{"t":"AAPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-12-12",0.0981,0.0985,0.0981,0.0981,469033600],["1980-12-15",0.0934,0.0934,0.093,0.093,175884800],["1980-12-16",0.0866,0.0866,0.0862,0.0862,105728000],["1980-12-17",0.0883,0.0887,0.0883,0.0883,86441600],["1980-12-18",0.0909,0.0913,0.0909,0.0909,73449600],["1980-12-19",0.0964,0.0968,0.0964,0.0964,48630400],["1980-12-22",0.1011,0.1015,0.1011,0.1011,37363200],["1980-12-23",0.1054,0.1058,0.1054,0.1054,46950400],["1980-12-24",0.1109,0.1113,0.1109,0.1109,48003200],["1980-12-26",0.1212,0.1216,0.1212,0.1212,55574400],["1980-12-29",0.1229,0.1233,0.1229,0.1229,93161600],["1980-12-30",0.1203,0.1203,0.1199,0.1199,68880000],["1980-12-31",0.1169,0.1169,0.1165,0.1165,35750400],["1981-01-02",0.1177,0.1186,0.1177,0.1177,21660800],["1981-01-05",0.1156,0.1156,0.1152,0.1152,35728000],["1981-01-06",0.1105,0.1105,0.1101,0.1101,45158400],["1981-01-07",0.1058,0.1058,0.1054,0.1054,55686400],["1981-01-08",0.1037,0.1037,0.1032,0.1032,39827200],["1981-01-09",0.1088,0.1092,0.1088,0.1088,21504000],["1981-01-12",0.1088,0.1088,0.1079,0.1079,23699200],["1981-01-13",0.1045,0.1045,0.1041,0.1041,23049600],["1981-01-14",0.1045,0.1049,0.1045,0.1045,14291200],["1981-01-15",0.1067,0.1075,0.1067,0.1067,14067200],["1981-01-16",0.1062,0.1062,0.1058,0.1058,13395200],["1981-01-19",0.1122,0.1126,0.1122,0.1122,41574400],["1981-01-20",0.1092,0.1092,0.1088,0.1088,30083200],["1981-01-21",0.1109,0.1118,0.1109,0.1109,15904000],["1981-01-22",0.1122,0.1131,0.1122,0.1122,35548800],["1981-01-23",0.1122,0.1126,0.1118,0.1118,11222400],["1981-01-26",0.1105,0.1105,0.1101,0.1101,24640000],["1981-01-27",0.1101,0.1101,0.1092,0.1092,23699200],["1981-01-28",0.1062,0.1062,0.1058,0.1058,28156800],["1981-01-29",0.1024,0.1024,0.102,0.102,43904000],["1981-01-30",0.0973,0.0973,0.0964,0.0964,46188800],["1981-02-02",0.0913,0.0913,0.0909,0.0909,23766400],["1981-02-03",0.0943,0.0947,0.0943,0.0943,19152000],["1981-02-04",0.0977,0.0981,0.0977,0.0977,27865600],["1981-02-05",0.0977,0.0985,0.0977,0.0977,7929600],["1981-02-06",0.0981,0.0985,0.0981,0.0981,13865600],["1981-02-09",0.0939,0.0939,0.093,0.093,16755200],["1981-02-10",0.093,0.0934,0.093,0.093,18345600],["1981-02-11",0.0904,0.0904,0.09,0.09,13843200],["1981-02-12",0.0896,0.0896,0.0892,0.0892,14560000],["1981-02-13",0.0879,0.0879,0.087,0.087,11155200],["1981-02-17",0.0892,0.0896,0.0892,0.0892,12275200],["1981-02-18",0.093,0.0939,0.093,0.093,19241600],["1981-02-19",0.0879,0.0879,0.0875,0.0875,22310400],["1981-02-20",0.0832,0.0832,0.0828,0.0828,24371200],["1981-02-23",0.084,0.0845,0.084,0.084,14112000],["1981-02-24",0.0819,0.0819,0.0811,0.0811,16979200],["1981-02-25",0.0862,0.0866,0.0862,0.0862,19488000],["1981-02-26",0.0875,0.0879,0.0875,0.0875,10841600],["1981-02-27",0.0904,0.0913,0.0904,0.0904,14761600],["1981-03-02",0.0909,0.0913,0.0909,0.0909,11760000],["1981-03-03",0.09,0.09,0.0896,0.0896,16172800],["1981-03-04",0.0892,0.0892,0.0887,0.0887,13708800],["1981-03-05",0.0887,0.0887,0.0883,0.0883,5376000],["1981-03-06",0.0883,0.0883,0.0875,0.0875,11603200],["1981-03-09",0.0811,0.0811,0.0806,0.0806,15321600],["1981-03-10",0.0772,0.0772,0.0768,0.0768,28380800],["1981-03-11",0.0747,0.0747,0.0738,0.0738,29859200],["1981-03-12",0.0768,0.0772,0.0768,0.0768,59248000],["1981-03-13",0.0764,0.0764,0.0759,0.0759,231302400],["1981-03-16",0.0789,0.0798,0.0789,0.0789,37228800],["1981-03-17",0.0828,0.0836,0.0828,0.0828,43747200],["1981-03-18",0.0879,0.0887,0.0879,0.0879,36937600],["1981-03-19",0.0875,0.0875,0.087,0.087,37811200],["1981-03-20",0.0879,0.0887,0.0879,0.0879,14604800],["1981-03-23",0.0913,0.0922,0.0913,0.0913,22019200],["1981-03-24",0.0913,0.0913,0.0909,0.0909,28156800],["1981-03-25",0.09,0.09,0.0892,0.0892,7056000],["1981-03-26",0.0879,0.0879,0.0875,0.0875,12275200],["1981-03-27",0.0849,0.0849,0.0845,0.0845,12252800],["1981-03-30",0.0845,0.0853,0.0845,0.0845,9900800],["1981-03-31",0.0845,0.0845,0.0836,0.0836,15993600],["1981-04-01",0.0832,0.0832,0.0828,0.0828,34070400],["1981-04-02",0.09,0.0904,0.09,0.09,31404800],["1981-04-03",0.0904,0.0909,0.0904,0.0904,16486400],["1981-04-06",0.0892,0.0892,0.0887,0.0887,22803200],["1981-04-07",0.0883,0.0883,0.0879,0.0879,10684800],["1981-04-08",0.0922,0.093,0.0922,0.0922,21952000],["1981-04-09",0.0939,0.0943,0.0939,0.0939,12499200],["1981-04-10",0.0951,0.0956,0.0951,0.0951,33465600],["1981-04-13",0.0951,0.0956,0.0951,0.0951,16060800],["1981-04-14",0.0951,0.0956,0.0951,0.0951,6652800],["1981-04-15",0.0909,0.0909,0.0904,0.0904,34048000],["1981-04-16",0.0858,0.0858,0.0853,0.0853,23878400],["1981-04-20",0.0879,0.0883,0.0879,0.0879,35347200],["1981-04-21",0.0939,0.0943,0.0939,0.0939,28537600],["1981-04-22",0.0973,0.0977,0.0973,0.0973,18995200],["1981-04-23",0.0998,0.1003,0.0998,0.0998,58016000],["1981-04-24",0.0998,0.0998,0.099,0.099,35056000],["1981-04-27",0.0985,0.0985,0.0981,0.0981,38528000],["1981-04-28",0.0968,0.0968,0.0964,0.0964,32188800],["1981-04-29",0.0956,0.0956,0.0951,0.0951,13641600],["1981-04-30",0.0968,0.0977,0.0968,0.0968,12611200],["1981-05-01",0.0968,0.0977,0.0968,0.0968,16553600],["1981-05-04",0.0968,0.0968,0.0964,0.0964,14448000],["1981-05-05",0.0964,0.0964,0.096,0.096,17539200],["1981-05-06",0.0939,0.0939,0.0934,0.0934,18950400],["1981-05-07",0.0947,0.0951,0.0947,0.0947,9363200],["1981-05-08",0.0956,0.096,0.0956,0.0956,7907200],["1981-05-11",0.0939,0.0939,0.0934,0.0934,11939200],["1981-05-12",0.0934,0.0947,0.0934,0.0934,4256000],["1981-05-13",0.0934,0.0943,0.093,0.093,4905600],["1981-05-14",0.0926,0.0926,0.0917,0.0917,4928000],["1981-05-15",0.0939,0.0951,0.0939,0.0939,4905600],["1981-05-18",0.0956,0.0964,0.0956,0.0956,4166400],["1981-05-19",0.0943,0.0943,0.0939,0.0939,25424000],["1981-05-20",0.0968,0.0977,0.0968,0.0968,13283200],["1981-05-21",0.1024,0.1028,0.1024,0.1024,32211200],["1981-05-22",0.1071,0.1079,0.1071,0.1071,31427200],["1981-05-26",0.1071,0.1071,0.1067,0.1067,85344000],["1981-05-27",0.1126,0.1131,0.1126,0.1126,149497600],["1981-05-28",0.1126,0.1131,0.1126,0.1126,73987200],["1981-05-29",0.1131,0.1135,0.1131,0.1131,59382400],["1981-06-01",0.1131,0.1135,0.1131,0.1131,51251200],["1981-06-02",0.1079,0.1079,0.1075,0.1075,40432000],["1981-06-03",0.1075,0.1084,0.1075,0.1075,39446400],["1981-06-04",0.1096,0.1101,0.1096,0.1096,56067200],["1981-06-05",0.1084,0.1084,0.1079,0.1079,57680000],["1981-06-08",0.1045,0.1045,0.1041,0.1041,93497600],["1981-06-09",0.1062,0.1067,0.1062,0.1062,119593600],["1981-06-10",0.1075,0.1088,0.1075,0.1075,25222400],["1981-06-11",0.1122,0.1126,0.1122,0.1122,38976000],["1981-06-12",0.1113,0.1113,0.1109,0.1109,25804800],["1981-06-15",0.1109,0.1109,0.1105,0.1105,143763200],["1981-06-16",0.1088,0.1088,0.1084,0.1084,37251200],["1981-06-17",0.1071,0.1071,0.1067,0.1067,27574400],["1981-06-18",0.1067,0.1071,0.1062,0.1062,23049600],["1981-06-19",0.1037,0.1037,0.1032,0.1032,27507200],["1981-06-22",0.0998,0.0998,0.0994,0.0994,10841600],["1981-06-23",0.1011,0.102,0.1011,0.1011,15030400],["1981-06-24",0.0994,0.0994,0.0985,0.0985,23027200],["1981-06-25",0.1007,0.1011,0.1007,0.1007,24259200],["1981-06-26",0.1003,0.1003,0.0994,0.0994,23788800],["1981-06-29",0.0968,0.0968,0.096,0.096,10595200],["1981-06-30",0.0892,0.0892,0.0887,0.0887,35907200],["1981-07-01",0.0883,0.0883,0.0879,0.0879,170464000],["1981-07-02",0.0879,0.0883,0.0879,0.0879,30284800],["1981-07-06",0.0858,0.0858,0.0849,0.0849,16531200],["1981-07-07",0.0858,0.0866,0.0858,0.0858,15836800],["1981-07-08",0.0892,0.0896,0.0892,0.0892,16620800],["1981-07-09",0.0828,0.0828,0.0823,0.0823,32883200],["1981-07-10",0.0764,0.0764,0.0759,0.0759,55171200],["1981-07-13",0.0776,0.0781,0.0776,0.0776,45740800],["1981-07-14",0.0811,0.0819,0.0811,0.0811,19779200],["1981-07-15",0.0832,0.0836,0.0832,0.0832,10953600],["1981-07-16",0.0853,0.0862,0.0853,0.0853,15232000],["1981-07-17",0.0883,0.0887,0.0883,0.0883,19824000],["1981-07-20",0.0828,0.0828,0.0823,0.0823,23654400],["1981-07-21",0.0823,0.0823,0.0819,0.0819,31942400],["1981-07-22",0.0781,0.0781,0.0772,0.0772,22668800],["1981-07-23",0.0794,0.0798,0.0794,0.0794,34451200],["1981-07-24",0.0819,0.0823,0.0819,0.0819,28851200],["1981-07-27",0.0853,0.0858,0.0853,0.0853,17337600],["1981-07-28",0.0828,0.0828,0.0823,0.0823,22848000],["1981-07-29",0.0815,0.0815,0.0811,0.0811,15500800],["1981-07-30",0.084,0.0849,0.084,0.084,9900800],["1981-07-31",0.0853,0.0858,0.0853,0.0853,10953600],["1981-08-03",0.0853,0.0853,0.0845,0.0845,12432000],["1981-08-04",0.0858,0.0862,0.0858,0.0858,31673600],["1981-08-05",0.0883,0.0887,0.0883,0.0883,17494400],["1981-08-06",0.0866,0.0866,0.0862,0.0862,10528000],["1981-08-07",0.0862,0.0866,0.0862,0.0862,9206400],["1981-08-10",0.0862,0.0862,0.0862,0.0862,0],["1981-08-11",0.0845,0.0845,0.0836,0.0836,71456000],["1981-08-12",0.0823,0.0823,0.0819,0.0819,26275200],["1981-08-13",0.0798,0.0798,0.0794,0.0794,27484800],["1981-08-14",0.0789,0.0789,0.0781,0.0781,24192000],["1981-08-17",0.0764,0.0764,0.0755,0.0755,18905600],["1981-08-18",0.0747,0.0747,0.0738,0.0738,17001600],["1981-08-19",0.0738,0.0738,0.073,0.073,20675200],["1981-08-20",0.0738,0.0742,0.0738,0.0738,17113600],["1981-08-21",0.0695,0.0695,0.0687,0.0687,41910400],["1981-08-24",0.0648,0.0648,0.0644,0.0644,23072000],["1981-08-25",0.0661,0.0666,0.0661,0.0661,40700800],["1981-08-26",0.0653,0.0653,0.0648,0.0648,33600000],["1981-08-27",0.0653,0.0657,0.0653,0.0653,25916800],["1981-08-28",0.0687,0.0691,0.0687,0.0687,38035200],["1981-08-31",0.0687,0.0691,0.0687,0.0687,40947200],["1981-09-01",0.073,0.0734,0.073,0.073,37027200],["1981-09-02",0.0742,0.0747,0.0742,0.0742,19376000],["1981-09-03",0.0712,0.0712,0.0704,0.0704,37475200],["1981-09-04",0.07,0.07,0.0695,0.0695,15254400],["1981-09-08",0.0678,0.0678,0.0674,0.0674,25446400],["1981-09-09",0.0674,0.0678,0.0674,0.0674,30531200],["1981-09-10",0.0678,0.0683,0.0678,0.0678,34809600],["1981-09-11",0.0674,0.0674,0.067,0.067,17539200],["1981-09-14",0.0653,0.0653,0.0648,0.0648,27686400],["1981-09-15",0.0636,0.0636,0.0631,0.0631,19510400],["1981-09-16",0.0623,0.0623,0.0619,0.0619,19353600],["1981-09-17",0.0606,0.0606,0.0602,0.0602,19376000],["1981-09-18",0.0606,0.061,0.0606,0.0606,26320000],["1981-09-21",0.061,0.0614,0.061,0.061,49033600],["1981-09-22",0.058,0.058,0.0576,0.0576,47420800],["1981-09-23",0.0572,0.0572,0.0563,0.0563,28201600],["1981-09-24",0.0563,0.0563,0.0559,0.0559,18300800],["1981-09-25",0.0495,0.0495,0.0486,0.0486,34608000],["1981-09-28",0.0491,0.0495,0.0491,0.0491,91728000],["1981-09-29",0.0516,0.052,0.0516,0.0516,94684800],["1981-09-30",0.052,0.0525,0.052,0.052,49996800],["1981-10-01",0.052,0.0525,0.052,0.052,61129600],["1981-10-02",0.0563,0.0567,0.0563,0.0563,45046400],["1981-10-05",0.058,0.0589,0.058,0.058,43097600],["1981-10-06",0.058,0.058,0.0576,0.0576,28358400],["1981-10-07",0.061,0.0619,0.061,0.061,38841600],["1981-10-08",0.0631,0.0636,0.0631,0.0631,31091200],["1981-10-09",0.0636,0.0644,0.0636,0.0636,54521600],["1981-10-12",0.0657,0.0661,0.0657,0.0657,27350400],["1981-10-13",0.0657,0.0666,0.0657,0.0657,44195200],["1981-10-14",0.0623,0.0623,0.0619,0.0619,30979200],["1981-10-15",0.0631,0.0636,0.0631,0.0631,29433600],["1981-10-16",0.0627,0.0627,0.0623,0.0623,36467200],["1981-10-19",0.0636,0.064,0.0636,0.0636,20585600],["1981-10-20",0.067,0.0674,0.067,0.067,35728000],["1981-10-21",0.067,0.0674,0.067,0.067,76899200],["1981-10-22",0.067,0.067,0.0666,0.0666,32278400],["1981-10-23",0.0653,0.0653,0.0648,0.0648,27910400],["1981-10-26",0.0648,0.0653,0.0648,0.0648,27283200],["1981-10-27",0.0661,0.067,0.0661,0.0661,85590400],["1981-10-28",0.0683,0.0687,0.0683,0.0683,44172800],["1981-10-29",0.0678,0.0678,0.0674,0.0674,30486400],["1981-10-30",0.0683,0.0687,0.0683,0.0683,52729600],["1981-11-02",0.0683,0.0687,0.0683,0.0683,36915200],["1981-11-03",0.0678,0.0678,0.0674,0.0674,28380800],["1981-11-04",0.0661,0.0661,0.0657,0.0657,23811200],["1981-11-05",0.0614,0.0614,0.061,0.061,23363200],["1981-11-06",0.0614,0.0619,0.0614,0.0614,24595200],["1981-11-09",0.0623,0.0627,0.0623,0.0623,20384000],["1981-11-10",0.0627,0.0631,0.0627,0.0627,16755200],["1981-11-11",0.0644,0.0648,0.0644,0.0644,27440000],["1981-11-12",0.0666,0.067,0.0666,0.0666,39916800],["1981-11-13",0.0623,0.0623,0.0619,0.0619,21011200],["1981-11-16",0.0614,0.0614,0.061,0.061,22556800],["1981-11-17",0.0623,0.0627,0.0623,0.0623,35414400],["1981-11-18",0.0644,0.0648,0.0644,0.0644,29142400],["1981-11-19",0.0644,0.0648,0.0644,0.0644,40006400],["1981-11-20",0.0648,0.0653,0.0648,0.0648,38102400],["1981-11-23",0.0627,0.0627,0.0619,0.0619,22960000],["1981-11-24",0.0619,0.0619,0.0614,0.0614,22153600],["1981-11-25",0.0627,0.0631,0.0627,0.0627,52550400],["1981-11-27",0.0644,0.0648,0.0644,0.0644,37251200],["1981-11-30",0.064,0.064,0.0636,0.0636,23968000],["1981-12-01",0.0636,0.064,0.0636,0.0636,23385600],["1981-12-02",0.064,0.0644,0.064,0.064,37564800],["1981-12-03",0.0636,0.0636,0.0631,0.0631,20428800],["1981-12-04",0.0648,0.0653,0.0648,0.0648,137155200],["1981-12-07",0.0653,0.0657,0.0653,0.0653,59292800],["1981-12-08",0.0648,0.0648,0.064,0.064,50624000],["1981-12-09",0.0644,0.0648,0.0644,0.0644,34272000],["1981-12-10",0.0644,0.0648,0.0644,0.0644,37408000],["1981-12-11",0.0644,0.0648,0.064,0.064,76092800],["1981-12-14",0.0627,0.0627,0.0619,0.0619,25244800],["1981-12-15",0.0636,0.064,0.0636,0.0636,31315200],["1981-12-16",0.0666,0.067,0.0666,0.0666,65452800],["1981-12-17",0.0721,0.0725,0.0721,0.0721,51452800],["1981-12-18",0.0781,0.0785,0.0781,0.0781,71724800],["1981-12-21",0.0751,0.0751,0.0747,0.0747,56403200],["1981-12-22",0.0759,0.0764,0.0759,0.0759,53827200],["1981-12-23",0.0747,0.0747,0.0742,0.0742,28896000],["1981-12-24",0.0747,0.0751,0.0747,0.0747,28918400],["1981-12-28",0.0721,0.0721,0.0712,0.0712,36579200],["1981-12-29",0.0725,0.0734,0.0725,0.0725,24236800],["1981-12-30",0.0755,0.0759,0.0755,0.0755,32188800],["1981-12-31",0.0755,0.0759,0.0755,0.0755,54656000],["1982-01-04",0.0755,0.0755,0.0751,0.0751,71254400],["1982-01-05",0.0721,0.0721,0.0712,0.0712,35840000],["1982-01-06",0.0708,0.0708,0.0704,0.0704,66080000],["1982-01-07",0.0657,0.0657,0.0648,0.0648,70044800],["1982-01-08",0.0678,0.0683,0.0678,0.0678,56604800],["1982-01-11",0.064,0.064,0.0636,0.0636,33331200],["1982-01-12",0.0619,0.0619,0.0614,0.0614,59920000],["1982-01-13",0.0614,0.0614,0.061,0.061,41753600],["1982-01-14",0.064,0.0644,0.064,0.064,25715200],["1982-01-15",0.0683,0.0691,0.0683,0.0683,46704000],["1982-01-18",0.0695,0.0704,0.0695,0.0695,28000000],["1982-01-19",0.0687,0.0687,0.0678,0.0678,55507200],["1982-01-20",0.0691,0.0695,0.0691,0.0691,25827200],["1982-01-21",0.0704,0.0708,0.0704,0.0704,33331200],["1982-01-22",0.0708,0.0712,0.0708,0.0708,24259200],["1982-01-25",0.0691,0.0691,0.0687,0.0687,44710400],["1982-01-26",0.067,0.067,0.0661,0.0661,21212800],["1982-01-27",0.0666,0.0674,0.0666,0.0666,31360000],["1982-01-28",0.0687,0.0691,0.0687,0.0687,39603200],["1982-01-29",0.0695,0.07,0.0695,0.0695,53155200],["1982-02-01",0.0695,0.0695,0.0687,0.0687,38528000],["1982-02-02",0.0691,0.07,0.0691,0.0691,54275200],["1982-02-03",0.0691,0.0695,0.0691,0.0691,31472000],["1982-02-04",0.0678,0.0678,0.0674,0.0674,22041600],["1982-02-05",0.0674,0.0678,0.0674,0.0674,40297600],["1982-02-08",0.0636,0.0636,0.0631,0.0631,31696000],["1982-02-09",0.0631,0.0636,0.0631,0.0631,57904000],["1982-02-10",0.064,0.0644,0.064,0.064,38796800],["1982-02-11",0.0636,0.0636,0.0631,0.0631,24528000],["1982-02-12",0.064,0.0644,0.064,0.064,19644800],["1982-02-16",0.0631,0.0631,0.0627,0.0627,34316800],["1982-02-17",0.0636,0.064,0.0636,0.0636,25580800],["1982-02-18",0.0644,0.0648,0.0644,0.0644,28380800],["1982-02-19",0.0644,0.0644,0.064,0.064,13596800],["1982-02-22",0.0636,0.0636,0.0631,0.0631,26633600],["1982-02-23",0.0627,0.0627,0.0623,0.0623,34540800],["1982-02-24",0.0627,0.0631,0.0627,0.0627,37945600],["1982-02-25",0.0627,0.0627,0.0623,0.0623,30800000],["1982-02-26",0.0623,0.0627,0.0623,0.0623,17427200],["1982-03-01",0.0627,0.0631,0.0627,0.0627,35302400],["1982-03-02",0.0627,0.0631,0.0627,0.0627,34809600],["1982-03-03",0.0627,0.0631,0.0627,0.0627,23654400],["1982-03-04",0.0619,0.0619,0.0614,0.0614,38371200],["1982-03-05",0.0572,0.0572,0.0567,0.0567,45315200],["1982-03-08",0.0563,0.0563,0.0559,0.0559,35145600],["1982-03-09",0.0563,0.0567,0.0563,0.0563,52505600],["1982-03-10",0.0559,0.0559,0.0555,0.0555,86934400],["1982-03-11",0.0555,0.0563,0.0555,0.0555,22579200],["1982-03-12",0.0525,0.0525,0.052,0.052,46547200],["1982-03-15",0.052,0.052,0.0516,0.0516,51363200],["1982-03-16",0.0512,0.0512,0.0508,0.0508,47152000],["1982-03-17",0.0486,0.0486,0.0482,0.0482,50489600],["1982-03-18",0.052,0.0525,0.052,0.052,56336000],["1982-03-19",0.0567,0.0572,0.0567,0.0567,65811200],["1982-03-22",0.061,0.0614,0.061,0.061,69193600],["1982-03-23",0.0606,0.0606,0.0602,0.0602,55955200],["1982-03-24",0.0572,0.0572,0.0567,0.0567,51609600],["1982-03-25",0.0567,0.0567,0.0563,0.0563,84112000],["1982-03-26",0.0559,0.0559,0.0555,0.0555,50780800],["1982-03-29",0.0567,0.0572,0.0567,0.0567,67603200],["1982-03-30",0.0576,0.058,0.0576,0.0576,77952000],["1982-03-31",0.0576,0.058,0.0576,0.0576,50153600],["1982-04-01",0.0606,0.061,0.0606,0.0606,59136000],["1982-04-02",0.0606,0.061,0.0606,0.0606,84806400],["1982-04-05",0.0606,0.061,0.0606,0.0606,86643200],["1982-04-06",0.0606,0.0606,0.0602,0.0602,71590400],["1982-04-07",0.0597,0.0597,0.0593,0.0593,29097600],["1982-04-08",0.0597,0.0602,0.0597,0.0597,23990400],["1982-04-12",0.0597,0.0602,0.0593,0.0593,44307200],["1982-04-13",0.055,0.055,0.0546,0.0546,85299200],["1982-04-14",0.055,0.0555,0.055,0.055,113590400],["1982-04-15",0.0559,0.0563,0.0559,0.0559,164281600],["1982-04-16",0.0576,0.058,0.0576,0.0576,104048000],["1982-04-19",0.0572,0.0572,0.0563,0.0563,41283200],["1982-04-20",0.0542,0.0542,0.0538,0.0538,80550400],["1982-04-21",0.0538,0.0538,0.0533,0.0533,73024000],["1982-04-22",0.0529,0.0529,0.0525,0.0525,52595200],["1982-04-23",0.0525,0.0529,0.0525,0.0525,48294400],["1982-04-26",0.0538,0.0542,0.0538,0.0538,57926400],["1982-04-27",0.0525,0.0525,0.052,0.052,70268800],["1982-04-28",0.0503,0.0503,0.0499,0.0499,99232000],["1982-04-29",0.0499,0.0503,0.0499,0.0499,82230400],["1982-04-30",0.0503,0.0508,0.0503,0.0503,277401600],["1982-05-03",0.052,0.0525,0.052,0.052,82700800],["1982-05-04",0.0538,0.0542,0.0538,0.0538,73987200],["1982-05-05",0.0538,0.0538,0.0529,0.0529,53939200],["1982-05-06",0.0546,0.055,0.0546,0.0546,75465600],["1982-05-07",0.0555,0.0559,0.0555,0.0555,84716800],["1982-05-10",0.055,0.055,0.0546,0.0546,31606400],["1982-05-11",0.0533,0.0533,0.0529,0.0529,103017600],["1982-05-12",0.052,0.052,0.0516,0.0516,71008000],["1982-05-13",0.052,0.0525,0.052,0.052,54454400],["1982-05-14",0.0508,0.0508,0.0499,0.0499,95737600],["1982-05-17",0.0495,0.0495,0.0491,0.0491,76204800],["1982-05-18",0.0486,0.0486,0.0482,0.0482,122035200],["1982-05-19",0.0482,0.0482,0.0478,0.0478,75286400],["1982-05-20",0.0482,0.0486,0.0482,0.0482,27619200],["1982-05-21",0.0486,0.0491,0.0486,0.0486,38841600],["1982-05-24",0.0491,0.0495,0.0491,0.0491,31987200],["1982-05-25",0.0491,0.0495,0.0491,0.0491,51564800],["1982-05-26",0.0491,0.0491,0.0486,0.0486,43276800],["1982-05-27",0.0482,0.0482,0.0478,0.0478,31248000],["1982-05-28",0.0478,0.0482,0.0478,0.0478,19196800],["1982-06-01",0.0474,0.0474,0.0469,0.0469,47600000],["1982-06-02",0.0478,0.0482,0.0478,0.0478,32905600],["1982-06-03",0.0469,0.0469,0.0461,0.0461,39760000],["1982-06-04",0.0452,0.0452,0.0448,0.0448,37676800],["1982-06-07",0.0448,0.0452,0.0448,0.0448,37161600],["1982-06-08",0.0448,0.0448,0.0444,0.0444,31404800],["1982-06-09",0.0439,0.0439,0.0435,0.0435,33846400],["1982-06-10",0.0439,0.0444,0.0439,0.0439,34406400],["1982-06-11",0.0456,0.0461,0.0456,0.0456,54633600],["1982-06-14",0.0456,0.0461,0.0456,0.0456,29993600],["1982-06-15",0.0456,0.0461,0.0456,0.0456,35212800],["1982-06-16",0.0456,0.0461,0.0456,0.0456,41731200],["1982-06-17",0.0452,0.0452,0.0448,0.0448,29164800],["1982-06-18",0.0448,0.0448,0.0439,0.0439,19868800],["1982-06-21",0.0439,0.0444,0.0439,0.0439,28537600],["1982-06-22",0.0456,0.0465,0.0456,0.0456,17561600],["1982-06-23",0.0469,0.0478,0.0469,0.0469,52752000],["1982-06-24",0.0469,0.0474,0.0469,0.0469,44150400],["1982-06-25",0.0456,0.0456,0.0452,0.0452,26678400],["1982-06-28",0.0452,0.0452,0.0448,0.0448,25155200],["1982-06-29",0.0439,0.0439,0.0435,0.0435,35817600],["1982-06-30",0.0435,0.0439,0.0435,0.0435,67625600],["1982-07-01",0.0435,0.0435,0.0431,0.0431,55731200],["1982-07-02",0.0414,0.0414,0.041,0.041,58105600],["1982-07-06",0.0397,0.0397,0.0392,0.0392,87696000],["1982-07-07",0.0392,0.0397,0.0392,0.0392,30374400],["1982-07-08",0.038,0.038,0.0375,0.0375,164326400],["1982-07-09",0.0388,0.0392,0.0388,0.0388,128419200],["1982-07-12",0.0397,0.0401,0.0397,0.0397,63392000],["1982-07-13",0.0422,0.0427,0.0422,0.0422,114374400],["1982-07-14",0.0427,0.0435,0.0427,0.0427,71120000],["1982-07-15",0.0435,0.0439,0.0435,0.0435,65788800],["1982-07-16",0.0452,0.0456,0.0452,0.0452,77011200],["1982-07-19",0.0456,0.0461,0.0456,0.0456,83776000],["1982-07-20",0.0486,0.0491,0.0486,0.0486,49705600],["1982-07-21",0.0486,0.0491,0.0486,0.0486,71702400],["1982-07-22",0.0491,0.0495,0.0491,0.0491,35212800],["1982-07-23",0.0486,0.0486,0.0482,0.0482,18300800],["1982-07-26",0.0465,0.0465,0.0461,0.0461,56851200],["1982-07-27",0.0461,0.0465,0.0461,0.0461,32323200],["1982-07-28",0.0444,0.0444,0.0439,0.0439,53513600],["1982-07-29",0.0456,0.0461,0.0456,0.0456,61868800],["1982-07-30",0.0461,0.0465,0.0461,0.0461,38617600],["1982-08-02",0.0474,0.0478,0.0474,0.0474,94393600],["1982-08-03",0.0448,0.0448,0.0444,0.0444,89868800],["1982-08-04",0.0444,0.0444,0.0439,0.0439,83865600],["1982-08-05",0.0427,0.0427,0.0422,0.0422,69753600],["1982-08-06",0.0422,0.0422,0.0418,0.0418,96835200],["1982-08-09",0.0422,0.0427,0.0422,0.0422,56112000],["1982-08-10",0.0448,0.0452,0.0448,0.0448,112246400],["1982-08-11",0.0452,0.0456,0.0452,0.0452,69888000],["1982-08-12",0.0452,0.0452,0.0448,0.0448,30620800],["1982-08-13",0.0448,0.0452,0.0448,0.0448,25961600],["1982-08-16",0.0456,0.0461,0.0456,0.0456,38416000],["1982-08-17",0.0486,0.0495,0.0486,0.0486,47734400],["1982-08-18",0.0486,0.0491,0.0486,0.0486,125059200],["1982-08-19",0.0491,0.0495,0.0491,0.0491,47622400],["1982-08-20",0.0503,0.0508,0.0503,0.0503,54857600],["1982-08-23",0.0525,0.0529,0.0525,0.0525,69686400],["1982-08-24",0.055,0.0555,0.055,0.055,155769600],["1982-08-25",0.0589,0.0593,0.0589,0.0589,357078400],["1982-08-26",0.0606,0.061,0.0606,0.0606,210582400],["1982-08-27",0.058,0.058,0.0576,0.0576,98649600],["1982-08-30",0.0584,0.0589,0.0584,0.0584,80438400],["1982-08-31",0.0614,0.0619,0.0614,0.0614,140560000],["1982-09-01",0.0602,0.0602,0.0597,0.0597,82566400],["1982-09-02",0.0623,0.0627,0.0623,0.0623,75420800],["1982-09-03",0.0627,0.0631,0.0627,0.0627,104540800],["1982-09-07",0.0597,0.0597,0.0593,0.0593,81379200],["1982-09-08",0.0614,0.0619,0.0614,0.0614,72329600],["1982-09-09",0.0606,0.0606,0.0602,0.0602,63593600],["1982-09-10",0.0619,0.0623,0.0619,0.0619,56067200],["1982-09-13",0.0623,0.0627,0.0623,0.0623,58889600],["1982-09-14",0.0644,0.0648,0.0644,0.0644,101494400],["1982-09-15",0.0644,0.0644,0.064,0.064,71747200],["1982-09-16",0.0627,0.0627,0.0619,0.0619,80371200],["1982-09-17",0.061,0.061,0.0606,0.0606,54051200],["1982-09-20",0.061,0.0614,0.061,0.061,39132800],["1982-09-21",0.0623,0.0627,0.0623,0.0623,36668800],["1982-09-22",0.064,0.0644,0.064,0.064,103376000],["1982-09-23",0.064,0.0644,0.064,0.064,139820800],["1982-09-24",0.0623,0.0623,0.0619,0.0619,178192000],["1982-09-27",0.0619,0.0627,0.0619,0.0619,38147200],["1982-09-28",0.0627,0.0636,0.0627,0.0627,85523200],["1982-09-29",0.0627,0.0631,0.0627,0.0627,65564800],["1982-09-30",0.0627,0.0627,0.0623,0.0623,74681600],["1982-10-01",0.0631,0.064,0.0631,0.0631,46256000],["1982-10-04",0.0631,0.0644,0.0614,0.064,69328000],["1982-10-05",0.064,0.0657,0.064,0.0644,80236800],["1982-10-06",0.0644,0.0691,0.0644,0.0691,173532800],["1982-10-07",0.0695,0.0751,0.0695,0.0747,311673600],["1982-10-08",0.0747,0.0806,0.0742,0.0802,275542400],["1982-10-11",0.0802,0.0845,0.0802,0.0819,313734400],["1982-10-12",0.0819,0.0832,0.0785,0.0794,258944000],["1982-10-13",0.0794,0.0828,0.0785,0.0802,198844800],["1982-10-14",0.0802,0.0815,0.0789,0.0806,178662400],["1982-10-15",0.0802,0.0802,0.0772,0.0785,144614400],["1982-10-18",0.0785,0.0806,0.0785,0.0802,94348800],["1982-10-19",0.0802,0.0828,0.0802,0.0819,122841600],["1982-10-20",0.0819,0.0875,0.0815,0.0866,242099200],["1982-10-21",0.0866,0.0913,0.0853,0.0887,227516800],["1982-10-22",0.0887,0.0913,0.0883,0.0883,161683200],["1982-10-25",0.0883,0.0887,0.0828,0.0832,184934400],["1982-10-26",0.0832,0.084,0.0794,0.0836,167753600],["1982-10-27",0.0836,0.0862,0.0836,0.0858,191161600],["1982-10-28",0.0858,0.0866,0.0845,0.0858,217683200],["1982-10-29",0.0858,0.0866,0.0845,0.0866,118115200],["1982-11-01",0.0866,0.0922,0.0858,0.0913,104361600],["1982-11-02",0.0922,0.1007,0.0922,0.0977,310844800],["1982-11-03",0.0977,0.1049,0.0977,0.1049,235132800],["1982-11-04",0.1049,0.1088,0.1041,0.1058,329078400],["1982-11-05",0.1049,0.1049,0.1011,0.1028,141500800],["1982-11-08",0.1028,0.1037,0.0981,0.0985,119190400],["1982-11-09",0.0985,0.1028,0.0981,0.102,179782400],["1982-11-10",0.1024,0.1075,0.1024,0.1058,202787200],["1982-11-11",0.1058,0.1126,0.1041,0.1126,123155200],["1982-11-12",0.1126,0.116,0.1105,0.1105,131107200],["1982-11-15",0.1105,0.1118,0.1067,0.1079,124588800],["1982-11-16",0.1079,0.1084,0.102,0.1024,182022400],["1982-11-17",0.1024,0.1075,0.1024,0.1071,144144000],["1982-11-18",0.1071,0.1088,0.1067,0.1071,152678400],["1982-11-19",0.1071,0.1079,0.1049,0.1054,97305600],["1982-11-22",0.1054,0.1054,0.096,0.096,101248000],["1982-11-23",0.0973,0.1015,0.0973,0.0985,88502400],["1982-11-24",0.0985,0.1041,0.0981,0.1007,73740800],["1982-11-26",0.1007,0.102,0.0968,0.099,101987200],["1982-11-29",0.099,0.1003,0.0956,0.0985,49952000],["1982-11-30",0.0985,0.1092,0.0981,0.1088,159196800],["1982-12-01",0.1088,0.1152,0.1088,0.1109,206841600],["1982-12-02",0.1109,0.1126,0.1092,0.1109,164729600],["1982-12-03",0.1096,0.1096,0.1071,0.1084,47577600],["1982-12-06",0.1084,0.1152,0.1075,0.1143,146585600],["1982-12-07",0.1143,0.1182,0.1118,0.1156,167283200],["1982-12-08",0.1156,0.119,0.1126,0.1131,112313600],["1982-12-09",0.1113,0.1113,0.1058,0.1075,194656000],["1982-12-10",0.1058,0.1058,0.0985,0.0998,167484800],["1982-12-13",0.099,0.099,0.0977,0.0977,95379200],["1982-12-14",0.0977,0.1037,0.0956,0.0968,270054400],["1982-12-15",0.0968,0.0973,0.0943,0.0964,130793600],["1982-12-16",0.0964,0.0998,0.0956,0.0981,141164800],["1982-12-17",0.0981,0.1037,0.0977,0.1028,80729600],["1982-12-20",0.1028,0.1032,0.1015,0.1024,69776000],["1982-12-21",0.1024,0.1032,0.1007,0.1032,79945600],["1982-12-22",0.1037,0.1062,0.1037,0.1062,101225600],["1982-12-23",0.1062,0.1092,0.1054,0.1092,86979200],["1982-12-27",0.1092,0.1122,0.1084,0.1118,61868800],["1982-12-28",0.1118,0.1152,0.1096,0.1109,113366400],["1982-12-29",0.1109,0.1113,0.1058,0.1071,80707200],["1982-12-30",0.1071,0.1084,0.1011,0.1024,156867200],["1982-12-31",0.1024,0.1037,0.102,0.102,49660800],["1983-01-03",0.102,0.1032,0.0964,0.0973,112828800],["1983-01-04",0.0973,0.1032,0.0956,0.1028,223708800],["1983-01-05",0.1028,0.1041,0.1011,0.1032,141545600],["1983-01-06",0.1032,0.1037,0.099,0.0994,97798400],["1983-01-07",0.0994,0.1007,0.0939,0.0939,172054400],["1983-01-10",0.0939,0.099,0.093,0.0981,275340800],["1983-01-11",0.0981,0.1007,0.0981,0.0994,1388800],["1983-01-12",0.1007,0.1075,0.1007,0.1049,176982400],["1983-01-13",0.1049,0.1058,0.1032,0.1049,82275200],["1983-01-14",0.1054,0.1126,0.1054,0.1126,184643200],["1983-01-17",0.1126,0.1182,0.1118,0.1165,234864000],["1983-01-18",0.1165,0.119,0.1109,0.1139,219788800],["1983-01-19",0.1139,0.116,0.1135,0.1148,169657600],["1983-01-20",0.1148,0.1276,0.1148,0.1276,707840000],["1983-01-21",0.1276,0.1331,0.1263,0.1276,402595200],["1983-01-24",0.1276,0.1276,0.1182,0.1203,315414400],["1983-01-25",0.1203,0.128,0.1195,0.125,167036800],["1983-01-26",0.1263,0.1314,0.1263,0.1301,203212800],["1983-01-27",0.1301,0.1399,0.1297,0.1391,104316800],["1983-01-28",0.1391,0.1433,0.1382,0.1399,397734400],["1983-01-31",0.1399,0.1421,0.1369,0.1395,188003200],["1983-02-01",0.1395,0.1425,0.1374,0.1425,210963200],["1983-02-02",0.1425,0.1493,0.1404,0.1463,267052800],["1983-02-03",0.1463,0.1527,0.1451,0.1523,252537600],["1983-02-04",0.1523,0.1549,0.1497,0.1502,214345600],["1983-02-07",0.1502,0.1523,0.1416,0.1442,142912000],["1983-02-08",0.1442,0.1463,0.1412,0.1429,168112000],["1983-02-09",0.1429,0.1451,0.1391,0.1442,180812800],["1983-02-10",0.1442,0.1544,0.1442,0.1536,236723200],["1983-02-11",0.1549,0.1613,0.1549,0.1587,203548800],["1983-02-14",0.1587,0.1587,0.154,0.1578,126179200],["1983-02-15",0.1578,0.1591,0.1532,0.1549,115180800],["1983-02-16",0.1549,0.1549,0.151,0.1519,116569600],["1983-02-17",0.1519,0.1519,0.1455,0.1502,136169600],["1983-02-18",0.1502,0.1566,0.1485,0.1549,114889600],["1983-02-22",0.1557,0.163,0.1557,0.1587,196784000],["1983-02-23",0.1587,0.1608,0.1574,0.16,108035200],["1983-02-24",0.1613,0.1651,0.1613,0.1642,115494400],["1983-02-25",0.1642,0.166,0.1587,0.1596,114688000],["1983-02-28",0.1596,0.16,0.1553,0.1557,132294400],["1983-03-01",0.1557,0.1591,0.1553,0.1583,140268800],["1983-03-02",0.1583,0.1604,0.1578,0.1596,105952000],["1983-03-03",0.1596,0.1613,0.154,0.1544,131532800],["1983-03-04",0.1544,0.1549,0.1476,0.1523,151804800],["1983-03-07",0.1523,0.1527,0.1451,0.1493,152678400],["1983-03-08",0.1485,0.1485,0.1425,0.1446,220640000],["1983-03-09",0.1446,0.1489,0.1421,0.1489,199337600],["1983-03-10",0.1489,0.1506,0.1455,0.1468,112604800],["1983-03-11",0.1468,0.1493,0.1412,0.1446,87763200],["1983-03-14",0.1442,0.1442,0.1378,0.1412,171875200],["1983-03-15",0.1412,0.1433,0.1369,0.1433,75062400],["1983-03-16",0.1433,0.1485,0.1425,0.1433,110969600],["1983-03-17",0.1433,0.1446,0.1429,0.1446,44150400],["1983-03-18",0.1446,0.1485,0.1442,0.1468,86128000],["1983-03-21",0.1468,0.1506,0.1459,0.1502,104025600],["1983-03-22",0.1502,0.154,0.1502,0.1519,101001600],["1983-03-23",0.1519,0.1523,0.1442,0.1446,140761600],["1983-03-24",0.1446,0.1489,0.1442,0.1472,102457600],["1983-03-25",0.1472,0.1497,0.1468,0.1472,58060800],["1983-03-28",0.1468,0.1468,0.1425,0.1451,74569600],["1983-03-29",0.1455,0.1506,0.1455,0.1493,103734400],["1983-03-30",0.1493,0.1515,0.1493,0.151,87808000],["1983-03-31",0.151,0.1519,0.1442,0.1442,85142400],["1983-04-04",0.1442,0.1442,0.1369,0.1404,127388800],["1983-04-05",0.1404,0.1433,0.1378,0.1378,122102400],["1983-04-06",0.1378,0.1382,0.1348,0.1365,213987200],["1983-04-07",0.1365,0.1374,0.1344,0.1352,145510400],["1983-04-08",0.1352,0.1361,0.1318,0.1344,150259200],["1983-04-11",0.1344,0.1429,0.1323,0.1421,230473600],["1983-04-12",0.1421,0.1455,0.1421,0.1451,174048000],["1983-04-13",0.1451,0.1506,0.1451,0.1502,189772800],["1983-04-14",0.1502,0.154,0.1489,0.1536,136371200],["1983-04-15",0.1536,0.1574,0.1536,0.1561,115001600],["1983-04-18",0.157,0.1634,0.157,0.1604,155568000],["1983-04-19",0.1604,0.1617,0.1578,0.1587,233878400],["1983-04-20",0.1587,0.1741,0.1587,0.1728,288332800],["1983-04-21",0.1749,0.18,0.1749,0.1775,230048000],["1983-04-22",0.1775,0.1792,0.1732,0.1741,127187200],["1983-04-25",0.1741,0.1753,0.1651,0.166,125708800],["1983-04-26",0.166,0.1728,0.1655,0.1706,99433600],["1983-04-27",0.1706,0.1745,0.1672,0.1689,86038400],["1983-04-28",0.1689,0.1715,0.1668,0.1706,79408000],["1983-04-29",0.1706,0.1732,0.1685,0.1724,308313600],["1983-05-02",0.1724,0.1732,0.1651,0.1672,97081600],["1983-05-03",0.1672,0.1677,0.1625,0.1655,105996800],["1983-05-04",0.1655,0.1758,0.1655,0.1758,129113600],["1983-05-05",0.1758,0.1877,0.1758,0.1873,140492800],["1983-05-06",0.1873,0.1903,0.1834,0.1881,100150400],["1983-05-09",0.1881,0.1886,0.1839,0.1856,69171200],["1983-05-10",0.1856,0.189,0.1847,0.1869,51900800],["1983-05-11",0.1869,0.1877,0.1809,0.1822,55260800],["1983-05-12",0.1822,0.1822,0.1788,0.1805,98425600],["1983-05-13",0.1805,0.183,0.1805,0.1813,48966400],["1983-05-16",0.1813,0.1813,0.1758,0.1766,69193600],["1983-05-17",0.1766,0.1775,0.1745,0.177,154358400],["1983-05-18",0.177,0.1809,0.177,0.1792,157001600],["1983-05-19",0.1792,0.1852,0.1792,0.1847,70291200],["1983-05-20",0.1847,0.1945,0.1822,0.1941,146092800],["1983-05-23",0.1941,0.1962,0.1903,0.1962,121744000],["1983-05-24",0.1962,0.2065,0.1962,0.2065,107699200],["1983-05-25",0.2065,0.2082,0.2018,0.2048,153731200],["1983-05-26",0.2048,0.2061,0.2009,0.2026,105571200],["1983-05-27",0.2026,0.2048,0.2018,0.2026,56627200],["1983-05-31",0.2022,0.2022,0.1933,0.1971,45539200],["1983-06-01",0.1971,0.1988,0.1954,0.1984,98089600],["1983-06-02",0.1984,0.1997,0.1971,0.1997,79430400],["1983-06-03",0.1997,0.2103,0.1997,0.2095,64534400],["1983-06-06",0.2095,0.2142,0.2095,0.2142,104092800],["1983-06-07",0.2142,0.2159,0.2069,0.2069,98179200],["1983-06-08",0.2069,0.2078,0.2026,0.2044,84044800],["1983-06-09",0.2044,0.2065,0.1992,0.2031,54790400],["1983-06-10",0.2031,0.2044,0.2018,0.2022,37430400],["1983-06-13",0.2022,0.2026,0.1877,0.1954,179267200],["1983-06-14",0.1954,0.1971,0.1903,0.1911,170531200],["1983-06-15",0.1907,0.1907,0.1817,0.1856,193356800],["1983-06-16",0.1864,0.1954,0.1864,0.1954,122886400],["1983-06-17",0.1954,0.1962,0.1916,0.1916,56044800],["1983-06-20",0.1916,0.1928,0.1805,0.1822,139574400],["1983-06-21",0.1822,0.1843,0.1788,0.1834,125462400],["1983-06-22",0.1839,0.1898,0.1839,0.189,140963200],["1983-06-23",0.1881,0.1881,0.1826,0.183,133996800],["1983-06-24",0.183,0.1856,0.1813,0.1817,47644800],["1983-06-27",0.1817,0.1817,0.1719,0.1719,123043200],["1983-06-28",0.1719,0.1728,0.1587,0.16,349171200],["1983-06-29",0.16,0.1694,0.1561,0.1677,294380800],["1983-06-30",0.1677,0.1706,0.166,0.1668,110566400],["1983-07-01",0.1668,0.1698,0.166,0.1681,172256000],["1983-07-05",0.1681,0.1685,0.1608,0.1613,82051200],["1983-07-06",0.1613,0.1621,0.1583,0.1617,95916800],["1983-07-07",0.1617,0.1621,0.1587,0.1596,89443200],["1983-07-08",0.1596,0.1596,0.157,0.1578,70179200],["1983-07-11",0.1578,0.1647,0.1578,0.1621,112918400],["1983-07-12",0.1621,0.1638,0.1574,0.1583,75196800],["1983-07-13",0.1583,0.1587,0.1549,0.1574,129001600],["1983-07-14",0.1574,0.16,0.1561,0.157,74905600],["1983-07-15",0.157,0.157,0.1506,0.1515,67961600],["1983-07-18",0.1515,0.1519,0.1476,0.151,81625600],["1983-07-19",0.151,0.1583,0.148,0.1493,171136000],["1983-07-20",0.1493,0.1506,0.1391,0.1408,304886400],["1983-07-21",0.1408,0.1515,0.1399,0.148,317385600],["1983-07-22",0.148,0.1497,0.1476,0.1493,116435200],["1983-07-25",0.1493,0.1493,0.1451,0.1472,76428800],["1983-07-26",0.1472,0.148,0.128,0.1335,268979200],["1983-07-27",0.1335,0.1378,0.122,0.1237,300316800],["1983-07-28",0.1237,0.1254,0.116,0.116,270480000],["1983-07-29",0.116,0.1203,0.1156,0.119,220326400],["1983-08-01",0.119,0.1241,0.1169,0.1177,232444800],["1983-08-02",0.1177,0.1195,0.1169,0.1173,101651200],["1983-08-03",0.1173,0.1216,0.1156,0.119,123827200],["1983-08-04",0.119,0.1203,0.1084,0.1135,292118400],["1983-08-05",0.1135,0.1177,0.1126,0.1156,131420800],["1983-08-08",0.1156,0.1186,0.1131,0.116,76809600],["1983-08-09",0.116,0.119,0.1152,0.1173,150371200],["1983-08-10",0.1173,0.1182,0.1143,0.1169,161974400],["1983-08-11",0.1169,0.1186,0.1135,0.1152,90182400],["1983-08-12",0.1152,0.1177,0.1131,0.1143,74636800],["1983-08-15",0.1143,0.1173,0.1139,0.1173,152275200],["1983-08-16",0.1173,0.1186,0.1143,0.1156,91369600],["1983-08-17",0.1156,0.1169,0.1118,0.1131,94438400],["1983-08-18",0.1131,0.1156,0.1126,0.1143,81737600],["1983-08-19",0.1143,0.116,0.1135,0.1152,58598400],["1983-08-22",0.1152,0.1165,0.1135,0.1148,85366400],["1983-08-23",0.1148,0.1148,0.1079,0.1088,93587200],["1983-08-24",0.1084,0.1084,0.1028,0.1032,113299200],["1983-08-25",0.1032,0.1049,0.1024,0.1041,189772800],["1983-08-26",0.1041,0.1058,0.1032,0.1054,93184000],["1983-08-29",0.1054,0.1079,0.1024,0.1067,138297600],["1983-08-30",0.1067,0.1143,0.1067,0.1122,233945600],["1983-08-31",0.1131,0.1271,0.1131,0.1271,200233600],["1983-09-01",0.1271,0.1314,0.1212,0.1241,218131200],["1983-09-02",0.1241,0.1297,0.1237,0.1297,129337600],["1983-09-06",0.1323,0.1357,0.1323,0.1344,181686400],["1983-09-07",0.134,0.134,0.1156,0.1182,384854400],["1983-09-08",0.1182,0.1195,0.1067,0.1084,307059200],["1983-09-09",0.1084,0.1088,0.1041,0.1045,212688000],["1983-09-12",0.1045,0.1109,0.1032,0.1045,266313600],["1983-09-13",0.1045,0.1109,0.1037,0.1092,204176000],["1983-09-14",0.1092,0.1118,0.1058,0.1079,181529600],["1983-09-15",0.1079,0.1084,0.1015,0.1028,158838400],["1983-09-16",0.1028,0.1028,0.0994,0.1003,225747200],["1983-09-19",0.1003,0.1101,0.0998,0.1092,201980800],["1983-09-20",0.1092,0.1143,0.1092,0.1096,226419200],["1983-09-21",0.1096,0.1113,0.1071,0.1075,106355200],["1983-09-22",0.1075,0.1113,0.1062,0.1109,144121600],["1983-09-23",0.0853,0.0853,0.0759,0.0828,2832345600],["1983-09-26",0.0832,0.0883,0.0832,0.0849,768768000],["1983-09-27",0.0849,0.0853,0.0785,0.0802,417110400],["1983-09-28",0.0802,0.0802,0.0755,0.0781,373497600],["1983-09-29",0.0781,0.0811,0.0772,0.0776,282777600],["1983-09-30",0.0776,0.0806,0.0768,0.0789,117868800],["1983-10-03",0.0789,0.0802,0.0772,0.0789,152902400],["1983-10-04",0.0789,0.0806,0.0776,0.0781,169612800],["1983-10-05",0.0781,0.0794,0.0755,0.0768,190668800],["1983-10-06",0.0768,0.0781,0.0742,0.0759,232937600],["1983-10-07",0.0759,0.0811,0.0687,0.0695,246332800],["1983-10-10",0.0687,0.0687,0.0627,0.0674,517126400],["1983-10-11",0.0674,0.0678,0.0653,0.0661,252761600],["1983-10-12",0.0661,0.0725,0.0657,0.0721,472617600],["1983-10-13",0.0742,0.0819,0.0742,0.0785,420515200],["1983-10-14",0.0785,0.0811,0.0768,0.0776,279260800],["1983-10-17",0.0776,0.0776,0.0712,0.0717,219116800],["1983-10-18",0.0708,0.0708,0.0644,0.0661,382972800],["1983-10-19",0.0661,0.0759,0.0653,0.0734,287392000],["1983-10-20",0.0734,0.0755,0.0678,0.0695,131689600],["1983-10-21",0.0695,0.0712,0.067,0.0678,157001600],["1983-10-24",0.0678,0.0721,0.061,0.0721,259392000],["1983-10-25",0.0721,0.0747,0.0717,0.0725,168448000],["1983-10-26",0.0725,0.0734,0.0683,0.0687,128912000],["1983-10-27",0.0687,0.0738,0.0687,0.0721,97843200],["1983-10-28",0.0721,0.073,0.0695,0.0712,81200000],["1983-10-31",0.0721,0.0785,0.0721,0.0772,173174400],["1983-11-01",0.0772,0.0819,0.0738,0.0785,328384000],["1983-11-02",0.0785,0.0823,0.0785,0.0802,202473600],["1983-11-03",0.0802,0.0806,0.0717,0.0747,286003200],["1983-11-04",0.0747,0.0751,0.0717,0.0721,146742400],["1983-11-07",0.0721,0.0738,0.0708,0.0717,152118400],["1983-11-08",0.0666,0.0666,0.0589,0.061,1221516800],["1983-11-09",0.061,0.0657,0.0597,0.0657,353472000],["1983-11-10",0.0657,0.0687,0.0657,0.067,222073600],["1983-11-11",0.067,0.0695,0.0666,0.0683,116032000],["1983-11-14",0.0683,0.0691,0.067,0.0674,108281600],["1983-11-15",0.0674,0.0678,0.0648,0.0674,118630400],["1983-11-16",0.0674,0.07,0.067,0.0683,102278400],["1983-11-17",0.0683,0.0708,0.0683,0.07,90384000],["1983-11-18",0.07,0.0712,0.0691,0.0704,79900800],["1983-11-21",0.0704,0.0738,0.0704,0.0734,105011200],["1983-11-22",0.0734,0.0742,0.0725,0.0734,105190400],["1983-11-23",0.0734,0.0734,0.0683,0.0695,114352000],["1983-11-25",0.0695,0.0704,0.0695,0.07,37296000],["1983-11-28",0.07,0.0721,0.0695,0.0717,72396800],["1983-11-29",0.0717,0.0734,0.07,0.0708,95289600],["1983-11-30",0.0708,0.0717,0.0695,0.0695,64332800],["1983-12-01",0.0695,0.0712,0.0683,0.0691,76675200],["1983-12-02",0.0691,0.0691,0.0674,0.0678,85366400],["1983-12-05",0.0678,0.07,0.0674,0.0695,45158400],["1983-12-06",0.0695,0.0704,0.0691,0.07,51990400],["1983-12-07",0.07,0.0734,0.0691,0.0717,89152000],["1983-12-08",0.0717,0.0755,0.0717,0.0734,137625600],["1983-12-09",0.0734,0.0755,0.0725,0.0738,82768000],["1983-12-12",0.0738,0.0742,0.0717,0.0734,65139200],["1983-12-13",0.0734,0.0776,0.073,0.0768,197545600],["1983-12-14",0.0768,0.0806,0.0738,0.0798,201891200],["1983-12-15",0.0798,0.0845,0.0798,0.0832,316601600],["1983-12-16",0.0832,0.0853,0.0828,0.0845,184867200],["1983-12-19",0.0845,0.0853,0.0815,0.0819,173600000],["1983-12-20",0.0819,0.0819,0.0785,0.0798,177744000],["1983-12-21",0.0798,0.0828,0.0794,0.0828,171785600],["1983-12-22",0.0828,0.0845,0.0823,0.0845,130547200],["1983-12-23",0.0845,0.0849,0.0828,0.084,48563200],["1983-12-27",0.084,0.0853,0.084,0.0845,96432000],["1983-12-28",0.0845,0.0862,0.0836,0.0853,128553600],["1983-12-29",0.0853,0.0862,0.0832,0.0832,102748800],["1983-12-30",0.0832,0.0853,0.0828,0.0832,91862400],["1984-01-03",0.0832,0.0892,0.0832,0.0875,150192000],["1984-01-04",0.0879,0.0956,0.0879,0.0951,292611200],["1984-01-05",0.0951,0.099,0.0943,0.0964,305715200],["1984-01-06",0.0964,0.0977,0.093,0.0947,168492800],["1984-01-09",0.0947,0.0947,0.0866,0.0896,215734400],["1984-01-10",0.0896,0.0943,0.0896,0.0943,172188800],["1984-01-11",0.0943,0.0973,0.0939,0.0956,175952000],["1984-01-12",0.0956,0.0968,0.0943,0.0951,110342400],["1984-01-13",0.0951,0.0964,0.0913,0.093,121744000],["1984-01-16",0.093,0.0964,0.0926,0.0951,137580800],["1984-01-17",0.0951,0.0981,0.0951,0.0977,149072000],["1984-01-18",0.0977,0.0998,0.096,0.0981,220505600],["1984-01-19",0.0981,0.1007,0.0973,0.099,149721600],["1984-01-20",0.099,0.0994,0.0964,0.0977,141344000],["1984-01-23",0.0977,0.0994,0.0968,0.0985,278364800],["1984-01-24",0.0985,0.099,0.0904,0.093,320230400],["1984-01-25",0.093,0.0985,0.0917,0.0922,263872000],["1984-01-26",0.0922,0.0956,0.0922,0.0943,168492800],["1984-01-27",0.0943,0.0947,0.0875,0.0892,194096000],["1984-01-30",0.0892,0.0909,0.0823,0.0845,277468800],["1984-01-31",0.0845,0.0862,0.0789,0.0845,345094400],["1984-02-01",0.0845,0.087,0.0836,0.084,163116800],["1984-02-02",0.084,0.0853,0.0823,0.0849,134915200],["1984-02-03",0.0849,0.087,0.0836,0.0836,145488000],["1984-02-06",0.0836,0.0836,0.0789,0.0794,165558400],["1984-02-07",0.0794,0.0828,0.0764,0.0823,217728000],["1984-02-08",0.0823,0.0836,0.0794,0.0794,148220800],["1984-02-09",0.0794,0.0823,0.0772,0.0806,234796800],["1984-02-10",0.0806,0.0853,0.0806,0.0832,143964800],["1984-02-13",0.0832,0.084,0.0815,0.0828,105728000],["1984-02-14",0.0828,0.0879,0.0828,0.0875,209059200],["1984-02-15",0.0875,0.0913,0.0849,0.0858,200838400],["1984-02-16",0.0858,0.087,0.0836,0.0866,105235200],["1984-02-17",0.0866,0.0887,0.0853,0.0853,134646400],["1984-02-21",0.0853,0.0896,0.0849,0.0892,120288000],["1984-02-22",0.0896,0.0943,0.0896,0.0934,223372800],["1984-02-23",0.0934,0.0934,0.0887,0.0917,155052800],["1984-02-24",0.0917,0.0939,0.0917,0.0926,77817600],["1984-02-27",0.0926,0.0939,0.09,0.0922,121564800],["1984-02-28",0.0922,0.0926,0.0858,0.087,169926400],["1984-02-29",0.087,0.0917,0.0862,0.0896,134041600],["1984-03-01",0.0896,0.0926,0.0875,0.0922,132361600],["1984-03-02",0.0922,0.0956,0.0917,0.093,191251200],["1984-03-05",0.093,0.0934,0.09,0.0913,73606400],["1984-03-06",0.0913,0.093,0.0875,0.0879,98985600],["1984-03-07",0.0879,0.0909,0.0858,0.0904,96566400],["1984-03-08",0.0904,0.0926,0.0904,0.0917,129785600],["1984-03-09",0.0917,0.0917,0.0896,0.09,66057600],["1984-03-12",0.0904,0.0939,0.0904,0.0934,125036800],["1984-03-13",0.0934,0.0947,0.0913,0.0922,152880000],["1984-03-14",0.0922,0.0926,0.0904,0.0909,59606400],["1984-03-15",0.0909,0.0922,0.09,0.0913,55283200],["1984-03-16",0.0913,0.0947,0.09,0.0909,124700800],["1984-03-19",0.0904,0.0904,0.0883,0.0896,82588800],["1984-03-20",0.0896,0.0913,0.0858,0.0887,100531200],["1984-03-21",0.0887,0.0909,0.0883,0.0887,47667200],["1984-03-22",0.0887,0.0887,0.0858,0.087,51184000],["1984-03-23",0.087,0.0879,0.0853,0.087,61129600],["1984-03-26",0.087,0.0892,0.0862,0.0879,56963200],["1984-03-27",0.0879,0.0883,0.0849,0.0853,99299200],["1984-03-28",0.0858,0.0875,0.0858,0.087,75488000],["1984-03-29",0.087,0.0879,0.0862,0.0866,39177600],["1984-03-30",0.0866,0.087,0.0836,0.0845,45740800],["1984-04-02",0.0845,0.0862,0.0836,0.0849,54656000],["1984-04-03",0.0849,0.0858,0.084,0.0853,44105600],["1984-04-04",0.0853,0.0858,0.0836,0.0836,107676800],["1984-04-05",0.0836,0.0849,0.0823,0.0823,82812800],["1984-04-06",0.0823,0.0832,0.0785,0.0802,85590400],["1984-04-09",0.0802,0.0828,0.0802,0.0802,54252800],["1984-04-10",0.0819,0.0845,0.0819,0.0845,57097600],["1984-04-11",0.0845,0.0866,0.0828,0.0836,70604800],["1984-04-12",0.0836,0.0887,0.0823,0.0879,78400000],["1984-04-13",0.0879,0.09,0.087,0.0879,103398400],["1984-04-16",0.0879,0.09,0.0858,0.0896,68118400],["1984-04-17",0.0913,0.0951,0.0913,0.0939,332953600],["1984-04-18",0.0939,0.096,0.0934,0.0956,199673600],["1984-04-19",0.0956,0.0968,0.0947,0.0964,123401600],["1984-04-23",0.0964,0.0994,0.0956,0.0968,293865600],["1984-04-24",0.0968,0.0985,0.0947,0.0951,281568000],["1984-04-25",0.0951,0.096,0.0934,0.0943,194880000],["1984-04-26",0.0947,0.102,0.0947,0.1015,318505600],["1984-04-27",0.1015,0.1049,0.0998,0.1028,371996800],["1984-04-30",0.1028,0.1071,0.102,0.1071,293148800],["1984-05-01",0.1084,0.1135,0.1084,0.1135,406515200],["1984-05-02",0.1135,0.1143,0.1105,0.1126,317318400],["1984-05-03",0.1126,0.1126,0.1058,0.1079,327420800],["1984-05-04",0.1079,0.1079,0.1024,0.1028,260444800],["1984-05-07",0.1028,0.1071,0.102,0.1062,160070400],["1984-05-08",0.1067,0.1131,0.1067,0.1122,255001600],["1984-05-09",0.1122,0.1173,0.1109,0.1131,405014400],["1984-05-10",0.1131,0.1148,0.1101,0.1131,238627200],["1984-05-11",0.1131,0.1135,0.1058,0.1101,197724800],["1984-05-14",0.1096,0.1096,0.1067,0.1079,89286400],["1984-05-15",0.1079,0.1096,0.1075,0.1088,102704000],["1984-05-16",0.1088,0.1096,0.1037,0.1041,219721600],["1984-05-17",0.1041,0.1041,0.0981,0.0994,281948800],["1984-05-18",0.0994,0.102,0.0981,0.1015,193468800],["1984-05-21",0.1015,0.1101,0.1011,0.1088,435052800],["1984-05-22",0.1088,0.1088,0.1024,0.1054,301257600],["1984-05-23",0.1054,0.1062,0.1032,0.1032,168963200],["1984-05-24",0.1032,0.1032,0.0985,0.1003,193312000],["1984-05-25",0.1003,0.102,0.0994,0.1007,120108800],["1984-05-29",0.1007,0.1015,0.0985,0.1003,156262400],["1984-05-30",0.1003,0.1007,0.0956,0.099,318438400],["1984-05-31",0.099,0.1015,0.0981,0.1003,167014400],["1984-06-01",0.1003,0.1037,0.0998,0.1037,242300800],["1984-06-04",0.1037,0.1049,0.1003,0.1011,148288000],["1984-06-05",0.0994,0.0994,0.0947,0.0951,328428800],["1984-06-06",0.0951,0.0994,0.0947,0.099,161459200],["1984-06-07",0.099,0.0994,0.096,0.0981,102547200],["1984-06-08",0.0981,0.0985,0.0956,0.0977,108976000],["1984-06-11",0.0977,0.0985,0.0964,0.0977,84246400],["1984-06-12",0.0977,0.1007,0.0973,0.0994,117129600],["1984-06-13",0.0998,0.102,0.0998,0.1015,115718400],["1984-06-14",0.1015,0.1015,0.0981,0.0985,100956800],["1984-06-15",0.0985,0.1003,0.0985,0.099,89779200],["1984-06-18",0.099,0.1015,0.0968,0.1011,114598400],["1984-06-19",0.1011,0.1037,0.1003,0.1003,160944000],["1984-06-20",0.1003,0.1032,0.0981,0.1032,119526400],["1984-06-21",0.1032,0.1045,0.099,0.099,141904000],["1984-06-22",0.099,0.1007,0.0977,0.0977,84604800],["1984-06-25",0.0977,0.0985,0.0922,0.093,167484800],["1984-06-26",0.093,0.0934,0.0887,0.0887,148646400],["1984-06-27",0.0887,0.0896,0.0828,0.0862,377283200],["1984-06-28",0.0862,0.0913,0.0862,0.09,118316800],["1984-06-29",0.09,0.0947,0.09,0.0904,141993600],["1984-07-02",0.0904,0.0909,0.0858,0.0875,159667200],["1984-07-03",0.0875,0.0879,0.0849,0.0862,179065600],["1984-07-05",0.0862,0.087,0.0832,0.0845,93184000],["1984-07-06",0.0845,0.087,0.0828,0.0858,95648000],["1984-07-09",0.0858,0.09,0.0845,0.0896,190668800],["1984-07-10",0.0896,0.0926,0.0892,0.0917,172300800],["1984-07-11",0.0917,0.093,0.0892,0.0904,121094400],["1984-07-12",0.0904,0.0926,0.09,0.0909,168694400],["1984-07-13",0.0909,0.0926,0.0887,0.09,135945600],["1984-07-16",0.09,0.09,0.0853,0.0879,202988800],["1984-07-17",0.0879,0.0887,0.0866,0.0879,84851200],["1984-07-18",0.0879,0.0883,0.0862,0.0866,104025600],["1984-07-19",0.0866,0.0879,0.0858,0.0866,77907200],["1984-07-20",0.0866,0.0879,0.0862,0.0866,33174400],["1984-07-23",0.0866,0.0866,0.0836,0.0858,94035200],["1984-07-24",0.0858,0.0922,0.0853,0.0909,179244800],["1984-07-25",0.0913,0.0934,0.0913,0.0913,200457600],["1984-07-26",0.0913,0.0943,0.0904,0.093,143337600],["1984-07-27",0.093,0.0939,0.0922,0.0926,73942400],["1984-07-30",0.0926,0.093,0.0862,0.087,125036800],["1984-07-31",0.087,0.0883,0.0849,0.087,199628800],["1984-08-01",0.087,0.0879,0.0828,0.0853,285734400],["1984-08-02",0.0853,0.0866,0.0823,0.0823,303676800],["1984-08-03",0.0823,0.0939,0.0819,0.0934,618060800],["1984-08-06",0.0934,0.1041,0.093,0.0998,626796800],["1984-08-07",0.0998,0.1024,0.0951,0.1011,332483200],["1984-08-08",0.1011,0.1032,0.0964,0.0973,294403200],["1984-08-09",0.0973,0.1024,0.0951,0.1015,257622400],["1984-08-10",0.1015,0.1054,0.0968,0.0973,397376000],["1984-08-13",0.0973,0.1032,0.096,0.1024,241449600],["1984-08-14",0.1024,0.1032,0.0973,0.0985,174070400],["1984-08-15",0.0981,0.0981,0.0943,0.0951,178886400],["1984-08-16",0.0951,0.0968,0.0939,0.096,144816000],["1984-08-17",0.096,0.0964,0.0926,0.0939,153932800],["1984-08-20",0.0939,0.0943,0.0909,0.0934,138454400],["1984-08-21",0.0934,0.0981,0.0934,0.0973,179536000],["1984-08-22",0.0973,0.0998,0.0947,0.0956,220416000],["1984-08-23",0.0956,0.0977,0.0956,0.096,83417600],["1984-08-24",0.096,0.0973,0.0951,0.096,70896000],["1984-08-27",0.096,0.096,0.0934,0.0951,87673600],["1984-08-28",0.0951,0.0964,0.0943,0.0964,59158400],["1984-08-29",0.0964,0.0968,0.093,0.0939,74121600],["1984-08-30",0.0939,0.0951,0.0922,0.0922,50960000],["1984-08-31",0.0922,0.0926,0.0892,0.0904,137849600],["1984-09-04",0.0904,0.0913,0.0887,0.0896,119840000],["1984-09-05",0.0896,0.0909,0.0887,0.0896,103756800],["1984-09-06",0.0896,0.0917,0.0896,0.0904,130972800],["1984-09-07",0.0904,0.0917,0.0896,0.0904,83260800],["1984-09-10",0.0904,0.0909,0.0883,0.09,64624000],["1984-09-11",0.0909,0.0934,0.0909,0.0917,152387200],["1984-09-12",0.0917,0.0922,0.0892,0.0892,133123200],["1984-09-13",0.0939,0.0943,0.0939,0.0939,207334400],["1984-09-14",0.0943,0.0973,0.0943,0.0951,246870400],["1984-09-17",0.0977,0.099,0.0977,0.0977,192752000],["1984-09-18",0.0977,0.0985,0.0943,0.0943,97305600],["1984-09-19",0.0943,0.0951,0.0922,0.0922,106288000],["1984-09-20",0.0926,0.0934,0.0926,0.0926,66169600],["1984-09-21",0.0926,0.0951,0.0904,0.0917,99836800],["1984-09-24",0.0917,0.0922,0.0909,0.0909,79004800],["1984-09-25",0.0904,0.0904,0.0892,0.0892,166790400],["1984-09-26",0.0892,0.093,0.0879,0.0879,110969600],["1984-09-27",0.0879,0.0883,0.0879,0.0879,105929600],["1984-09-28",0.0879,0.0879,0.084,0.0858,233408000],["1984-10-01",0.0853,0.0853,0.0836,0.0836,97776000],["1984-10-02",0.0845,0.0875,0.0845,0.0845,118249600],["1984-10-03",0.0858,0.087,0.0858,0.0858,120422400],["1984-10-04",0.0866,0.0875,0.0866,0.0866,125484800],["1984-10-05",0.0866,0.0866,0.0845,0.0849,97574400],["1984-10-08",0.0849,0.0853,0.0849,0.0849,46972800],["1984-10-09",0.0849,0.0853,0.084,0.084,125260800],["1984-10-10",0.084,0.084,0.0815,0.0815,364851200],["1984-10-11",0.0815,0.0836,0.0811,0.0811,182761600],["1984-10-12",0.0811,0.0815,0.0768,0.0776,265798400],["1984-10-15",0.0819,0.0828,0.0819,0.0819,243264000],["1984-10-16",0.0819,0.0823,0.0815,0.0815,118025600],["1984-10-17",0.0849,0.0853,0.0849,0.0849,156643200],["1984-10-18",0.0875,0.0879,0.0875,0.0875,247161600],["1984-10-19",0.0875,0.0934,0.087,0.0875,326121600],["1984-10-22",0.0875,0.0887,0.0866,0.0866,114755200],["1984-10-23",0.0887,0.0896,0.0887,0.0887,186435200],["1984-10-24",0.0896,0.0904,0.0896,0.0896,167014400],["1984-10-25",0.0896,0.0896,0.0862,0.0862,158166400],["1984-10-26",0.0862,0.0862,0.0836,0.084,114844800],["1984-10-29",0.0845,0.0849,0.0845,0.0845,50646400],["1984-10-30",0.0853,0.0862,0.0853,0.0853,74592000],["1984-10-31",0.0853,0.0862,0.0849,0.0849,60233600],["1984-11-01",0.0853,0.0862,0.0853,0.0853,47040000],["1984-11-02",0.0853,0.0858,0.0845,0.0849,27686400],["1984-11-05",0.0849,0.0866,0.0845,0.0845,105369600],["1984-11-06",0.0896,0.09,0.0896,0.0896,225321600],["1984-11-07",0.0896,0.09,0.0879,0.0879,231548800],["1984-11-08",0.0879,0.0879,0.0845,0.0845,88121600],["1984-11-09",0.0845,0.0849,0.0785,0.0794,294134400],["1984-11-12",0.0823,0.0828,0.0823,0.0823,113254400],["1984-11-13",0.0823,0.084,0.0802,0.0802,126672000],["1984-11-14",0.0811,0.0819,0.0811,0.0811,104339200],["1984-11-15",0.0811,0.0819,0.0811,0.0811,106601600],["1984-11-16",0.0811,0.0823,0.0789,0.0794,165760000],["1984-11-19",0.0794,0.0798,0.0747,0.0747,232982400],["1984-11-20",0.0772,0.0776,0.0772,0.0772,263244800],["1984-11-21",0.0789,0.0794,0.0789,0.0789,178729600],["1984-11-23",0.0798,0.0823,0.0798,0.0811,137088000],["1984-11-26",0.0819,0.0819,0.0819,0.0819,100643200],["1984-11-27",0.084,0.0849,0.084,0.084,127411200],["1984-11-28",0.0883,0.0904,0.0883,0.0883,410524800],["1984-11-29",0.0883,0.0883,0.0866,0.0866,174876800],["1984-11-30",0.0866,0.0875,0.084,0.0845,108707200],["1984-12-03",0.0845,0.0849,0.0832,0.0832,98000000],["1984-12-04",0.0849,0.0866,0.0849,0.0849,120377600],["1984-12-05",0.0892,0.0892,0.0892,0.0892,262908800],["1984-12-06",0.0934,0.0939,0.0934,0.0934,317273600],["1984-12-07",0.0934,0.0968,0.0926,0.093,494524800],["1984-12-10",0.093,0.093,0.0913,0.0913,111484800],["1984-12-11",0.0913,0.0926,0.09,0.09,123782400],["1984-12-12",0.09,0.09,0.087,0.087,110073600],["1984-12-13",0.0879,0.0896,0.0879,0.0879,66841600],["1984-12-14",0.0879,0.0909,0.0879,0.09,96140800],["1984-12-17",0.0922,0.093,0.0922,0.0922,125238400],["1984-12-18",0.0977,0.0981,0.0977,0.0977,340569600],["1984-12-19",0.0977,0.0981,0.0939,0.0939,317497600],["1984-12-20",0.0939,0.0956,0.0934,0.0934,139843200],["1984-12-21",0.0934,0.0939,0.0913,0.0922,123894400],["1984-12-24",0.0939,0.0943,0.0939,0.0939,67536000],["1984-12-26",0.0943,0.0951,0.0943,0.0943,67177600],["1984-12-27",0.0947,0.0951,0.0947,0.0947,98761600],["1984-12-28",0.0947,0.0985,0.0943,0.0981,165334400],["1984-12-31",0.0994,0.0998,0.0994,0.0994,207760000],["1985-01-02",0.0994,0.0994,0.0951,0.0951,175302400],["1985-01-03",0.0968,0.0994,0.0968,0.0968,166611200],["1985-01-04",0.0968,0.0973,0.0956,0.0968,137267200],["1985-01-07",0.0968,0.0973,0.0964,0.0964,170912000],["1985-01-08",0.0964,0.0973,0.0956,0.0956,141120000],["1985-01-09",0.0981,0.0994,0.0981,0.0981,166723200],["1985-01-10",0.1024,0.1028,0.1024,0.1024,277065600],["1985-01-11",0.1024,0.1032,0.1007,0.1015,205049600],["1985-01-14",0.1045,0.1054,0.1045,0.1045,270435200],["1985-01-15",0.1045,0.1062,0.1024,0.1024,264969600],["1985-01-16",0.1032,0.1049,0.1032,0.1032,189884800],["1985-01-17",0.1032,0.1049,0.096,0.096,547523200],["1985-01-18",0.096,0.0998,0.0956,0.0977,352665600],["1985-01-21",0.0998,0.1007,0.0998,0.0998,325427200],["1985-01-22",0.1028,0.1032,0.1028,0.1028,424838400],["1985-01-23",0.1028,0.1032,0.1011,0.1011,430505600],["1985-01-24",0.1011,0.1011,0.099,0.099,397062400],["1985-01-25",0.099,0.1011,0.0968,0.1011,318460800],["1985-01-28",0.1032,0.1045,0.1032,0.1032,412182400],["1985-01-29",0.1032,0.1041,0.102,0.102,223731200],["1985-01-30",0.102,0.1041,0.102,0.102,492441600],["1985-01-31",0.102,0.1024,0.099,0.099,276236800],["1985-02-01",0.099,0.0994,0.0968,0.0977,137737600],["1985-02-04",0.0998,0.1003,0.0998,0.0998,218019200],["1985-02-05",0.1007,0.1024,0.1007,0.1007,190041600],["1985-02-06",0.1024,0.1024,0.1024,0.1024,194432000],["1985-02-07",0.1024,0.1037,0.102,0.102,245481600],["1985-02-08",0.102,0.1024,0.1007,0.102,132025600],["1985-02-11",0.1041,0.1049,0.1041,0.1041,346953600],["1985-02-12",0.1041,0.1045,0.1015,0.1015,226508800],["1985-02-13",0.1015,0.1015,0.0968,0.0968,527027200],["1985-02-14",0.0968,0.0977,0.0943,0.0943,426832000],["1985-02-15",0.0943,0.096,0.0934,0.0956,173622400],["1985-02-19",0.0951,0.0951,0.0943,0.0943,149833600],["1985-02-20",0.0943,0.0947,0.09,0.09,219968000],["1985-02-21",0.0917,0.0922,0.0917,0.0917,308224000],["1985-02-22",0.0917,0.0951,0.0917,0.0943,226531200],["1985-02-25",0.0943,0.0947,0.093,0.093,98537600],["1985-02-26",0.093,0.0934,0.0913,0.0913,188966400],["1985-02-27",0.0913,0.0913,0.0858,0.0858,403580800],["1985-02-28",0.0858,0.0858,0.0845,0.0845,319065600],["1985-03-01",0.0845,0.0849,0.0819,0.0849,247430400],["1985-03-04",0.0862,0.0887,0.0862,0.0862,153104000],["1985-03-05",0.0883,0.0883,0.0883,0.0883,130771200],["1985-03-06",0.0883,0.0883,0.084,0.084,193603200],["1985-03-07",0.084,0.0845,0.0755,0.0755,733980800],["1985-03-08",0.0755,0.0755,0.0708,0.0734,473558400],["1985-03-11",0.0759,0.0764,0.0759,0.0759,286003200],["1985-03-12",0.0785,0.0794,0.0785,0.0785,219430400],["1985-03-13",0.0785,0.0785,0.0742,0.0742,251126400],["1985-03-14",0.0742,0.0747,0.0742,0.0742,241606400],["1985-03-15",0.0742,0.0789,0.0738,0.0772,181417600],["1985-03-18",0.0781,0.0789,0.0781,0.0781,124768000],["1985-03-19",0.0781,0.0789,0.0751,0.0751,171449600],["1985-03-20",0.0759,0.0772,0.0759,0.0759,404969600],["1985-03-21",0.0772,0.0785,0.0772,0.0772,162467200],["1985-03-22",0.0772,0.0785,0.0759,0.0759,80371200],["1985-03-25",0.0759,0.0759,0.0738,0.0738,109961600],["1985-03-26",0.0768,0.0768,0.0768,0.0768,121430400],["1985-03-27",0.0768,0.0776,0.0747,0.0747,111350400],["1985-03-28",0.0747,0.0759,0.0747,0.0747,129606400],["1985-03-29",0.0747,0.0759,0.0747,0.0755,87180800],["1985-04-01",0.0755,0.0772,0.0738,0.0738,114060800],["1985-04-02",0.0738,0.0742,0.0717,0.0717,227427200],["1985-04-03",0.0717,0.0721,0.0717,0.0717,242659200],["1985-04-04",0.0717,0.0721,0.0704,0.0712,161862400],["1985-04-08",0.0712,0.0717,0.067,0.067,198732800],["1985-04-09",0.067,0.0674,0.067,0.067,263894400],["1985-04-10",0.0717,0.0725,0.0717,0.0717,226912000],["1985-04-11",0.073,0.0751,0.073,0.073,146675200],["1985-04-12",0.073,0.073,0.0708,0.0712,72531200],["1985-04-15",0.073,0.0738,0.073,0.073,59830400],["1985-04-16",0.0738,0.0742,0.0738,0.0738,67648000],["1985-04-17",0.0772,0.0781,0.0772,0.0772,123244800],["1985-04-18",0.0781,0.0785,0.0781,0.0781,202428800],["1985-04-19",0.0781,0.0781,0.0764,0.0768,96028800],["1985-04-22",0.0768,0.0768,0.0738,0.0738,102592000],["1985-04-23",0.0755,0.0759,0.0755,0.0755,118294400],["1985-04-24",0.0755,0.0768,0.0751,0.0751,78937600],["1985-04-25",0.0751,0.0755,0.0751,0.0751,87628800],["1985-04-26",0.0751,0.0772,0.0747,0.0747,119705600],["1985-04-29",0.0747,0.0751,0.0721,0.0721,62204800],["1985-04-30",0.0725,0.073,0.0725,0.0725,94729600],["1985-05-01",0.0725,0.073,0.0712,0.0712,57344000],["1985-05-02",0.0704,0.0704,0.0657,0.0657,329772800],["1985-05-03",0.0657,0.0687,0.0657,0.0683,158121600],["1985-05-06",0.0683,0.0691,0.0674,0.0674,56134400],["1985-05-07",0.0683,0.0683,0.0683,0.0683,107609600],["1985-05-08",0.0678,0.0678,0.0678,0.0678,144390400],["1985-05-09",0.0683,0.0687,0.0683,0.0683,127075200],["1985-05-10",0.0683,0.07,0.0683,0.0691,136080000],["1985-05-13",0.0691,0.0695,0.0683,0.0683,87225600],["1985-05-14",0.0683,0.0687,0.0674,0.0674,121744000],["1985-05-15",0.0683,0.0695,0.0683,0.0683,130435200],["1985-05-16",0.073,0.0751,0.073,0.073,230540800],["1985-05-17",0.073,0.0755,0.0725,0.0742,211859200],["1985-05-20",0.0742,0.0759,0.073,0.073,197187200],["1985-05-21",0.0725,0.0725,0.0708,0.0708,152544000],["1985-05-22",0.0708,0.0712,0.0704,0.0704,120556800],["1985-05-23",0.07,0.07,0.0674,0.0674,239164800],["1985-05-24",0.0674,0.0674,0.0619,0.0619,589478400],["1985-05-28",0.061,0.061,0.0576,0.0576,510966400],["1985-05-29",0.0584,0.0589,0.0584,0.0584,246556800],["1985-05-30",0.0602,0.061,0.0602,0.0602,314921600],["1985-05-31",0.0602,0.0614,0.0593,0.0593,369420800],["1985-06-03",0.058,0.058,0.0546,0.0546,576016000],["1985-06-04",0.0589,0.0593,0.0589,0.0589,401923200],["1985-06-05",0.0589,0.0606,0.0576,0.0576,286406400],["1985-06-06",0.058,0.058,0.058,0.058,271196800],["1985-06-07",0.058,0.058,0.0559,0.0559,475238400],["1985-06-10",0.0559,0.0563,0.055,0.055,316131200],["1985-06-11",0.055,0.0563,0.055,0.055,300720000],["1985-06-12",0.055,0.0555,0.0538,0.0538,247990400],["1985-06-13",0.0538,0.0542,0.0508,0.0508,379523200],["1985-06-14",0.0508,0.0538,0.0503,0.0503,565667200],["1985-06-17",0.0508,0.0512,0.0508,0.0508,236342400],["1985-06-18",0.052,0.0529,0.052,0.052,265216000],["1985-06-19",0.0533,0.0542,0.0533,0.0533,171987200],["1985-06-20",0.0538,0.0538,0.0538,0.0538,190803200],["1985-06-21",0.055,0.0563,0.055,0.055,166140800],["1985-06-24",0.0589,0.0597,0.0589,0.0589,205766400],["1985-06-25",0.0597,0.061,0.0597,0.0597,293910400],["1985-06-26",0.0619,0.0619,0.0619,0.0619,132204800],["1985-06-27",0.0627,0.0631,0.0627,0.0627,192460800],["1985-06-28",0.0627,0.0631,0.0614,0.0614,135744000],["1985-07-01",0.0619,0.0623,0.0619,0.0619,103443200],["1985-07-02",0.0619,0.0623,0.0589,0.0589,77728000],["1985-07-03",0.0597,0.0597,0.0597,0.0597,68499200],["1985-07-05",0.0602,0.0606,0.0602,0.0602,36579200],["1985-07-08",0.0602,0.0606,0.0602,0.0602,92220800],["1985-07-09",0.0602,0.0606,0.0602,0.0602,147907200],["1985-07-10",0.0614,0.0614,0.0614,0.0614,106041600],["1985-07-11",0.0614,0.0619,0.0614,0.0614,64892800],["1985-07-12",0.0614,0.0614,0.061,0.061,47040000],["1985-07-15",0.061,0.0623,0.0606,0.0606,77683200],["1985-07-16",0.0606,0.061,0.0597,0.0597,143360000],["1985-07-17",0.0602,0.061,0.0602,0.0602,118182400],["1985-07-18",0.0602,0.0602,0.0589,0.0589,179065600],["1985-07-19",0.0593,0.0593,0.0593,0.0593,114912000],["1985-07-22",0.0593,0.0593,0.0576,0.0576,192304000],["1985-07-23",0.0576,0.0584,0.0563,0.0563,168694400],["1985-07-24",0.0563,0.0572,0.0555,0.0555,168716800],["1985-07-25",0.0567,0.0572,0.0567,0.0567,315078400],["1985-07-26",0.0567,0.0572,0.0567,0.0567,130524800],["1985-07-29",0.0567,0.0567,0.0546,0.0546,77750400],["1985-07-30",0.0555,0.0559,0.0555,0.0555,89465600],["1985-07-31",0.0555,0.0559,0.0542,0.0542,80505600],["1985-08-01",0.0542,0.055,0.0542,0.0542,51564800],["1985-08-02",0.0542,0.0542,0.0538,0.0538,97417600],["1985-08-05",0.0538,0.0542,0.0525,0.0525,92332800],["1985-08-06",0.0525,0.0538,0.052,0.052,63078400],["1985-08-07",0.052,0.0546,0.0508,0.0508,151737600],["1985-08-08",0.0516,0.052,0.0516,0.0516,147772800],["1985-08-09",0.052,0.052,0.052,0.052,60950400],["1985-08-12",0.052,0.052,0.0512,0.0512,54992000],["1985-08-13",0.052,0.0529,0.052,0.052,42380800],["1985-08-14",0.052,0.052,0.0499,0.0499,289900800],["1985-08-15",0.0499,0.0503,0.0495,0.0495,105190400],["1985-08-16",0.0499,0.0508,0.0499,0.0499,83753600],["1985-08-19",0.0512,0.052,0.0512,0.0512,47868800],["1985-08-20",0.052,0.052,0.052,0.052,66953600],["1985-08-21",0.052,0.052,0.052,0.052,77011200],["1985-08-22",0.052,0.052,0.0508,0.0508,123312000],["1985-08-23",0.0508,0.0512,0.0503,0.0503,44016000],["1985-08-26",0.0516,0.0516,0.0516,0.0516,35660800],["1985-08-27",0.052,0.052,0.052,0.052,42918400],["1985-08-28",0.052,0.0525,0.052,0.052,40947200],["1985-08-29",0.052,0.052,0.0508,0.0508,56112000],["1985-08-30",0.0512,0.0512,0.0512,0.0512,42873600],["1985-09-03",0.0512,0.0512,0.0503,0.0503,37452800],["1985-09-04",0.0508,0.0516,0.0508,0.0508,47555200],["1985-09-05",0.0508,0.0512,0.0508,0.0508,32816000],["1985-09-06",0.0512,0.0512,0.0512,0.0512,92803200],["1985-09-09",0.052,0.0525,0.052,0.052,132316800],["1985-09-10",0.0525,0.0533,0.0525,0.0525,121766400],["1985-09-11",0.0529,0.0533,0.0529,0.0529,87091200],["1985-09-12",0.055,0.055,0.055,0.055,111171200],["1985-09-13",0.055,0.055,0.0538,0.0538,70537600],["1985-09-16",0.0538,0.0538,0.052,0.052,36982400],["1985-09-17",0.052,0.052,0.052,0.052,183747200],["1985-09-18",0.0555,0.0555,0.0555,0.0555,120086400],["1985-09-19",0.058,0.058,0.058,0.058,186323200],["1985-09-20",0.058,0.0584,0.0572,0.0572,135228800],["1985-09-23",0.0576,0.0584,0.0576,0.0576,118585600],["1985-09-24",0.0576,0.0589,0.0563,0.0563,88099200],["1985-09-25",0.0563,0.0563,0.0542,0.0542,104496000],["1985-09-26",0.0542,0.0546,0.0542,0.0542,53491200],["1985-09-30",0.0542,0.0546,0.0538,0.0538,36646400],["1985-10-01",0.0538,0.0542,0.0538,0.0538,88345600],["1985-10-02",0.0538,0.0542,0.0533,0.0533,21504000],["1985-10-03",0.0533,0.0533,0.0529,0.0529,48921600],["1985-10-04",0.0529,0.0529,0.0512,0.0512,69529600],["1985-10-07",0.0512,0.052,0.0512,0.0512,91929600],["1985-10-08",0.0516,0.0516,0.0516,0.0516,86979200],["1985-10-09",0.0516,0.052,0.0512,0.0512,82812800],["1985-10-10",0.0542,0.0546,0.0542,0.0542,261744000],["1985-10-11",0.0546,0.0555,0.0546,0.0546,118294400],["1985-10-14",0.0567,0.0567,0.0567,0.0567,155187200],["1985-10-15",0.058,0.0584,0.058,0.058,293888000],["1985-10-16",0.0614,0.0619,0.0614,0.0614,288444800],["1985-10-17",0.0623,0.0653,0.0623,0.0623,348185600],["1985-10-18",0.0623,0.0627,0.0606,0.0606,230428800],["1985-10-21",0.0606,0.0606,0.0589,0.0589,118876800],["1985-10-22",0.0614,0.0623,0.0614,0.0614,424547200],["1985-10-23",0.0614,0.0631,0.0614,0.0614,148377600],["1985-10-24",0.0627,0.0644,0.0627,0.0627,272630400],["1985-10-25",0.0627,0.0627,0.0614,0.0614,63280000],["1985-10-28",0.0614,0.0619,0.0614,0.0614,59472000],["1985-10-29",0.0614,0.0614,0.061,0.061,130883200],["1985-10-30",0.0648,0.0648,0.0648,0.0648,226576000],["1985-10-31",0.0648,0.0657,0.0636,0.0636,155075200],["1985-11-01",0.0636,0.0648,0.0636,0.0636,92556800],["1985-11-04",0.064,0.0653,0.064,0.064,155724800],["1985-11-05",0.064,0.0653,0.0636,0.0636,107542400],["1985-11-06",0.0657,0.0661,0.0657,0.0657,200457600],["1985-11-07",0.067,0.0678,0.067,0.067,317139200],["1985-11-08",0.07,0.0708,0.07,0.07,294112000],["1985-11-11",0.07,0.0708,0.0683,0.0683,178774400],["1985-11-12",0.0683,0.0691,0.0678,0.0678,173644800],["1985-11-13",0.0678,0.0678,0.0661,0.0661,101561600],["1985-11-14",0.0683,0.0687,0.0683,0.0683,139507200],["1985-11-15",0.0683,0.0691,0.0678,0.0678,81580800],["1985-11-18",0.0678,0.0683,0.0678,0.0678,64556800],["1985-11-19",0.0678,0.0683,0.0657,0.0657,94326400],["1985-11-20",0.0657,0.0661,0.0648,0.0648,99075200],["1985-11-21",0.0648,0.0657,0.0648,0.0648,102950400],["1985-11-22",0.0648,0.0657,0.0644,0.0648,128755200],["1985-11-25",0.0648,0.0657,0.0648,0.0653,97193600],["1985-11-26",0.0653,0.0666,0.0648,0.0661,164460800],["1985-11-27",0.0661,0.0687,0.0657,0.0683,191721600],["1985-11-29",0.0683,0.0687,0.0678,0.0687,99030400],["1985-12-02",0.0687,0.0691,0.0683,0.0691,100195200],["1985-12-03",0.0691,0.0695,0.0683,0.0687,155075200],["1985-12-04",0.0687,0.0704,0.0687,0.07,165110400],["1985-12-05",0.07,0.0708,0.0683,0.0687,125148800],["1985-12-06",0.0687,0.0687,0.067,0.0674,65452800],["1985-12-09",0.0674,0.0683,0.0657,0.0661,139865600],["1985-12-10",0.0661,0.067,0.0657,0.0666,200905600],["1985-12-11",0.0666,0.0687,0.0666,0.0674,237619200],["1985-12-12",0.0678,0.0691,0.0678,0.0683,125260800],["1985-12-13",0.0683,0.0691,0.0674,0.0683,251148800],["1985-12-16",0.0683,0.0725,0.0683,0.0712,288915200],["1985-12-17",0.0712,0.0717,0.0695,0.0704,109065600],["1985-12-18",0.073,0.0781,0.073,0.0759,559798400],["1985-12-19",0.0759,0.0776,0.0755,0.0768,270121600],["1985-12-20",0.0768,0.0776,0.0759,0.0764,206035200],["1985-12-23",0.0764,0.0768,0.0738,0.0747,143225600],["1985-12-24",0.0747,0.0751,0.0738,0.0742,64601600],["1985-12-26",0.0742,0.0751,0.0738,0.0742,45852800],["1985-12-27",0.0742,0.0772,0.0742,0.0764,122886400],["1985-12-30",0.0764,0.0772,0.0755,0.0759,107676800],["1985-12-31",0.0759,0.0764,0.0751,0.0751,87248000],["1986-01-02",0.0751,0.0759,0.0742,0.0759,117420800],["1986-01-03",0.0759,0.0764,0.0755,0.0764,242166400],["1986-01-06",0.0764,0.0764,0.0747,0.0759,185046400],["1986-01-07",0.0759,0.0785,0.0755,0.0785,470534400],["1986-01-08",0.0785,0.0802,0.0776,0.0781,607600000],["1986-01-09",0.0781,0.0785,0.0747,0.0772,447238400],["1986-01-10",0.0772,0.0789,0.0772,0.0776,153238400],["1986-01-13",0.0776,0.0789,0.0768,0.0785,215420800],["1986-01-14",0.0785,0.0811,0.0768,0.0794,272697600],["1986-01-15",0.0794,0.0819,0.0789,0.0815,423472000],["1986-01-16",0.0815,0.0845,0.0815,0.0836,534777600],["1986-01-17",0.0836,0.0845,0.0815,0.0819,345385600],["1986-01-20",0.0819,0.0819,0.0798,0.0815,127411200],["1986-01-21",0.0815,0.0823,0.0811,0.0819,151961600],["1986-01-22",0.0819,0.0823,0.0764,0.0798,143001600],["1986-01-23",0.0798,0.0802,0.0776,0.0785,156419200],["1986-01-24",0.0785,0.0798,0.0772,0.0772,111977600],["1986-01-27",0.0772,0.0776,0.0751,0.0755,389580800],["1986-01-28",0.0755,0.0764,0.0751,0.0759,222297600],["1986-01-29",0.0759,0.0832,0.0751,0.0806,589568000],["1986-01-30",0.0802,0.0802,0.0781,0.0785,236880000],["1986-01-31",0.0785,0.0794,0.0781,0.0789,147705600],["1986-02-03",0.0789,0.0819,0.0781,0.0815,350022400],["1986-02-04",0.0815,0.0832,0.0811,0.0811,260176000],["1986-02-05",0.0811,0.0815,0.0802,0.0811,197164800],["1986-02-06",0.0811,0.0828,0.0806,0.0823,134220800],["1986-02-07",0.0823,0.0823,0.0802,0.0819,129404800],["1986-02-10",0.0819,0.0836,0.0811,0.0815,111843200],["1986-02-11",0.0815,0.0819,0.0802,0.0815,153462400],["1986-02-12",0.0815,0.0819,0.0811,0.0819,133056000],["1986-02-13",0.0819,0.0819,0.0811,0.0815,109379200],["1986-02-14",0.0815,0.0823,0.0811,0.0811,137513600],["1986-02-18",0.0811,0.0819,0.0794,0.0815,148108800],["1986-02-19",0.0815,0.087,0.0815,0.0853,359676800],["1986-02-20",0.0853,0.0866,0.0849,0.0858,137916800],["1986-02-21",0.0858,0.0879,0.0858,0.0862,189078400],["1986-02-24",0.0862,0.0879,0.0853,0.0879,247116800],["1986-02-25",0.0879,0.09,0.0858,0.09,224739200],["1986-02-26",0.09,0.0913,0.0887,0.0887,164729600],["1986-02-27",0.0887,0.0892,0.087,0.0875,108124800],["1986-02-28",0.0875,0.0883,0.0849,0.0853,125126400],["1986-03-03",0.0853,0.0858,0.0836,0.084,108819200],["1986-03-04",0.084,0.0853,0.0836,0.084,89107200],["1986-03-05",0.084,0.087,0.0828,0.0862,177027200],["1986-03-06",0.0862,0.0879,0.0858,0.0866,101337600],["1986-03-07",0.0866,0.0866,0.0845,0.0845,96185600],["1986-03-10",0.0845,0.0849,0.084,0.084,75488000],["1986-03-11",0.084,0.0849,0.0836,0.0849,103062400],["1986-03-12",0.0849,0.0858,0.0845,0.0845,85680000],["1986-03-13",0.0845,0.0853,0.0832,0.0845,115964800],["1986-03-14",0.0845,0.0896,0.0845,0.0892,384854400],["1986-03-17",0.0887,0.0887,0.0866,0.0887,118720000],["1986-03-18",0.0887,0.093,0.0883,0.0917,249356800],["1986-03-19",0.0917,0.093,0.09,0.0904,189884800],["1986-03-20",0.0956,0.1011,0.0956,0.0964,904131200],["1986-03-21",0.0964,0.0981,0.0939,0.0943,260377600],["1986-03-24",0.0943,0.0943,0.09,0.0913,294313600],["1986-03-25",0.0913,0.0951,0.0913,0.0951,281075200],["1986-03-26",0.0951,0.0981,0.0951,0.0964,222140800],["1986-03-27",0.0964,0.099,0.0964,0.0964,219004800],["1986-03-31",0.0964,0.0973,0.0956,0.0964,187801600],["1986-04-01",0.0964,0.0964,0.0922,0.093,222723200],["1986-04-02",0.093,0.0934,0.0896,0.093,325292800],["1986-04-03",0.093,0.0943,0.0917,0.0922,211075200],["1986-04-04",0.0922,0.0922,0.0909,0.0913,125955200],["1986-04-07",0.0913,0.0939,0.0896,0.093,120131200],["1986-04-08",0.093,0.0947,0.093,0.0943,193222400],["1986-04-09",0.0943,0.0947,0.0917,0.0926,135318400],["1986-04-10",0.0926,0.0934,0.0917,0.093,109984000],["1986-04-11",0.093,0.0939,0.0922,0.0922,75667200],["1986-04-14",0.0922,0.093,0.0913,0.0917,84963200],["1986-04-15",0.0917,0.0939,0.0917,0.0934,131398400],["1986-04-16",0.0934,0.0973,0.0934,0.0964,210828800],["1986-04-17",0.0964,0.0994,0.0956,0.099,270099200],["1986-04-18",0.099,0.102,0.0981,0.1015,247676800],["1986-04-21",0.102,0.1049,0.102,0.1037,273548800],["1986-04-22",0.1037,0.1067,0.1011,0.102,327868800],["1986-04-23",0.102,0.1037,0.1003,0.1011,261475200],["1986-04-24",0.1011,0.1075,0.1007,0.1071,458371200],["1986-04-25",0.1071,0.1113,0.1071,0.1101,261072000],["1986-04-28",0.1101,0.1118,0.1084,0.1092,145532800],["1986-04-29",0.1092,0.1101,0.0917,0.1067,132697600],["1986-04-30",0.1067,0.1079,0.1032,0.1032,137782400],["1986-05-01",0.1032,0.1032,0.1015,0.1032,257936000],["1986-05-02",0.1032,0.1058,0.1028,0.1041,93587200],["1986-05-05",0.1041,0.1109,0.1041,0.1096,149340800],["1986-05-06",0.1101,0.1135,0.1101,0.1113,218534400],["1986-05-07",0.1113,0.1122,0.1067,0.1075,198800000],["1986-05-08",0.1075,0.1131,0.1075,0.1126,233363200],["1986-05-09",0.1126,0.1148,0.1118,0.1139,222499200],["1986-05-12",0.1139,0.125,0.1135,0.1241,400422400],["1986-05-13",0.1241,0.1246,0.1203,0.1229,471766400],["1986-05-14",0.1229,0.1276,0.1229,0.1259,482988800],["1986-05-15",0.1259,0.1263,0.1216,0.1229,222544000],["1986-05-16",0.1229,0.1237,0.1199,0.1229,319244800],["1986-05-19",0.1229,0.1246,0.1212,0.1216,209507200],["1986-05-20",0.1216,0.1216,0.1169,0.1207,245795200],["1986-05-21",0.1207,0.1271,0.1195,0.1263,346729600],["1986-05-22",0.1263,0.128,0.122,0.1254,220505600],["1986-05-23",0.1254,0.1267,0.1241,0.1263,139843200],["1986-05-27",0.1263,0.1263,0.1241,0.1259,84649600],["1986-05-28",0.1259,0.128,0.1254,0.1271,207132800],["1986-05-29",0.1271,0.1271,0.1246,0.1263,101427200],["1986-05-30",0.1263,0.1271,0.1246,0.1263,127433600],["1986-06-02",0.1263,0.1276,0.1254,0.1267,199248000],["1986-06-03",0.1267,0.1301,0.1267,0.1293,325897600],["1986-06-04",0.1293,0.1327,0.1288,0.1323,300652800],["1986-06-05",0.1323,0.1335,0.1314,0.1327,147884800],["1986-06-06",0.1327,0.1327,0.128,0.1288,177363200],["1986-06-09",0.1288,0.1293,0.1224,0.1229,247027200],["1986-06-10",0.1229,0.1229,0.1199,0.1229,246892800],["1986-06-11",0.1229,0.1237,0.1212,0.1233,186860800],["1986-06-12",0.1233,0.1241,0.1229,0.1229,129091200],["1986-06-13",0.1229,0.1241,0.1203,0.1241,143001600],["1986-06-16",0.1241,0.1259,0.1216,0.1224,173600000],["1986-06-17",0.1224,0.1229,0.116,0.1169,222051200],["1986-06-18",0.1169,0.1186,0.1109,0.1169,429654400],["1986-06-19",0.1169,0.122,0.1156,0.1195,344646400],["1986-06-20",0.1195,0.1233,0.1195,0.1229,161302400],["1986-06-23",0.1229,0.1237,0.1182,0.1186,116323200],["1986-06-24",0.1186,0.1199,0.1173,0.119,141993600],["1986-06-25",0.1195,0.1229,0.1195,0.1224,131980800],["1986-06-26",0.1224,0.1241,0.1212,0.1237,116928000],["1986-06-27",0.1237,0.1254,0.1212,0.1224,50198400],["1986-06-30",0.1224,0.1237,0.122,0.1224,70761600],["1986-07-01",0.1224,0.1233,0.1186,0.1207,87718400],["1986-07-02",0.1207,0.1237,0.1207,0.1233,144838400],["1986-07-03",0.1233,0.1288,0.1216,0.1284,181171200],["1986-07-07",0.1284,0.1288,0.1207,0.1216,181820800],["1986-07-08",0.1203,0.1203,0.1165,0.1169,273683200],["1986-07-09",0.1169,0.1186,0.116,0.1182,365120000],["1986-07-10",0.1186,0.1207,0.1182,0.1207,208566400],["1986-07-11",0.1207,0.1288,0.1203,0.1267,224000000],["1986-07-14",0.1267,0.1276,0.1237,0.1237,237440000],["1986-07-15",0.1195,0.1195,0.1169,0.119,297920000],["1986-07-16",0.1212,0.1216,0.1118,0.1143,539840000],["1986-07-17",0.1143,0.1152,0.1096,0.1101,250880000],["1986-07-18",0.1101,0.1109,0.1067,0.1084,309120000],["1986-07-21",0.1126,0.1152,0.1118,0.1143,228480000],["1986-07-22",0.1143,0.1182,0.1135,0.1182,239680000],["1986-07-23",0.1182,0.1182,0.1165,0.1165,179491200],["1986-07-24",0.1169,0.1173,0.1126,0.1131,144569600],["1986-07-25",0.1131,0.116,0.1126,0.116,217459200],["1986-07-28",0.1156,0.116,0.1101,0.1105,246400000],["1986-07-29",0.1101,0.1101,0.1049,0.1067,595840000],["1986-07-30",0.1067,0.1075,0.1024,0.1041,255360000],["1986-07-31",0.1041,0.1075,0.1041,0.1067,282240000],["1986-08-01",0.1062,0.1084,0.1062,0.1071,150080000],["1986-08-04",0.1071,0.1075,0.1045,0.1075,130166400],["1986-08-05",0.1079,0.1105,0.1075,0.1096,117891200],["1986-08-06",0.1096,0.1096,0.1058,0.1062,185203200],["1986-08-07",0.1062,0.1113,0.1062,0.1084,173398400],["1986-08-08",0.1088,0.1105,0.1079,0.1079,110140800],["1986-08-11",0.1088,0.1143,0.1084,0.1143,183433600],["1986-08-12",0.1139,0.1173,0.1139,0.1169,244160000],["1986-08-13",0.1169,0.1237,0.1169,0.1229,454720000],["1986-08-14",0.1229,0.1263,0.1229,0.1229,230720000],["1986-08-15",0.1233,0.1246,0.1216,0.122,137177600],["1986-08-18",0.122,0.1224,0.1195,0.1207,147347200],["1986-08-19",0.1199,0.1212,0.1182,0.1207,137782400],["1986-08-20",0.1203,0.1246,0.1203,0.1237,171315200],["1986-08-21",0.1233,0.1241,0.122,0.122,194656000],["1986-08-22",0.1224,0.125,0.1224,0.1237,115718400],["1986-08-25",0.1246,0.1259,0.1241,0.1241,126403200],["1986-08-26",0.1241,0.1259,0.1241,0.125,131241600],["1986-08-27",0.125,0.1263,0.1237,0.1263,147033600],["1986-08-28",0.1263,0.1297,0.1259,0.1288,219699200],["1986-08-29",0.1284,0.1297,0.1259,0.1263,135228800],["1986-09-02",0.1267,0.1267,0.1186,0.1186,232960000],["1986-09-03",0.1186,0.119,0.1165,0.1186,117488000],["1986-09-04",0.1195,0.1212,0.1186,0.1212,198800000],["1986-09-05",0.1216,0.1224,0.1195,0.1199,98492800],["1986-09-08",0.1195,0.1195,0.1148,0.1186,126201600],["1986-09-09",0.1182,0.1229,0.1182,0.122,150774400],["1986-09-10",0.1216,0.1224,0.1186,0.1195,75667200],["1986-09-11",0.1182,0.1186,0.1109,0.1113,134355200],["1986-09-12",0.1109,0.1118,0.1084,0.1084,228480000],["1986-09-15",0.1101,0.1131,0.1092,0.1131,222723200],["1986-09-16",0.1131,0.1199,0.1109,0.119,246400000],["1986-09-17",0.119,0.1195,0.1169,0.1169,116860800],["1986-09-18",0.1169,0.1177,0.1152,0.116,99030400],["1986-09-19",0.1152,0.1156,0.1135,0.1148,127612800],["1986-09-22",0.1143,0.1207,0.1143,0.1203,239680000],["1986-09-23",0.1203,0.1237,0.1199,0.1233,338240000],["1986-09-24",0.1233,0.1241,0.116,0.1199,176870400],["1986-09-25",0.1199,0.1203,0.1148,0.1177,187801600],["1986-09-26",0.1165,0.1173,0.1156,0.1169,70022400],["1986-09-29",0.1148,0.1156,0.1079,0.1109,208947200],["1986-09-30",0.1122,0.1156,0.1113,0.1143,180790400],["1986-10-01",0.1139,0.1177,0.1139,0.1165,138588800],["1986-10-02",0.1152,0.1173,0.1143,0.1165,94819200],["1986-10-03",0.1173,0.1186,0.1139,0.1152,138745600],["1986-10-06",0.1152,0.1169,0.1148,0.1165,94505600],["1986-10-07",0.116,0.1165,0.1122,0.1126,127993600],["1986-10-08",0.1122,0.1126,0.1101,0.1118,111574400],["1986-10-09",0.1118,0.1135,0.1113,0.1126,77952000],["1986-10-10",0.1122,0.1139,0.1105,0.1135,58531200],["1986-10-13",0.1131,0.1182,0.1126,0.1182,99680000],["1986-10-14",0.1182,0.1203,0.1152,0.116,199337600],["1986-10-15",0.1143,0.1143,0.1118,0.1139,205408000],["1986-10-16",0.1139,0.1156,0.1135,0.1148,135766400],["1986-10-17",0.1152,0.116,0.1139,0.1148,151872000],["1986-10-20",0.1143,0.1148,0.1122,0.1122,148982400],["1986-10-21",0.1126,0.1126,0.1113,0.1118,113724800],["1986-10-22",0.1118,0.1122,0.1101,0.1109,94483200],["1986-10-23",0.1109,0.1131,0.1109,0.1131,123132800],["1986-10-24",0.1131,0.1135,0.1118,0.1126,75331200],["1986-10-27",0.1143,0.116,0.1135,0.116,151200000],["1986-10-28",0.116,0.1165,0.1126,0.1139,142240000],["1986-10-29",0.1143,0.1143,0.1131,0.1139,85433600],["1986-10-30",0.1143,0.1186,0.1139,0.1169,293440000],["1986-10-31",0.1169,0.119,0.1169,0.1182,121296000],["1986-11-03",0.1186,0.1199,0.1182,0.1195,151827200],["1986-11-04",0.119,0.1224,0.1156,0.122,246400000],["1986-11-05",0.122,0.1267,0.1212,0.1263,624960000],["1986-11-06",0.125,0.1259,0.122,0.1233,331520000],["1986-11-07",0.1229,0.1233,0.119,0.122,143158400],["1986-11-10",0.1224,0.1224,0.1199,0.1207,105884800],["1986-11-11",0.1212,0.122,0.1203,0.1212,50176000],["1986-11-12",0.122,0.125,0.1216,0.125,130995200],["1986-11-13",0.1246,0.1246,0.1212,0.1212,137513600],["1986-11-14",0.1212,0.1212,0.119,0.1203,135116800],["1986-11-17",0.1203,0.1263,0.1195,0.1241,141680000],["1986-11-18",0.1241,0.1254,0.1199,0.1207,170060800],["1986-11-19",0.1199,0.1203,0.1177,0.1195,302400000],["1986-11-20",0.119,0.1207,0.119,0.1203,295680000],["1986-11-21",0.1203,0.1237,0.1199,0.1229,286720000],["1986-11-24",0.1237,0.1301,0.1229,0.1297,376320000],["1986-11-25",0.1297,0.1378,0.1297,0.1374,848960000],["1986-11-26",0.1369,0.1408,0.1365,0.1382,506240000],["1986-11-28",0.1382,0.1387,0.1352,0.1365,220550400],["1986-12-01",0.1365,0.1369,0.1335,0.1369,347200000],["1986-12-02",0.1382,0.1425,0.1365,0.1416,369600000],["1986-12-03",0.1421,0.1468,0.1416,0.1459,336000000],["1986-12-04",0.1455,0.1459,0.1433,0.1451,268800000],["1986-12-05",0.1455,0.1493,0.1451,0.1493,262080000],["1986-12-08",0.1489,0.1497,0.1446,0.1451,347200000],["1986-12-09",0.1446,0.1455,0.1404,0.1446,302400000],["1986-12-10",0.1446,0.1493,0.1433,0.1485,244160000],["1986-12-11",0.1489,0.1497,0.1455,0.1463,226240000],["1986-12-12",0.1463,0.1468,0.1408,0.1408,180118400],["1986-12-15",0.1399,0.1425,0.1378,0.1425,209059200],["1986-12-16",0.1421,0.1451,0.1421,0.1451,151939200],["1986-12-17",0.1446,0.1451,0.1395,0.1408,151110400],["1986-12-18",0.1404,0.1429,0.1391,0.1412,175056000],["1986-12-19",0.1412,0.1451,0.1412,0.1438,199091200],["1986-12-22",0.1433,0.1451,0.1425,0.1438,164371200],["1986-12-23",0.1442,0.1446,0.1429,0.1438,244160000],["1986-12-24",0.1433,0.1438,0.1421,0.1429,95760000],["1986-12-26",0.1429,0.1429,0.1399,0.1399,89868800],["1986-12-29",0.1399,0.1404,0.1374,0.1382,117644800],["1986-12-30",0.1382,0.1416,0.1378,0.1399,148153600],["1986-12-31",0.1399,0.1412,0.1378,0.1382,132563200],["1987-01-02",0.1378,0.1404,0.1369,0.1395,120870400],["1987-01-05",0.1408,0.1476,0.1399,0.1468,239680000],["1987-01-06",0.1472,0.1502,0.1455,0.1493,324800000],["1987-01-07",0.1497,0.1532,0.1489,0.1527,434560000],["1987-01-08",0.1527,0.154,0.1519,0.1527,291200000],["1987-01-09",0.1527,0.1561,0.1515,0.1549,239680000],["1987-01-12",0.1553,0.1561,0.1527,0.1553,232960000],["1987-01-13",0.154,0.1549,0.1523,0.1523,211724800],["1987-01-14",0.1523,0.1647,0.1519,0.1642,504000000],["1987-01-15",0.1647,0.1753,0.1638,0.1702,546560000],["1987-01-16",0.1706,0.1706,0.163,0.1664,407680000],["1987-01-19",0.1664,0.1813,0.1634,0.1813,362880000],["1987-01-20",0.1877,0.1903,0.1758,0.1762,775040000],["1987-01-21",0.1736,0.1745,0.1672,0.1672,533120000],["1987-01-22",0.1668,0.1796,0.1655,0.1792,472640000],["1987-01-23",0.1792,0.1809,0.1715,0.1715,459200000],["1987-01-26",0.1706,0.1724,0.1689,0.1698,351680000],["1987-01-27",0.1706,0.1813,0.1702,0.18,378560000],["1987-01-28",0.1809,0.1903,0.1779,0.189,414400000],["1987-01-29",0.1907,0.1954,0.1822,0.1847,557760000],["1987-01-30",0.1843,0.1907,0.1796,0.1894,409920000],["1987-02-02",0.1894,0.1911,0.1852,0.1907,246400000],["1987-02-03",0.1911,0.1916,0.1869,0.1894,178617600],["1987-02-04",0.1894,0.1894,0.1856,0.1877,217840000],["1987-02-05",0.1877,0.1881,0.1813,0.1839,340480000],["1987-02-06",0.1843,0.1843,0.1805,0.1843,293440000],["1987-02-09",0.1805,0.1822,0.1783,0.1796,157001600],["1987-02-10",0.1792,0.18,0.1762,0.18,166790400],["1987-02-11",0.1809,0.1937,0.18,0.1928,342720000],["1987-02-12",0.1945,0.2044,0.1945,0.2001,710080000],["1987-02-13",0.2001,0.2133,0.198,0.212,510720000],["1987-02-17",0.212,0.227,0.2112,0.2265,409920000],["1987-02-18",0.2274,0.2299,0.2163,0.2167,470400000],["1987-02-19",0.2167,0.2167,0.2108,0.2129,313600000],["1987-02-20",0.2129,0.2133,0.2069,0.209,190646400],["1987-02-23",0.2078,0.2193,0.2035,0.2154,351680000],["1987-02-24",0.2159,0.2253,0.2154,0.2235,356160000],["1987-02-25",0.2235,0.2372,0.2206,0.2359,454720000],["1987-02-26",0.2372,0.2436,0.2321,0.2359,499520000],["1987-02-27",0.2359,0.2423,0.2312,0.2389,405440000],["1987-03-02",0.2398,0.2406,0.2287,0.2304,396480000],["1987-03-03",0.2304,0.2325,0.221,0.2218,436800000],["1987-03-04",0.2244,0.2329,0.2231,0.2308,448000000],["1987-03-05",0.2304,0.2355,0.2295,0.2338,338240000],["1987-03-06",0.2295,0.2334,0.2278,0.2295,176377600],["1987-03-09",0.227,0.2278,0.2201,0.2206,255360000],["1987-03-10",0.2201,0.2282,0.2201,0.2278,244160000],["1987-03-11",0.2295,0.2321,0.2261,0.2261,218467200],["1987-03-12",0.2253,0.2261,0.2171,0.2227,302400000],["1987-03-13",0.2227,0.2253,0.2167,0.2167,197612800],["1987-03-16",0.2167,0.2227,0.2133,0.2227,246400000],["1987-03-17",0.2235,0.2321,0.2218,0.2287,244160000],["1987-03-18",0.2295,0.2304,0.221,0.2253,302400000],["1987-03-19",0.2244,0.2338,0.2235,0.2334,206729600],["1987-03-20",0.2329,0.2381,0.2329,0.2329,347200000],["1987-03-23",0.2321,0.2329,0.2261,0.2304,246400000],["1987-03-24",0.2312,0.2338,0.2261,0.2261,268800000],["1987-03-25",0.227,0.2287,0.2227,0.2278,273280000],["1987-03-26",0.2278,0.2312,0.227,0.2295,143024000],["1987-03-27",0.2295,0.2304,0.221,0.2218,133907200],["1987-03-30",0.2167,0.2193,0.2125,0.2133,259840000],["1987-03-31",0.2125,0.221,0.2125,0.2201,273280000],["1987-04-01",0.215,0.2287,0.2129,0.2278,217862400],["1987-04-02",0.2329,0.2449,0.2287,0.2449,777280000],["1987-04-03",0.244,0.2453,0.2398,0.2449,539840000],["1987-04-06",0.244,0.2483,0.2363,0.2389,288960000],["1987-04-07",0.2381,0.2398,0.2312,0.2312,259840000],["1987-04-08",0.2312,0.2398,0.2304,0.2355,230720000],["1987-04-09",0.2346,0.244,0.2312,0.2423,237440000],["1987-04-10",0.2432,0.244,0.2381,0.2398,217840000],["1987-04-13",0.2389,0.2398,0.2304,0.2304,142217600],["1987-04-14",0.2278,0.2381,0.227,0.2321,407680000],["1987-04-15",0.2372,0.2423,0.2346,0.2423,349440000],["1987-04-16",0.2432,0.25,0.2423,0.244,347200000],["1987-04-20",0.244,0.2483,0.2415,0.2427,149161600],["1987-04-21",0.2398,0.256,0.2372,0.2551,432320000],["1987-04-22",0.2615,0.2628,0.2526,0.2534,403200000],["1987-04-23",0.2534,0.2637,0.2534,0.2594,304640000],["1987-04-24",0.2585,0.2611,0.2543,0.2551,255360000],["1987-04-27",0.2534,0.2568,0.25,0.256,383040000],["1987-04-28",0.2585,0.2658,0.2577,0.2628,324800000],["1987-04-29",0.2637,0.2722,0.2628,0.2654,291200000],["1987-04-30",0.2662,0.273,0.2654,0.2705,253120000],["1987-05-01",0.2713,0.273,0.2688,0.273,132720000],["1987-05-04",0.2713,0.2739,0.2696,0.2722,142105600],["1987-05-05",0.273,0.2756,0.2662,0.2739,230720000],["1987-05-06",0.2747,0.2807,0.2705,0.273,286720000],["1987-05-07",0.2722,0.2764,0.2722,0.2739,180790400],["1987-05-08",0.2747,0.2764,0.2696,0.2696,184732800],["1987-05-11",0.2632,0.2717,0.2623,0.2632,197276800],["1987-05-12",0.2598,0.2615,0.2564,0.2581,259840000],["1987-05-13",0.2589,0.2688,0.2581,0.2683,311360000],["1987-05-14",0.2675,0.2717,0.2675,0.2709,148489600],["1987-05-15",0.2709,0.2709,0.2666,0.2675,145958400],["1987-05-18",0.2675,0.2683,0.2581,0.2589,241920000],["1987-05-19",0.2589,0.2589,0.2482,0.2504,239680000],["1987-05-20",0.2495,0.2564,0.2478,0.2547,288960000],["1987-05-21",0.2555,0.2589,0.2547,0.2547,173801600],["1987-05-22",0.2564,0.2581,0.2521,0.2534,97104000],["1987-05-26",0.2547,0.2666,0.2529,0.2666,152252800],["1987-05-27",0.2666,0.2743,0.2649,0.2717,180700800],["1987-05-28",0.2717,0.2743,0.2683,0.2735,151222400],["1987-05-29",0.2743,0.2752,0.27,0.27,92601600],["1987-06-01",0.2717,0.2717,0.2649,0.2658,83305600],["1987-06-02",0.2649,0.2666,0.2632,0.2641,137491200],["1987-06-03",0.2641,0.2717,0.2641,0.2658,171315200],["1987-06-04",0.2666,0.2692,0.2632,0.2683,153596800],["1987-06-05",0.2692,0.2692,0.2658,0.2658,130928000],["1987-06-08",0.2658,0.2666,0.2623,0.2658,201846400],["1987-06-09",0.2649,0.2717,0.2649,0.2683,127052800],["1987-06-10",0.2692,0.2743,0.2666,0.2683,146227200],["1987-06-11",0.2683,0.2735,0.2666,0.27,125372800],["1987-06-12",0.27,0.2726,0.2692,0.27,101763200],["1987-06-15",0.27,0.2717,0.2649,0.2683,259840000],["1987-06-16",0.2837,0.2854,0.2598,0.2837,342720000],["1987-06-17",0.2837,0.2905,0.2735,0.2769,297920000],["1987-06-18",0.2752,0.2854,0.27,0.2837,229600000],["1987-06-19",0.2837,0.2854,0.276,0.2803,125440000],["1987-06-22",0.282,0.2888,0.2794,0.2871,169120000],["1987-06-23",0.2871,0.288,0.2786,0.282,80852800],["1987-06-24",0.2837,0.2957,0.2769,0.2871,118720000],["1987-06-25",0.2871,0.2905,0.2769,0.2769,120960000],["1987-06-26",0.2786,0.2837,0.2735,0.2769,127680000],["1987-06-29",0.2769,0.2786,0.2735,0.2786,101304000],["1987-06-30",0.2769,0.2803,0.2717,0.2769,144480000],["1987-07-01",0.2786,0.2786,0.2717,0.2735,94830400],["1987-07-02",0.2735,0.2803,0.2717,0.2777,81558400],["1987-07-06",0.2786,0.2854,0.2769,0.2786,85489600],["1987-07-07",0.2769,0.2803,0.2649,0.2683,203840000],["1987-07-08",0.2683,0.2683,0.2495,0.2547,341600000],["1987-07-09",0.2547,0.2649,0.2547,0.2581,239680000],["1987-07-10",0.2598,0.2683,0.2581,0.2598,156800000],["1987-07-13",0.2666,0.2786,0.2649,0.2769,255360000],["1987-07-14",0.2803,0.294,0.2803,0.294,257600000],["1987-07-15",0.294,0.3059,0.2888,0.3008,271040000],["1987-07-16",0.3008,0.3008,0.2957,0.3008,94584000],["1987-07-17",0.3025,0.3059,0.2923,0.2957,92198400],["1987-07-20",0.294,0.2957,0.2837,0.2854,124320000],["1987-07-21",0.2871,0.2905,0.282,0.2829,110992000],["1987-07-22",0.2837,0.2923,0.282,0.2905,60928000],["1987-07-23",0.294,0.2974,0.2769,0.2854,74737600],["1987-07-24",0.2837,0.2923,0.2837,0.2905,117600000],["1987-07-27",0.2905,0.294,0.2871,0.2888,56638400],["1987-07-28",0.2905,0.2923,0.2854,0.2863,74289600],["1987-07-29",0.2871,0.2871,0.2769,0.2803,98828800],["1987-07-30",0.2803,0.2837,0.2786,0.2837,104294400],["1987-07-31",0.282,0.2871,0.282,0.282,73046400],["1987-08-03",0.2803,0.2837,0.2752,0.2752,63358400],["1987-08-04",0.2769,0.2888,0.2735,0.2888,120960000],["1987-08-05",0.2888,0.2974,0.2871,0.2957,129920000],["1987-08-06",0.2957,0.3196,0.2923,0.3162,252000000],["1987-08-07",0.3162,0.323,0.3145,0.3179,152320000],["1987-08-10",0.3303,0.3303,0.3132,0.3303,77996800],["1987-08-11",0.3388,0.344,0.3337,0.3388,271040000],["1987-08-12",0.3388,0.3405,0.3303,0.3337,161280000],["1987-08-13",0.3337,0.344,0.332,0.3354,196000000],["1987-08-14",0.332,0.3423,0.3286,0.3354,104854400],["1987-08-17",0.3388,0.3423,0.3337,0.3388,145600000],["1987-08-18",0.3371,0.3388,0.3303,0.3337,237440000],["1987-08-19",0.3388,0.3423,0.3354,0.3423,66875200],["1987-08-20",0.344,0.3594,0.3405,0.3542,175840000],["1987-08-21",0.3542,0.3679,0.3525,0.3628,140000000],["1987-08-24",0.3628,0.3662,0.3577,0.3577,120960000],["1987-08-25",0.3611,0.3645,0.3559,0.3559,136640000],["1987-08-26",0.3628,0.3662,0.3559,0.3559,196000000],["1987-08-27",0.3577,0.3611,0.3525,0.3559,124320000],["1987-08-28",0.3559,0.3594,0.3525,0.3559,95816000],["1987-08-31",0.3577,0.3713,0.3542,0.3696,150080000],["1987-09-01",0.3748,0.3782,0.3594,0.3594,138880000],["1987-09-02",0.3559,0.3645,0.3474,0.3559,229600000],["1987-09-03",0.3594,0.3611,0.344,0.3508,184800000],["1987-09-04",0.3508,0.3542,0.3423,0.3457,108438400],["1987-09-08",0.344,0.3457,0.332,0.3414,175840000],["1987-09-09",0.344,0.3628,0.3388,0.3611,157920000],["1987-09-10",0.3645,0.3731,0.3636,0.3679,140000000],["1987-09-11",0.3696,0.3799,0.3611,0.3731,124320000],["1987-09-14",0.3748,0.3782,0.3611,0.3628,81905600],["1987-09-15",0.3628,0.3628,0.3525,0.3542,104608000],["1987-09-16",0.3542,0.3602,0.3508,0.3542,168000000],["1987-09-17",0.3559,0.3577,0.3491,0.3559,66796800],["1987-09-18",0.3559,0.3577,0.3517,0.3542,71198400],["1987-09-21",0.3542,0.3611,0.344,0.344,128800000],["1987-09-22",0.3457,0.3713,0.344,0.3705,153440000],["1987-09-23",0.3705,0.3833,0.3679,0.3782,254576000],["1987-09-24",0.3782,0.3962,0.3782,0.3868,182560000],["1987-09-25",0.3885,0.397,0.3868,0.3936,106523200],["1987-09-28",0.3936,0.4022,0.3799,0.3816,203840000],["1987-09-29",0.3833,0.3833,0.3713,0.3731,171360000],["1987-09-30",0.3713,0.3902,0.3713,0.3868,122080000],["1987-10-01",0.3885,0.4022,0.3868,0.3987,116480000],["1987-10-02",0.3987,0.4022,0.3936,0.4004,96499200],["1987-10-05",0.4004,0.409,0.3953,0.4056,134400000],["1987-10-06",0.4073,0.4073,0.3799,0.3816,201600000],["1987-10-07",0.3799,0.3816,0.3713,0.3799,224000000],["1987-10-08",0.3799,0.3833,0.3645,0.3713,164640000],["1987-10-09",0.3713,0.3799,0.3696,0.3705,145600000],["1987-10-12",0.3713,0.3722,0.3542,0.3645,199360000],["1987-10-13",0.3731,0.3748,0.3645,0.3731,162400000],["1987-10-14",0.3679,0.3696,0.3559,0.3645,258720000],["1987-10-15",0.3645,0.3731,0.3542,0.3559,348320000],["1987-10-16",0.3577,0.3628,0.3251,0.3303,420000000],["1987-10-19",0.3303,0.3303,0.243,0.2498,476000000],["1987-10-20",0.2635,0.2875,0.2233,0.2362,568960000],["1987-10-21",0.2635,0.2875,0.2601,0.2772,534240000],["1987-10-22",0.2687,0.2772,0.2464,0.2516,385280000],["1987-10-23",0.2447,0.2498,0.2344,0.243,198240000],["1987-10-26",0.2362,0.2396,0.1891,0.1917,313600000],["1987-10-27",0.2019,0.2208,0.1985,0.2071,455840000],["1987-10-28",0.2105,0.231,0.2002,0.2293,418880000],["1987-10-29",0.2344,0.2738,0.2208,0.2704,331520000],["1987-10-30",0.2738,0.2943,0.2635,0.2644,421120000],["1987-11-02",0.2652,0.2704,0.2567,0.2652,188160000],["1987-11-03",0.2601,0.2635,0.2344,0.2481,313600000],["1987-11-04",0.243,0.255,0.2379,0.2464,234080000],["1987-11-05",0.2481,0.2652,0.2481,0.2601,255360000],["1987-11-06",0.2618,0.2704,0.2533,0.2584,187040000],["1987-11-09",0.2533,0.2567,0.2481,0.255,210560000],["1987-11-10",0.2498,0.2567,0.2464,0.2481,231840000],["1987-11-11",0.255,0.2618,0.2516,0.255,185920000],["1987-11-12",0.2635,0.2738,0.2627,0.2652,246400000],["1987-11-13",0.2687,0.2704,0.2533,0.255,154560000],["1987-11-16",0.2584,0.2635,0.2498,0.2516,184800000],["1987-11-17",0.2521,0.2538,0.2401,0.2401,268800000],["1987-11-18",0.2452,0.2504,0.2367,0.2487,265440000],["1987-11-19",0.2504,0.2504,0.2332,0.2367,182560000],["1987-11-20",0.2332,0.247,0.2281,0.2435,250880000],["1987-11-23",0.2435,0.2487,0.2384,0.2487,97395200],["1987-11-24",0.2521,0.259,0.2478,0.2538,197120000],["1987-11-25",0.2538,0.2538,0.247,0.2504,92400000],["1987-11-27",0.2487,0.2504,0.2384,0.2401,70683200],["1987-11-30",0.2315,0.2367,0.2092,0.2264,416640000],["1987-12-01",0.2298,0.2332,0.2247,0.2281,181440000],["1987-12-02",0.2281,0.2298,0.223,0.223,142240000],["1987-12-03",0.2264,0.229,0.2041,0.2092,319200000],["1987-12-04",0.2075,0.2144,0.2041,0.2109,244160000],["1987-12-07",0.2127,0.2281,0.2127,0.2264,203840000],["1987-12-08",0.2298,0.2392,0.2281,0.2367,254240000],["1987-12-09",0.2367,0.2487,0.2324,0.2401,179200000],["1987-12-10",0.2315,0.247,0.2281,0.2384,276640000],["1987-12-11",0.2384,0.2384,0.2298,0.2332,122080000],["1987-12-14",0.2367,0.2573,0.235,0.2555,341600000],["1987-12-15",0.259,0.2624,0.2538,0.2573,299040000],["1987-12-16",0.259,0.2727,0.2555,0.2693,330400000],["1987-12-17",0.2778,0.2795,0.2693,0.2693,325920000],["1987-12-18",0.271,0.283,0.2693,0.2778,302400000],["1987-12-21",0.2778,0.2864,0.2761,0.2864,188160000],["1987-12-22",0.2864,0.2864,0.2778,0.2847,128800000],["1987-12-23",0.2864,0.2933,0.283,0.2898,171360000],["1987-12-24",0.2881,0.295,0.2864,0.2924,69944000],["1987-12-28",0.2898,0.2916,0.271,0.2761,229600000],["1987-12-29",0.2778,0.2898,0.2761,0.289,118720000],["1987-12-30",0.2916,0.3001,0.2916,0.2976,155680000],["1987-12-31",0.2916,0.295,0.2873,0.2881,117600000],["1988-01-04",0.2933,0.307,0.2898,0.307,330400000],["1988-01-05",0.3156,0.3173,0.3036,0.3061,309120000],["1988-01-06",0.3087,0.3087,0.3001,0.3001,268800000],["1988-01-07",0.2984,0.307,0.2916,0.3053,212800000],["1988-01-08",0.3053,0.3104,0.271,0.2744,486080000],["1988-01-11",0.2744,0.2933,0.2727,0.2916,404320000],["1988-01-12",0.295,0.2984,0.2727,0.2881,400960000],["1988-01-13",0.2881,0.2967,0.2821,0.2898,211680000],["1988-01-14",0.2933,0.2941,0.2881,0.2898,132160000],["1988-01-15",0.2984,0.3087,0.2916,0.2941,343840000],["1988-01-18",0.295,0.295,0.2881,0.2933,125440000],["1988-01-19",0.2898,0.2967,0.2838,0.2933,274400000],["1988-01-20",0.295,0.295,0.2624,0.2727,680960000],["1988-01-21",0.2778,0.2795,0.2701,0.2753,493920000],["1988-01-22",0.2778,0.2795,0.2624,0.2693,445760000],["1988-01-25",0.271,0.2847,0.271,0.2804,200480000],["1988-01-26",0.2795,0.2813,0.2693,0.2727,143360000],["1988-01-27",0.2761,0.2778,0.2658,0.2727,258720000],["1988-01-28",0.2744,0.2847,0.2727,0.283,232960000],["1988-01-29",0.2847,0.2864,0.2761,0.2847,265440000],["1988-02-01",0.2864,0.2916,0.2838,0.2864,199360000],["1988-02-02",0.2847,0.2873,0.2778,0.283,191520000],["1988-02-03",0.2813,0.283,0.2693,0.271,226240000],["1988-02-04",0.271,0.2753,0.2675,0.2727,199360000],["1988-02-05",0.2744,0.277,0.2641,0.265,132160000],["1988-02-08",0.2641,0.2693,0.259,0.2658,203840000],["1988-02-09",0.2675,0.2735,0.2658,0.2727,116480000],["1988-02-10",0.2727,0.2847,0.2727,0.2813,228480000],["1988-02-11",0.2813,0.283,0.2761,0.2787,147840000],["1988-02-12",0.2792,0.2853,0.2784,0.2818,137760000],["1988-02-16",0.2818,0.2835,0.2749,0.2835,154560000],["1988-02-17",0.2835,0.2921,0.2835,0.2878,256480000],["1988-02-18",0.2861,0.2938,0.2853,0.287,143360000],["1988-02-19",0.287,0.2887,0.2853,0.287,90764800],["1988-02-22",0.2853,0.2999,0.2853,0.2973,200480000],["1988-02-23",0.2973,0.3007,0.2904,0.2938,220640000],["1988-02-24",0.2938,0.2956,0.2887,0.2904,145600000],["1988-02-25",0.2887,0.2956,0.287,0.287,179200000],["1988-02-26",0.2887,0.2904,0.2835,0.287,82342400],["1988-02-29",0.287,0.2973,0.2853,0.2956,112000000],["1988-03-01",0.2973,0.299,0.2921,0.2973,171360000],["1988-03-02",0.3007,0.3093,0.299,0.3076,292320000],["1988-03-03",0.3059,0.3231,0.3059,0.3196,473760000],["1988-03-04",0.3162,0.3231,0.3127,0.3222,209440000],["1988-03-07",0.3213,0.3282,0.3196,0.3222,207200000],["1988-03-08",0.3213,0.3231,0.3162,0.3179,144480000],["1988-03-09",0.3179,0.3248,0.3179,0.3213,134400000],["1988-03-10",0.3231,0.3248,0.311,0.311,176960000],["1988-03-11",0.3127,0.3145,0.3059,0.3145,157920000],["1988-03-14",0.3145,0.3196,0.3127,0.3179,98123200],["1988-03-15",0.3162,0.3179,0.3076,0.3093,181440000],["1988-03-16",0.3085,0.3188,0.3059,0.317,118720000],["1988-03-17",0.3179,0.3196,0.3076,0.3093,260960000],["1988-03-18",0.3093,0.3127,0.3042,0.3076,272160000],["1988-03-21",0.305,0.3067,0.2956,0.3016,227360000],["1988-03-22",0.3024,0.3059,0.2973,0.3024,119179200],["1988-03-23",0.3024,0.3024,0.2878,0.2921,209440000],["1988-03-24",0.287,0.2921,0.2749,0.281,320320000],["1988-03-25",0.2801,0.2835,0.2749,0.2758,131040000],["1988-03-28",0.2749,0.287,0.2715,0.2853,172480000],["1988-03-29",0.2853,0.2887,0.2792,0.2818,213920000],["1988-03-30",0.2801,0.2835,0.2664,0.2715,371840000],["1988-03-31",0.2732,0.2784,0.2698,0.2749,217280000],["1988-04-04",0.2732,0.2784,0.2646,0.2664,181440000],["1988-04-05",0.2698,0.2715,0.2646,0.2698,147840000],["1988-04-06",0.2715,0.287,0.2681,0.287,190400000],["1988-04-07",0.287,0.2913,0.2801,0.2801,163520000],["1988-04-08",0.2801,0.287,0.2732,0.2818,202720000],["1988-04-11",0.287,0.2887,0.2818,0.2853,148960000],["1988-04-12",0.287,0.2904,0.2835,0.287,173600000],["1988-04-13",0.287,0.2887,0.2818,0.2835,143360000],["1988-04-14",0.2784,0.2853,0.2681,0.2715,188160000],["1988-04-15",0.2732,0.2749,0.2646,0.2715,232960000],["1988-04-18",0.2732,0.2801,0.2698,0.2749,170240000],["1988-04-19",0.2758,0.2853,0.2758,0.2767,212329600],["1988-04-20",0.2767,0.2784,0.2698,0.2732,215040000],["1988-04-21",0.2775,0.2784,0.2681,0.2715,178080000],["1988-04-22",0.2732,0.2767,0.2715,0.2758,107643200],["1988-04-25",0.2767,0.2818,0.2749,0.281,150080000],["1988-04-26",0.2818,0.287,0.2801,0.2853,175840000],["1988-04-27",0.287,0.2887,0.2853,0.287,126560000],["1988-04-28",0.287,0.2887,0.2835,0.2844,99164800],["1988-04-29",0.2835,0.2853,0.2784,0.2818,89992000],["1988-05-02",0.2801,0.2835,0.2784,0.2818,82196800],["1988-05-03",0.2818,0.2904,0.2801,0.287,124320000],["1988-05-04",0.2878,0.2964,0.287,0.2887,224000000],["1988-05-05",0.2887,0.2904,0.2853,0.287,70459200],["1988-05-06",0.2861,0.287,0.2835,0.2835,107038400],["1988-05-09",0.2835,0.2835,0.2784,0.2801,76372800],["1988-05-10",0.2784,0.2818,0.2767,0.281,95905600],["1988-05-11",0.2767,0.2801,0.2715,0.2715,174720000],["1988-05-12",0.2715,0.2767,0.2715,0.2732,82980800],["1988-05-13",0.2767,0.2784,0.2749,0.2784,71400000],["1988-05-16",0.2789,0.285,0.2755,0.2841,74760000],["1988-05-17",0.2858,0.2893,0.2772,0.2789,193760000],["1988-05-18",0.2789,0.2807,0.272,0.2738,174720000],["1988-05-19",0.272,0.2738,0.2652,0.2686,249760000],["1988-05-20",0.2703,0.272,0.2669,0.2669,81737600],["1988-05-23",0.2652,0.2677,0.2574,0.2617,183680000],["1988-05-24",0.2617,0.2686,0.26,0.2677,142240000],["1988-05-25",0.2686,0.2738,0.2652,0.2652,135520000],["1988-05-26",0.2652,0.272,0.2652,0.2712,85780800],["1988-05-27",0.2703,0.2755,0.2686,0.2738,83955200],["1988-05-31",0.2755,0.2858,0.2738,0.2858,123200000],["1988-06-01",0.2858,0.2927,0.2841,0.2927,229600000],["1988-06-02",0.2893,0.2927,0.2858,0.2875,133280000],["1988-06-03",0.2875,0.2979,0.2875,0.2962,175840000],["1988-06-06",0.2944,0.303,0.2944,0.303,164640000],["1988-06-07",0.3013,0.3116,0.2996,0.303,311360000],["1988-06-08",0.3048,0.3134,0.303,0.3099,258720000],["1988-06-09",0.3099,0.3116,0.2979,0.2996,269920000],["1988-06-10",0.2996,0.3082,0.2962,0.3065,176960000],["1988-06-13",0.3099,0.3116,0.3048,0.3099,148960000],["1988-06-14",0.3116,0.3168,0.3099,0.3116,292420800],["1988-06-15",0.3116,0.3151,0.3099,0.3151,122080000],["1988-06-16",0.3099,0.3116,0.3048,0.3065,107374400],["1988-06-17",0.3082,0.3082,0.3048,0.3082,95390400],["1988-06-20",0.3056,0.3082,0.303,0.3039,78601600],["1988-06-21",0.303,0.3099,0.3022,0.3091,123592000],["1988-06-22",0.3134,0.316,0.3099,0.3142,195563200],["1988-06-23",0.3151,0.3151,0.3099,0.3099,71388800],["1988-06-24",0.3099,0.3134,0.3065,0.3099,74715200],["1988-06-27",0.3065,0.3125,0.3065,0.3065,83619200],["1988-06-28",0.3082,0.3185,0.3065,0.3185,162568000],["1988-06-29",0.3168,0.322,0.3151,0.3194,143449600],["1988-06-30",0.3185,0.322,0.3168,0.3185,114688000],["1988-07-01",0.3203,0.3228,0.3185,0.3203,94539200],["1988-07-05",0.3203,0.3254,0.3177,0.3254,104451200],["1988-07-06",0.3246,0.3271,0.3177,0.3203,156553600],["1988-07-07",0.3203,0.3203,0.3116,0.316,105604800],["1988-07-08",0.3134,0.3168,0.3099,0.3116,105392000],["1988-07-11",0.3134,0.3134,0.3091,0.3108,73628800],["1988-07-12",0.3099,0.3116,0.3065,0.3082,100900800],["1988-07-13",0.3082,0.3099,0.3048,0.3082,115169600],["1988-07-14",0.3082,0.3116,0.3065,0.3099,62809600],["1988-07-15",0.3099,0.3134,0.3082,0.3099,83025600],["1988-07-18",0.3125,0.3168,0.3116,0.3134,113500800],["1988-07-19",0.3099,0.3134,0.3022,0.3082,122304000],["1988-07-20",0.3082,0.3099,0.303,0.3048,120086400],["1988-07-21",0.3013,0.303,0.2944,0.2962,149027200],["1988-07-22",0.2962,0.2979,0.2927,0.2927,103846400],["1988-07-25",0.2944,0.2979,0.291,0.2944,105896000],["1988-07-26",0.2944,0.2979,0.291,0.2944,101528000],["1988-07-27",0.2944,0.2979,0.2927,0.2944,116524800],["1988-07-28",0.2927,0.2961,0.291,0.2936,92680000],["1988-07-29",0.2979,0.3065,0.2961,0.3056,158950400],["1988-08-01",0.3065,0.3151,0.3048,0.3099,85937600],["1988-08-02",0.3099,0.3134,0.3065,0.3073,121284800],["1988-08-03",0.3082,0.3082,0.303,0.3082,110846400],["1988-08-04",0.3082,0.3116,0.3065,0.3073,68913600],["1988-08-05",0.3065,0.3099,0.3048,0.3048,52662400],["1988-08-08",0.3065,0.3082,0.303,0.303,29937600],["1988-08-09",0.303,0.3048,0.2961,0.2996,170027200],["1988-08-10",0.3013,0.3013,0.2875,0.2884,147806400],["1988-08-11",0.291,0.2979,0.2893,0.2979,106052800],["1988-08-12",0.2962,0.2962,0.291,0.2927,77481600],["1988-08-15",0.2915,0.2915,0.2795,0.2846,166678400],["1988-08-16",0.2829,0.2984,0.2812,0.2933,122752000],["1988-08-17",0.2933,0.295,0.2881,0.2898,118944000],["1988-08-18",0.2898,0.2967,0.2881,0.2933,74065600],["1988-08-19",0.2933,0.295,0.2795,0.2812,227360000],["1988-08-22",0.2777,0.2812,0.2726,0.2743,170195200],["1988-08-23",0.2743,0.2777,0.2708,0.2726,163576000],["1988-08-24",0.2743,0.2812,0.2726,0.2812,125473600],["1988-08-25",0.2777,0.2795,0.2708,0.2769,127680000],["1988-08-26",0.276,0.2812,0.276,0.2777,40152000],["1988-08-29",0.2812,0.2829,0.2795,0.282,57232000],["1988-08-30",0.2812,0.2829,0.276,0.282,50568000],["1988-08-31",0.2829,0.2838,0.2726,0.2751,237686400],["1988-09-01",0.2743,0.2743,0.2657,0.2682,246736000],["1988-09-02",0.2726,0.276,0.2691,0.2743,186300800],["1988-09-06",0.276,0.276,0.2674,0.2682,143449600],["1988-09-07",0.2691,0.2726,0.2605,0.2639,179110400],["1988-09-08",0.2639,0.2726,0.2605,0.2674,207256000],["1988-09-09",0.2674,0.2829,0.2605,0.2795,234673600],["1988-09-12",0.2829,0.2881,0.2769,0.2829,148030400],["1988-09-13",0.2777,0.2846,0.276,0.2829,119683200],["1988-09-14",0.2881,0.2924,0.2864,0.2898,238571200],["1988-09-15",0.2898,0.295,0.2864,0.2872,165760000],["1988-09-16",0.2864,0.295,0.2855,0.2915,123760000],["1988-09-19",0.2898,0.2915,0.2846,0.2881,92131200],["1988-09-20",0.2881,0.2915,0.2855,0.2864,102681600],["1988-09-21",0.2881,0.2967,0.2864,0.295,91347200],["1988-09-22",0.2967,0.3036,0.295,0.3036,145667200],["1988-09-23",0.3002,0.3053,0.3002,0.3019,101483200],["1988-09-26",0.3019,0.3036,0.2933,0.295,87035200],["1988-09-27",0.2933,0.3002,0.2933,0.2993,162982400],["1988-09-28",0.3002,0.3045,0.2984,0.3002,84694400],["1988-09-29",0.3019,0.3053,0.3002,0.3036,106075200],["1988-09-30",0.3036,0.3036,0.2984,0.2984,92892800],["1988-10-03",0.2967,0.2984,0.2898,0.2933,90776000],["1988-10-04",0.2915,0.295,0.2838,0.2864,51654400],["1988-10-05",0.2846,0.2881,0.2795,0.282,123200000],["1988-10-06",0.2795,0.282,0.2708,0.2743,167764800],["1988-10-07",0.2691,0.2743,0.2648,0.2743,457587200],["1988-10-10",0.2726,0.2743,0.2588,0.2657,332640000],["1988-10-11",0.2639,0.2726,0.2639,0.2691,194555200],["1988-10-12",0.2657,0.2691,0.2622,0.2674,132944000],["1988-10-13",0.2657,0.2743,0.2657,0.2691,164460800],["1988-10-14",0.2726,0.2726,0.2631,0.2674,157248000],["1988-10-17",0.2657,0.2691,0.2639,0.2657,93688000],["1988-10-18",0.2691,0.2726,0.2639,0.2717,142598400],["1988-10-19",0.2743,0.2812,0.2726,0.276,277323200],["1988-10-20",0.276,0.2872,0.276,0.2864,173465600],["1988-10-21",0.2846,0.2881,0.2812,0.2829,123603200],["1988-10-24",0.2846,0.2846,0.2734,0.276,135161600],["1988-10-25",0.2777,0.2777,0.2743,0.2751,85187200],["1988-10-26",0.276,0.276,0.2657,0.2708,188720000],["1988-10-27",0.2674,0.2708,0.2639,0.2691,143684800],["1988-10-28",0.2691,0.2726,0.2657,0.2657,84481600],["1988-10-31",0.2674,0.2674,0.2588,0.2665,242905600],["1988-11-01",0.2657,0.2674,0.2605,0.2622,143696000],["1988-11-02",0.2639,0.2639,0.2536,0.257,208521600],["1988-11-03",0.257,0.2588,0.2536,0.2562,242457600],["1988-11-04",0.2536,0.2622,0.2536,0.2605,153798400],["1988-11-07",0.257,0.2605,0.2553,0.2588,170083200],["1988-11-08",0.2588,0.2674,0.2579,0.2657,154526400],["1988-11-09",0.2639,0.2717,0.2622,0.2708,201723200],["1988-11-10",0.2726,0.2743,0.2691,0.2726,99915200],["1988-11-11",0.2691,0.2734,0.2657,0.2657,108684800],["1988-11-14",0.2674,0.2691,0.2639,0.2682,85232000],["1988-11-15",0.2691,0.2708,0.2674,0.2691,80001600],["1988-11-16",0.2691,0.2708,0.2605,0.2622,147840000],["1988-11-17",0.2622,0.2657,0.2622,0.2639,79542400],["1988-11-18",0.2657,0.2657,0.2622,0.2622,57590400],["1988-11-21",0.2594,0.2612,0.2508,0.2534,221905600],["1988-11-22",0.2525,0.2551,0.2491,0.2499,148187200],["1988-11-23",0.2473,0.256,0.2456,0.2551,187992000],["1988-11-25",0.2508,0.2543,0.2491,0.2525,48294400],["1988-11-28",0.2525,0.2543,0.2491,0.2525,139361600],["1988-11-29",0.2525,0.2543,0.2491,0.2543,92668800],["1988-11-30",0.2543,0.2629,0.2543,0.2603,167843200],["1988-12-01",0.2612,0.2698,0.2594,0.2681,212161600],["1988-12-02",0.2646,0.2759,0.2629,0.2715,333715200],["1988-12-05",0.2733,0.2767,0.2681,0.2733,154414400],["1988-12-06",0.2715,0.275,0.2698,0.2733,104932800],["1988-12-07",0.2698,0.2733,0.2681,0.2724,98134400],["1988-12-08",0.2715,0.2715,0.2681,0.2707,59460800],["1988-12-09",0.2715,0.2733,0.2681,0.2707,44956800],["1988-12-12",0.2715,0.2733,0.2664,0.2664,117880000],["1988-12-13",0.2664,0.2681,0.2646,0.2681,122550400],["1988-12-14",0.2664,0.2767,0.2664,0.275,193300800],["1988-12-15",0.2767,0.2802,0.2715,0.2733,112571200],["1988-12-16",0.2733,0.2802,0.2715,0.2776,183489600],["1988-12-19",0.2785,0.2837,0.2767,0.2819,234326400],["1988-12-20",0.2837,0.2871,0.2811,0.2837,274187200],["1988-12-21",0.2837,0.2906,0.2837,0.2888,241964800],["1988-12-22",0.2888,0.2906,0.2819,0.2837,106030400],["1988-12-23",0.2837,0.2862,0.2837,0.2845,40958400],["1988-12-27",0.2837,0.2871,0.2802,0.2802,59987200],["1988-12-28",0.2802,0.2819,0.275,0.2785,51542400],["1988-12-29",0.2785,0.2819,0.2785,0.2802,117812800],["1988-12-30",0.2802,0.2854,0.2785,0.2785,81692800],["1989-01-03",0.2785,0.2802,0.2767,0.2793,100016000],["1989-01-04",0.2819,0.2914,0.2802,0.2906,239948800],["1989-01-05",0.2906,0.2992,0.2854,0.2923,307328000],["1989-01-06",0.2923,0.301,0.2923,0.2949,198665600],["1989-01-09",0.2975,0.2984,0.2923,0.2975,79307200],["1989-01-10",0.294,0.2966,0.2871,0.2949,103320000],["1989-01-11",0.2923,0.294,0.2854,0.2914,156128000],["1989-01-12",0.2923,0.2975,0.2906,0.2958,150315200],["1989-01-13",0.2958,0.301,0.2932,0.2992,193905600],["1989-01-16",0.2992,0.3044,0.2975,0.3027,168593600],["1989-01-17",0.2992,0.301,0.2767,0.2793,756604800],["1989-01-18",0.2819,0.2845,0.2733,0.275,487928000],["1989-01-19",0.2802,0.2837,0.2767,0.2802,255987200],["1989-01-20",0.2802,0.2871,0.2785,0.2837,173734400],["1989-01-23",0.2819,0.2854,0.2819,0.2837,180532800],["1989-01-24",0.2837,0.2888,0.2819,0.288,223294400],["1989-01-25",0.2888,0.2906,0.2837,0.2871,110936000],["1989-01-26",0.2819,0.2914,0.2811,0.2888,285264000],["1989-01-27",0.2646,0.2715,0.2508,0.2603,2127171200],["1989-01-30",0.2603,0.2629,0.2577,0.2586,586499200],["1989-01-31",0.2577,0.2612,0.2543,0.2612,460353600],["1989-02-01",0.2612,0.2741,0.2586,0.2715,487558400],["1989-02-02",0.2733,0.2785,0.2715,0.275,473491200],["1989-02-03",0.2767,0.2785,0.2698,0.2715,178908800],["1989-02-06",0.2733,0.2733,0.2646,0.2664,116737600],["1989-02-07",0.2646,0.2715,0.2646,0.2698,165155200],["1989-02-08",0.2698,0.2733,0.2629,0.2646,157012800],["1989-02-09",0.2646,0.2698,0.2629,0.2646,160809600],["1989-02-10",0.2646,0.2646,0.256,0.2577,348342400],["1989-02-13",0.2543,0.2577,0.2543,0.256,235188800],["1989-02-14",0.2551,0.256,0.2439,0.2473,891576000],["1989-02-15",0.2473,0.2508,0.2456,0.2508,330624000],["1989-02-16",0.2508,0.2577,0.2491,0.2517,255696000],["1989-02-17",0.2515,0.2567,0.2515,0.255,116849600],["1989-02-21",0.2558,0.2619,0.255,0.2602,190556800],["1989-02-22",0.2584,0.2602,0.2532,0.255,238324800],["1989-02-23",0.2532,0.2567,0.2515,0.255,95368000],["1989-02-24",0.2567,0.2567,0.2497,0.2497,152129600],["1989-02-27",0.2497,0.2532,0.248,0.2532,115920000],["1989-02-28",0.2532,0.255,0.2497,0.2515,176019200],["1989-03-01",0.2515,0.2532,0.2463,0.2497,170128000],["1989-03-02",0.248,0.2515,0.2411,0.2428,376331200],["1989-03-03",0.2445,0.2445,0.2359,0.2411,387777600],["1989-03-06",0.2428,0.2489,0.2393,0.2463,168515200],["1989-03-07",0.2463,0.2497,0.2428,0.248,260691200],["1989-03-08",0.2471,0.2515,0.2445,0.2445,216294400],["1989-03-09",0.2445,0.248,0.2393,0.2393,133436800],["1989-03-10",0.2393,0.2428,0.2376,0.2428,102715200],["1989-03-13",0.2428,0.2463,0.2411,0.2428,131107200],["1989-03-14",0.2428,0.2463,0.2419,0.2445,161940800],["1989-03-15",0.2445,0.2463,0.2411,0.2428,90059200],["1989-03-16",0.2428,0.2463,0.2393,0.2445,192236800],["1989-03-17",0.2393,0.248,0.2359,0.2419,237126400],["1989-03-20",0.2428,0.2445,0.2393,0.2419,181451200],["1989-03-21",0.2463,0.2463,0.2411,0.2419,128195200],["1989-03-22",0.2376,0.2411,0.2341,0.235,144849600],["1989-03-23",0.2359,0.2393,0.2341,0.2385,118910400],["1989-03-27",0.2376,0.2393,0.2324,0.2341,151659200],["1989-03-28",0.2359,0.2393,0.2359,0.2359,141254400],["1989-03-29",0.2359,0.2393,0.2359,0.2376,74401600],["1989-03-30",0.2376,0.2428,0.2359,0.2411,105246400],["1989-03-31",0.2428,0.248,0.2411,0.2471,185348800],["1989-04-03",0.2463,0.2515,0.2411,0.2428,166286400],["1989-04-04",0.2393,0.2419,0.235,0.2393,115729600],["1989-04-05",0.2393,0.2445,0.2376,0.2428,120254400],["1989-04-06",0.2411,0.2506,0.2393,0.2497,156374400],["1989-04-07",0.2497,0.2602,0.2497,0.2593,354984000],["1989-04-10",0.2584,0.2636,0.255,0.2567,135374400],["1989-04-11",0.2602,0.2636,0.2567,0.2619,146540800],["1989-04-12",0.2654,0.2723,0.2628,0.2671,387912000],["1989-04-13",0.2688,0.274,0.2654,0.2671,181272000],["1989-04-14",0.2706,0.2723,0.2654,0.2688,123356800],["1989-04-17",0.2671,0.2723,0.2636,0.2723,140145600],["1989-04-18",0.274,0.281,0.2723,0.2784,560985600],["1989-04-19",0.2775,0.2888,0.2758,0.2836,425880000],["1989-04-20",0.2827,0.2879,0.2792,0.2827,179816000],["1989-04-21",0.281,0.2836,0.2758,0.2784,115169600],["1989-04-24",0.2775,0.2792,0.274,0.2784,110790400],["1989-04-25",0.2775,0.281,0.2758,0.2775,116177600],["1989-04-26",0.2775,0.2792,0.2714,0.2758,186132800],["1989-04-27",0.274,0.2775,0.2706,0.2732,139384000],["1989-04-28",0.2723,0.274,0.2671,0.2706,103857600],["1989-05-01",0.2671,0.2723,0.2671,0.2706,80662400],["1989-05-02",0.2706,0.2792,0.2706,0.2766,215745600],["1989-05-03",0.2758,0.2827,0.2758,0.2792,220539200],["1989-05-04",0.2792,0.2862,0.2775,0.2844,188910400],["1989-05-05",0.2948,0.2966,0.2879,0.2879,460756800],["1989-05-08",0.2879,0.2931,0.2879,0.2931,205923200],["1989-05-09",0.2914,0.2983,0.2914,0.2948,346774400],["1989-05-10",0.2983,0.3018,0.2948,0.3,234438400],["1989-05-11",0.3,0.307,0.2983,0.3044,300944000],["1989-05-12",0.3087,0.3122,0.3052,0.3122,467140800],["1989-05-15",0.3105,0.3209,0.3105,0.3191,317900800],["1989-05-16",0.3191,0.3209,0.3122,0.3148,228670400],["1989-05-17",0.3139,0.3157,0.3122,0.3139,248460800],["1989-05-18",0.3139,0.3157,0.3105,0.3105,211254400],["1989-05-19",0.3105,0.3209,0.3105,0.3174,330769600],["1989-05-22",0.3181,0.3216,0.3146,0.3198,190400000],["1989-05-23",0.3198,0.3198,0.3146,0.3163,134467200],["1989-05-24",0.3146,0.332,0.3146,0.332,297606400],["1989-05-25",0.3285,0.3407,0.3285,0.3355,232366400],["1989-05-26",0.3355,0.3407,0.3337,0.3372,112515200],["1989-05-30",0.3355,0.3407,0.3294,0.3303,111921600],["1989-05-31",0.3303,0.3346,0.3268,0.332,115214400],["1989-06-01",0.332,0.3424,0.3303,0.3389,179502400],["1989-06-02",0.3372,0.3442,0.3372,0.3407,124476800],["1989-06-05",0.3389,0.3407,0.3233,0.3268,124118400],["1989-06-06",0.325,0.3268,0.3216,0.325,145006400],["1989-06-07",0.325,0.3372,0.325,0.3355,175672000],["1989-06-08",0.3372,0.3407,0.3285,0.3311,178012800],["1989-06-09",0.3285,0.332,0.3233,0.3268,94416000],["1989-06-12",0.325,0.332,0.3216,0.3303,80864000],["1989-06-13",0.3303,0.3389,0.3268,0.3372,230977600],["1989-06-14",0.3407,0.3494,0.3355,0.345,251305600],["1989-06-15",0.3442,0.3459,0.3303,0.3303,161403200],["1989-06-16",0.3111,0.3163,0.3024,0.3094,542001600],["1989-06-19",0.3094,0.3111,0.3024,0.3059,183120000],["1989-06-20",0.3059,0.3059,0.2938,0.299,134534400],["1989-06-21",0.299,0.3024,0.2938,0.2955,129864000],["1989-06-22",0.2955,0.3042,0.292,0.3007,137200000],["1989-06-23",0.3007,0.3077,0.3007,0.305,123894400],["1989-06-26",0.3059,0.3059,0.3007,0.3024,183836800],["1989-06-27",0.3042,0.3077,0.2955,0.2964,105784000],["1989-06-28",0.2938,0.2938,0.2851,0.2903,257028800],["1989-06-29",0.2851,0.2868,0.2781,0.2825,233520000],["1989-06-30",0.2816,0.2903,0.2746,0.2868,164740800],["1989-07-03",0.2903,0.2903,0.2833,0.2833,48350400],["1989-07-05",0.2816,0.2833,0.2781,0.2816,119156800],["1989-07-06",0.2833,0.2903,0.2798,0.2868,173924800],["1989-07-07",0.2868,0.292,0.2816,0.2868,106108800],["1989-07-10",0.2851,0.2868,0.2781,0.2816,203694400],["1989-07-11",0.2833,0.2851,0.2764,0.2764,243924800],["1989-07-12",0.2764,0.2798,0.2746,0.2781,124129600],["1989-07-13",0.2781,0.2851,0.2746,0.2825,225433600],["1989-07-14",0.2833,0.2851,0.2764,0.2833,257320000],["1989-07-17",0.2833,0.2868,0.2764,0.2833,130894400],["1989-07-18",0.2833,0.2833,0.2694,0.2729,477310400],["1989-07-19",0.2746,0.2833,0.2712,0.2816,238974400],["1989-07-20",0.2833,0.2868,0.2764,0.2781,236073600],["1989-07-21",0.2764,0.2781,0.2712,0.2781,139484800],["1989-07-24",0.2764,0.2764,0.2729,0.2729,115987200],["1989-07-25",0.2729,0.2764,0.2642,0.2694,209843200],["1989-07-26",0.2659,0.2677,0.2625,0.2659,233744000],["1989-07-27",0.2659,0.2746,0.2642,0.2729,173073600],["1989-07-28",0.2729,0.2764,0.2712,0.2738,119336000],["1989-07-31",0.2729,0.2781,0.2712,0.2764,111865600],["1989-08-01",0.2764,0.2798,0.2729,0.2772,139540800],["1989-08-02",0.2764,0.2816,0.2746,0.2816,101404800],["1989-08-03",0.2816,0.2885,0.2816,0.2868,172939200],["1989-08-04",0.2868,0.2972,0.2859,0.2972,183355200],["1989-08-07",0.299,0.3059,0.2964,0.3042,168212800],["1989-08-08",0.3024,0.3111,0.3024,0.3068,206192000],["1989-08-09",0.3059,0.3181,0.305,0.3059,195160000],["1989-08-10",0.3059,0.3059,0.2972,0.3007,152364800],["1989-08-11",0.3059,0.3059,0.2868,0.2911,230081600],["1989-08-14",0.2885,0.292,0.2816,0.2833,102827200],["1989-08-15",0.2833,0.2885,0.2833,0.2877,163732800],["1989-08-16",0.2885,0.2903,0.2781,0.2807,120534400],["1989-08-17",0.2798,0.2868,0.2781,0.2851,153316800],["1989-08-18",0.2903,0.2955,0.2885,0.2938,84067200],["1989-08-21",0.2944,0.3014,0.2927,0.2944,137827200],["1989-08-22",0.2927,0.2997,0.2927,0.2988,111832000],["1989-08-23",0.2997,0.3084,0.2962,0.3049,173644800],["1989-08-24",0.3049,0.3101,0.3032,0.3075,162926400],["1989-08-25",0.3066,0.3136,0.3066,0.3119,161392000],["1989-08-28",0.3101,0.3136,0.3066,0.3119,81659200],["1989-08-29",0.3119,0.3136,0.3049,0.3075,176904000],["1989-08-30",0.3066,0.3119,0.3066,0.3101,116099200],["1989-08-31",0.3101,0.3136,0.3084,0.3101,56291200],["1989-09-01",0.3101,0.3119,0.3084,0.311,74121600],["1989-09-05",0.3101,0.3162,0.3101,0.3119,114822400],["1989-09-06",0.3119,0.3127,0.3066,0.3119,86755200],["1989-09-07",0.3119,0.3171,0.3119,0.3119,113892800],["1989-09-08",0.3119,0.3154,0.3101,0.3136,55832000],["1989-09-11",0.3119,0.3206,0.3101,0.3188,98593600],["1989-09-12",0.3171,0.3258,0.3136,0.3206,103588800],["1989-09-13",0.3223,0.3249,0.3136,0.3136,128688000],["1989-09-14",0.3136,0.3154,0.3101,0.3119,131286400],["1989-09-15",0.3136,0.3154,0.3084,0.3136,124868800],["1989-09-18",0.3101,0.3136,0.3066,0.3066,63156800],["1989-09-19",0.3084,0.3101,0.2997,0.3014,80796800],["1989-09-20",0.3066,0.3136,0.3049,0.311,118148800],["1989-09-21",0.3136,0.3206,0.3084,0.3119,200961600],["1989-09-22",0.3119,0.3154,0.3084,0.3127,72497600],["1989-09-25",0.3119,0.3188,0.3119,0.3154,136158400],["1989-09-26",0.3136,0.3171,0.3119,0.3154,77324800],["1989-09-27",0.3084,0.3145,0.3066,0.3119,90126400],["1989-09-28",0.3136,0.3188,0.3136,0.3171,79419200],["1989-09-29",0.3154,0.3171,0.3101,0.3101,69809600],["1989-10-02",0.3101,0.3119,0.3049,0.3093,137401600],["1989-10-03",0.3084,0.3101,0.3005,0.304,170497600],["1989-10-04",0.3049,0.311,0.3032,0.3084,159174400],["1989-10-05",0.3101,0.3241,0.3084,0.3171,245280000],["1989-10-06",0.3223,0.3363,0.3206,0.3354,361704000],["1989-10-09",0.3345,0.3467,0.331,0.345,195552000],["1989-10-10",0.3467,0.3511,0.338,0.345,287123200],["1989-10-11",0.3397,0.3432,0.3345,0.3406,156956800],["1989-10-12",0.3415,0.3432,0.338,0.3397,82644800],["1989-10-13",0.3397,0.345,0.3136,0.3188,201118400],["1989-10-16",0.3119,0.3258,0.2962,0.3258,424916800],["1989-10-17",0.3206,0.3397,0.3136,0.3293,250040000],["1989-10-18",0.3241,0.3363,0.3206,0.3363,144032000],["1989-10-19",0.3363,0.345,0.3363,0.3397,111899200],["1989-10-20",0.3328,0.3432,0.331,0.3345,261508800],["1989-10-23",0.3345,0.3363,0.3223,0.3258,121956800],["1989-10-24",0.3223,0.338,0.3154,0.3319,216440000],["1989-10-25",0.3328,0.3328,0.3223,0.3241,119145600],["1989-10-26",0.3171,0.3241,0.3136,0.3154,169265600],["1989-10-27",0.3154,0.3188,0.3101,0.3154,129416000],["1989-10-30",0.3171,0.3206,0.3136,0.3188,86979200],["1989-10-31",0.3188,0.3241,0.3171,0.3241,91996800],["1989-11-01",0.3223,0.3258,0.3188,0.3215,61185600],["1989-11-02",0.3136,0.3136,0.2997,0.3066,452670400],["1989-11-03",0.3066,0.3101,0.3014,0.3014,174652800],["1989-11-06",0.3032,0.3066,0.2997,0.3014,123088000],["1989-11-07",0.3014,0.3101,0.3014,0.3066,151323200],["1989-11-08",0.3084,0.3154,0.3084,0.3136,142632000],["1989-11-09",0.3136,0.3206,0.3101,0.3206,88188800],["1989-11-10",0.3188,0.3276,0.3188,0.3258,64859200],["1989-11-13",0.3241,0.3293,0.3241,0.3241,68017600],["1989-11-14",0.3241,0.3258,0.3101,0.3119,84380800],["1989-11-15",0.3136,0.3154,0.3066,0.3084,97787200],["1989-11-16",0.3101,0.3119,0.3049,0.3119,96566400],["1989-11-17",0.3109,0.3161,0.3109,0.3126,88558400],["1989-11-20",0.3144,0.3179,0.3109,0.3161,108068800],["1989-11-21",0.3161,0.3249,0.3161,0.3161,140246400],["1989-11-22",0.3179,0.3196,0.3109,0.3126,97944000],["1989-11-24",0.3126,0.3144,0.3126,0.3126,27854400],["1989-11-27",0.3126,0.3161,0.3057,0.3074,105145600],["1989-11-28",0.3057,0.3091,0.2987,0.3083,135374400],["1989-11-29",0.3039,0.3091,0.2969,0.3074,152947200],["1989-11-30",0.3057,0.3109,0.3039,0.3091,63448000],["1989-12-01",0.3109,0.3144,0.3048,0.3074,146227200],["1989-12-04",0.3057,0.3179,0.3057,0.3161,97361600],["1989-12-05",0.3161,0.3196,0.3109,0.3144,121766400],["1989-12-06",0.3144,0.3161,0.2864,0.2987,334980800],["1989-12-07",0.2952,0.3022,0.2934,0.2987,178416000],["1989-12-08",0.2969,0.3004,0.2882,0.2917,252582400],["1989-12-11",0.2864,0.2899,0.2681,0.2742,650014400],["1989-12-12",0.2742,0.276,0.2445,0.2515,1025416000],["1989-12-13",0.2515,0.255,0.248,0.2515,389760000],["1989-12-14",0.2498,0.2524,0.241,0.2436,304752000],["1989-12-15",0.2428,0.2445,0.2271,0.2358,518168000],["1989-12-18",0.2358,0.2445,0.2358,0.2428,307204800],["1989-12-19",0.241,0.248,0.241,0.2445,251193600],["1989-12-20",0.2498,0.2533,0.2463,0.2498,177990400],["1989-12-21",0.2498,0.2533,0.248,0.2533,304808000],["1989-12-22",0.2533,0.2602,0.2515,0.255,184587200],["1989-12-26",0.2567,0.2567,0.2463,0.248,135284800],["1989-12-27",0.248,0.2498,0.2445,0.2454,257006400],["1989-12-28",0.2445,0.2463,0.2393,0.2419,151256000],["1989-12-29",0.2428,0.2498,0.2402,0.2463,152409600],["1990-01-02",0.2463,0.262,0.2445,0.2602,183198400],["1990-01-03",0.2655,0.2655,0.262,0.262,207995200],["1990-01-04",0.2672,0.2707,0.2602,0.2629,221513600],["1990-01-05",0.2637,0.2672,0.2585,0.2637,123312000],["1990-01-08",0.262,0.2655,0.2585,0.2655,101572800],["1990-01-09",0.2655,0.2655,0.2585,0.2629,86139200],["1990-01-10",0.2629,0.2629,0.2498,0.2515,199718400],["1990-01-11",0.2533,0.2533,0.241,0.241,211052800],["1990-01-12",0.2393,0.2428,0.2358,0.241,171897600],["1990-01-15",0.241,0.2498,0.2393,0.2393,161739200],["1990-01-16",0.234,0.2445,0.2288,0.2436,214244800],["1990-01-17",0.2428,0.2428,0.2305,0.2323,197299200],["1990-01-18",0.2305,0.234,0.2253,0.2262,273291200],["1990-01-19",0.2358,0.241,0.234,0.2393,265137600],["1990-01-22",0.2375,0.241,0.2323,0.2323,145611200],["1990-01-23",0.2358,0.2393,0.2305,0.2358,140873600],["1990-01-24",0.2271,0.2393,0.2253,0.2375,169792000],["1990-01-25",0.2393,0.2428,0.2375,0.2384,111540800],["1990-01-26",0.2375,0.2375,0.2253,0.2288,181249600],["1990-01-29",0.2305,0.234,0.2244,0.2323,119929600],["1990-01-30",0.2323,0.241,0.2305,0.2375,116446400],["1990-01-31",0.241,0.2428,0.2305,0.2375,143942400],["1990-02-01",0.241,0.2419,0.234,0.2349,117073600],["1990-02-02",0.2323,0.2428,0.2323,0.2393,118473600],["1990-02-05",0.2393,0.2463,0.2375,0.2445,101752000],["1990-02-06",0.2428,0.2445,0.2375,0.2428,73920000],["1990-02-07",0.2305,0.2375,0.2271,0.2323,312446400],["1990-02-08",0.2323,0.234,0.2253,0.2305,186636800],["1990-02-09",0.234,0.241,0.2323,0.2393,168078400],["1990-02-12",0.2393,0.241,0.2358,0.2375,74916800],["1990-02-13",0.2375,0.2445,0.2358,0.241,102166400],["1990-02-14",0.241,0.2428,0.2358,0.2393,96062400],["1990-02-15",0.2358,0.2393,0.234,0.2393,97966400],["1990-02-16",0.2401,0.2418,0.2365,0.2365,127209600],["1990-02-20",0.2348,0.2365,0.2313,0.2348,123244800],["1990-02-21",0.2295,0.2401,0.2278,0.2383,175907200],["1990-02-22",0.2383,0.2418,0.2313,0.2313,195182400],["1990-02-23",0.2295,0.2348,0.2295,0.233,149956800],["1990-02-26",0.2313,0.2401,0.2313,0.2383,79609600],["1990-02-27",0.2383,0.2401,0.2348,0.2348,73953600],["1990-02-28",0.2348,0.2383,0.233,0.2383,109334400],["1990-03-01",0.2348,0.2436,0.233,0.2401,203896000],["1990-03-02",0.2348,0.2436,0.233,0.2365,104899200],["1990-03-05",0.2348,0.2436,0.2348,0.2418,182470400],["1990-03-06",0.2453,0.2471,0.2418,0.2471,156016000],["1990-03-07",0.2453,0.2523,0.2453,0.2479,204220800],["1990-03-08",0.2506,0.2593,0.2453,0.2576,223843200],["1990-03-09",0.2576,0.2628,0.2541,0.2585,230473600],["1990-03-12",0.2611,0.2628,0.2541,0.2567,163956800],["1990-03-13",0.2558,0.2611,0.2541,0.2585,148579200],["1990-03-14",0.2576,0.2611,0.2558,0.2593,101785600],["1990-03-15",0.2558,0.2663,0.2558,0.2576,120232000],["1990-03-16",0.2804,0.2856,0.2742,0.2821,644761600],["1990-03-19",0.2839,0.2979,0.2804,0.297,431793600],["1990-03-20",0.2961,0.3014,0.2856,0.29,391316800],["1990-03-21",0.2891,0.2961,0.2891,0.2917,152734400],["1990-03-22",0.2926,0.2961,0.2856,0.2856,231660800],["1990-03-23",0.2891,0.3014,0.2874,0.2961,227987200],["1990-03-26",0.2979,0.304,0.2944,0.2961,128060800],["1990-03-27",0.2944,0.2961,0.2891,0.2944,84604800],["1990-03-28",0.2944,0.2952,0.2874,0.2891,102939200],["1990-03-29",0.2874,0.2909,0.2856,0.2882,96891200],["1990-03-30",0.2804,0.2874,0.2804,0.2821,223350400],["1990-04-02",0.2804,0.2847,0.2768,0.2821,148769600],["1990-04-03",0.2839,0.2926,0.2839,0.2926,139708800],["1990-04-04",0.2909,0.2944,0.2856,0.2891,149732800],["1990-04-05",0.2874,0.2891,0.2804,0.2821,108192000],["1990-04-06",0.2821,0.2891,0.2786,0.2795,118238400],["1990-04-09",0.2786,0.2909,0.2768,0.2882,105481600],["1990-04-10",0.2891,0.2944,0.2874,0.2891,131320000],["1990-04-11",0.2909,0.3014,0.2909,0.2979,213158400],["1990-04-12",0.3014,0.3084,0.2979,0.3031,211803200],["1990-04-16",0.3049,0.3101,0.3031,0.3066,226889600],["1990-04-17",0.3031,0.3049,0.2996,0.3031,131107200],["1990-04-18",0.3031,0.3066,0.2979,0.3031,193446400],["1990-04-19",0.2926,0.3023,0.2804,0.2821,481476800],["1990-04-20",0.2865,0.2909,0.2786,0.2821,323523200],["1990-04-23",0.2821,0.2839,0.2768,0.2786,128352000],["1990-04-24",0.2804,0.2839,0.2698,0.2716,303732800],["1990-04-25",0.2716,0.2733,0.2681,0.2716,132574400],["1990-04-26",0.2733,0.2768,0.2672,0.2725,142161600],["1990-04-27",0.2733,0.2768,0.2716,0.2742,116412800],["1990-04-30",0.2751,0.2786,0.2733,0.276,136393600],["1990-05-01",0.2786,0.2804,0.276,0.2777,163609600],["1990-05-02",0.2786,0.2804,0.2751,0.2786,135430400],["1990-05-03",0.2786,0.2821,0.2786,0.2804,166308800],["1990-05-04",0.2804,0.2856,0.2751,0.2804,169534400],["1990-05-07",0.2786,0.2926,0.2786,0.2909,135990400],["1990-05-08",0.2874,0.2944,0.2874,0.2926,112459200],["1990-05-09",0.2917,0.2944,0.2891,0.2935,97238400],["1990-05-10",0.2926,0.2926,0.2839,0.29,179043200],["1990-05-11",0.29,0.2996,0.2856,0.2988,215241600],["1990-05-14",0.2996,0.2996,0.2891,0.2926,226385600],["1990-05-15",0.29,0.2944,0.2874,0.2926,149385600],["1990-05-16",0.2926,0.2926,0.2874,0.2917,87304000],["1990-05-17",0.2926,0.2961,0.2874,0.2909,153585600],["1990-05-18",0.2891,0.2909,0.2768,0.2786,258462400],["1990-05-21",0.2776,0.2811,0.2723,0.2776,262483200],["1990-05-22",0.282,0.2917,0.2811,0.2908,301089600],["1990-05-23",0.2899,0.2987,0.2899,0.2952,207513600],["1990-05-24",0.2969,0.2969,0.2917,0.2952,148131200],["1990-05-25",0.2776,0.2864,0.2741,0.2811,323321600],["1990-05-29",0.2811,0.2899,0.2759,0.2882,243208000],["1990-05-30",0.2926,0.2934,0.2899,0.2908,276819200],["1990-05-31",0.2917,0.2917,0.2882,0.2899,103084800],["1990-06-01",0.2908,0.2952,0.2864,0.2864,157236800],["1990-06-04",0.2864,0.2882,0.2794,0.2864,179424000],["1990-06-05",0.2882,0.2882,0.2741,0.2776,299432000],["1990-06-06",0.2741,0.2776,0.2723,0.2776,211747200],["1990-06-07",0.2776,0.2794,0.2706,0.2741,186435200],["1990-06-08",0.2706,0.2706,0.2636,0.2688,333883200],["1990-06-11",0.2653,0.2741,0.2653,0.2741,157897600],["1990-06-12",0.275,0.2846,0.2723,0.2846,165032000],["1990-06-13",0.2838,0.2864,0.2794,0.2794,138947200],["1990-06-14",0.2811,0.2829,0.2759,0.2794,140324800],["1990-06-15",0.2794,0.2811,0.275,0.2776,144144000],["1990-06-18",0.2759,0.2776,0.2741,0.2759,111395200],["1990-06-19",0.2741,0.2794,0.2697,0.2785,157225600],["1990-06-20",0.2803,0.2829,0.2794,0.2811,154739200],["1990-06-21",0.2811,0.2952,0.2811,0.2943,208600000],["1990-06-22",0.2952,0.2996,0.2899,0.2917,283976000],["1990-06-25",0.2917,0.2934,0.2829,0.2899,122001600],["1990-06-26",0.2934,0.2952,0.2838,0.2855,127254400],["1990-06-27",0.2864,0.2952,0.2829,0.2917,97227200],["1990-06-28",0.3005,0.304,0.2934,0.3022,249939200],["1990-06-29",0.3022,0.3154,0.3005,0.3145,325192000],["1990-07-02",0.3128,0.3128,0.3075,0.3092,135408000],["1990-07-03",0.3084,0.3128,0.3075,0.3092,99500800],["1990-07-05",0.3075,0.311,0.304,0.3057,107464000],["1990-07-06",0.3057,0.3163,0.304,0.3145,209059200],["1990-07-09",0.3163,0.3303,0.3145,0.3277,315459200],["1990-07-10",0.3303,0.3338,0.3286,0.3303,361424000],["1990-07-11",0.3286,0.3303,0.3215,0.3303,246153600],["1990-07-12",0.3286,0.3338,0.3268,0.333,182470400],["1990-07-13",0.3338,0.3356,0.3286,0.3286,230977600],["1990-07-16",0.3286,0.3312,0.318,0.3207,179704000],["1990-07-17",0.3215,0.3233,0.3092,0.311,136852800],["1990-07-18",0.3128,0.3163,0.3022,0.3136,288366400],["1990-07-19",0.2864,0.2987,0.2811,0.2934,585984000],["1990-07-20",0.2952,0.2987,0.2864,0.2882,191844800],["1990-07-23",0.2882,0.2934,0.2811,0.2917,270188800],["1990-07-24",0.2952,0.2969,0.2882,0.2961,193916800],["1990-07-25",0.2952,0.304,0.2934,0.2969,104921600],["1990-07-26",0.2969,0.2987,0.2882,0.2908,80337600],["1990-07-27",0.2899,0.2934,0.2846,0.2908,62316800],["1990-07-30",0.2864,0.2987,0.2864,0.2978,85456000],["1990-07-31",0.2987,0.3005,0.2917,0.2952,96006400],["1990-08-01",0.2952,0.3005,0.2917,0.2978,93508800],["1990-08-02",0.2899,0.3075,0.2899,0.3057,223126400],["1990-08-03",0.3057,0.3075,0.2794,0.2899,268968000],["1990-08-06",0.2741,0.2846,0.2706,0.2776,179659200],["1990-08-07",0.2829,0.2855,0.2723,0.2776,198531200],["1990-08-08",0.2776,0.2864,0.2776,0.282,102536000],["1990-08-09",0.2829,0.2846,0.2759,0.2776,96387200],["1990-08-10",0.2723,0.2759,0.2688,0.2723,102704000],["1990-08-13",0.2671,0.2811,0.2662,0.2803,156116800],["1990-08-14",0.2811,0.2811,0.2759,0.2794,98168000],["1990-08-15",0.2811,0.2829,0.2759,0.2759,92052800],["1990-08-16",0.2741,0.2785,0.2706,0.2706,123894400],["1990-08-17",0.2706,0.2706,0.2513,0.2565,246108800],["1990-08-20",0.2573,0.2644,0.2555,0.2591,75062400],["1990-08-21",0.252,0.2591,0.2485,0.2555,161044800],["1990-08-22",0.2608,0.2608,0.2459,0.2476,122718400],["1990-08-23",0.2414,0.2467,0.2362,0.2432,143696000],["1990-08-24",0.2485,0.2538,0.245,0.2503,73416000],["1990-08-27",0.2591,0.2679,0.2555,0.2661,117465600],["1990-08-28",0.2644,0.2705,0.2626,0.2688,80192000],["1990-08-29",0.2679,0.2688,0.2591,0.2626,150931200],["1990-08-30",0.2626,0.2644,0.2538,0.2555,122595200],["1990-08-31",0.2538,0.2626,0.2538,0.2608,99456000],["1990-09-04",0.2573,0.2644,0.2573,0.2608,82745600],["1990-09-05",0.2626,0.2626,0.252,0.2538,64052800],["1990-09-06",0.2503,0.2538,0.2485,0.252,87628800],["1990-09-07",0.2503,0.2591,0.2476,0.2564,58172800],["1990-09-10",0.2608,0.2608,0.252,0.252,75980800],["1990-09-11",0.2538,0.2547,0.2379,0.2397,178270400],["1990-09-12",0.2432,0.2432,0.2362,0.2397,100408000],["1990-09-13",0.2432,0.245,0.2326,0.2379,97260800],["1990-09-14",0.2362,0.2414,0.2344,0.2397,113915200],["1990-09-17",0.2397,0.2485,0.2362,0.2379,77672000],["1990-09-18",0.2379,0.2379,0.2326,0.2353,124611200],["1990-09-19",0.2344,0.2379,0.2256,0.2291,182459200],["1990-09-20",0.2273,0.2273,0.2203,0.2229,100934400],["1990-09-21",0.2256,0.2291,0.2185,0.2221,153865600],["1990-09-24",0.2221,0.2221,0.2097,0.2132,138499200],["1990-09-25",0.215,0.2168,0.2062,0.2115,157953600],["1990-09-26",0.2115,0.215,0.2097,0.2097,94136000],["1990-09-27",0.2115,0.215,0.1974,0.1991,142340800],["1990-09-28",0.2009,0.2044,0.1921,0.2044,176041600],["1990-10-01",0.208,0.2185,0.2062,0.215,155657600],["1990-10-02",0.2185,0.2256,0.208,0.2088,270984000],["1990-10-03",0.2097,0.2097,0.1886,0.1903,268240000],["1990-10-04",0.1886,0.1974,0.1851,0.1974,213494400],["1990-10-05",0.1903,0.2027,0.1903,0.1974,99489600],["1990-10-08",0.2027,0.2062,0.1991,0.2053,61532800],["1990-10-09",0.2009,0.2044,0.1956,0.1974,120579200],["1990-10-10",0.1921,0.1974,0.1833,0.1868,147907200],["1990-10-11",0.1886,0.1965,0.1798,0.1956,205979200],["1990-10-12",0.1991,0.2009,0.1903,0.1991,228648000],["1990-10-15",0.2009,0.2027,0.1877,0.1956,201017600],["1990-10-16",0.1939,0.1939,0.171,0.1762,305233600],["1990-10-17",0.178,0.1868,0.1762,0.1868,309064000],["1990-10-18",0.1868,0.2027,0.1868,0.2009,315000000],["1990-10-19",0.2203,0.2238,0.2132,0.2212,933732800],["1990-10-22",0.2221,0.2221,0.215,0.2194,252739200],["1990-10-23",0.2185,0.2221,0.2132,0.2185,167048000],["1990-10-24",0.2168,0.2185,0.2115,0.215,141825600],["1990-10-25",0.2132,0.2203,0.2088,0.2115,153462400],["1990-10-26",0.2097,0.2203,0.2097,0.2115,134198400],["1990-10-29",0.2132,0.215,0.2097,0.2106,123480000],["1990-10-30",0.2097,0.2168,0.2036,0.2141,98044800],["1990-10-31",0.215,0.2247,0.2132,0.2168,148758400],["1990-11-01",0.215,0.2185,0.2097,0.215,90652800],["1990-11-02",0.215,0.2282,0.215,0.2238,148612800],["1990-11-05",0.2273,0.2362,0.2256,0.2344,184475200],["1990-11-06",0.2362,0.2432,0.2344,0.2362,184766400],["1990-11-07",0.2362,0.2379,0.23,0.2344,202977600],["1990-11-08",0.2326,0.2467,0.2326,0.2432,199248000],["1990-11-09",0.2467,0.252,0.2432,0.2503,198228800],["1990-11-12",0.2503,0.2591,0.2485,0.2555,145051200],["1990-11-13",0.2555,0.2573,0.252,0.2538,141948800],["1990-11-14",0.252,0.2626,0.252,0.2608,190747200],["1990-11-15",0.2591,0.2608,0.2503,0.2538,161772800],["1990-11-16",0.2529,0.2546,0.2458,0.2484,183008000],["1990-11-19",0.2511,0.2573,0.2493,0.2573,223910400],["1990-11-20",0.2582,0.2599,0.2493,0.2511,153630400],["1990-11-21",0.2493,0.2564,0.2458,0.2555,123211200],["1990-11-23",0.2564,0.2617,0.2546,0.2573,53200000],["1990-11-26",0.2546,0.2617,0.2546,0.2599,81457600],["1990-11-27",0.2617,0.2705,0.2599,0.2652,164584000],["1990-11-28",0.267,0.2723,0.2599,0.2599,174910400],["1990-11-29",0.2617,0.2617,0.2564,0.2599,126705600],["1990-11-30",0.2564,0.2635,0.2564,0.2599,121508800],["1990-12-03",0.2635,0.2705,0.2617,0.2697,165401600],["1990-12-04",0.2652,0.2741,0.2652,0.2723,152152000],["1990-12-05",0.2723,0.2847,0.2679,0.2838,218388800],["1990-12-06",0.2918,0.2953,0.2865,0.2918,532246400],["1990-12-07",0.29,0.3024,0.29,0.3006,329660800],["1990-12-10",0.2988,0.3006,0.2935,0.2953,250588800],["1990-12-11",0.2918,0.2935,0.2829,0.2829,347883200],["1990-12-12",0.2812,0.2829,0.2759,0.2803,242356800],["1990-12-13",0.2794,0.29,0.2794,0.2882,160731200],["1990-12-14",0.2847,0.2865,0.2794,0.282,87068800],["1990-12-17",0.2759,0.2865,0.2759,0.2838,131107200],["1990-12-18",0.29,0.3006,0.2882,0.2988,220987200],["1990-12-19",0.3006,0.3006,0.2909,0.2962,140660800],["1990-12-20",0.2918,0.3148,0.2918,0.3112,401072000],["1990-12-21",0.313,0.3201,0.3077,0.3183,346136000],["1990-12-24",0.3165,0.3183,0.3112,0.3112,58721600],["1990-12-26",0.3112,0.313,0.3041,0.3094,103073600],["1990-12-27",0.3059,0.3112,0.3059,0.3077,97652800],["1990-12-28",0.3059,0.3077,0.3024,0.3041,63929600],["1990-12-31",0.3041,0.3059,0.3024,0.3041,44273600],["1991-01-02",0.3024,0.3112,0.2971,0.3077,154985600],["1991-01-03",0.3077,0.313,0.3041,0.3041,150180800],["1991-01-04",0.3041,0.313,0.3041,0.3059,141523200],["1991-01-07",0.3041,0.3201,0.3041,0.3059,310800000],["1991-01-08",0.3094,0.3103,0.3006,0.3059,218691200],["1991-01-09",0.313,0.3254,0.3094,0.3201,467264000],["1991-01-10",0.3236,0.3342,0.3236,0.3333,435321600],["1991-01-11",0.3324,0.3342,0.3254,0.3324,307652800],["1991-01-14",0.3254,0.3307,0.3254,0.3271,210840000],["1991-01-15",0.3289,0.3307,0.3254,0.3307,192057600],["1991-01-16",0.3324,0.3537,0.3307,0.3519,390633600],["1991-01-17",0.3713,0.3731,0.3466,0.3625,591673600],["1991-01-18",0.3448,0.359,0.343,0.3554,943241600],["1991-01-21",0.3519,0.3643,0.3519,0.359,324307200],["1991-01-22",0.3607,0.3713,0.3572,0.3625,427728000],["1991-01-23",0.3625,0.3696,0.3607,0.366,244260800],["1991-01-24",0.3643,0.3731,0.3643,0.3687,233934400],["1991-01-25",0.3678,0.3793,0.3678,0.3784,223809600],["1991-01-28",0.3766,0.3908,0.3766,0.3855,273481600],["1991-01-29",0.3837,0.3855,0.3696,0.3802,215555200],["1991-01-30",0.3766,0.3943,0.3766,0.3926,336772800],["1991-01-31",0.3926,0.3961,0.3873,0.3926,242592000],["1991-02-01",0.3926,0.4094,0.3926,0.3943,444550400],["1991-02-04",0.3943,0.3961,0.389,0.3908,267848000],["1991-02-05",0.3908,0.4102,0.3873,0.4085,356115200],["1991-02-06",0.4085,0.412,0.3996,0.4023,222566400],["1991-02-07",0.4032,0.4155,0.3943,0.4085,520172800],["1991-02-08",0.4067,0.4262,0.4067,0.4235,313555200],["1991-02-11",0.4244,0.435,0.4226,0.4341,323030400],["1991-02-12",0.4315,0.4332,0.42,0.4244,224750400],["1991-02-13",0.4244,0.4262,0.4102,0.4244,255550400],["1991-02-14",0.4244,0.4244,0.4014,0.4041,377675200],["1991-02-15",0.4058,0.4146,0.4058,0.4084,365612800],["1991-02-19",0.4076,0.4271,0.4067,0.4253,226251200],["1991-02-20",0.4217,0.4377,0.42,0.4324,213640000],["1991-02-21",0.4341,0.4412,0.4164,0.4182,190870400],["1991-02-22",0.4182,0.4377,0.4146,0.4235,232568000],["1991-02-25",0.4271,0.4288,0.4076,0.4111,359273600],["1991-02-26",0.4076,0.4164,0.4005,0.4129,250017600],["1991-02-27",0.4129,0.4146,0.4076,0.4129,174372800],["1991-02-28",0.4129,0.4146,0.3987,0.4058,227360000],["1991-03-01",0.404,0.4182,0.404,0.4093,126134400],["1991-03-04",0.4111,0.4164,0.404,0.4138,88356800],["1991-03-05",0.4182,0.4483,0.4182,0.4474,441448000],["1991-03-06",0.4536,0.4651,0.4457,0.4465,523958400],["1991-03-07",0.4501,0.4784,0.4483,0.4767,321753600],["1991-03-08",0.4802,0.4838,0.4607,0.4607,322201600],["1991-03-11",0.4572,0.4589,0.4412,0.4501,175369600],["1991-03-12",0.4465,0.4519,0.443,0.4457,233676800],["1991-03-13",0.4448,0.4714,0.4448,0.4696,174552000],["1991-03-14",0.4731,0.4784,0.4572,0.4625,227068800],["1991-03-15",0.466,0.4714,0.4625,0.4696,204836800],["1991-03-18",0.466,0.4838,0.466,0.4802,214009600],["1991-03-19",0.4714,0.4979,0.466,0.4926,422195200],["1991-03-20",0.4908,0.4926,0.474,0.4802,361704000],["1991-03-21",0.4838,0.4873,0.4519,0.4589,296800000],["1991-03-22",0.4536,0.4589,0.4412,0.4483,338128000],["1991-03-25",0.4501,0.4607,0.4483,0.4572,135856000],["1991-03-26",0.4589,0.4979,0.4589,0.4962,333625600],["1991-03-27",0.4962,0.4979,0.4855,0.4908,190220800],["1991-03-28",0.4908,0.4962,0.4802,0.482,78702400],["1991-04-01",0.482,0.4926,0.4784,0.4855,117924800],["1991-04-02",0.4891,0.5157,0.4855,0.5157,292924800],["1991-04-03",0.5139,0.5157,0.4962,0.4962,240128000],["1991-04-04",0.4962,0.5103,0.4926,0.5068,168436800],["1991-04-05",0.5086,0.5086,0.4873,0.4917,155411200],["1991-04-08",0.4908,0.4962,0.4873,0.4962,72475200],["1991-04-09",0.4944,0.4962,0.4838,0.4873,119448000],["1991-04-10",0.4855,0.4908,0.4731,0.474,216406400],["1991-04-11",0.4802,0.5059,0.4784,0.5032,355588800],["1991-04-12",0.5068,0.5192,0.4944,0.5086,367718400],["1991-04-15",0.4377,0.4572,0.4253,0.4412,1700384000],["1991-04-16",0.4483,0.4572,0.443,0.4554,620782400],["1991-04-17",0.4607,0.4607,0.4395,0.4483,322403200],["1991-04-18",0.4448,0.4465,0.4306,0.4324,247363200],["1991-04-19",0.4324,0.4359,0.4217,0.4226,287302400],["1991-04-22",0.4217,0.4395,0.4164,0.4359,257017600],["1991-04-23",0.4412,0.4465,0.4271,0.4359,237294400],["1991-04-24",0.4377,0.4395,0.4288,0.4306,105448000],["1991-04-25",0.4235,0.4235,0.4146,0.4146,315380800],["1991-04-26",0.4146,0.4182,0.4093,0.4155,125059200],["1991-04-29",0.4146,0.4271,0.4129,0.4129,206707200],["1991-04-30",0.4093,0.4129,0.3863,0.3898,711446400],["1991-05-01",0.3402,0.3473,0.3331,0.3349,1868372800],["1991-05-02",0.3385,0.3526,0.3367,0.3473,811126400],["1991-05-03",0.3473,0.3509,0.342,0.3473,243712000],["1991-05-06",0.3438,0.3579,0.342,0.3562,212329600],["1991-05-07",0.3615,0.3633,0.3579,0.3588,270480000],["1991-05-08",0.3597,0.3597,0.3491,0.3526,176780800],["1991-05-09",0.3544,0.365,0.3526,0.3597,238212800],["1991-05-10",0.365,0.3774,0.3597,0.3633,241729600],["1991-05-13",0.3703,0.3792,0.365,0.3739,244944000],["1991-05-14",0.3739,0.381,0.3721,0.3792,216944000],["1991-05-15",0.365,0.3686,0.3473,0.3579,518347200],["1991-05-16",0.3615,0.3633,0.3438,0.3473,382132800],["1991-05-17",0.3455,0.3455,0.3296,0.3331,471060800],["1991-05-20",0.3358,0.3375,0.3127,0.3144,262169600],["1991-05-21",0.3216,0.3304,0.318,0.3216,349798400],["1991-05-22",0.3251,0.3304,0.3233,0.3287,227270400],["1991-05-23",0.3304,0.3322,0.318,0.3207,208656000],["1991-05-24",0.3233,0.3269,0.3198,0.326,97126400],["1991-05-28",0.3269,0.3287,0.3216,0.3269,171438400],["1991-05-29",0.3287,0.3393,0.326,0.334,384003200],["1991-05-30",0.334,0.3393,0.3304,0.3384,158345600],["1991-05-31",0.3375,0.3393,0.3287,0.334,217862400],["1991-06-03",0.334,0.3518,0.3322,0.35,220068800],["1991-06-04",0.3518,0.3518,0.3446,0.3491,184284800],["1991-06-05",0.35,0.35,0.3393,0.3411,133291200],["1991-06-06",0.3429,0.3429,0.3304,0.3313,168504000],["1991-06-07",0.3287,0.334,0.3242,0.3278,152745600],["1991-06-10",0.3269,0.3349,0.3251,0.3269,167440000],["1991-06-11",0.3198,0.3233,0.3144,0.3171,188563200],["1991-06-12",0.3127,0.318,0.2931,0.3011,435635200],["1991-06-13",0.302,0.3056,0.2967,0.2993,211366400],["1991-06-14",0.3038,0.3038,0.2896,0.2922,225288000],["1991-06-17",0.2914,0.3002,0.2914,0.2985,166600000],["1991-06-18",0.3002,0.3073,0.2949,0.2993,244686400],["1991-06-19",0.2967,0.3002,0.2931,0.2967,178942400],["1991-06-20",0.2931,0.2985,0.2896,0.2985,144043200],["1991-06-21",0.2985,0.302,0.2967,0.2985,206012800],["1991-06-24",0.2967,0.3002,0.2931,0.2967,207984000],["1991-06-25",0.2985,0.3056,0.2967,0.3011,227920000],["1991-06-26",0.3038,0.3091,0.3002,0.3056,250443200],["1991-06-27",0.302,0.3038,0.2967,0.302,151200000],["1991-06-28",0.3002,0.302,0.286,0.2949,226643200],["1991-07-01",0.3002,0.3056,0.2967,0.302,194824000],["1991-07-02",0.3002,0.3038,0.2967,0.3002,120142400],["1991-07-03",0.3002,0.3091,0.2967,0.3065,310374400],["1991-07-05",0.3056,0.3269,0.3038,0.3242,331553600],["1991-07-08",0.3216,0.3358,0.3198,0.3322,307081600],["1991-07-09",0.3358,0.3429,0.3304,0.3331,226441600],["1991-07-10",0.3375,0.3429,0.3322,0.3358,156576000],["1991-07-11",0.334,0.3358,0.3269,0.3322,145913600],["1991-07-12",0.3358,0.3358,0.3287,0.3322,132753600],["1991-07-15",0.3322,0.3322,0.3233,0.3233,137984000],["1991-07-16",0.3233,0.3251,0.3091,0.3109,222992000],["1991-07-17",0.3091,0.3162,0.3002,0.302,208936000],["1991-07-18",0.3127,0.3207,0.3056,0.3189,398316800],["1991-07-19",0.3216,0.3287,0.3198,0.3269,128419200],["1991-07-22",0.3251,0.3287,0.3233,0.3269,108673600],["1991-07-23",0.3287,0.3304,0.3162,0.3198,133056000],["1991-07-24",0.3216,0.3251,0.3162,0.3198,131454400],["1991-07-25",0.3216,0.3251,0.3198,0.3216,65800000],["1991-07-26",0.3251,0.3251,0.318,0.3189,74233600],["1991-07-29",0.3216,0.3233,0.3162,0.3233,53300800],["1991-07-30",0.3233,0.3322,0.3233,0.3304,91862400],["1991-07-31",0.3304,0.3331,0.3198,0.3287,102804800],["1991-08-01",0.3269,0.35,0.3251,0.3491,448425600],["1991-08-02",0.3535,0.3571,0.3482,0.3553,273011200],["1991-08-05",0.3535,0.3535,0.3429,0.3446,100766400],["1991-08-06",0.3464,0.3571,0.3393,0.3518,220427200],["1991-08-07",0.3518,0.3624,0.3509,0.358,211612800],["1991-08-08",0.3606,0.3677,0.3553,0.3589,189448000],["1991-08-09",0.3589,0.3624,0.3535,0.3606,154403200],["1991-08-12",0.3606,0.3713,0.3589,0.3677,142531200],["1991-08-13",0.3695,0.3837,0.3695,0.3802,286585600],["1991-08-14",0.3891,0.3908,0.3828,0.3899,200715200],["1991-08-15",0.3908,0.3908,0.3766,0.3784,145544000],["1991-08-16",0.3748,0.3855,0.3713,0.3784,158804800],["1991-08-19",0.3525,0.3677,0.3454,0.3597,322481600],["1991-08-20",0.3668,0.3686,0.3597,0.3632,199427200],["1991-08-21",0.3739,0.3855,0.3704,0.3828,223372800],["1991-08-22",0.3846,0.3899,0.3828,0.3864,165648000],["1991-08-23",0.3846,0.3953,0.3757,0.3775,240419200],["1991-08-26",0.3775,0.381,0.3739,0.3775,101595200],["1991-08-27",0.3775,0.3846,0.3757,0.3846,100352000],["1991-08-28",0.3846,0.3864,0.3784,0.3793,107587200],["1991-08-29",0.3793,0.3837,0.3739,0.3775,113355200],["1991-08-30",0.3775,0.3793,0.3721,0.3775,66136000],["1991-09-03",0.3757,0.3793,0.3704,0.3739,68376000],["1991-09-04",0.3757,0.3757,0.3659,0.3668,119784000],["1991-09-05",0.3668,0.3686,0.3614,0.3632,77884800],["1991-09-06",0.3632,0.3686,0.3597,0.3668,79273600],["1991-09-09",0.3686,0.381,0.3668,0.3793,126481600],["1991-09-10",0.3757,0.3801,0.3543,0.357,182840000],["1991-09-11",0.3614,0.3632,0.3525,0.3597,178001600],["1991-09-12",0.365,0.365,0.3543,0.3606,119212800],["1991-09-13",0.3561,0.3579,0.3454,0.3463,166734400],["1991-09-16",0.3508,0.3508,0.3312,0.3365,205777600],["1991-09-17",0.3347,0.349,0.333,0.349,135408000],["1991-09-18",0.3472,0.3597,0.3454,0.357,121352000],["1991-09-19",0.3579,0.3597,0.3525,0.3543,178337600],["1991-09-20",0.3543,0.3632,0.3525,0.3606,188148800],["1991-09-23",0.3561,0.3614,0.3508,0.3525,87662400],["1991-09-24",0.3525,0.3588,0.3436,0.3579,106097600],["1991-09-25",0.3579,0.3597,0.3508,0.3597,54465600],["1991-09-26",0.3579,0.3579,0.349,0.3561,71220800],["1991-09-27",0.3561,0.3614,0.3472,0.349,62809600],["1991-09-30",0.3508,0.3543,0.349,0.3525,63201600],["1991-10-01",0.3508,0.365,0.349,0.3614,131376000],["1991-10-02",0.3686,0.3686,0.3525,0.3543,17987200],["1991-10-03",0.3561,0.3561,0.3383,0.3401,181003200],["1991-10-04",0.3419,0.3472,0.3383,0.3436,79374400],["1991-10-07",0.3419,0.3472,0.3383,0.3428,64702400],["1991-10-08",0.3428,0.3454,0.3312,0.3436,172256000],["1991-10-09",0.3436,0.3472,0.3401,0.3419,132742400],["1991-10-10",0.3472,0.349,0.333,0.3401,157214400],["1991-10-11",0.3428,0.3481,0.3312,0.3454,120052800],["1991-10-14",0.349,0.3579,0.3472,0.3552,111876800],["1991-10-15",0.3597,0.3739,0.3561,0.3739,288209600],["1991-10-16",0.3739,0.3846,0.3721,0.381,200872000],["1991-10-17",0.3775,0.3793,0.3668,0.373,151614400],["1991-10-18",0.3926,0.3953,0.3882,0.3917,446958400],["1991-10-21",0.3935,0.398,0.3864,0.3899,116692800],["1991-10-22",0.3953,0.4006,0.3882,0.3882,208208000],["1991-10-23",0.3917,0.3935,0.3757,0.3784,168828800],["1991-10-24",0.3775,0.3793,0.3668,0.3712,177900800],["1991-10-25",0.3686,0.3721,0.3614,0.365,106971200],["1991-10-28",0.3668,0.3686,0.3614,0.3668,77862400],["1991-10-29",0.3668,0.3704,0.3614,0.3686,101236800],["1991-10-30",0.3704,0.3757,0.3525,0.3543,148243200],["1991-10-31",0.3614,0.3686,0.3561,0.3668,231806400],["1991-11-01",0.365,0.3704,0.3597,0.3632,201264000],["1991-11-04",0.3614,0.3614,0.3454,0.3543,195294400],["1991-11-05",0.3543,0.3597,0.3472,0.3472,215600000],["1991-11-06",0.349,0.3508,0.3383,0.3419,236790400],["1991-11-07",0.3454,0.3597,0.3436,0.3543,296732800],["1991-11-08",0.365,0.3828,0.3632,0.3793,375827200],["1991-11-11",0.381,0.3882,0.3793,0.3828,164942400],["1991-11-12",0.3864,0.3899,0.3828,0.3882,166689600],["1991-11-13",0.3846,0.3882,0.381,0.3855,185920000],["1991-11-14",0.3864,0.3935,0.3846,0.3899,188003200],["1991-11-15",0.3882,0.3899,0.3543,0.3561,256950400],["1991-11-18",0.357,0.3748,0.357,0.3721,238739200],["1991-11-19",0.3695,0.3695,0.3552,0.3659,285488000],["1991-11-20",0.3659,0.3712,0.3587,0.3605,168100800],["1991-11-21",0.3605,0.3695,0.3605,0.3641,106814400],["1991-11-22",0.3641,0.3695,0.3587,0.3659,97843200],["1991-11-25",0.3641,0.373,0.3641,0.3659,78433600],["1991-11-26",0.3677,0.3712,0.357,0.3677,139272000],["1991-11-27",0.3659,0.3677,0.3605,0.3641,63235200],["1991-11-29",0.3605,0.3677,0.3605,0.3623,34092800],["1991-12-02",0.3623,0.3712,0.357,0.3695,118899200],["1991-12-03",0.3712,0.3712,0.3587,0.3605,102860800],["1991-12-04",0.3623,0.3623,0.357,0.3605,80550400],["1991-12-05",0.3605,0.3641,0.3516,0.357,99198400],["1991-12-06",0.3534,0.3552,0.3463,0.348,196985600],["1991-12-09",0.3498,0.357,0.348,0.3507,97832000],["1991-12-10",0.3498,0.3534,0.3463,0.3507,122617600],["1991-12-11",0.3516,0.3552,0.3463,0.3498,84560000],["1991-12-12",0.3525,0.3552,0.3498,0.3525,91750400],["1991-12-13",0.3552,0.3623,0.3552,0.3596,95121600],["1991-12-16",0.3596,0.3623,0.357,0.3605,77190400],["1991-12-17",0.3605,0.3641,0.3587,0.3605,97843200],["1991-12-18",0.3587,0.3712,0.357,0.3695,186603200],["1991-12-19",0.3659,0.3695,0.3623,0.3623,115326400],["1991-12-20",0.3659,0.3677,0.3587,0.3587,128184000],["1991-12-23",0.3605,0.3695,0.357,0.3677,103163200],["1991-12-24",0.3712,0.3837,0.3695,0.373,188563200],["1991-12-26",0.3766,0.3927,0.373,0.3918,134500800],["1991-12-27",0.3909,0.398,0.3891,0.3927,167742400],["1991-12-30",0.3927,0.4087,0.3927,0.4052,183646400],["1991-12-31",0.4096,0.4141,0.3998,0.4025,134030400],["1992-01-02",0.398,0.4266,0.3962,0.4248,233632000],["1992-01-03",0.4284,0.4301,0.4159,0.4212,190254400],["1992-01-06",0.4194,0.4212,0.4123,0.4141,114240000],["1992-01-07",0.4105,0.4248,0.4105,0.4221,141467200],["1992-01-08",0.4176,0.4373,0.4176,0.4319,232747200],["1992-01-09",0.4319,0.4444,0.4301,0.4444,208510400],["1992-01-10",0.4391,0.4462,0.4355,0.4444,196224000],["1992-01-13",0.4444,0.448,0.4391,0.4426,107856000],["1992-01-14",0.4444,0.4623,0.4444,0.4605,273806400],["1992-01-15",0.4605,0.4641,0.4498,0.4533,325740800],["1992-01-16",0.4551,0.4587,0.4462,0.448,293529600],["1992-01-17",0.4837,0.4926,0.4623,0.4623,848355200],["1992-01-20",0.4605,0.4658,0.4569,0.4569,209664000],["1992-01-21",0.4587,0.4587,0.4355,0.4364,194084800],["1992-01-22",0.4391,0.4551,0.4373,0.4533,183680000],["1992-01-23",0.4587,0.4623,0.4498,0.4605,138353600],["1992-01-24",0.4605,0.4694,0.4569,0.4614,177609600],["1992-01-27",0.4623,0.4658,0.4587,0.4605,83451200],["1992-01-28",0.4623,0.4667,0.4498,0.4658,173723200],["1992-01-29",0.4623,0.4694,0.4516,0.4516,144558400],["1992-01-30",0.4533,0.4551,0.448,0.4551,87113600],["1992-01-31",0.4569,0.4658,0.4533,0.4623,144558400],["1992-02-03",0.4623,0.473,0.4605,0.4694,158132800],["1992-02-04",0.4694,0.473,0.4641,0.4694,192931200],["1992-02-05",0.473,0.4765,0.4649,0.4721,161504000],["1992-02-06",0.4694,0.4712,0.4569,0.4578,93139200],["1992-02-07",0.4587,0.4623,0.448,0.4569,147537600],["1992-02-10",0.4569,0.4587,0.4498,0.4507,86441600],["1992-02-11",0.4498,0.4551,0.4444,0.4489,122012800],["1992-02-12",0.4551,0.4676,0.4498,0.4658,137961600],["1992-02-13",0.4658,0.4658,0.4551,0.4587,76014400],["1992-02-14",0.456,0.4596,0.4524,0.4587,72587200],["1992-02-18",0.4596,0.4613,0.4488,0.4488,68353600],["1992-02-19",0.4488,0.4506,0.4417,0.4435,95670400],["1992-02-20",0.447,0.4631,0.4453,0.4622,130860800],["1992-02-21",0.4631,0.4685,0.4613,0.4649,151580800],["1992-02-24",0.4739,0.4757,0.4703,0.473,171404800],["1992-02-25",0.4739,0.49,0.4667,0.49,227214400],["1992-02-26",0.4882,0.5007,0.4882,0.4998,229084800],["1992-02-27",0.5007,0.5007,0.4864,0.49,122169600],["1992-02-28",0.49,0.4935,0.4792,0.4828,90395200],["1992-03-02",0.4846,0.49,0.481,0.481,89252800],["1992-03-03",0.4846,0.4864,0.4739,0.4748,99276800],["1992-03-04",0.4739,0.4774,0.4631,0.4649,115371200],["1992-03-05",0.4613,0.4685,0.4506,0.4542,236723200],["1992-03-06",0.4542,0.4578,0.4506,0.4578,134288000],["1992-03-09",0.456,0.4596,0.4542,0.456,108942400],["1992-03-10",0.4578,0.4631,0.456,0.456,122696000],["1992-03-11",0.456,0.4596,0.4506,0.4524,131656000],["1992-03-12",0.4524,0.456,0.4399,0.4488,152902400],["1992-03-13",0.4524,0.456,0.4435,0.4515,79184000],["1992-03-16",0.4488,0.4542,0.4417,0.4533,56291200],["1992-03-17",0.4542,0.456,0.4488,0.4497,85097600],["1992-03-18",0.4524,0.4578,0.4506,0.456,81032000],["1992-03-19",0.456,0.456,0.4488,0.4506,118518400],["1992-03-20",0.4506,0.4524,0.4506,0.4524,54163200],["1992-03-23",0.4506,0.456,0.4506,0.4506,50075200],["1992-03-24",0.4542,0.4649,0.4524,0.4649,209417600],["1992-03-25",0.4649,0.4649,0.4596,0.4613,121553600],["1992-03-26",0.4631,0.4667,0.456,0.4578,123020800],["1992-03-27",0.4569,0.4578,0.4327,0.4363,264532800],["1992-03-30",0.4381,0.4381,0.4131,0.4157,339035200],["1992-03-31",0.4166,0.4274,0.4149,0.4166,212632000],["1992-04-01",0.4095,0.4238,0.4095,0.422,159656000],["1992-04-02",0.422,0.4256,0.4175,0.4202,133974400],["1992-04-03",0.4202,0.4238,0.4184,0.422,116457600],["1992-04-06",0.422,0.4363,0.422,0.4345,101987200],["1992-04-07",0.4363,0.4381,0.4095,0.4095,230216000],["1992-04-08",0.4077,0.4077,0.3916,0.3997,367024000],["1992-04-09",0.4005,0.4166,0.3952,0.4095,192136000],["1992-04-10",0.4095,0.4113,0.3934,0.397,274064000],["1992-04-13",0.397,0.4059,0.3952,0.4041,122830400],["1992-04-14",0.4131,0.4238,0.4095,0.4202,144401600],["1992-04-15",0.4149,0.4354,0.4113,0.4327,217358400],["1992-04-16",0.4309,0.4345,0.4184,0.422,258686400],["1992-04-20",0.422,0.422,0.4005,0.4059,206046400],["1992-04-21",0.4077,0.4095,0.4005,0.4023,180364800],["1992-04-22",0.4023,0.4149,0.4023,0.4122,171528000],["1992-04-23",0.4113,0.4166,0.4005,0.4077,182817600],["1992-04-24",0.4077,0.4166,0.4005,0.4041,98280000],["1992-04-27",0.4005,0.4023,0.3934,0.3988,140268800],["1992-04-28",0.3952,0.3988,0.3791,0.388,174126400],["1992-04-29",0.388,0.4077,0.388,0.4077,198900800],["1992-04-30",0.4095,0.4309,0.4041,0.4301,260265600],["1992-05-01",0.4292,0.4345,0.4166,0.4238,134377600],["1992-05-04",0.4256,0.4381,0.4238,0.4327,123233600],["1992-05-05",0.4327,0.4336,0.4256,0.4327,180084800],["1992-05-06",0.4345,0.4444,0.4327,0.4417,177990400],["1992-05-07",0.4399,0.4453,0.4327,0.4345,172356800],["1992-05-08",0.4399,0.4497,0.4363,0.4435,198699200],["1992-05-11",0.4435,0.4488,0.4399,0.4453,90899200],["1992-05-12",0.4453,0.4506,0.4417,0.4453,77044800],["1992-05-13",0.447,0.4524,0.4453,0.4488,97473600],["1992-05-14",0.4488,0.4506,0.4309,0.439,156923200],["1992-05-15",0.4363,0.4381,0.4327,0.4336,121307200],["1992-05-18",0.4399,0.4399,0.4292,0.4318,129091200],["1992-05-19",0.4345,0.4345,0.422,0.4247,131678400],["1992-05-20",0.4274,0.4309,0.4238,0.4292,173208000],["1992-05-21",0.4309,0.4309,0.4202,0.4229,137692800],["1992-05-22",0.422,0.4274,0.422,0.4256,46468800],["1992-05-26",0.4256,0.4274,0.4202,0.4238,95614400],["1992-05-27",0.4238,0.4309,0.422,0.4309,154089600],["1992-05-28",0.4292,0.4309,0.422,0.4256,127243200],["1992-05-29",0.4274,0.4336,0.4256,0.4274,178248000],["1992-06-01",0.4103,0.4264,0.4014,0.4121,248046400],["1992-06-02",0.4121,0.4121,0.4031,0.4049,155680000],["1992-06-03",0.4049,0.4049,0.387,0.3879,300574400],["1992-06-04",0.3888,0.3924,0.3834,0.3906,180152000],["1992-06-05",0.3924,0.396,0.3888,0.3933,112728000],["1992-06-08",0.3942,0.3942,0.387,0.3888,104339200],["1992-06-09",0.3888,0.3888,0.3834,0.387,101281600],["1992-06-10",0.387,0.3924,0.3834,0.3852,126604800],["1992-06-11",0.3852,0.3888,0.3834,0.3861,140515200],["1992-06-12",0.3906,0.3942,0.3888,0.3915,96510400],["1992-06-15",0.387,0.387,0.3763,0.3772,189190400],["1992-06-16",0.3709,0.3727,0.3494,0.353,365355200],["1992-06-17",0.3512,0.353,0.3369,0.3404,304248000],["1992-06-18",0.3404,0.3512,0.3207,0.3243,433720000],["1992-06-19",0.3297,0.3297,0.3136,0.3207,427436800],["1992-06-22",0.3153,0.3207,0.3064,0.3171,389939200],["1992-06-23",0.3225,0.3261,0.3189,0.3243,311550400],["1992-06-24",0.3261,0.3297,0.3243,0.3297,211064000],["1992-06-25",0.3333,0.3333,0.3243,0.327,160608000],["1992-06-26",0.3279,0.3297,0.3189,0.3243,110364800],["1992-06-29",0.3279,0.3377,0.3243,0.3351,188428800],["1992-06-30",0.3351,0.3458,0.3333,0.344,193345600],["1992-07-01",0.344,0.3548,0.3422,0.3512,143528000],["1992-07-02",0.3512,0.3512,0.3279,0.3315,256648000],["1992-07-06",0.3333,0.3351,0.3261,0.3315,122001600],["1992-07-07",0.3315,0.3315,0.3118,0.3171,207088000],["1992-07-08",0.3153,0.3279,0.3153,0.3279,195955200],["1992-07-09",0.3297,0.3333,0.3279,0.3288,165793600],["1992-07-10",0.3297,0.3315,0.3216,0.3279,143796800],["1992-07-13",0.3279,0.3377,0.3243,0.3369,125563200],["1992-07-14",0.3369,0.344,0.3369,0.3404,125988800],["1992-07-15",0.3404,0.3512,0.3386,0.344,174462400],["1992-07-16",0.3422,0.3512,0.3386,0.3494,139798400],["1992-07-17",0.3225,0.3297,0.3198,0.3225,423640000],["1992-07-20",0.3207,0.3243,0.3153,0.3207,192124800],["1992-07-21",0.3261,0.3315,0.3225,0.3279,131947200],["1992-07-22",0.3243,0.3261,0.3153,0.3171,161974400],["1992-07-23",0.3189,0.3207,0.3136,0.3207,171516800],["1992-07-24",0.3189,0.3315,0.3153,0.3288,134971200],["1992-07-27",0.3279,0.3333,0.3243,0.3243,2396800],["1992-07-28",0.3261,0.3333,0.3243,0.3333,134243200],["1992-07-29",0.3342,0.3422,0.3333,0.3386,250768000],["1992-07-30",0.3386,0.3404,0.3351,0.3386,137894400],["1992-07-31",0.3386,0.3404,0.3351,0.3351,90708800],["1992-08-03",0.3351,0.3386,0.3261,0.3279,68544000],["1992-08-04",0.3225,0.3279,0.3207,0.3261,119716800],["1992-08-05",0.3261,0.3261,0.3189,0.3207,139260800],["1992-08-06",0.3171,0.3189,0.3064,0.3153,257969600],["1992-08-07",0.301,0.3136,0.2974,0.3109,219161600],["1992-08-10",0.31,0.3189,0.3082,0.3162,91448000],["1992-08-11",0.3189,0.3189,0.3082,0.3118,121307200],["1992-08-12",0.3136,0.3171,0.31,0.3162,121385600],["1992-08-13",0.3189,0.3261,0.3171,0.3207,170990400],["1992-08-14",0.3225,0.3243,0.3189,0.3207,136102400],["1992-08-17",0.318,0.3216,0.3144,0.3216,128710400],["1992-08-18",0.3198,0.3252,0.3198,0.3216,112313600],["1992-08-19",0.3207,0.3252,0.3198,0.3198,170542400],["1992-08-20",0.3216,0.3234,0.318,0.3216,108908800],["1992-08-21",0.3216,0.3252,0.3162,0.3207,109468800],["1992-08-24",0.318,0.3216,0.3108,0.3108,152174400],["1992-08-25",0.3108,0.3198,0.3108,0.3189,132361600],["1992-08-26",0.318,0.3198,0.3108,0.318,121060800],["1992-08-27",0.3216,0.3243,0.318,0.3198,82745600],["1992-08-28",0.318,0.3252,0.3162,0.3234,61241600],["1992-08-31",0.3234,0.3324,0.3216,0.3306,121116800],["1992-09-01",0.3324,0.3342,0.3288,0.3342,60289600],["1992-09-02",0.3342,0.3503,0.3342,0.3485,189896000],["1992-09-03",0.3521,0.3539,0.3431,0.3431,211859200],["1992-09-04",0.3467,0.3467,0.336,0.3396,63235200],["1992-09-08",0.336,0.3449,0.3342,0.3431,70000000],["1992-09-09",0.3449,0.3539,0.3431,0.3521,157203200],["1992-09-10",0.3449,0.3557,0.3413,0.3539,228177600],["1992-09-11",0.3521,0.3539,0.3413,0.3422,179883200],["1992-09-14",0.3521,0.3593,0.3485,0.3557,214681600],["1992-09-15",0.3539,0.3539,0.3431,0.3467,218523200],["1992-09-16",0.3431,0.3467,0.3342,0.3378,178718400],["1992-09-17",0.3396,0.3396,0.3261,0.3306,172435200],["1992-09-18",0.3288,0.3369,0.3252,0.3342,115606400],["1992-09-21",0.336,0.3431,0.3324,0.3342,89678400],["1992-09-22",0.336,0.336,0.3252,0.3288,111540800],["1992-09-23",0.3306,0.3413,0.327,0.3413,123972800],["1992-09-24",0.3396,0.3431,0.3324,0.3324,125652800],["1992-09-25",0.3324,0.3342,0.3252,0.327,137468800],["1992-09-28",0.3234,0.3234,0.3144,0.3216,149520000],["1992-09-29",0.3198,0.327,0.3162,0.3225,157270400],["1992-09-30",0.3234,0.327,0.3198,0.3243,100049600],["1992-10-01",0.3216,0.3243,0.318,0.318,122729600],["1992-10-02",0.3198,0.3216,0.309,0.3144,113545600],["1992-10-05",0.3108,0.3144,0.2982,0.3126,264958400],["1992-10-06",0.3144,0.3234,0.3072,0.3216,113444800],["1992-10-07",0.3234,0.3252,0.3126,0.3144,113310400],["1992-10-08",0.3162,0.318,0.309,0.3126,126974400],["1992-10-09",0.3126,0.3162,0.309,0.3117,58744000],["1992-10-12",0.3108,0.318,0.3108,0.3162,71635200],["1992-10-13",0.3216,0.3306,0.3162,0.3261,147179200],["1992-10-14",0.3252,0.3324,0.3234,0.3306,95726400],["1992-10-15",0.3288,0.3306,0.3252,0.327,75420800],["1992-10-16",0.336,0.3557,0.3342,0.3521,451348800],["1992-10-19",0.3521,0.3539,0.3485,0.3521,196044800],["1992-10-20",0.3521,0.3593,0.3485,0.353,287246400],["1992-10-21",0.3539,0.3557,0.3449,0.3485,114251200],["1992-10-22",0.3485,0.3539,0.3467,0.3503,84470400],["1992-10-23",0.3539,0.3557,0.3467,0.3503,91425600],["1992-10-26",0.3503,0.3701,0.3485,0.3701,250689600],["1992-10-27",0.3701,0.3773,0.3665,0.3701,211960000],["1992-10-28",0.3683,0.3791,0.3647,0.3755,196593600],["1992-10-29",0.3755,0.3881,0.3701,0.3827,213897600],["1992-10-30",0.3845,0.3845,0.3737,0.3773,129830400],["1992-11-02",0.3773,0.3791,0.3719,0.3755,170094400],["1992-11-03",0.3773,0.3773,0.3701,0.3737,112750400],["1992-11-04",0.3737,0.3791,0.3737,0.3773,141960000],["1992-11-05",0.3773,0.3952,0.3773,0.3952,298054400],["1992-11-06",0.3934,0.406,0.3934,0.4006,263972800],["1992-11-09",0.4024,0.4024,0.3934,0.397,112929600],["1992-11-10",0.3952,0.406,0.3934,0.4042,122225600],["1992-11-11",0.406,0.4186,0.4042,0.4078,140425600],["1992-11-12",0.4096,0.4132,0.4051,0.4087,107598400],["1992-11-13",0.4096,0.4114,0.4024,0.4042,84750400],["1992-11-16",0.4042,0.415,0.4024,0.4123,67547200],["1992-11-17",0.4114,0.4132,0.3943,0.397,168806400],["1992-11-18",0.4024,0.4186,0.3988,0.415,304808000],["1992-11-19",0.415,0.4276,0.415,0.4186,240542400],["1992-11-20",0.4204,0.4222,0.4096,0.4132,155489600],["1992-11-23",0.406,0.4096,0.4042,0.4078,152723200],["1992-11-24",0.4096,0.4132,0.406,0.4132,156822400],["1992-11-25",0.4096,0.4114,0.4024,0.406,117342400],["1992-11-27",0.406,0.4114,0.4042,0.406,47196800],["1992-11-30",0.4051,0.4141,0.4006,0.4141,160507200],["1992-12-01",0.4123,0.4249,0.4087,0.4195,130144000],["1992-12-02",0.4195,0.4213,0.4105,0.4123,97776000],["1992-12-03",0.4069,0.415,0.4042,0.4141,187588800],["1992-12-04",0.4123,0.4141,0.4069,0.4096,95782400],["1992-12-07",0.4087,0.4159,0.4087,0.4159,144222400],["1992-12-08",0.4159,0.4231,0.4159,0.4186,196638400],["1992-12-09",0.4159,0.4177,0.4123,0.415,159409600],["1992-12-10",0.4123,0.415,0.4069,0.4123,140190400],["1992-12-11",0.4123,0.4195,0.4123,0.4141,120187200],["1992-12-14",0.4141,0.4159,0.4087,0.4123,110510400],["1992-12-15",0.4087,0.4105,0.3997,0.406,182537600],["1992-12-16",0.4051,0.4105,0.3925,0.3961,225926400],["1992-12-17",0.3979,0.4141,0.3979,0.4096,233867200],["1992-12-18",0.4141,0.4267,0.4123,0.4195,235457600],["1992-12-21",0.4195,0.4321,0.4177,0.4294,256065600],["1992-12-22",0.4303,0.4411,0.4303,0.4366,280168000],["1992-12-23",0.4339,0.4357,0.4267,0.4303,112336000],["1992-12-24",0.4321,0.4321,0.4249,0.4249,45964800],["1992-12-28",0.4267,0.4303,0.4267,0.4285,70448000],["1992-12-29",0.4285,0.4375,0.4285,0.4294,116278400],["1992-12-30",0.4303,0.4303,0.4231,0.4231,100587200],["1992-12-31",0.4231,0.4321,0.4231,0.4303,92232000],["1993-01-04",0.4285,0.4321,0.4159,0.4195,129136000],["1993-01-05",0.4177,0.4267,0.4123,0.4267,186256000],["1993-01-06",0.4375,0.4465,0.4357,0.4447,281400000],["1993-01-07",0.4447,0.4501,0.4366,0.4393,272137600],["1993-01-08",0.4375,0.4537,0.4303,0.4483,320936000],["1993-01-11",0.4465,0.4636,0.4447,0.4618,273728000],["1993-01-12",0.4519,0.4591,0.4429,0.4429,346158400],["1993-01-13",0.4429,0.4609,0.4411,0.4573,199640000],["1993-01-14",0.4609,0.4699,0.4591,0.4681,367808000],["1993-01-15",0.4393,0.4483,0.4321,0.4339,902630400],["1993-01-18",0.4285,0.4321,0.4177,0.4285,333636800],["1993-01-19",0.4303,0.4357,0.4267,0.4303,274041600],["1993-01-20",0.4303,0.4339,0.4285,0.4321,158737600],["1993-01-21",0.4303,0.4339,0.4231,0.4321,184419200],["1993-01-22",0.4339,0.4339,0.4249,0.4285,146944000],["1993-01-25",0.4267,0.4357,0.4267,0.4321,202272000],["1993-01-26",0.4357,0.4465,0.4357,0.4375,285622400],["1993-01-27",0.4393,0.4447,0.4231,0.4339,226620800],["1993-01-28",0.4321,0.4339,0.4267,0.4312,184038400],["1993-01-29",0.4339,0.4411,0.4249,0.4285,266100800],["1993-02-01",0.4267,0.4411,0.4267,0.4411,240553600],["1993-02-02",0.4375,0.4429,0.4339,0.4339,182336000],["1993-02-03",0.4393,0.4393,0.4213,0.4321,264185600],["1993-02-04",0.4321,0.4339,0.4249,0.4285,208152000],["1993-02-05",0.4267,0.4285,0.4051,0.4123,367617600],["1993-02-08",0.4105,0.4141,0.3997,0.4069,281075200],["1993-02-09",0.4105,0.4132,0.4069,0.4096,238660800],["1993-02-10",0.4105,0.4123,0.3961,0.4015,268284800],["1993-02-11",0.4015,0.4051,0.3961,0.397,168268800],["1993-02-12",0.397,0.4006,0.3879,0.3888,275396800],["1993-02-16",0.3861,0.3861,0.3717,0.3825,407736000],["1993-02-17",0.3843,0.3897,0.3753,0.3888,249580800],["1993-02-18",0.397,0.3988,0.3861,0.397,280123200],["1993-02-19",0.3988,0.4006,0.3951,0.397,177800000],["1993-02-22",0.397,0.4042,0.3951,0.3979,98761600],["1993-02-23",0.397,0.3988,0.3897,0.3915,194073600],["1993-02-24",0.3762,0.3888,0.3762,0.387,286563200],["1993-02-25",0.3843,0.3951,0.3843,0.3951,167227200],["1993-02-26",0.3915,0.3915,0.3771,0.3825,294884800],["1993-03-01",0.3825,0.3861,0.3807,0.3843,119302400],["1993-03-02",0.3825,0.3933,0.3825,0.3915,147694400],["1993-03-03",0.3897,0.397,0.3843,0.3942,202697600],["1993-03-04",0.3933,0.3988,0.3861,0.397,188339200],["1993-03-05",0.3951,0.4024,0.3951,0.397,111619200],["1993-03-08",0.397,0.4096,0.397,0.4078,177004800],["1993-03-09",0.4078,0.415,0.4078,0.4096,154828800],["1993-03-10",0.4096,0.4132,0.4042,0.4096,132496000],["1993-03-11",0.4114,0.4132,0.406,0.4105,144614400],["1993-03-12",0.4096,0.4096,0.4006,0.406,126694400],["1993-03-15",0.4042,0.4132,0.3997,0.4114,136035200],["1993-03-16",0.4132,0.4168,0.4078,0.4078,101281600],["1993-03-17",0.4078,0.4114,0.397,0.3979,176220800],["1993-03-18",0.397,0.4015,0.3933,0.3933,106187200],["1993-03-19",0.397,0.3988,0.3861,0.3879,154100800],["1993-03-22",0.3861,0.3888,0.3807,0.3843,165200000],["1993-03-23",0.3843,0.3897,0.3798,0.3807,102536000],["1993-03-24",0.3807,0.3915,0.3789,0.3879,143068800],["1993-03-25",0.3879,0.3951,0.3861,0.3951,171046400],["1993-03-26",0.3951,0.3951,0.3789,0.3843,151760000],["1993-03-29",0.3771,0.3789,0.3663,0.3681,261710400],["1993-03-30",0.369,0.3771,0.3627,0.3771,264051200],["1993-03-31",0.3789,0.3807,0.3699,0.3717,223036800],["1993-04-01",0.3699,0.3753,0.3681,0.3735,108203200],["1993-04-02",0.3645,0.3699,0.3573,0.3618,253792000],["1993-04-05",0.3609,0.3645,0.3573,0.3609,149172800],["1993-04-06",0.3609,0.3627,0.3518,0.3518,168369600],["1993-04-07",0.3536,0.3663,0.35,0.3645,162848000],["1993-04-08",0.3609,0.3645,0.3536,0.3591,163430400],["1993-04-12",0.3573,0.3681,0.3573,0.3609,93049600],["1993-04-13",0.3645,0.3699,0.3482,0.35,164483200],["1993-04-14",0.3482,0.3518,0.3437,0.3518,170060800],["1993-04-15",0.3482,0.3482,0.3374,0.341,218702400],["1993-04-16",0.3482,0.3518,0.3419,0.3473,686795200],["1993-04-19",0.35,0.3573,0.3482,0.35,227864000],["1993-04-20",0.3518,0.3627,0.3482,0.3609,240049600],["1993-04-21",0.3627,0.3663,0.3555,0.3582,205273600],["1993-04-22",0.3555,0.3645,0.3536,0.3609,157673600],["1993-04-23",0.3591,0.3627,0.3518,0.3555,134142400],["1993-04-26",0.3555,0.3591,0.35,0.3536,102804800],["1993-04-27",0.3518,0.3627,0.3518,0.3627,129673600],["1993-04-28",0.3591,0.3753,0.3591,0.3708,163240000],["1993-04-29",0.3717,0.3735,0.3618,0.3663,82443200],["1993-04-30",0.3663,0.3789,0.3663,0.3699,132339200],["1993-05-03",0.3699,0.3753,0.3681,0.3744,65184000],["1993-05-04",0.3771,0.3915,0.3753,0.3852,170822400],["1993-05-05",0.3825,0.4006,0.3825,0.3933,253064000],["1993-05-06",0.3933,0.3951,0.3861,0.3879,70459200],["1993-05-07",0.3861,0.3951,0.3861,0.3951,81894400],["1993-05-10",0.397,0.4033,0.397,0.397,137928000],["1993-05-11",0.397,0.3988,0.3897,0.3933,158379200],["1993-05-12",0.3915,0.3951,0.3825,0.3843,105224000],["1993-05-13",0.3861,0.4024,0.3861,0.4006,361726400],["1993-05-14",0.3988,0.4042,0.397,0.4006,117409600],["1993-05-17",0.4006,0.4042,0.397,0.4024,69641600],["1993-05-18",0.4006,0.406,0.397,0.4006,163475200],["1993-05-19",0.3951,0.415,0.3933,0.4132,172771200],["1993-05-20",0.4132,0.4258,0.4132,0.424,290528000],["1993-05-21",0.424,0.4267,0.4096,0.415,148198400],["1993-05-24",0.4096,0.424,0.4096,0.4159,150315200],["1993-05-25",0.4096,0.415,0.4024,0.4069,180723200],["1993-05-26",0.4042,0.4168,0.3997,0.4168,121564800],["1993-05-27",0.4168,0.4222,0.4132,0.415,197288000],["1993-05-28",0.4122,0.4159,0.4068,0.4095,183948800],["1993-06-01",0.4086,0.4177,0.4086,0.4122,135072000],["1993-06-02",0.4104,0.4213,0.405,0.4122,200480000],["1993-06-03",0.4122,0.4141,0.405,0.4077,156856000],["1993-06-04",0.4032,0.4068,0.3942,0.3969,213684800],["1993-06-07",0.3942,0.396,0.3643,0.367,482305600],["1993-06-08",0.3526,0.3616,0.3472,0.358,621096000],["1993-06-09",0.3255,0.33,0.3182,0.32,1178419200],["1993-06-10",0.3146,0.3236,0.3092,0.3218,553705600],["1993-06-11",0.3255,0.3273,0.3137,0.3164,242323200],["1993-06-14",0.3182,0.3236,0.3146,0.3227,249491200],["1993-06-15",0.3273,0.3273,0.3029,0.3038,448324800],["1993-06-16",0.3056,0.3128,0.3001,0.3056,353080000],["1993-06-17",0.3074,0.3074,0.2929,0.2983,409438400],["1993-06-18",0.301,0.3047,0.2875,0.2965,311292800],["1993-06-21",0.2929,0.2929,0.2857,0.2866,273582400],["1993-06-22",0.2956,0.3038,0.2875,0.2992,336380800],["1993-06-23",0.302,0.302,0.2893,0.2929,180723200],["1993-06-24",0.2929,0.302,0.2893,0.302,222835200],["1993-06-25",0.292,0.2947,0.2857,0.2893,257163200],["1993-06-28",0.2929,0.2929,0.2803,0.2902,353617600],["1993-06-29",0.2911,0.2911,0.2784,0.2821,294268800],["1993-06-30",0.2803,0.2875,0.2784,0.2857,200256000],["1993-07-01",0.2821,0.2875,0.2748,0.2748,218164800],["1993-07-02",0.2766,0.2803,0.273,0.2784,191632000],["1993-07-06",0.2766,0.2821,0.2712,0.273,155254400],["1993-07-07",0.2712,0.2739,0.2622,0.264,227035200],["1993-07-08",0.264,0.2712,0.2622,0.264,138969600],["1993-07-09",0.2676,0.2694,0.264,0.2658,156878400],["1993-07-12",0.2658,0.2757,0.2622,0.2748,173880000],["1993-07-13",0.2803,0.2803,0.2676,0.2694,158110400],["1993-07-14",0.2658,0.2712,0.2586,0.2694,246299200],["1993-07-15",0.2694,0.273,0.2549,0.2586,338038400],["1993-07-16",0.2061,0.2143,0.1917,0.1989,2120596800],["1993-07-19",0.2025,0.2079,0.1844,0.1853,806232000],["1993-07-20",0.1898,0.2007,0.1862,0.1944,531910400],["1993-07-21",0.188,0.1935,0.1844,0.1898,455907200],["1993-07-22",0.188,0.1953,0.1862,0.1917,211176000],["1993-07-23",0.1953,0.1989,0.188,0.1898,233777600],["1993-07-26",0.1935,0.1989,0.188,0.1944,152824000],["1993-07-27",0.1935,0.1989,0.1898,0.1917,198609600],["1993-07-28",0.1898,0.1953,0.1898,0.1944,91795200],["1993-07-29",0.1953,0.1989,0.1935,0.1971,121374400],["1993-07-30",0.1989,0.2043,0.1953,0.2007,214446400],["1993-08-02",0.2043,0.2115,0.2025,0.2061,216305600],["1993-08-03",0.2097,0.2115,0.2079,0.2097,176478400],["1993-08-04",0.2115,0.2206,0.2097,0.2188,242995200],["1993-08-05",0.2224,0.2224,0.2097,0.2134,209372800],["1993-08-06",0.2115,0.2188,0.2115,0.2115,125921600],["1993-08-09",0.2115,0.2188,0.2097,0.2152,161414400],["1993-08-10",0.2134,0.2152,0.2043,0.2061,152779200],["1993-08-11",0.2061,0.2061,0.1953,0.1989,166969600],["1993-08-12",0.1989,0.2007,0.188,0.1917,338172800],["1993-08-13",0.1917,0.2007,0.1898,0.198,138812800],["1993-08-16",0.1998,0.2034,0.1979,0.1998,102446400],["1993-08-17",0.2016,0.207,0.1979,0.2061,108180800],["1993-08-18",0.2107,0.2161,0.2052,0.207,188720000],["1993-08-19",0.2088,0.2088,0.1998,0.1998,152129600],["1993-08-20",0.2016,0.2034,0.1961,0.2034,99937600],["1993-08-23",0.2034,0.2088,0.1998,0.2061,91179200],["1993-08-24",0.2052,0.2088,0.2016,0.2034,101259200],["1993-08-25",0.2034,0.2052,0.1943,0.1979,145768000],["1993-08-26",0.1979,0.1979,0.1925,0.1952,176142400],["1993-08-27",0.1961,0.1961,0.1907,0.1925,186569600],["1993-08-30",0.1925,0.1925,0.188,0.1889,273739200],["1993-08-31",0.1925,0.1943,0.1889,0.1925,127870400],["1993-09-01",0.1925,0.1943,0.1871,0.1898,225568000],["1993-09-02",0.1889,0.1907,0.1834,0.1871,282262400],["1993-09-03",0.1889,0.1889,0.1834,0.1871,162937600],["1993-09-07",0.1889,0.1961,0.1871,0.1907,143539200],["1993-09-08",0.1907,0.1961,0.1889,0.1943,226632000],["1993-09-09",0.1943,0.1961,0.1889,0.1889,149531200],["1993-09-10",0.1907,0.1907,0.1843,0.1907,134489600],["1993-09-13",0.1907,0.1925,0.1798,0.1834,255785600],["1993-09-14",0.1762,0.1816,0.1743,0.1762,276640000],["1993-09-15",0.178,0.1816,0.1707,0.178,257723200],["1993-09-16",0.1762,0.1816,0.1762,0.1798,85960000],["1993-09-17",0.1771,0.1852,0.1762,0.1834,172032000],["1993-09-20",0.1834,0.1852,0.1798,0.1807,111036800],["1993-09-21",0.1798,0.1834,0.1734,0.178,146496000],["1993-09-22",0.1762,0.1852,0.1762,0.1852,110488000],["1993-09-23",0.1852,0.1852,0.178,0.1798,130950400],["1993-09-24",0.1816,0.1834,0.178,0.1816,76574400],["1993-09-27",0.1816,0.1834,0.1762,0.1798,113176000],["1993-09-28",0.1798,0.1816,0.1762,0.1798,94550400],["1993-09-29",0.1762,0.1807,0.1725,0.1734,236745600],["1993-09-30",0.1743,0.1743,0.1671,0.1698,274904000],["1993-10-01",0.1653,0.1671,0.1634,0.1653,335988800],["1993-10-04",0.1644,0.1671,0.1598,0.1653,192841600],["1993-10-05",0.1671,0.1743,0.1671,0.1707,176310400],["1993-10-06",0.1725,0.1743,0.1698,0.1716,175280000],["1993-10-07",0.1707,0.1725,0.1653,0.1671,134904000],["1993-10-08",0.1689,0.1689,0.1616,0.1644,139406400],["1993-10-11",0.1653,0.1743,0.1653,0.1725,161145600],["1993-10-12",0.1743,0.1816,0.1725,0.1743,306342400],["1993-10-13",0.1762,0.1762,0.1707,0.1743,177004800],["1993-10-14",0.1743,0.178,0.1707,0.1725,160686400],["1993-10-15",0.2016,0.207,0.1943,0.2052,955248000],["1993-10-18",0.2034,0.2088,0.2016,0.2061,332998400],["1993-10-19",0.2052,0.207,0.1979,0.2016,213572800],["1993-10-20",0.2034,0.2052,0.1979,0.2016,138409600],["1993-10-21",0.1998,0.227,0.1979,0.2197,627110400],["1993-10-22",0.2216,0.2288,0.2161,0.2197,396076800],["1993-10-25",0.2197,0.2216,0.2152,0.2179,219128000],["1993-10-26",0.2161,0.2179,0.2107,0.2161,222476800],["1993-10-27",0.2179,0.2343,0.2161,0.2306,459065600],["1993-10-28",0.2306,0.2343,0.2252,0.2252,244462400],["1993-10-29",0.2252,0.2306,0.2216,0.2234,136864000],["1993-11-01",0.2234,0.2288,0.2197,0.2288,105974400],["1993-11-02",0.227,0.2397,0.2252,0.2379,224246400],["1993-11-03",0.2397,0.2397,0.2252,0.2297,176960000],["1993-11-04",0.2288,0.2343,0.2234,0.2343,185371200],["1993-11-05",0.2315,0.2343,0.2234,0.2315,378033600],["1993-11-08",0.2325,0.2334,0.2216,0.2234,166992000],["1993-11-09",0.2252,0.227,0.2161,0.2188,171248000],["1993-11-10",0.2197,0.2234,0.2179,0.2234,76977600],["1993-11-11",0.2234,0.2325,0.2216,0.2279,142430400],["1993-11-12",0.2288,0.2325,0.2216,0.2306,143662400],["1993-11-15",0.2288,0.2379,0.2288,0.2325,157102400],["1993-11-16",0.2325,0.2488,0.2306,0.247,303083200],["1993-11-17",0.247,0.2542,0.2379,0.2434,302624000],["1993-11-18",0.2434,0.2452,0.2397,0.2434,114408000],["1993-11-19",0.2406,0.2442,0.2369,0.2406,122964800],["1993-11-22",0.2388,0.2406,0.2351,0.2369,150606400],["1993-11-23",0.2369,0.2406,0.2278,0.2406,186166400],["1993-11-24",0.2388,0.2442,0.2378,0.2406,90440000],["1993-11-26",0.2388,0.2406,0.2351,0.2378,43444800],["1993-11-29",0.2351,0.2369,0.2296,0.2315,96712000],["1993-11-30",0.2315,0.2378,0.2296,0.2296,112660800],["1993-12-01",0.2333,0.2351,0.2278,0.2296,111216000],["1993-12-02",0.2315,0.2333,0.226,0.2315,100654400],["1993-12-03",0.2315,0.2333,0.226,0.2296,120467200],["1993-12-06",0.2296,0.2369,0.2278,0.2351,156979200],["1993-12-07",0.2333,0.2351,0.2296,0.2351,63851200],["1993-12-08",0.2333,0.2351,0.2296,0.2324,39592000],["1993-12-09",0.2315,0.2333,0.2169,0.2187,182761600],["1993-12-10",0.2205,0.2224,0.2023,0.206,497257600],["1993-12-13",0.206,0.2151,0.2023,0.2151,244328000],["1993-12-14",0.2132,0.2169,0.2114,0.2123,293664000],["1993-12-15",0.2114,0.2169,0.2114,0.2169,123883200],["1993-12-16",0.2151,0.2169,0.2114,0.2142,126369600],["1993-12-17",0.2151,0.2169,0.2123,0.2151,145152000],["1993-12-20",0.2132,0.2169,0.206,0.2078,189033600],["1993-12-21",0.2078,0.2096,0.1987,0.2005,251126400],["1993-12-22",0.1987,0.2078,0.1968,0.2041,181372800],["1993-12-23",0.1987,0.1987,0.1932,0.1987,226956800],["1993-12-27",0.2023,0.2096,0.1987,0.2078,159936000],["1993-12-28",0.2096,0.2151,0.2078,0.2123,159499200],["1993-12-29",0.2132,0.2132,0.2078,0.2078,107352000],["1993-12-30",0.2078,0.2205,0.2078,0.2169,314552000],["1993-12-31",0.2169,0.2205,0.2132,0.2132,160966400],["1994-01-03",0.2151,0.2187,0.2114,0.2178,181529600],["1994-01-04",0.2205,0.2296,0.2187,0.2296,285174400],["1994-01-05",0.2315,0.247,0.2315,0.246,612136000],["1994-01-06",0.246,0.2479,0.2369,0.2388,366508800],["1994-01-07",0.2333,0.2424,0.2278,0.2415,298793600],["1994-01-10",0.2406,0.247,0.2388,0.2451,201588800],["1994-01-11",0.2442,0.246,0.2315,0.2324,355398400],["1994-01-12",0.2351,0.2351,0.2224,0.2224,439118400],["1994-01-13",0.2187,0.2242,0.2169,0.2233,531596800],["1994-01-14",0.2242,0.2315,0.2224,0.226,214513600],["1994-01-17",0.226,0.2296,0.2187,0.2214,145712000],["1994-01-18",0.2205,0.2205,0.2114,0.2142,362801600],["1994-01-19",0.2132,0.2169,0.2096,0.2132,281590400],["1994-01-20",0.2151,0.2242,0.2151,0.2178,268083200],["1994-01-21",0.2424,0.2442,0.2351,0.2433,980134400],["1994-01-24",0.2424,0.257,0.2424,0.2552,692148800],["1994-01-25",0.2533,0.2552,0.2424,0.247,442332800],["1994-01-26",0.246,0.2479,0.2424,0.2442,165804800],["1994-01-27",0.2442,0.2497,0.2406,0.2488,132249600],["1994-01-28",0.2497,0.2533,0.246,0.2479,136438400],["1994-01-31",0.2442,0.246,0.2388,0.2388,238380800],["1994-02-01",0.2406,0.2442,0.2351,0.2424,156721600],["1994-02-02",0.2424,0.2424,0.2369,0.2406,146451200],["1994-02-03",0.2406,0.2451,0.2369,0.2442,137995200],["1994-02-04",0.2442,0.2552,0.2424,0.2442,354009600],["1994-02-07",0.2451,0.2716,0.2451,0.2671,725446400],["1994-02-08",0.2634,0.2671,0.2579,0.2616,285387200],["1994-02-09",0.2616,0.2671,0.2579,0.2652,186984000],["1994-02-10",0.2652,0.2744,0.2634,0.2671,302030400],["1994-02-11",0.2652,0.2744,0.2652,0.2707,164248000],["1994-02-14",0.2707,0.278,0.2689,0.2707,245548800],["1994-02-15",0.2689,0.2744,0.2652,0.2716,129774400],["1994-02-16",0.2744,0.2744,0.2689,0.2689,122024000],["1994-02-17",0.2725,0.2771,0.2652,0.2707,145152000],["1994-02-18",0.2671,0.2707,0.2652,0.2652,149072000],["1994-02-22",0.2652,0.2744,0.2616,0.2725,214569600],["1994-02-23",0.2725,0.2799,0.2707,0.2725,260534400],["1994-02-24",0.2707,0.2725,0.2652,0.268,197859200],["1994-02-25",0.2707,0.2725,0.2597,0.2634,236824000],["1994-02-28",0.2652,0.2707,0.2634,0.2671,123827200],["1994-03-01",0.2689,0.2689,0.2616,0.2652,211870400],["1994-03-02",0.2579,0.2652,0.2542,0.2607,294145600],["1994-03-03",0.2616,0.2652,0.2597,0.2616,188473600],["1994-03-04",0.2634,0.2744,0.2616,0.2689,226844800],["1994-03-07",0.2707,0.2789,0.2689,0.2771,310396800],["1994-03-08",0.278,0.278,0.2689,0.2707,186054400],["1994-03-09",0.268,0.2744,0.2634,0.2744,248539200],["1994-03-10",0.2725,0.2753,0.2689,0.2725,143763200],["1994-03-11",0.2707,0.2762,0.2689,0.2725,161840000],["1994-03-14",0.2817,0.2817,0.2762,0.2789,441705600],["1994-03-15",0.2799,0.2799,0.2725,0.2753,204545600],["1994-03-16",0.2744,0.2762,0.2671,0.2689,147168000],["1994-03-17",0.2689,0.2707,0.2652,0.2671,156228800],["1994-03-18",0.2689,0.2689,0.2616,0.2661,223675200],["1994-03-21",0.2661,0.2671,0.2579,0.2597,246512000],["1994-03-22",0.2579,0.2597,0.2524,0.2561,242827200],["1994-03-23",0.2579,0.2597,0.2506,0.257,216686400],["1994-03-24",0.257,0.2579,0.2488,0.2533,188092800],["1994-03-25",0.2542,0.2542,0.2396,0.2396,343638400],["1994-03-28",0.2414,0.2488,0.2396,0.2433,282576000],["1994-03-29",0.2433,0.2469,0.236,0.2396,213516800],["1994-03-30",0.2378,0.2433,0.2323,0.2378,169825600],["1994-03-31",0.2378,0.2451,0.2305,0.2433,209059200],["1994-04-04",0.236,0.2433,0.2323,0.2433,168302400],["1994-04-05",0.2469,0.2506,0.2451,0.2451,97899200],["1994-04-06",0.2488,0.2488,0.2396,0.2451,129091200],["1994-04-07",0.2451,0.2469,0.2396,0.2442,77369600],["1994-04-08",0.2469,0.2488,0.2433,0.2451,176848000],["1994-04-11",0.2451,0.2451,0.2378,0.2451,106825600],["1994-04-12",0.2442,0.2442,0.2323,0.2341,136830400],["1994-04-13",0.236,0.2378,0.2286,0.2323,233139200],["1994-04-14",0.2232,0.2323,0.2195,0.2305,221995200],["1994-04-15",0.2286,0.2305,0.2195,0.2213,188350400],["1994-04-18",0.2232,0.2232,0.214,0.2168,230294400],["1994-04-19",0.2177,0.2195,0.2085,0.2122,166252800],["1994-04-20",0.214,0.2195,0.2049,0.2067,281848000],["1994-04-21",0.2085,0.2232,0.1975,0.2168,410536000],["1994-04-22",0.2286,0.2341,0.2085,0.2177,697827200],["1994-04-25",0.2177,0.2268,0.2158,0.2268,359240000],["1994-04-26",0.2305,0.2305,0.2268,0.2286,164225600],["1994-04-28",0.2268,0.2286,0.2177,0.2213,100475200],["1994-04-29",0.2195,0.2232,0.2177,0.2195,94785600],["1994-05-02",0.2195,0.2286,0.2195,0.2268,123222400],["1994-05-03",0.2268,0.2286,0.2158,0.2213,132899200],["1994-05-04",0.2268,0.2433,0.2232,0.2414,364156800],["1994-05-05",0.2433,0.2469,0.236,0.2405,288332800],["1994-05-06",0.236,0.2396,0.2286,0.2364,187779200],["1994-05-09",0.236,0.2378,0.225,0.2286,140470400],["1994-05-10",0.2323,0.2341,0.2268,0.2268,146843200],["1994-05-11",0.2268,0.2305,0.2177,0.2213,145521600],["1994-05-12",0.2232,0.225,0.2158,0.2172,107105600],["1994-05-13",0.2177,0.2232,0.214,0.2195,92612800],["1994-05-16",0.2195,0.2232,0.2158,0.2158,135385600],["1994-05-17",0.2177,0.2177,0.2103,0.2149,180107200],["1994-05-18",0.2177,0.225,0.214,0.2241,123860800],["1994-05-19",0.225,0.2378,0.2232,0.235,273582400],["1994-05-20",0.2323,0.236,0.2268,0.2273,98145600],["1994-05-23",0.2268,0.2286,0.2195,0.2232,119952000],["1994-05-24",0.2268,0.2286,0.2213,0.225,126448000],["1994-05-25",0.2213,0.2323,0.2195,0.2286,136113600],["1994-05-26",0.2305,0.2305,0.2213,0.2232,73035200],["1994-05-27",0.2222,0.2259,0.2167,0.2199,108684800],["1994-05-31",0.2167,0.2167,0.2093,0.2149,257398400],["1994-06-01",0.2093,0.2103,0.2048,0.2075,385761600],["1994-06-02",0.2084,0.2093,0.1992,0.2011,384921600],["1994-06-03",0.1992,0.2057,0.1965,0.2029,353684800],["1994-06-06",0.202,0.2038,0.1983,0.2011,126033600],["1994-06-07",0.2002,0.2038,0.2002,0.202,140246400],["1994-06-08",0.202,0.2029,0.191,0.1919,274164800],["1994-06-09",0.1882,0.1983,0.1873,0.1983,293529600],["1994-06-10",0.1992,0.2011,0.1937,0.1947,142732800],["1994-06-13",0.1937,0.1997,0.1937,0.1983,92904000],["1994-06-14",0.2002,0.2011,0.1956,0.1988,154358400],["1994-06-15",0.1983,0.2057,0.1974,0.2043,159476800],["1994-06-16",0.2038,0.2038,0.1919,0.1937,218220800],["1994-06-17",0.191,0.1965,0.1901,0.1947,224492800],["1994-06-20",0.1928,0.2002,0.191,0.1992,199897600],["1994-06-21",0.1974,0.2002,0.1891,0.191,243275200],["1994-06-22",0.1928,0.1965,0.191,0.1928,113859200],["1994-06-23",0.1928,0.1928,0.1827,0.1846,203896000],["1994-06-24",0.1846,0.1919,0.1818,0.1881,292857600],["1994-06-27",0.1855,0.1928,0.1809,0.1928,255953600],["1994-06-28",0.1928,0.1992,0.1882,0.1965,174227200],["1994-06-29",0.1965,0.1992,0.1901,0.1919,135564800],["1994-06-30",0.1928,0.1974,0.1928,0.1947,101729600],["1994-07-01",0.1937,0.1947,0.1864,0.1891,179278400],["1994-07-05",0.1882,0.1965,0.1882,0.1947,85848000],["1994-07-06",0.1928,0.1947,0.191,0.1919,97384000],["1994-07-07",0.1901,0.1983,0.1873,0.1969,170150400],["1994-07-08",0.1947,0.2029,0.1947,0.1988,208230400],["1994-07-11",0.1992,0.2011,0.1956,0.1983,106422400],["1994-07-12",0.1983,0.2089,0.1937,0.2084,242312000],["1994-07-13",0.2093,0.2222,0.2093,0.2181,450262400],["1994-07-14",0.2176,0.2185,0.2075,0.2103,180667200],["1994-07-15",0.2074,0.2103,0.202,0.2075,94964800],["1994-07-18",0.2066,0.213,0.2057,0.2084,76428800],["1994-07-19",0.2103,0.2112,0.2011,0.2034,116368000],["1994-07-20",0.2011,0.2029,0.1937,0.1956,217369600],["1994-07-21",0.1956,0.2093,0.1947,0.2057,289475200],["1994-07-22",0.2323,0.2348,0.2204,0.2277,786576000],["1994-07-25",0.2286,0.2341,0.2259,0.2328,422654400],["1994-07-26",0.2332,0.2351,0.2286,0.2305,188809600],["1994-07-27",0.2295,0.2305,0.225,0.2282,133784000],["1994-07-28",0.2277,0.236,0.2268,0.2341,245313600],["1994-07-29",0.2341,0.2497,0.2341,0.2474,555766400],["1994-08-01",0.247,0.2479,0.2406,0.2452,229275200],["1994-08-02",0.2461,0.247,0.2378,0.2392,269561600],["1994-08-03",0.2406,0.2442,0.236,0.2433,226844800],["1994-08-04",0.2433,0.2479,0.2433,0.2442,184755200],["1994-08-05",0.2415,0.2452,0.2415,0.2442,87012800],["1994-08-08",0.2433,0.2497,0.2424,0.2479,141276800],["1994-08-09",0.2461,0.2488,0.2433,0.247,78601600],["1994-08-10",0.247,0.2562,0.2442,0.2543,253568000],["1994-08-11",0.2516,0.258,0.2488,0.252,298088000],["1994-08-12",0.2525,0.258,0.2488,0.2553,179648000],["1994-08-15",0.2561,0.258,0.2525,0.2552,120075200],["1994-08-16",0.2534,0.2561,0.2506,0.2561,155736000],["1994-08-17",0.2571,0.2607,0.2552,0.258,286182400],["1994-08-18",0.2561,0.2598,0.2543,0.2552,206259200],["1994-08-19",0.2561,0.258,0.2525,0.2571,130547200],["1994-08-22",0.2561,0.258,0.2552,0.2571,152420800],["1994-08-23",0.2571,0.2644,0.2561,0.258,214446400],["1994-08-24",0.2561,0.258,0.2534,0.2571,171584000],["1994-08-25",0.2525,0.2681,0.2525,0.2584,298793600],["1994-08-26",0.2598,0.2663,0.2598,0.2635,204198400],["1994-08-29",0.2635,0.2663,0.2598,0.2607,152107200],["1994-08-30",0.2598,0.2681,0.2589,0.2672,182078400],["1994-08-31",0.2654,0.2755,0.2635,0.2667,351836800],["1994-09-01",0.2607,0.2635,0.2552,0.258,204288000],["1994-09-02",0.2598,0.2617,0.258,0.2607,101304000],["1994-09-06",0.2598,0.2626,0.258,0.2621,91425600],["1994-09-07",0.2626,0.27,0.2607,0.2663,203896000],["1994-09-08",0.2654,0.2672,0.2626,0.2663,158838400],["1994-09-09",0.2635,0.2654,0.2607,0.2635,157236800],["1994-09-12",0.2626,0.2635,0.2607,0.2635,90540800],["1994-09-13",0.2635,0.2672,0.2626,0.264,104227200],["1994-09-14",0.2626,0.2635,0.258,0.2589,99086400],["1994-09-15",0.2589,0.2663,0.2589,0.2654,258955200],["1994-09-16",0.2644,0.2746,0.2617,0.2681,364145600],["1994-09-19",0.2681,0.2709,0.2617,0.2617,174350400],["1994-09-20",0.2589,0.2607,0.2534,0.2548,197254400],["1994-09-21",0.2543,0.2552,0.2488,0.2515,234841600],["1994-09-22",0.2525,0.2525,0.2478,0.2497,146238400],["1994-09-23",0.2497,0.2543,0.2497,0.2501,132876800],["1994-09-26",0.2497,0.2543,0.2478,0.2501,141702400],["1994-09-27",0.2488,0.2515,0.246,0.2497,109088000],["1994-09-28",0.2506,0.2534,0.2478,0.2497,81267200],["1994-09-29",0.2488,0.2534,0.246,0.2515,109379200],["1994-09-30",0.2515,0.2543,0.2478,0.2483,71702400],["1994-10-03",0.2478,0.2488,0.2396,0.2442,129595200],["1994-10-04",0.2451,0.2506,0.2432,0.2488,162388800],["1994-10-05",0.2478,0.281,0.246,0.2792,709800000],["1994-10-06",0.2755,0.2763,0.2654,0.2672,526915200],["1994-10-07",0.2663,0.2732,0.2617,0.2727,364392000],["1994-10-10",0.2736,0.2921,0.2727,0.2865,523409600],["1994-10-11",0.305,0.3087,0.2902,0.2921,842307200],["1994-10-12",0.2921,0.3142,0.2884,0.3105,597318400],["1994-10-13",0.3142,0.316,0.2994,0.3031,525302400],["1994-10-14",0.3059,0.3096,0.3013,0.3031,176052800],["1994-10-17",0.3013,0.3059,0.2865,0.293,303990400],["1994-10-18",0.2994,0.3068,0.2985,0.304,468686400],["1994-10-19",0.3022,0.3105,0.3022,0.304,351086400],["1994-10-20",0.304,0.3082,0.2985,0.3022,218142400],["1994-10-21",0.3004,0.3151,0.3004,0.3142,322705600],["1994-10-24",0.3151,0.3179,0.3087,0.3114,204500800],["1994-10-25",0.3068,0.3142,0.3059,0.3142,301481600],["1994-10-26",0.3142,0.3189,0.3142,0.3188,196772800],["1994-10-27",0.3188,0.3225,0.3133,0.3151,159409600],["1994-10-28",0.3123,0.316,0.3077,0.3105,273324800],["1994-10-31",0.3096,0.3197,0.3059,0.3183,355902400],["1994-11-01",0.316,0.3205,0.3123,0.3179,218097600],["1994-11-02",0.3179,0.3188,0.305,0.305,218747200],["1994-11-03",0.3077,0.3096,0.3022,0.3059,110521600],["1994-11-04",0.3059,0.3068,0.2948,0.2976,192046400],["1994-11-07",0.2976,0.304,0.2958,0.3004,113041600],["1994-11-08",0.2994,0.3142,0.2967,0.3114,348969600],["1994-11-09",0.3151,0.3169,0.3022,0.3068,406336000],["1994-11-10",0.3077,0.3087,0.3022,0.3045,152980800],["1994-11-11",0.304,0.3059,0.3022,0.3031,62272000],["1994-11-14",0.304,0.3151,0.304,0.3133,139630400],["1994-11-15",0.3133,0.3169,0.304,0.305,167619200],["1994-11-16",0.3004,0.3064,0.2994,0.3017,187398400],["1994-11-17",0.3013,0.3022,0.2939,0.2948,150438400],["1994-11-18",0.2957,0.2994,0.2929,0.2957,147033600],["1994-11-21",0.2957,0.2976,0.2809,0.2819,202596800],["1994-11-22",0.2791,0.2893,0.2754,0.2763,224336000],["1994-11-23",0.2735,0.28,0.2689,0.2726,327812800],["1994-11-25",0.2726,0.2791,0.2717,0.2791,84224000],["1994-11-28",0.2782,0.2828,0.2759,0.2795,138678400],["1994-11-29",0.2809,0.2846,0.2791,0.2828,144132800],["1994-11-30",0.2837,0.2911,0.2735,0.2754,312032000],["1994-12-01",0.2735,0.2782,0.2661,0.2675,309321600],["1994-12-02",0.2698,0.2717,0.2634,0.2703,172256000],["1994-12-05",0.2698,0.2763,0.2671,0.2749,180275200],["1994-12-06",0.2735,0.2837,0.2726,0.2777,238089600],["1994-12-07",0.2772,0.2795,0.2666,0.2708,137300800],["1994-12-08",0.2726,0.2735,0.2643,0.2652,169859200],["1994-12-09",0.2652,0.2689,0.2569,0.268,260724800],["1994-12-12",0.2689,0.2717,0.2625,0.2698,224078400],["1994-12-13",0.2708,0.2731,0.268,0.2689,119201600],["1994-12-14",0.2698,0.2819,0.2698,0.28,311427200],["1994-12-15",0.2809,0.2837,0.2726,0.2745,227595200],["1994-12-16",0.2754,0.2791,0.2717,0.2754,179782400],["1994-12-19",0.2754,0.2911,0.2754,0.2893,332819200],["1994-12-20",0.2893,0.2902,0.2837,0.2846,175145600],["1994-12-21",0.28,0.2846,0.2772,0.2837,157438400],["1994-12-22",0.2846,0.2874,0.2828,0.2856,133078400],["1994-12-23",0.2846,0.2911,0.2846,0.2874,93889600],["1994-12-27",0.2902,0.2939,0.2874,0.2893,81916800],["1994-12-28",0.2893,0.2902,0.2828,0.2893,89163200],["1994-12-29",0.2902,0.2948,0.2893,0.292,121340800],["1994-12-30",0.2911,0.2948,0.2865,0.2883,73091200],["1995-01-03",0.2874,0.2874,0.28,0.2837,103868800],["1995-01-04",0.2856,0.2929,0.2856,0.2911,158681600],["1995-01-05",0.2902,0.2911,0.2865,0.2874,73640000],["1995-01-06",0.3077,0.3188,0.304,0.3105,1076622400],["1995-01-09",0.3077,0.3096,0.3031,0.3046,274086400],["1995-01-10",0.305,0.3253,0.305,0.323,614790400],["1995-01-11",0.3234,0.3553,0.3156,0.3456,873824000],["1995-01-12",0.341,0.3429,0.3308,0.3355,551779200],["1995-01-13",0.341,0.341,0.3281,0.3318,351377600],["1995-01-16",0.3318,0.3345,0.3271,0.329,188977600],["1995-01-17",0.329,0.3364,0.3262,0.3327,330108800],["1995-01-18",0.3327,0.3373,0.3308,0.3373,127657600],["1995-01-19",0.3364,0.3401,0.3327,0.3392,314294400],["1995-01-20",0.3475,0.3475,0.3142,0.3151,1000361600],["1995-01-23",0.3096,0.3151,0.3031,0.3124,398540800],["1995-01-24",0.3124,0.3133,0.3059,0.3077,218097600],["1995-01-25",0.292,0.3105,0.292,0.303,517070400],["1995-01-26",0.3022,0.3068,0.2902,0.292,246388800],["1995-01-27",0.2948,0.2985,0.2883,0.2948,298569600],["1995-01-30",0.2966,0.2994,0.2948,0.2966,230585600],["1995-01-31",0.2994,0.3022,0.2957,0.2985,212777600],["1995-02-01",0.3013,0.3013,0.2948,0.2966,158368000],["1995-02-02",0.2966,0.3096,0.2966,0.3077,203582400],["1995-02-03",0.3105,0.3114,0.2985,0.2994,319211200],["1995-02-06",0.3013,0.3013,0.292,0.2994,243028800],["1995-02-07",0.2985,0.3031,0.2957,0.3017,201600000],["1995-02-08",0.3031,0.3133,0.3022,0.3128,402864000],["1995-02-09",0.3114,0.3244,0.3114,0.3225,475395200],["1995-02-10",0.3225,0.3267,0.3207,0.3234,350963200],["1995-02-13",0.3225,0.3299,0.3206,0.3243,283371200],["1995-02-14",0.3243,0.3271,0.316,0.3183,165614400],["1995-02-15",0.3206,0.3225,0.3151,0.3155,184475200],["1995-02-16",0.3197,0.3206,0.316,0.3202,218780800],["1995-02-17",0.3178,0.3188,0.3151,0.3151,121788800],["1995-02-21",0.316,0.3169,0.303,0.3039,301582400],["1995-02-22",0.3012,0.3039,0.2975,0.3026,293417600],["1995-02-23",0.3049,0.3104,0.2965,0.2979,314708800],["1995-02-24",0.2975,0.2993,0.2854,0.2891,568814400],["1995-02-27",0.2836,0.2891,0.2825,0.2836,268811200],["1995-02-28",0.2854,0.2956,0.2817,0.2928,222969600],["1995-03-01",0.2947,0.2975,0.2922,0.2965,224448000],["1995-03-02",0.2975,0.3021,0.2947,0.2965,268744000],["1995-03-03",0.2947,0.3016,0.2928,0.2984,145768000],["1995-03-06",0.2947,0.2965,0.2928,0.2947,132720000],["1995-03-07",0.2956,0.2956,0.2836,0.284,150785600],["1995-03-08",0.2873,0.2975,0.2799,0.2933,364873600],["1995-03-09",0.2956,0.2993,0.2919,0.2947,196683200],["1995-03-10",0.2938,0.2993,0.2919,0.2928,137412800],["1995-03-13",0.2938,0.2938,0.2817,0.2826,325752000],["1995-03-14",0.2836,0.2836,0.2558,0.2595,727865600],["1995-03-15",0.2632,0.2687,0.2585,0.2595,730968000],["1995-03-16",0.2613,0.2669,0.2595,0.2613,316736000],["1995-03-17",0.2632,0.2632,0.2585,0.2604,215644800],["1995-03-20",0.2604,0.2641,0.2595,0.2613,189884800],["1995-03-21",0.2632,0.2724,0.2613,0.2687,305368000],["1995-03-22",0.2687,0.2928,0.2687,0.2822,479147200],["1995-03-23",0.2808,0.2817,0.2742,0.2752,170094400],["1995-03-24",0.2771,0.2808,0.2761,0.2799,128116800],["1995-03-27",0.2789,0.2789,0.2715,0.2757,142800000],["1995-03-28",0.2687,0.2694,0.253,0.2548,689796800],["1995-03-29",0.2521,0.2585,0.2511,0.2548,496876800],["1995-03-30",0.2567,0.2632,0.2558,0.2622,273414400],["1995-03-31",0.2604,0.2641,0.2576,0.2613,183243200],["1995-04-03",0.2632,0.265,0.2604,0.2632,154302400],["1995-04-04",0.265,0.266,0.2493,0.2511,428198400],["1995-04-05",0.253,0.2576,0.2502,0.2576,264857600],["1995-04-06",0.2761,0.2817,0.2634,0.2724,722825600],["1995-04-07",0.2743,0.2752,0.2687,0.2724,295724800],["1995-04-10",0.2734,0.2743,0.2678,0.2715,117801600],["1995-04-11",0.2724,0.2808,0.2715,0.2799,214513600],["1995-04-12",0.2836,0.2938,0.2771,0.2891,474712000],["1995-04-13",0.291,0.291,0.2808,0.2836,174361600],["1995-04-17",0.2826,0.2919,0.2808,0.2845,208812800],["1995-04-18",0.2854,0.2863,0.278,0.278,231134400],["1995-04-19",0.278,0.278,0.2641,0.2697,279428800],["1995-04-20",0.2752,0.2854,0.2715,0.2789,329504000],["1995-04-21",0.2761,0.2928,0.2752,0.29,666624000],["1995-04-24",0.2891,0.2938,0.2854,0.2891,272238400],["1995-04-25",0.29,0.2919,0.2761,0.2799,273638400],["1995-04-26",0.2789,0.2873,0.2771,0.2836,230440000],["1995-04-27",0.2854,0.2854,0.2799,0.2808,139865600],["1995-04-28",0.2817,0.2845,0.278,0.2836,195316800],["1995-05-01",0.2836,0.2873,0.2817,0.2836,177956800],["1995-05-02",0.2836,0.2845,0.278,0.2826,120008000],["1995-05-03",0.2836,0.2863,0.2817,0.2826,168784000],["1995-05-04",0.2836,0.2956,0.2817,0.2854,303643200],["1995-05-05",0.2873,0.29,0.2826,0.2882,208006400],["1995-05-08",0.2956,0.3039,0.2947,0.3002,386971200],["1995-05-09",0.3012,0.3067,0.2965,0.3058,322929600],["1995-05-10",0.3077,0.3104,0.3021,0.3072,275072000],["1995-05-11",0.3086,0.3086,0.2993,0.3039,523622400],["1995-05-12",0.303,0.3239,0.3002,0.3234,647953600],["1995-05-15",0.3197,0.3243,0.3151,0.3234,393355200],["1995-05-16",0.3197,0.329,0.3151,0.3243,332516800],["1995-05-17",0.3243,0.329,0.3225,0.3262,263144000],["1995-05-18",0.3271,0.3271,0.3206,0.3216,371571200],["1995-05-19",0.3178,0.3243,0.316,0.3169,322593600],["1995-05-22",0.3151,0.3271,0.3132,0.3271,371884800],["1995-05-23",0.3271,0.329,0.3225,0.3253,276662400],["1995-05-24",0.3243,0.328,0.3178,0.3225,264667200],["1995-05-25",0.3206,0.3262,0.3188,0.3216,182862400],["1995-05-26",0.3197,0.3206,0.3141,0.3173,114553600],["1995-05-30",0.3169,0.3187,0.3085,0.3122,196380800],["1995-05-31",0.3132,0.3132,0.3048,0.309,159532800],["1995-06-01",0.3113,0.3159,0.3104,0.3136,186726400],["1995-06-02",0.3113,0.315,0.3085,0.3132,105694400],["1995-06-05",0.315,0.3234,0.3132,0.3234,254654400],["1995-06-06",0.3243,0.3299,0.3234,0.3271,315268800],["1995-06-07",0.328,0.328,0.3206,0.3206,124521600],["1995-06-08",0.3224,0.3224,0.3132,0.3192,136136000],["1995-06-09",0.3243,0.3252,0.3206,0.3234,186625600],["1995-06-12",0.3271,0.3308,0.3262,0.3284,212116800],["1995-06-13",0.3308,0.3317,0.3262,0.3271,125944000],["1995-06-14",0.3262,0.3262,0.3224,0.3243,118048000],["1995-06-15",0.3243,0.3252,0.3224,0.3243,92758400],["1995-06-16",0.3262,0.3271,0.3234,0.3262,89208000],["1995-06-19",0.3262,0.3364,0.3234,0.3299,469537600],["1995-06-20",0.342,0.355,0.342,0.3522,738528000],["1995-06-21",0.354,0.3726,0.3475,0.367,626012800],["1995-06-22",0.3643,0.3689,0.3615,0.3652,473916800],["1995-06-23",0.3624,0.3643,0.355,0.3624,231963200],["1995-06-26",0.3587,0.3605,0.354,0.3578,152779200],["1995-06-27",0.3522,0.3587,0.3447,0.3447,217100800],["1995-06-28",0.342,0.3531,0.3373,0.3466,266358400],["1995-06-29",0.3447,0.3578,0.342,0.3513,232556800],["1995-06-30",0.3513,0.3559,0.3429,0.3452,165491200],["1995-07-03",0.3457,0.3503,0.3438,0.3489,39390400],["1995-07-05",0.3485,0.3559,0.3457,0.3457,177060800],["1995-07-06",0.3457,0.3494,0.3401,0.3494,184094400],["1995-07-07",0.3485,0.3661,0.3475,0.3615,387116800],["1995-07-10",0.3615,0.3708,0.3578,0.3615,297931200],["1995-07-11",0.355,0.3615,0.3499,0.3503,214692800],["1995-07-12",0.3513,0.3568,0.3429,0.3494,283808000],["1995-07-13",0.3522,0.3624,0.3503,0.354,352329600],["1995-07-14",0.3522,0.3643,0.3494,0.3624,277928000],["1995-07-17",0.3633,0.3698,0.3615,0.3643,226161600],["1995-07-18",0.3643,0.3684,0.355,0.3578,254632000],["1995-07-19",0.3494,0.3568,0.3345,0.3382,521035200],["1995-07-20",0.342,0.3522,0.3345,0.3499,331273600],["1995-07-21",0.3197,0.3336,0.3197,0.3252,757881600],["1995-07-24",0.3271,0.3382,0.3252,0.3373,214625600],["1995-07-25",0.342,0.3447,0.3392,0.3401,263524800],["1995-07-26",0.3438,0.3438,0.3373,0.3373,171449600],["1995-07-27",0.3382,0.3531,0.3382,0.348,325180800],["1995-07-28",0.3475,0.3513,0.3345,0.3382,260937600],["1995-07-31",0.3382,0.3392,0.3327,0.3345,158524800],["1995-08-01",0.3336,0.3336,0.3234,0.3234,210918400],["1995-08-02",0.3262,0.3345,0.3252,0.3299,275128000],["1995-08-03",0.328,0.3392,0.3262,0.3345,213931200],["1995-08-04",0.3345,0.3355,0.3252,0.3289,192315200],["1995-08-07",0.328,0.3317,0.3206,0.3224,193760000],["1995-08-08",0.3243,0.3252,0.315,0.3159,234595200],["1995-08-09",0.3169,0.3252,0.3159,0.3206,369017600],["1995-08-10",0.3206,0.3215,0.3169,0.3178,164024000],["1995-08-11",0.3187,0.3206,0.3113,0.3201,206931200],["1995-08-14",0.3197,0.3252,0.3187,0.3224,167406400],["1995-08-15",0.3262,0.328,0.3206,0.3276,317867200],["1995-08-16",0.328,0.3317,0.3252,0.3317,292633600],["1995-08-17",0.3326,0.3392,0.3289,0.3326,246892800],["1995-08-18",0.3345,0.3364,0.3261,0.3345,241158400],["1995-08-21",0.3345,0.3382,0.3289,0.3289,271779200],["1995-08-22",0.3308,0.3364,0.3289,0.3336,217044800],["1995-08-23",0.3345,0.342,0.3326,0.3392,253803200],["1995-08-24",0.3401,0.3448,0.3392,0.341,287929600],["1995-08-25",0.342,0.342,0.3326,0.3336,134344000],["1995-08-28",0.3345,0.3354,0.3205,0.3205,243040000],["1995-08-29",0.3205,0.3224,0.3168,0.3215,317060800],["1995-08-30",0.3224,0.3261,0.3215,0.3233,153473600],["1995-08-31",0.3233,0.3243,0.3205,0.3205,87864000],["1995-09-01",0.3205,0.3243,0.3196,0.3201,98380800],["1995-09-05",0.3243,0.3243,0.3187,0.3243,179972800],["1995-09-06",0.3271,0.3293,0.3243,0.3261,200760000],["1995-09-07",0.328,0.3378,0.3261,0.3336,262326400],["1995-09-08",0.3336,0.3345,0.3317,0.3336,174776000],["1995-09-11",0.3345,0.3392,0.3298,0.3298,172491200],["1995-09-12",0.3317,0.3345,0.3177,0.3201,326256000],["1995-09-13",0.3196,0.3233,0.3131,0.3159,322750400],["1995-09-14",0.3084,0.3103,0.2963,0.2982,550558400],["1995-09-15",0.2786,0.2972,0.2646,0.2674,1211963200],["1995-09-18",0.2711,0.2744,0.2674,0.2735,621488000],["1995-09-19",0.2739,0.2767,0.2693,0.2739,490022400],["1995-09-20",0.2777,0.2786,0.2721,0.273,321809600],["1995-09-21",0.2721,0.2795,0.2711,0.2758,347334400],["1995-09-22",0.2749,0.2777,0.2711,0.2763,398641600],["1995-09-25",0.2851,0.2852,0.2786,0.2796,315212800],["1995-09-26",0.2814,0.2823,0.2767,0.2786,250902400],["1995-09-27",0.2795,0.2795,0.259,0.2702,451236800],["1995-09-28",0.2721,0.2823,0.2721,0.2814,331184000],["1995-09-29",0.2833,0.2851,0.2749,0.2777,283416000],["1995-10-02",0.2814,0.287,0.2795,0.2805,392000000],["1995-10-03",0.2842,0.287,0.2767,0.2805,289822400],["1995-10-04",0.273,0.2758,0.2684,0.2711,266772800],["1995-10-05",0.2702,0.273,0.2674,0.2721,244070400],["1995-10-06",0.2739,0.2758,0.2656,0.266,309041600],["1995-10-09",0.2637,0.2665,0.2562,0.2595,372568000],["1995-10-10",0.2562,0.2609,0.2506,0.2586,400265600],["1995-10-11",0.2628,0.2656,0.2544,0.26,332875200],["1995-10-12",0.2609,0.2637,0.259,0.2632,162052800],["1995-10-13",0.2665,0.2749,0.2646,0.2684,235188800],["1995-10-16",0.2702,0.2758,0.2674,0.2693,182067200],["1995-10-17",0.2721,0.2749,0.2674,0.273,178617600],["1995-10-18",0.2758,0.2949,0.2739,0.2786,512400000],["1995-10-19",0.2674,0.2693,0.259,0.259,944899200],["1995-10-20",0.2628,0.2628,0.2581,0.2618,386332800],["1995-10-23",0.2618,0.2618,0.259,0.2618,197803200],["1995-10-24",0.2646,0.2646,0.26,0.2618,213494400],["1995-10-25",0.2628,0.2637,0.259,0.259,133302400],["1995-10-26",0.26,0.2609,0.2572,0.26,125865600],["1995-10-27",0.26,0.26,0.2544,0.259,154212800],["1995-10-30",0.26,0.2628,0.2581,0.2628,175638400],["1995-10-31",0.2628,0.273,0.2618,0.2707,289217600],["1995-11-01",0.273,0.2767,0.2646,0.273,193233600],["1995-11-02",0.2749,0.2749,0.2702,0.273,152756800],["1995-11-03",0.2739,0.2749,0.2674,0.2721,179435200],["1995-11-06",0.2721,0.2888,0.2711,0.2842,311774400],["1995-11-07",0.2814,0.3019,0.2795,0.2954,736388800],["1995-11-08",0.2963,0.3056,0.2888,0.2898,358825600],["1995-11-09",0.2963,0.2982,0.2898,0.2935,260108800],["1995-11-10",0.2935,0.3,0.2898,0.2963,223115200],["1995-11-13",0.3,0.3075,0.2982,0.3047,317374400],["1995-11-14",0.3056,0.3168,0.3056,0.3093,407276800],["1995-11-15",0.3131,0.3131,0.2991,0.3056,248136000],["1995-11-16",0.3047,0.3093,0.2944,0.2977,226228800],["1995-11-17",0.2982,0.301,0.2963,0.2991,128531200],["1995-11-20",0.3,0.3,0.287,0.2879,148456000],["1995-11-21",0.2897,0.2897,0.2832,0.2888,191609600],["1995-11-22",0.2888,0.2935,0.2879,0.2888,98806400],["1995-11-24",0.2907,0.3019,0.2897,0.3005,109950400],["1995-11-27",0.3038,0.3038,0.2944,0.2944,115875200],["1995-11-28",0.2944,0.3,0.2935,0.2991,176288000],["1995-11-29",0.3,0.3,0.2916,0.2935,105268800],["1995-11-30",0.2907,0.2916,0.2841,0.2851,174854400],["1995-12-01",0.2841,0.286,0.2776,0.2813,204209600],["1995-12-04",0.3,0.3,0.2916,0.2954,480681600],["1995-12-05",0.2879,0.2982,0.286,0.2954,363596800],["1995-12-06",0.2972,0.2982,0.2869,0.2897,201107200],["1995-12-07",0.2897,0.2897,0.2832,0.2883,141926400],["1995-12-08",0.2897,0.2944,0.2832,0.2944,141355200],["1995-12-11",0.2954,0.2963,0.2869,0.2888,111652800],["1995-12-12",0.2888,0.2888,0.2841,0.2841,177553600],["1995-12-13",0.286,0.2916,0.2748,0.2869,684902400],["1995-12-14",0.2907,0.2944,0.2841,0.286,333502400],["1995-12-15",0.2654,0.2739,0.257,0.2636,726880000],["1995-12-18",0.2626,0.2636,0.2383,0.2411,666534400],["1995-12-19",0.2449,0.2486,0.2411,0.2449,430864000],["1995-12-20",0.2505,0.2514,0.243,0.244,365736000],["1995-12-21",0.2449,0.2449,0.2365,0.243,332875200],["1995-12-22",0.244,0.2458,0.2402,0.2411,234662400],["1995-12-26",0.243,0.243,0.2374,0.2397,139507200],["1995-12-27",0.2402,0.2496,0.2383,0.2421,268564800],["1995-12-28",0.2402,0.2449,0.2383,0.2393,249995200],["1995-12-29",0.2393,0.2421,0.2365,0.2383,304136000],["1996-01-02",0.2411,0.2411,0.2374,0.2402,139294400],["1996-01-03",0.2393,0.2458,0.2383,0.2402,429833600],["1996-01-04",0.2421,0.2421,0.2346,0.236,300182400],["1996-01-05",0.2365,0.2561,0.2346,0.2561,445928000],["1996-01-08",0.258,0.2654,0.2542,0.2589,121340800],["1996-01-09",0.2589,0.2589,0.2449,0.2449,251216000],["1996-01-10",0.243,0.2598,0.2411,0.2561,365433600],["1996-01-11",0.244,0.2617,0.2421,0.2617,756739200],["1996-01-12",0.2598,0.2598,0.2486,0.2533,401856000],["1996-01-15",0.2524,0.258,0.2496,0.2552,363081600],["1996-01-16",0.257,0.2598,0.2514,0.2584,352912000],["1996-01-17",0.257,0.257,0.2524,0.2542,236409600],["1996-01-18",0.2458,0.2496,0.2271,0.2388,698387200],["1996-01-19",0.2318,0.2374,0.2196,0.2234,829225600],["1996-01-22",0.2225,0.2318,0.2187,0.2281,499744000],["1996-01-23",0.2524,0.2542,0.2318,0.2365,988288000],["1996-01-24",0.2402,0.2411,0.2374,0.2411,655894400],["1996-01-25",0.2374,0.2393,0.2253,0.2262,445200000],["1996-01-26",0.2271,0.2337,0.214,0.229,735750400],["1996-01-29",0.2168,0.2225,0.215,0.2178,332595200],["1996-01-30",0.2019,0.2103,0.2008,0.2042,622843200],["1996-01-31",0.2075,0.2094,0.2047,0.2066,328059200],["1996-02-01",0.2056,0.2122,0.2056,0.2122,333043200],["1996-02-02",0.2159,0.2215,0.215,0.2187,555979200],["1996-02-05",0.222,0.2225,0.2168,0.2187,318729600],["1996-02-06",0.2187,0.2243,0.2187,0.2215,226217600],["1996-02-07",0.2225,0.2225,0.2075,0.2112,360326400],["1996-02-08",0.2056,0.2103,0.2056,0.2084,263166400],["1996-02-09",0.2084,0.2131,0.2066,0.2075,205688000],["1996-02-12",0.2103,0.2131,0.2094,0.2122,194275200],["1996-02-13",0.2094,0.2159,0.2084,0.2103,228502400],["1996-02-14",0.2112,0.2112,0.2052,0.2066,163184000],["1996-02-15",0.2066,0.2103,0.2047,0.2094,122080000],["1996-02-16",0.2103,0.2122,0.2056,0.2056,156441600],["1996-02-20",0.2094,0.2206,0.2094,0.2168,376913600],["1996-02-21",0.2196,0.2225,0.2178,0.2215,221838400],["1996-02-22",0.2243,0.2253,0.2215,0.2234,184184000],["1996-02-23",0.2234,0.2262,0.2215,0.2234,173286400],["1996-02-26",0.2243,0.2253,0.2206,0.2206,118283200],["1996-02-27",0.2234,0.2234,0.2131,0.214,149161600],["1996-02-28",0.2159,0.2159,0.2066,0.2075,187913600],["1996-02-29",0.2056,0.2075,0.2038,0.2056,112884800],["1996-03-01",0.2066,0.2066,0.1991,0.201,231134400],["1996-03-04",0.2038,0.2047,0.1963,0.1963,187555200],["1996-03-05",0.1982,0.2,0.1963,0.1991,118440000],["1996-03-06",0.2,0.201,0.1953,0.1958,99052800],["1996-03-07",0.1963,0.1972,0.1897,0.193,260064000],["1996-03-08",0.1925,0.1963,0.1869,0.1944,149004800],["1996-03-11",0.1963,0.1972,0.1925,0.1935,127008000],["1996-03-12",0.1944,0.1972,0.1916,0.193,96152000],["1996-03-13",0.1935,0.1953,0.1916,0.1925,99680000],["1996-03-14",0.1935,0.1935,0.1907,0.1916,93363200],["1996-03-15",0.1944,0.1944,0.1907,0.1935,101382400],["1996-03-18",0.1939,0.1953,0.1925,0.1953,109132800],["1996-03-19",0.1972,0.1982,0.1916,0.1925,124364800],["1996-03-20",0.1925,0.1925,0.1879,0.1888,115987200],["1996-03-21",0.1907,0.1907,0.1869,0.1879,109984000],["1996-03-22",0.1888,0.1897,0.186,0.1897,107564800],["1996-03-25",0.1907,0.1925,0.1795,0.1795,164371200],["1996-03-26",0.1795,0.1832,0.1767,0.1785,160798400],["1996-03-27",0.1738,0.1888,0.172,0.1888,429296000],["1996-03-28",0.1851,0.1916,0.1804,0.1809,295892800],["1996-03-29",0.1813,0.1851,0.1776,0.1837,166521600],["1996-04-01",0.1879,0.1935,0.1833,0.1907,158636800],["1996-04-02",0.1916,0.1916,0.186,0.1869,101438400],["1996-04-03",0.1879,0.1879,0.1819,0.1837,72240000],["1996-04-04",0.1841,0.1841,0.1795,0.1804,86049600],["1996-04-08",0.1785,0.1832,0.1776,0.1823,168828800],["1996-04-09",0.186,0.1982,0.1823,0.1944,235076800],["1996-04-10",0.1953,0.1982,0.1935,0.1944,174764800],["1996-04-11",0.1953,0.1963,0.1907,0.1925,98268800],["1996-04-12",0.1935,0.1935,0.1897,0.1907,81435200],["1996-04-15",0.1907,0.1925,0.1869,0.1925,154078400],["1996-04-16",0.1935,0.1944,0.1916,0.1935,101416000],["1996-04-17",0.1935,0.1944,0.1879,0.1888,85411200],["1996-04-18",0.1897,0.1899,0.1813,0.1851,217246400],["1996-04-19",0.1841,0.1879,0.1841,0.1874,101796800],["1996-04-22",0.1888,0.1907,0.186,0.1879,111115200],["1996-04-23",0.1879,0.1888,0.1841,0.1851,169948800],["1996-04-24",0.1841,0.1851,0.1809,0.1813,128340800],["1996-04-25",0.1823,0.186,0.1804,0.186,174406400],["1996-04-26",0.1869,0.1879,0.1841,0.1851,188865600],["1996-04-29",0.1869,0.1869,0.1832,0.1851,121049600],["1996-04-30",0.186,0.186,0.1804,0.1823,136662400],["1996-05-01",0.1823,0.1851,0.1804,0.1823,112705600],["1996-05-02",0.1832,0.1832,0.1757,0.1776,188305600],["1996-05-03",0.1804,0.1804,0.1757,0.1785,108460800],["1996-05-06",0.186,0.1935,0.1851,0.1916,289486400],["1996-05-07",0.1972,0.2047,0.1963,0.201,353539200],["1996-05-08",0.2038,0.2038,0.1916,0.2,186793600],["1996-05-09",0.1972,0.1982,0.1925,0.1953,98078400],["1996-05-10",0.1963,0.2047,0.1944,0.2038,110588800],["1996-05-13",0.2028,0.2066,0.1991,0.2024,187017600],["1996-05-14",0.2075,0.2094,0.2056,0.2056,197624000],["1996-05-15",0.2084,0.2159,0.2075,0.2131,292364800],["1996-05-16",0.2112,0.214,0.2084,0.2122,130076800],["1996-05-17",0.2122,0.2122,0.2056,0.2066,123300800],["1996-05-20",0.2084,0.2103,0.2066,0.2089,84515200],["1996-05-21",0.2094,0.2103,0.2028,0.2028,114385600],["1996-05-22",0.2047,0.2047,0.1925,0.1949,201880000],["1996-05-23",0.1953,0.1991,0.1925,0.1963,124051200],["1996-05-24",0.1963,0.201,0.1953,0.2,113243200],["1996-05-28",0.2,0.2038,0.1972,0.1972,101852800],["1996-05-29",0.1963,0.1963,0.1851,0.186,219520000],["1996-05-30",0.186,0.1925,0.1851,0.1907,103465600],["1996-05-31",0.1916,0.1991,0.1907,0.1953,162646400],["1996-06-03",0.1935,0.1944,0.1851,0.1851,125462400],["1996-06-04",0.1795,0.1823,0.1785,0.1809,762238400],["1996-06-05",0.1897,0.1907,0.1813,0.1879,510104000],["1996-06-06",0.1869,0.1888,0.1804,0.1813,362096000],["1996-06-07",0.1795,0.1823,0.1757,0.1823,267769600],["1996-06-10",0.1823,0.1832,0.1795,0.1804,106366400],["1996-06-11",0.1813,0.1813,0.1795,0.1795,153059200],["1996-06-12",0.1832,0.1832,0.1795,0.1813,151916800],["1996-06-13",0.1823,0.1864,0.1795,0.1841,191419200],["1996-06-14",0.1851,0.1851,0.1785,0.179,144961600],["1996-06-17",0.1804,0.1804,0.1767,0.1767,112929600],["1996-06-18",0.1767,0.1776,0.1692,0.1701,223227200],["1996-06-19",0.1729,0.1748,0.1692,0.1729,134467200],["1996-06-20",0.1748,0.1748,0.1682,0.1701,147089600],["1996-06-21",0.171,0.171,0.1673,0.1692,161851200],["1996-06-24",0.1692,0.1692,0.1654,0.1664,122763200],["1996-06-25",0.1654,0.1664,0.1524,0.1542,246960000],["1996-06-26",0.1542,0.1552,0.1467,0.1486,404331200],["1996-06-27",0.1495,0.157,0.1477,0.1542,229241600],["1996-06-28",0.1561,0.157,0.1542,0.157,115684800],["1996-07-01",0.158,0.1608,0.157,0.1608,131980800],["1996-07-02",0.1598,0.1608,0.157,0.157,89006400],["1996-07-03",0.1524,0.1524,0.1449,0.1449,288612800],["1996-07-05",0.1449,0.1477,0.1439,0.1458,106153600],["1996-07-08",0.1467,0.1486,0.1421,0.143,188910400],["1996-07-09",0.1458,0.1467,0.1421,0.1421,187824000],["1996-07-10",0.143,0.1458,0.1402,0.1402,169388800],["1996-07-11",0.1402,0.1411,0.1299,0.1337,291155200],["1996-07-12",0.1374,0.1374,0.129,0.1351,268990400],["1996-07-15",0.1355,0.1355,0.1281,0.1285,133224000],["1996-07-16",0.1299,0.1299,0.1196,0.1262,289217600],["1996-07-17",0.1299,0.1309,0.1243,0.1262,233598400],["1996-07-18",0.1608,0.1626,0.1522,0.1561,897052800],["1996-07-19",0.1561,0.157,0.1552,0.1552,265977600],["1996-07-22",0.1561,0.1561,0.1495,0.1514,152208000],["1996-07-23",0.1533,0.1542,0.1514,0.1533,130121600],["1996-07-24",0.1495,0.157,0.1486,0.1556,264073600],["1996-07-25",0.158,0.1598,0.1552,0.157,114430400],["1996-07-26",0.1608,0.1645,0.158,0.1645,123681600],["1996-07-29",0.1645,0.1682,0.1626,0.1664,195697600],["1996-07-30",0.1692,0.1701,0.1589,0.1598,189403200],["1996-07-31",0.1589,0.1645,0.1589,0.1645,92780800],["1996-08-01",0.1645,0.1645,0.158,0.1589,110163200],["1996-08-02",0.1617,0.1645,0.1589,0.1617,127948800],["1996-08-05",0.1617,0.1636,0.1561,0.157,101012800],["1996-08-06",0.157,0.1608,0.1552,0.1608,93587200],["1996-08-07",0.1626,0.1692,0.1617,0.1673,248460800],["1996-08-08",0.1673,0.1673,0.1636,0.1654,101516800],["1996-08-09",0.1664,0.1748,0.1654,0.1729,230787200],["1996-08-12",0.1748,0.1767,0.1673,0.172,151345600],["1996-08-13",0.171,0.1729,0.1673,0.1682,103510400],["1996-08-14",0.1692,0.172,0.1692,0.1701,71859200],["1996-08-15",0.1692,0.1701,0.1664,0.1664,107620800],["1996-08-16",0.1692,0.1692,0.1654,0.1682,141758400],["1996-08-19",0.1673,0.1767,0.1673,0.1767,226318400],["1996-08-20",0.1785,0.1785,0.1748,0.1757,211758400],["1996-08-21",0.1757,0.1767,0.171,0.172,113344000],["1996-08-22",0.172,0.1738,0.171,0.1738,87684800],["1996-08-23",0.172,0.1795,0.172,0.1785,203459200],["1996-08-26",0.1785,0.1804,0.1757,0.1804,89678400],["1996-08-27",0.1804,0.1869,0.1795,0.1859,289307200],["1996-08-28",0.186,0.1869,0.1832,0.186,163598400],["1996-08-29",0.186,0.186,0.1823,0.1832,106926400],["1996-08-30",0.1851,0.1851,0.1813,0.1813,105728000],["1996-09-03",0.1804,0.1823,0.1785,0.1804,68297600],["1996-09-04",0.1785,0.1841,0.1785,0.1804,101449600],["1996-09-05",0.1757,0.1776,0.171,0.171,279585600],["1996-09-06",0.1729,0.1738,0.1692,0.172,240833600],["1996-09-09",0.1692,0.1701,0.1636,0.1645,148243200],["1996-09-10",0.1654,0.1654,0.1608,0.1608,155713600],["1996-09-11",0.1608,0.1626,0.157,0.158,147201600],["1996-09-12",0.157,0.158,0.1514,0.1524,260915200],["1996-09-13",0.1524,0.1589,0.1524,0.157,166611200],["1996-09-16",0.1608,0.172,0.1598,0.1673,244652800],["1996-09-17",0.171,0.1729,0.1682,0.172,209171200],["1996-09-18",0.172,0.1804,0.171,0.1757,353360000],["1996-09-19",0.1767,0.1767,0.1748,0.1748,119470400],["1996-09-20",0.1748,0.1757,0.1701,0.171,149150400],["1996-09-23",0.171,0.171,0.1673,0.1673,45763200],["1996-09-24",0.1673,0.171,0.1673,0.1682,143785600],["1996-09-25",0.1682,0.1692,0.1645,0.1673,109043200],["1996-09-26",0.1673,0.1682,0.1664,0.1673,103286400],["1996-09-27",0.1664,0.1673,0.1654,0.1668,81569600],["1996-09-30",0.1654,0.1673,0.1654,0.1659,85444800],["1996-10-01",0.1645,0.1851,0.1645,0.1841,539246400],["1996-10-02",0.1767,0.1841,0.1729,0.1767,276819200],["1996-10-03",0.1767,0.1776,0.1673,0.1673,227718400],["1996-10-04",0.171,0.1729,0.1654,0.1706,133459200],["1996-10-07",0.172,0.1748,0.171,0.1729,95715200],["1996-10-08",0.1757,0.1813,0.1738,0.1738,190433600],["1996-10-09",0.1748,0.1767,0.171,0.172,85209600],["1996-10-10",0.1785,0.1832,0.1776,0.1809,276696000],["1996-10-11",0.1823,0.1841,0.1795,0.1813,120691200],["1996-10-14",0.1832,0.1897,0.1813,0.1888,269684800],["1996-10-15",0.1925,0.1935,0.1869,0.1888,363059200],["1996-10-16",0.1888,0.1953,0.1841,0.1925,334745600],["1996-10-17",0.2056,0.2075,0.1972,0.1972,1026625600],["1996-10-18",0.1982,0.1991,0.1944,0.1986,382659200],["1996-10-21",0.1982,0.1991,0.1907,0.1916,187611200],["1996-10-22",0.1916,0.1916,0.1813,0.186,213718400],["1996-10-23",0.1851,0.1888,0.1823,0.1851,160059200],["1996-10-24",0.1869,0.1869,0.1832,0.1851,84369600],["1996-10-25",0.186,0.1869,0.1832,0.1832,77560000],["1996-10-28",0.1879,0.1879,0.1832,0.1832,119996800],["1996-10-29",0.1841,0.1851,0.1729,0.1738,199628800],["1996-10-30",0.1757,0.1795,0.171,0.171,257051200],["1996-10-31",0.1738,0.1748,0.1664,0.172,194219200],["1996-11-01",0.1748,0.1813,0.1729,0.1813,211332800],["1996-11-04",0.1823,0.1832,0.1776,0.1823,91268800],["1996-11-05",0.1832,0.1935,0.1832,0.1907,378112000],["1996-11-06",0.1916,0.1925,0.186,0.1907,180308800],["1996-11-07",0.1897,0.1944,0.1888,0.1935,155075200],["1996-11-08",0.1935,0.1963,0.1925,0.1963,188708800],["1996-11-11",0.1972,0.1972,0.1935,0.1944,92534400],["1996-11-12",0.1953,0.1963,0.1879,0.1888,142956800],["1996-11-13",0.1897,0.1935,0.1869,0.1911,83608000],["1996-11-14",0.1907,0.1925,0.1897,0.1916,48529600],["1996-11-15",0.1935,0.1944,0.1869,0.1869,130715200],["1996-11-18",0.1869,0.1879,0.1832,0.1851,152835200],["1996-11-19",0.186,0.1879,0.1841,0.186,124432000],["1996-11-20",0.186,0.1897,0.186,0.1869,103096000],["1996-11-21",0.186,0.1869,0.1823,0.1832,70604800],["1996-11-22",0.1832,0.1888,0.1832,0.1888,103980800],["1996-11-25",0.1897,0.1907,0.1869,0.1869,78948800],["1996-11-26",0.186,0.1869,0.1795,0.1813,112985600],["1996-11-27",0.1804,0.1841,0.1804,0.1832,89040000],["1996-11-29",0.1832,0.1841,0.1795,0.1804,42291200],["1996-12-02",0.1804,0.1879,0.1785,0.1879,174977600],["1996-12-03",0.1888,0.1907,0.1869,0.1879,275531200],["1996-12-04",0.1879,0.1897,0.186,0.1869,190825600],["1996-12-05",0.1869,0.1888,0.1869,0.1869,142139200],["1996-12-06",0.1823,0.1897,0.1795,0.1879,229387200],["1996-12-09",0.1888,0.1897,0.1855,0.1869,158648000],["1996-12-10",0.186,0.1869,0.1813,0.1832,184284800],["1996-12-11",0.1776,0.1813,0.1776,0.1795,163363200],["1996-12-12",0.1804,0.1813,0.1785,0.1785,87001600],["1996-12-13",0.1776,0.1785,0.1738,0.1738,89096000],["1996-12-16",0.1757,0.1757,0.1682,0.1692,149240000],["1996-12-17",0.1673,0.1682,0.1664,0.1682,157248000],["1996-12-18",0.1701,0.1729,0.1692,0.1729,205072000],["1996-12-19",0.172,0.1738,0.1664,0.1664,136886400],["1996-12-20",0.1682,0.1767,0.1598,0.1757,546436800],["1996-12-23",0.1795,0.1813,0.1738,0.1738,332304000],["1996-12-24",0.1738,0.1748,0.171,0.1729,57612800],["1996-12-26",0.1738,0.1738,0.171,0.172,84884800],["1996-12-27",0.171,0.1776,0.171,0.1729,136998400],["1996-12-30",0.1729,0.1738,0.1626,0.1626,261800000],["1996-12-31",0.1598,0.1608,0.1552,0.1561,383745600],["1997-01-02",0.158,0.1589,0.1552,0.157,143113600],["1997-01-03",0.158,0.1664,0.157,0.1626,119716800],["1997-01-06",0.1318,0.1372,0.129,0.1337,1882832000],["1997-01-07",0.1355,0.1365,0.1309,0.1309,976931200],["1997-01-08",0.1365,0.1374,0.1299,0.1318,1100131200],["1997-01-09",0.1327,0.1337,0.1309,0.1327,446656000],["1997-01-10",0.1318,0.1365,0.1318,0.1365,353718400],["1997-01-13",0.1383,0.1383,0.1355,0.1355,305748800],["1997-01-14",0.1374,0.1374,0.1327,0.1337,255774400],["1997-01-15",0.1346,0.1346,0.1281,0.129,433092800],["1997-01-16",0.1281,0.1281,0.1243,0.1252,671305600],["1997-01-17",0.1252,0.1281,0.1243,0.1252,325147200],["1997-01-20",0.1262,0.1281,0.1252,0.1266,291625600],["1997-01-21",0.1271,0.129,0.1262,0.129,284827200],["1997-01-22",0.1299,0.1309,0.1271,0.1285,205620800],["1997-01-23",0.129,0.1299,0.1281,0.129,172345600],["1997-01-24",0.129,0.129,0.1262,0.1262,188283200],["1997-01-27",0.1281,0.129,0.1243,0.1243,214043200],["1997-01-28",0.1271,0.1271,0.1234,0.1243,210560000],["1997-01-29",0.1243,0.1252,0.1234,0.1243,151704000],["1997-01-30",0.1252,0.1252,0.1234,0.1252,139932800],["1997-01-31",0.1243,0.1243,0.1234,0.1243,199628800],["1997-02-03",0.1262,0.1271,0.1215,0.122,368110400],["1997-02-04",0.1215,0.1224,0.1131,0.115,712644800],["1997-02-05",0.114,0.1168,0.114,0.114,394486400],["1997-02-06",0.114,0.1206,0.114,0.1196,399504000],["1997-02-07",0.1234,0.1234,0.1178,0.1182,235267200],["1997-02-10",0.1206,0.1206,0.1168,0.1168,185404800],["1997-02-11",0.1187,0.1196,0.1159,0.1173,140078400],["1997-02-12",0.1178,0.1187,0.1159,0.1178,176265600],["1997-02-13",0.1178,0.1206,0.1159,0.1206,195832000],["1997-02-14",0.1215,0.1224,0.1196,0.122,237249600],["1997-02-18",0.1243,0.1337,0.1215,0.1337,368278400],["1997-02-19",0.1337,0.1337,0.1281,0.1318,241292800],["1997-02-20",0.1318,0.1318,0.1271,0.1271,124947200],["1997-02-21",0.1262,0.1271,0.1196,0.1224,211086400],["1997-02-24",0.1215,0.1262,0.1215,0.1243,117588800],["1997-02-25",0.1271,0.1299,0.1262,0.1262,138084800],["1997-02-26",0.1271,0.1281,0.1252,0.1281,103174400],["1997-02-27",0.1271,0.1281,0.1252,0.1271,102995200],["1997-02-28",0.1262,0.1262,0.1215,0.1215,121878400],["1997-03-03",0.1234,0.1234,0.1196,0.1206,130457600],["1997-03-04",0.1215,0.1234,0.1196,0.1234,103196800],["1997-03-05",0.1243,0.1271,0.1234,0.1271,96163200],["1997-03-06",0.1271,0.1271,0.1234,0.1243,116289600],["1997-03-07",0.1252,0.1252,0.1224,0.1234,70616000],["1997-03-10",0.1243,0.1252,0.1229,0.1243,99187200],["1997-03-11",0.1243,0.1243,0.1196,0.1224,98504000],["1997-03-12",0.1215,0.1252,0.1206,0.1215,70996800],["1997-03-13",0.1224,0.1224,0.1206,0.1224,105089600],["1997-03-14",0.1224,0.1252,0.1215,0.1238,230417600],["1997-03-17",0.1215,0.1234,0.1196,0.1234,192752000],["1997-03-18",0.1224,0.1234,0.1206,0.1215,127075200],["1997-03-19",0.1224,0.1224,0.1187,0.1206,208230400],["1997-03-20",0.1196,0.1309,0.1187,0.129,317038400],["1997-03-21",0.1309,0.1309,0.1224,0.1243,136460800],["1997-03-24",0.1234,0.1243,0.1215,0.1234,71220800],["1997-03-25",0.1243,0.1243,0.1202,0.1234,112560000],["1997-03-26",0.1224,0.1262,0.1215,0.1252,106836800],["1997-03-27",0.1309,0.1439,0.129,0.1393,1138905600],["1997-03-31",0.1393,0.1449,0.129,0.1365,970244800],["1997-04-01",0.1318,0.1332,0.1299,0.1309,220259200],["1997-04-02",0.1337,0.1351,0.1318,0.1346,222432000],["1997-04-03",0.1383,0.143,0.1365,0.1411,548856000],["1997-04-04",0.143,0.1467,0.1421,0.1439,475249600],["1997-04-07",0.1477,0.1486,0.1439,0.1458,255259200],["1997-04-08",0.1467,0.1467,0.1393,0.143,193827200],["1997-04-09",0.1439,0.1439,0.1411,0.1421,244988800],["1997-04-10",0.1421,0.143,0.1383,0.1411,116984000],["1997-04-11",0.1411,0.1411,0.1355,0.1365,79564800],["1997-04-14",0.1374,0.1411,0.1346,0.1402,112358400],["1997-04-15",0.143,0.1439,0.1355,0.1379,136046400],["1997-04-16",0.1393,0.1421,0.1374,0.1388,86217600],["1997-04-17",0.1365,0.143,0.1355,0.1421,219464000],["1997-04-18",0.143,0.143,0.1374,0.1374,141444800],["1997-04-21",0.1393,0.1393,0.1346,0.1346,89152000],["1997-04-22",0.1355,0.1383,0.1337,0.1383,94651200],["1997-04-23",0.1374,0.1383,0.1355,0.1355,54488000],["1997-04-24",0.1383,0.1383,0.1327,0.1337,74939200],["1997-04-25",0.1318,0.1337,0.1299,0.1309,87382400],["1997-04-28",0.1327,0.1337,0.1309,0.1318,46771200],["1997-04-29",0.1346,0.1346,0.1309,0.1323,51755200],["1997-04-30",0.1271,0.129,0.1252,0.1271,257633600],["1997-05-01",0.1262,0.1281,0.1252,0.1271,72340800],["1997-05-02",0.1271,0.1281,0.1252,0.1271,101987200],["1997-05-05",0.1271,0.1281,0.1252,0.1271,98492800],["1997-05-06",0.1271,0.1281,0.1252,0.1262,83148800],["1997-05-07",0.1262,0.1271,0.1224,0.1234,114217600],["1997-05-08",0.1243,0.1281,0.1234,0.1271,82936000],["1997-05-09",0.1271,0.1309,0.1271,0.1276,188372800],["1997-05-12",0.129,0.1318,0.1271,0.1313,164976000],["1997-05-13",0.1309,0.1337,0.1271,0.1313,197019200],["1997-05-14",0.1337,0.1346,0.1309,0.1323,135643200],["1997-05-15",0.1327,0.1346,0.1309,0.1327,99008000],["1997-05-16",0.1309,0.1318,0.129,0.129,93296000],["1997-05-19",0.1309,0.1318,0.1271,0.1271,52259200],["1997-05-20",0.1271,0.1304,0.1252,0.129,84828800],["1997-05-21",0.1281,0.1281,0.1234,0.1262,122248000],["1997-05-22",0.1252,0.1262,0.1234,0.1243,76764800],["1997-05-23",0.1243,0.1271,0.1243,0.1262,67032000],["1997-05-27",0.1252,0.1299,0.1252,0.129,82084800],["1997-05-28",0.1299,0.1309,0.1271,0.1271,87539200],["1997-05-29",0.1281,0.1281,0.1243,0.1243,111182400],["1997-05-30",0.1234,0.1271,0.1224,0.1243,177329600],["1997-06-02",0.1271,0.1271,0.1252,0.1266,41585600],["1997-06-03",0.1252,0.1266,0.1243,0.1248,65240000],["1997-06-04",0.1243,0.1252,0.1234,0.1243,80404800],["1997-06-05",0.1243,0.1281,0.1238,0.1248,64612800],["1997-06-06",0.1243,0.1252,0.1234,0.1252,52875200],["1997-06-09",0.1248,0.1266,0.1243,0.1243,74804800],["1997-06-10",0.1252,0.1252,0.1201,0.1215,139048000],["1997-06-11",0.122,0.1229,0.1215,0.122,105403200],["1997-06-12",0.1224,0.1224,0.1196,0.1201,78691200],["1997-06-13",0.1201,0.1206,0.1178,0.1182,132070400],["1997-06-16",0.1187,0.1187,0.115,0.1159,134008000],["1997-06-17",0.1164,0.1234,0.1159,0.1222,142251200],["1997-06-18",0.1206,0.1215,0.1178,0.1192,109648000],["1997-06-19",0.1196,0.1196,0.1173,0.1178,121027200],["1997-06-20",0.1173,0.1178,0.1159,0.1164,110185600],["1997-06-23",0.1159,0.1168,0.115,0.115,99545600],["1997-06-24",0.1154,0.1164,0.114,0.1145,111148800],["1997-06-25",0.1145,0.115,0.1122,0.1131,198632000],["1997-06-26",0.1131,0.1131,0.1094,0.1098,381987200],["1997-06-27",0.1098,0.1108,0.1094,0.1098,157953600],["1997-06-30",0.1103,0.1103,0.1047,0.1066,171180800],["1997-07-01",0.1042,0.1047,0.0981,0.0986,450676800],["1997-07-02",0.0991,0.1,0.0972,0.0977,249961600],["1997-07-03",0.0981,0.1037,0.0972,0.1023,186782400],["1997-07-07",0.1042,0.1066,0.1028,0.1033,191475200],["1997-07-08",0.1037,0.1047,0.1023,0.1028,95692800],["1997-07-09",0.1033,0.1037,0.1019,0.1023,142016000],["1997-07-10",0.0963,0.1,0.0953,0.0991,492508800],["1997-07-11",0.1,0.1159,0.0995,0.1136,734944000],["1997-07-14",0.114,0.1168,0.1112,0.1168,411006400],["1997-07-15",0.1178,0.1196,0.1168,0.1192,418353600],["1997-07-16",0.1182,0.1234,0.1168,0.1229,446252800],["1997-07-17",0.1271,0.1355,0.1229,0.1309,746267200],["1997-07-18",0.1337,0.1341,0.1276,0.1297,317564800],["1997-07-21",0.1313,0.1323,0.1196,0.1208,354916800],["1997-07-22",0.1224,0.1248,0.122,0.1238,231336000],["1997-07-23",0.1252,0.1262,0.1196,0.1206,141288000],["1997-07-24",0.1206,0.1206,0.1168,0.1182,133492800],["1997-07-25",0.1187,0.1238,0.1178,0.1215,217963200],["1997-07-28",0.1229,0.1234,0.1215,0.1229,110510400],["1997-07-29",0.1229,0.1243,0.1224,0.1234,71243200],["1997-07-30",0.1266,0.1323,0.1252,0.1299,374304000],["1997-07-31",0.1299,0.1327,0.129,0.1309,263816000],["1997-08-01",0.1318,0.1435,0.1313,0.1435,481913600],["1997-08-04",0.1435,0.1481,0.1435,0.1477,611318400],["1997-08-05",0.1491,0.1495,0.1457,0.1477,247128000],["1997-08-06",0.1888,0.2075,0.1869,0.1967,4190480000],["1997-08-07",0.215,0.2211,0.2122,0.2182,3755438400],["1997-08-08",0.208,0.2122,0.1953,0.2005,1814164800],["1997-08-11",0.1967,0.1977,0.1757,0.1837,1550998400],["1997-08-12",0.1799,0.1813,0.1636,0.165,1048398400],["1997-08-13",0.1664,0.1785,0.1528,0.1767,1201424000],["1997-08-14",0.1767,0.1813,0.1696,0.172,434448000],["1997-08-15",0.1729,0.1753,0.1706,0.1738,260960000],["1997-08-18",0.1743,0.1776,0.1701,0.1767,217840000],["1997-08-19",0.1771,0.1832,0.1743,0.1827,289161600],["1997-08-20",0.1827,0.1879,0.1809,0.1841,324307200],["1997-08-21",0.1832,0.1846,0.1785,0.1795,259280000],["1997-08-22",0.1753,0.1795,0.1748,0.1767,227628800],["1997-08-25",0.1767,0.1771,0.1715,0.1724,138633600],["1997-08-26",0.1692,0.172,0.1654,0.1664,226206400],["1997-08-27",0.1673,0.1701,0.1636,0.1696,190635200],["1997-08-28",0.1654,0.1682,0.1645,0.1645,95670400],["1997-08-29",0.1631,0.1645,0.1608,0.1626,109670400],["1997-09-02",0.1645,0.1687,0.164,0.1673,186043200],["1997-09-03",0.1673,0.1738,0.1668,0.1682,284132800],["1997-09-04",0.1687,0.171,0.1664,0.1682,122539200],["1997-09-05",0.1692,0.171,0.1645,0.1659,136707200],["1997-09-08",0.1664,0.1664,0.1603,0.1608,175156800],["1997-09-09",0.1594,0.1636,0.1589,0.1631,159028800],["1997-09-10",0.1626,0.1729,0.1622,0.1715,274064000],["1997-09-11",0.171,0.172,0.165,0.1673,209876800],["1997-09-12",0.1659,0.1664,0.1603,0.165,113680000],["1997-09-15",0.1636,0.1654,0.1608,0.1608,96913600],["1997-09-16",0.165,0.1656,0.1626,0.164,134220800],["1997-09-17",0.1645,0.1645,0.1622,0.1631,86766400],["1997-09-18",0.1608,0.1682,0.1608,0.1668,169164800],["1997-09-19",0.1659,0.1659,0.1626,0.164,94931200],["1997-09-22",0.1654,0.1724,0.1645,0.1706,200368000],["1997-09-23",0.1664,0.1664,0.1622,0.1626,200536000],["1997-09-24",0.1622,0.1626,0.1598,0.1608,222432000],["1997-09-25",0.1594,0.1626,0.157,0.158,223384000],["1997-09-26",0.1608,0.164,0.158,0.1594,208320000],["1997-09-29",0.1622,0.1664,0.1612,0.165,167238400],["1997-09-30",0.1645,0.1668,0.1622,0.1622,140571200],["1997-10-01",0.1622,0.1626,0.1598,0.161,130468800],["1997-10-02",0.1603,0.1645,0.1598,0.164,135408000],["1997-10-03",0.1645,0.1664,0.1622,0.1654,162232000],["1997-10-06",0.1659,0.1664,0.1622,0.164,93296000],["1997-10-07",0.1636,0.1645,0.1631,0.1631,109289600],["1997-10-08",0.1626,0.1631,0.1594,0.1608,108841600],["1997-10-09",0.1589,0.1682,0.1584,0.1626,187331200],["1997-10-10",0.1608,0.1701,0.1608,0.1696,270401600],["1997-10-13",0.1701,0.171,0.1659,0.1696,158625600],["1997-10-14",0.1696,0.1701,0.1659,0.1696,165816000],["1997-10-15",0.1654,0.1851,0.1654,0.1781,810868800],["1997-10-16",0.158,0.165,0.1561,0.1608,739188800],["1997-10-17",0.158,0.158,0.1486,0.1505,438670400],["1997-10-20",0.1505,0.151,0.1393,0.1397,411835200],["1997-10-21",0.1411,0.1444,0.1397,0.1425,475272000],["1997-10-22",0.1425,0.1439,0.1383,0.1388,151177600],["1997-10-23",0.1346,0.136,0.1327,0.1327,186782400],["1997-10-24",0.1355,0.1374,0.1234,0.1238,388236800],["1997-10-27",0.1252,0.1355,0.1252,0.1252,329358400],["1997-10-28",0.1196,0.1383,0.1187,0.1355,343313600],["1997-10-29",0.1379,0.1383,0.129,0.1309,177587200],["1997-10-30",0.1276,0.1313,0.1234,0.1234,188955200],["1997-10-31",0.1299,0.1299,0.1243,0.1273,267086400],["1997-11-03",0.1313,0.1327,0.1276,0.1299,126011200],["1997-11-04",0.1327,0.1355,0.1309,0.1341,168593600],["1997-11-05",0.1365,0.1393,0.1351,0.1374,387116800],["1997-11-06",0.1411,0.1458,0.1411,0.1421,617086400],["1997-11-07",0.1411,0.1495,0.1402,0.1477,795614400],["1997-11-10",0.157,0.1608,0.1383,0.1397,1398241600],["1997-11-11",0.1421,0.1421,0.1355,0.1374,332483200],["1997-11-12",0.1351,0.1383,0.1313,0.1318,208062400],["1997-11-13",0.1346,0.1351,0.1309,0.1346,257521600],["1997-11-14",0.1365,0.1383,0.1346,0.1379,135038400],["1997-11-17",0.1411,0.1416,0.137,0.1383,205027200],["1997-11-18",0.1383,0.1383,0.1351,0.1351,146641600],["1997-11-19",0.1337,0.1369,0.1337,0.1365,79587200],["1997-11-20",0.136,0.1393,0.1355,0.1383,128172800],["1997-11-21",0.1393,0.1397,0.1346,0.136,97776000],["1997-11-24",0.1313,0.1346,0.1309,0.1318,157348800],["1997-11-25",0.1323,0.1337,0.1262,0.1299,205430400],["1997-11-26",0.1299,0.1323,0.129,0.1309,60412800],["1997-11-28",0.1318,0.1337,0.1304,0.1327,41316800],["1997-12-01",0.1323,0.1341,0.129,0.1327,87236800],["1997-12-02",0.1299,0.1309,0.1187,0.1187,396816000],["1997-12-03",0.1201,0.1206,0.1173,0.1178,343056000],["1997-12-04",0.1196,0.1196,0.1168,0.1168,199640000],["1997-12-05",0.1164,0.1196,0.1164,0.1182,221468800],["1997-12-08",0.1164,0.1178,0.115,0.1164,133582400],["1997-12-09",0.1159,0.1173,0.1122,0.114,243051200],["1997-12-10",0.1126,0.1126,0.1084,0.1103,194880000],["1997-12-11",0.108,0.1089,0.1037,0.1089,256939200],["1997-12-12",0.1103,0.1112,0.1047,0.1056,160563200],["1997-12-15",0.1056,0.1066,0.1028,0.1042,165894400],["1997-12-16",0.1047,0.1075,0.1047,0.107,185628800],["1997-12-17",0.107,0.1089,0.1042,0.1042,265294400],["1997-12-18",0.1047,0.1047,0.1028,0.1033,202048000],["1997-12-19",0.1014,0.1037,0.0991,0.1023,190612800],["1997-12-22",0.1037,0.1047,0.0986,0.0995,159476800],["1997-12-23",0.0981,0.0995,0.0967,0.0967,458830400],["1997-12-24",0.0972,0.0991,0.0972,0.0981,97832000],["1997-12-26",0.0977,0.1,0.0972,0.0995,107878400],["1997-12-29",0.0995,0.1005,0.0963,0.0981,278196800],["1997-12-30",0.0972,0.1005,0.0953,0.0986,342507200],["1997-12-31",0.0981,0.1019,0.0967,0.0981,406358400],["1998-01-02",0.1019,0.1215,0.1009,0.1215,718110400],["1998-01-05",0.1234,0.1238,0.1136,0.1187,651873600],["1998-01-06",0.1192,0.1495,0.1103,0.1416,1812473600],["1998-01-07",0.1407,0.1421,0.1295,0.1309,1041622400],["1998-01-08",0.1304,0.1393,0.1266,0.136,774020800],["1998-01-09",0.1355,0.1449,0.1309,0.136,886547200],["1998-01-12",0.1304,0.1393,0.1281,0.1365,516398400],["1998-01-13",0.1393,0.1467,0.1383,0.1458,636854400],["1998-01-14",0.1486,0.1491,0.1439,0.1477,589265600],["1998-01-15",0.1435,0.1477,0.1393,0.1435,559272000],["1998-01-16",0.1453,0.1453,0.1397,0.1407,246355200],["1998-01-20",0.1425,0.1444,0.1393,0.1425,241561600],["1998-01-21",0.1402,0.1425,0.1388,0.1414,190209600],["1998-01-22",0.1397,0.1477,0.1393,0.1439,329728000],["1998-01-23",0.1449,0.1472,0.1439,0.1458,233161600],["1998-01-26",0.1453,0.1463,0.1407,0.1453,146440000],["1998-01-27",0.1435,0.1472,0.1421,0.143,112235200],["1998-01-28",0.1435,0.1449,0.1393,0.1435,151121600],["1998-01-29",0.1416,0.143,0.1383,0.1383,211881600],["1998-01-30",0.1369,0.1411,0.1365,0.1369,162444800],["1998-02-02",0.1383,0.1383,0.1299,0.1323,636742400],["1998-02-03",0.1323,0.1393,0.1323,0.1369,402617600],["1998-02-04",0.1351,0.1383,0.1346,0.1365,170195200],["1998-02-05",0.1365,0.1383,0.1346,0.1369,238268800],["1998-02-06",0.1374,0.1397,0.1365,0.1383,202339200],["1998-02-09",0.1374,0.1458,0.1374,0.1435,494670400],["1998-02-10",0.143,0.1463,0.1425,0.1453,422016000],["1998-02-11",0.1458,0.1458,0.1411,0.1421,211668800],["1998-02-12",0.143,0.1453,0.1425,0.1449,203750400],["1998-02-13",0.1435,0.1486,0.1421,0.1458,207995200],["1998-02-17",0.1458,0.1477,0.1458,0.1467,182750400],["1998-02-18",0.1463,0.1552,0.1463,0.1538,494592000],["1998-02-19",0.1561,0.1566,0.1495,0.1528,399660800],["1998-02-20",0.1533,0.1538,0.1481,0.1495,325416000],["1998-02-23",0.1505,0.1617,0.1495,0.1589,477489600],["1998-02-24",0.1594,0.1598,0.1552,0.1594,456590400],["1998-02-25",0.1594,0.1701,0.1566,0.1668,712667200],["1998-02-26",0.1668,0.1762,0.1636,0.1757,595134400],["1998-02-27",0.1743,0.1785,0.1687,0.1767,519601600],["1998-03-02",0.1762,0.1762,0.1664,0.1701,400444800],["1998-03-03",0.1636,0.1734,0.1617,0.1729,334073600],["1998-03-04",0.171,0.1851,0.171,0.1827,817824000],["1998-03-05",0.1738,0.1813,0.1729,0.1799,675124800],["1998-03-06",0.1785,0.1832,0.1748,0.1827,666467200],["1998-03-09",0.1776,0.1818,0.1682,0.1701,574929600],["1998-03-10",0.172,0.1832,0.1715,0.1799,712902400],["1998-03-11",0.1879,0.1958,0.1837,0.1953,1214337600],["1998-03-12",0.1953,0.2019,0.1911,0.2019,744363200],["1998-03-13",0.2038,0.2038,0.1963,0.2028,566160000],["1998-03-16",0.2028,0.2038,0.1958,0.1996,402360000],["1998-03-17",0.1982,0.1996,0.1935,0.197,410256000],["1998-03-18",0.1944,0.2014,0.1944,0.2014,276998400],["1998-03-19",0.201,0.2014,0.1986,0.2,160059200],["1998-03-20",0.1996,0.201,0.1944,0.1972,215476800],["1998-03-23",0.1939,0.1963,0.1841,0.1953,414736000],["1998-03-24",0.1972,0.2094,0.1963,0.2094,675931200],["1998-03-25",0.2066,0.2075,0.1972,0.2031,387374400],["1998-03-26",0.2,0.2019,0.1977,0.1986,202966400],["1998-03-27",0.1991,0.2042,0.1972,0.2014,255595200],["1998-03-30",0.2,0.2056,0.2,0.2052,250700800],["1998-03-31",0.2052,0.208,0.2038,0.2056,266896000],["1998-04-01",0.2052,0.208,0.2024,0.2056,186883200],["1998-04-02",0.2042,0.2052,0.2014,0.2042,194308800],["1998-04-03",0.2028,0.2038,0.2005,0.2024,203067200],["1998-04-06",0.2019,0.2019,0.1958,0.1963,347592000],["1998-04-07",0.193,0.1944,0.186,0.1907,292700800],["1998-04-08",0.1888,0.1897,0.1846,0.1869,225198400],["1998-04-09",0.1874,0.1935,0.1869,0.1916,170307200],["1998-04-13",0.1916,0.1996,0.1869,0.1977,288299200],["1998-04-14",0.1972,0.2038,0.1972,0.2014,327846400],["1998-04-15",0.2033,0.2056,0.1991,0.2052,557513600],["1998-04-16",0.2187,0.2215,0.2108,0.214,1837953600],["1998-04-17",0.2136,0.214,0.207,0.2089,592166400],["1998-04-20",0.2066,0.2206,0.2061,0.2168,517776000],["1998-04-21",0.2173,0.2178,0.2131,0.2168,348028800],["1998-04-22",0.215,0.2168,0.2056,0.2056,284950400],["1998-04-23",0.2052,0.2168,0.2033,0.207,475294400],["1998-04-24",0.2075,0.2112,0.2056,0.2089,215544000],["1998-04-27",0.2,0.2075,0.2,0.2075,409796800],["1998-04-28",0.2084,0.2094,0.1963,0.2014,237171200],["1998-04-29",0.2014,0.2052,0.2,0.2019,189537600],["1998-04-30",0.2047,0.2066,0.2024,0.2047,179950400],["1998-05-01",0.2056,0.2112,0.201,0.2094,184072000],["1998-05-04",0.2159,0.2206,0.2159,0.2173,571144000],["1998-05-05",0.2187,0.2234,0.2178,0.222,419283200],["1998-05-06",0.2234,0.2276,0.2187,0.2267,897008000],["1998-05-07",0.2285,0.229,0.2234,0.2257,552899200],["1998-05-08",0.2248,0.2281,0.2239,0.2276,270816000],["1998-05-11",0.2309,0.2365,0.2299,0.2313,665022400],["1998-05-12",0.2285,0.2299,0.2239,0.2253,257812800],["1998-05-13",0.2248,0.2304,0.2215,0.2276,314417600],["1998-05-14",0.2271,0.2276,0.2225,0.2248,162680000],["1998-05-15",0.2248,0.2271,0.2187,0.2211,272585600],["1998-05-18",0.2196,0.2211,0.2122,0.2131,232388800],["1998-05-19",0.2164,0.2201,0.2154,0.2196,218265600],["1998-05-20",0.2215,0.2234,0.215,0.2211,190176000],["1998-05-21",0.2211,0.222,0.214,0.2159,130995200],["1998-05-22",0.215,0.215,0.2042,0.2084,266593600],["1998-05-26",0.2098,0.2112,0.1991,0.1996,311774400],["1998-05-27",0.1921,0.2005,0.1916,0.2,370193600],["1998-05-28",0.2,0.2084,0.2,0.2052,298491200],["1998-05-29",0.2056,0.2061,0.1977,0.1991,216720000],["1998-06-01",0.1982,0.2066,0.1916,0.1963,319692800],["1998-06-02",0.1977,0.2042,0.1944,0.201,179300800],["1998-06-03",0.2028,0.2038,0.1958,0.1967,145140800],["1998-06-04",0.1991,0.201,0.193,0.2005,156139200],["1998-06-05",0.201,0.2038,0.1972,0.201,123323200],["1998-06-08",0.2019,0.207,0.2005,0.2038,126627200],["1998-06-09",0.2047,0.2131,0.2047,0.2112,275744000],["1998-06-10",0.2094,0.2168,0.2066,0.2098,229230400],["1998-06-11",0.2108,0.214,0.208,0.208,180118400],["1998-06-12",0.2066,0.2112,0.2047,0.2103,223854400],["1998-06-15",0.2038,0.2112,0.2038,0.2056,136662400],["1998-06-16",0.207,0.2103,0.2042,0.2094,129684800],["1998-06-17",0.2094,0.2136,0.2089,0.2103,187174400],["1998-06-18",0.2075,0.2098,0.2033,0.2042,119996800],["1998-06-19",0.2047,0.2052,0.2,0.2024,137558400],["1998-06-22",0.2019,0.2061,0.2,0.2047,134568000],["1998-06-23",0.2052,0.2103,0.2038,0.208,231056000],["1998-06-24",0.2075,0.214,0.2042,0.2112,273795200],["1998-06-25",0.2136,0.2154,0.2117,0.2136,191811200],["1998-06-26",0.2131,0.214,0.2075,0.2108,111115200],["1998-06-29",0.2112,0.2154,0.2098,0.2145,166185600],["1998-06-30",0.214,0.2154,0.2103,0.2145,131062400],["1998-07-01",0.2159,0.2243,0.2131,0.2239,314115200],["1998-07-02",0.222,0.2248,0.2168,0.2168,298110400],["1998-07-06",0.2206,0.2271,0.2178,0.2271,270950400],["1998-07-07",0.2271,0.2309,0.2243,0.2281,241472000],["1998-07-08",0.2299,0.2463,0.2295,0.2435,932814400],["1998-07-09",0.2463,0.2514,0.2351,0.2369,566608000],["1998-07-10",0.2407,0.244,0.2374,0.2397,302523200],["1998-07-13",0.2388,0.2552,0.2383,0.2538,715388800],["1998-07-14",0.2538,0.2542,0.2477,0.25,548531200],["1998-07-15",0.2519,0.2594,0.2505,0.2575,594966400],["1998-07-16",0.2832,0.2851,0.2673,0.2804,2561350400],["1998-07-17",0.2785,0.2785,0.2706,0.2757,629552000],["1998-07-20",0.2734,0.2739,0.2654,0.2711,383891200],["1998-07-21",0.2701,0.2767,0.2659,0.2664,329504000],["1998-07-22",0.2612,0.2664,0.2561,0.2617,280728000],["1998-07-23",0.2603,0.2664,0.2598,0.2612,253131200],["1998-07-24",0.2645,0.2654,0.2528,0.2594,271286400],["1998-07-27",0.2561,0.2608,0.2486,0.2575,214233600],["1998-07-28",0.2547,0.2589,0.2468,0.2514,225377600],["1998-07-29",0.2524,0.2683,0.2519,0.2626,447720000],["1998-07-30",0.2678,0.2748,0.2654,0.2729,362297600],["1998-07-31",0.2739,0.2748,0.258,0.2589,183108800],["1998-08-03",0.2561,0.2659,0.2486,0.2626,301761600],["1998-08-04",0.2654,0.2692,0.2542,0.2556,293921600],["1998-08-05",0.2524,0.2692,0.2505,0.2692,454081600],["1998-08-06",0.2622,0.2757,0.2608,0.2757,438614400],["1998-08-07",0.2781,0.2795,0.2692,0.2729,298020800],["1998-08-10",0.2715,0.2846,0.2711,0.2837,488600000],["1998-08-11",0.2823,0.3066,0.2795,0.2916,1759475200],["1998-08-12",0.2972,0.3061,0.2952,0.2996,689774400],["1998-08-13",0.2986,0.3047,0.2944,0.2949,390779200],["1998-08-14",0.3042,0.3047,0.2954,0.3028,450777600],["1998-08-17",0.3066,0.3201,0.2982,0.3136,930876800],["1998-08-18",0.3173,0.3243,0.3159,0.3183,605953600],["1998-08-19",0.3253,0.3271,0.3066,0.3066,485990400],["1998-08-20",0.3066,0.3075,0.301,0.3038,391921600],["1998-08-21",0.2991,0.3257,0.2916,0.3215,813377600],["1998-08-24",0.3248,0.3253,0.3,0.308,610176000],["1998-08-25",0.3169,0.3169,0.3014,0.3052,495566400],["1998-08-26",0.2982,0.3075,0.2954,0.3019,406481600],["1998-08-27",0.2935,0.2935,0.2664,0.2804,1114243200],["1998-08-28",0.2776,0.2879,0.2552,0.2556,932254400],["1998-08-31",0.2598,0.2608,0.2318,0.2332,868224000],["1998-09-01",0.2346,0.2645,0.229,0.2552,869075200],["1998-09-02",0.2654,0.2795,0.2636,0.2659,843001600],["1998-09-03",0.2617,0.2626,0.2542,0.2589,409752000],["1998-09-04",0.2654,0.2725,0.2524,0.2626,377272000],["1998-09-08",0.2841,0.286,0.2748,0.286,402796800],["1998-09-09",0.2846,0.2851,0.2767,0.2795,354692800],["1998-09-10",0.2711,0.286,0.2673,0.2851,526881600],["1998-09-11",0.2879,0.2963,0.2757,0.2813,352284800],["1998-09-14",0.286,0.2902,0.2776,0.2781,247072000],["1998-09-15",0.2748,0.2883,0.2729,0.2855,433652800],["1998-09-16",0.2888,0.2897,0.2767,0.279,258876800],["1998-09-17",0.2697,0.2776,0.2683,0.2692,269292800],["1998-09-18",0.2697,0.2748,0.2659,0.2748,305076800],["1998-09-21",0.2668,0.2762,0.264,0.2762,295870400],["1998-09-22",0.2776,0.2813,0.272,0.2767,257936000],["1998-09-23",0.2785,0.2869,0.2734,0.2865,287918400],["1998-09-24",0.2832,0.2958,0.2823,0.2879,482843200],["1998-09-25",0.2855,0.293,0.2813,0.2897,228289600],["1998-09-28",0.2972,0.3005,0.2841,0.2921,405417600],["1998-09-29",0.2921,0.2991,0.2851,0.2954,305132800],["1998-09-30",0.2897,0.2935,0.2841,0.2851,167182400],["1998-10-01",0.2748,0.2841,0.2645,0.2668,370216000],["1998-10-02",0.2654,0.2711,0.2552,0.2622,475574400],["1998-10-05",0.2542,0.2584,0.2355,0.2407,551880000],["1998-10-06",0.2519,0.2566,0.243,0.2435,399862400],["1998-10-07",0.2421,0.2491,0.2383,0.2388,473356800],["1998-10-08",0.2318,0.2332,0.2131,0.2304,689214400],["1998-10-09",0.2374,0.2636,0.2299,0.2626,668236800],["1998-10-12",0.2804,0.2874,0.2734,0.2799,622899200],["1998-10-13",0.2846,0.293,0.2692,0.2897,941628800],["1998-10-14",0.2972,0.3089,0.2753,0.2795,2280017600],["1998-10-15",0.2711,0.2785,0.2654,0.2739,840672000],["1998-10-16",0.2776,0.2846,0.2729,0.2743,615563200],["1998-10-19",0.2743,0.2846,0.2683,0.2804,475776000],["1998-10-20",0.2837,0.2855,0.2692,0.2697,382088000],["1998-10-21",0.2748,0.2799,0.2673,0.2776,430617600],["1998-10-22",0.2757,0.2813,0.2711,0.2748,317374400],["1998-10-23",0.2748,0.2757,0.2626,0.2654,355980800],["1998-10-26",0.2697,0.2823,0.2654,0.2799,475843200],["1998-10-27",0.2841,0.2912,0.2622,0.2636,538193600],["1998-10-28",0.2636,0.2767,0.2626,0.2753,363708800],["1998-10-29",0.2725,0.2799,0.2678,0.2725,344579200],["1998-10-30",0.2753,0.2804,0.2711,0.2776,317643200],["1998-11-02",0.2804,0.2823,0.2785,0.2813,253769600],["1998-11-03",0.2795,0.286,0.279,0.2827,370451200],["1998-11-04",0.2883,0.2926,0.2851,0.2893,627883200],["1998-11-05",0.2869,0.2944,0.2846,0.2855,607118400],["1998-11-06",0.2832,0.286,0.2785,0.2846,797339200],["1998-11-09",0.2818,0.2851,0.2654,0.2739,660788800],["1998-11-10",0.2706,0.2711,0.2617,0.2626,883982400],["1998-11-11",0.2673,0.2678,0.2449,0.251,948505600],["1998-11-12",0.2477,0.2575,0.2458,0.2542,595100800],["1998-11-13",0.2612,0.2697,0.2594,0.2668,791817600],["1998-11-16",0.2687,0.2748,0.265,0.2692,384529600],["1998-11-17",0.2673,0.2678,0.2598,0.2603,210728000],["1998-11-18",0.2631,0.2692,0.2608,0.265,329660800],["1998-11-19",0.2654,0.2781,0.265,0.2673,346528000],["1998-11-20",0.2725,0.2748,0.2598,0.264,399224000],["1998-11-23",0.2659,0.2753,0.2631,0.2711,577953600],["1998-11-24",0.2701,0.2748,0.2673,0.2687,319748800],["1998-11-25",0.2683,0.2697,0.2612,0.2626,303800000],["1998-11-27",0.2622,0.2626,0.2598,0.2622,153104000],["1998-11-30",0.2584,0.2603,0.2374,0.2388,561489600],["1998-12-01",0.2393,0.2603,0.2365,0.2552,865737600],["1998-12-02",0.2552,0.2757,0.2505,0.2692,962483200],["1998-12-03",0.2715,0.2729,0.2514,0.2519,626046400],["1998-12-04",0.2566,0.2575,0.2393,0.2449,721369600],["1998-12-07",0.2496,0.2524,0.2449,0.2524,566596800],["1998-12-08",0.2538,0.2538,0.2393,0.2397,680108800],["1998-12-09",0.2444,0.2458,0.2365,0.2393,592916800],["1998-12-10",0.2444,0.2463,0.2383,0.2393,391249600],["1998-12-11",0.2411,0.2542,0.2393,0.2524,689998400],["1998-12-14",0.2458,0.2491,0.2411,0.243,501446400],["1998-12-15",0.2449,0.2514,0.2449,0.251,264712000],["1998-12-16",0.2524,0.2556,0.244,0.2454,374348800],["1998-12-17",0.2463,0.2524,0.2449,0.25,330612800],["1998-12-18",0.2496,0.2645,0.2486,0.2631,791492800],["1998-12-21",0.2645,0.2664,0.2561,0.2622,357448000],["1998-12-22",0.272,0.2851,0.2692,0.2841,1150800000],["1998-12-23",0.2888,0.3028,0.2869,0.2977,1235035200],["1998-12-24",0.2982,0.2991,0.293,0.2935,199987200],["1998-12-28",0.2916,0.3075,0.2916,0.3056,725312000],["1998-12-29",0.3075,0.3103,0.301,0.3052,387352000],["1998-12-30",0.3,0.3075,0.2991,0.2996,237361600],["1998-12-31",0.3028,0.3094,0.2954,0.3061,271689600],["1999-01-04",0.315,0.3159,0.2991,0.3084,952884800],["1999-01-05",0.3136,0.3285,0.3103,0.3239,1410113600],["1999-01-06",0.3299,0.3299,0.3066,0.3122,1348569600],["1999-01-07",0.3159,0.337,0.315,0.3365,1429019200],["1999-01-08",0.3482,0.3505,0.329,0.3365,678832000],["1999-01-11",0.3421,0.3444,0.3355,0.343,560974400],["1999-01-12",0.3463,0.3486,0.3299,0.3449,820736000],["1999-01-13",0.3206,0.3538,0.3159,0.3477,1047816000],["1999-01-14",0.3402,0.344,0.307,0.3094,1723859200],["1999-01-15",0.3126,0.315,0.2991,0.3089,1006006400],["1999-01-19",0.3136,0.3164,0.3019,0.3056,534889600],["1999-01-20",0.307,0.3141,0.3028,0.3033,778120000],["1999-01-21",0.3024,0.3033,0.2804,0.2902,600488000],["1999-01-22",0.2818,0.2954,0.2771,0.2897,345766400],["1999-01-25",0.2935,0.2958,0.2902,0.2944,385336000],["1999-01-26",0.2986,0.3056,0.2963,0.3028,560044800],["1999-01-27",0.3066,0.3094,0.2986,0.3,364952000],["1999-01-28",0.3056,0.3084,0.3014,0.3056,336280000],["1999-01-29",0.308,0.3108,0.2991,0.308,242715200],["1999-02-01",0.3117,0.3136,0.3014,0.3061,278913600],["1999-02-02",0.3019,0.3047,0.2916,0.293,307160000],["1999-02-03",0.2916,0.3033,0.2897,0.3005,338744000],["1999-02-04",0.3005,0.301,0.2823,0.2832,463780800],["1999-02-05",0.286,0.2869,0.2654,0.2715,777201600],["1999-02-08",0.2743,0.2837,0.2711,0.2823,468227200],["1999-02-09",0.2837,0.2921,0.2771,0.2781,701153600],["1999-02-10",0.2757,0.2893,0.2692,0.2865,563628800],["1999-02-11",0.2897,0.2972,0.2883,0.2963,565196800],["1999-02-12",0.2926,0.2926,0.2767,0.2818,428904000],["1999-02-16",0.2907,0.2907,0.2832,0.2865,300227200],["1999-02-17",0.2851,0.2893,0.2762,0.2767,296060800],["1999-02-18",0.2809,0.2832,0.2659,0.2692,500169600],["1999-02-19",0.2711,0.2818,0.2706,0.2781,361692800],["1999-02-22",0.2795,0.2907,0.2785,0.2874,298670400],["1999-02-23",0.2883,0.2958,0.2837,0.2874,322179200],["1999-02-24",0.2902,0.2916,0.2795,0.2799,212755200],["1999-02-25",0.279,0.2818,0.2729,0.2762,264600000],["1999-02-26",0.2729,0.2767,0.258,0.2603,667251200],["1999-03-01",0.2603,0.2603,0.2514,0.2524,487827200],["1999-03-02",0.2552,0.264,0.2524,0.2589,683054400],["1999-03-03",0.2598,0.2626,0.2505,0.2556,293350400],["1999-03-04",0.258,0.258,0.2421,0.25,367270400],["1999-03-05",0.2566,0.2566,0.2421,0.2482,468036800],["1999-03-08",0.2486,0.2594,0.2482,0.257,550670400],["1999-03-09",0.2566,0.257,0.2505,0.2552,319692800],["1999-03-10",0.2556,0.2556,0.2425,0.2435,546280000],["1999-03-11",0.2411,0.2533,0.2393,0.2407,473659200],["1999-03-12",0.2416,0.2505,0.2416,0.2482,271398400],["1999-03-15",0.2491,0.2617,0.2486,0.2547,352161600],["1999-03-16",0.2617,0.2659,0.2612,0.2654,399828800],["1999-03-17",0.2687,0.2697,0.2538,0.2547,366318400],["1999-03-18",0.257,0.2664,0.2561,0.2654,227080000],["1999-03-19",0.2687,0.2692,0.2458,0.2505,536502400],["1999-03-22",0.2542,0.2631,0.2463,0.2622,593611200],["1999-03-23",0.2575,0.2575,0.2449,0.2468,415553600],["1999-03-24",0.2486,0.2524,0.243,0.2519,400153600],["1999-03-25",0.257,0.2608,0.2496,0.2528,399963200],["1999-03-26",0.2524,0.2528,0.2468,0.2486,253836800],["1999-03-29",0.2505,0.265,0.25,0.2645,568870400],["1999-03-30",0.2617,0.272,0.2617,0.2683,554523200],["1999-03-31",0.272,0.2776,0.2683,0.2687,422352000],["1999-04-01",0.2697,0.2743,0.2673,0.2697,262057600],["1999-04-05",0.2692,0.2832,0.2692,0.2771,460936000],["1999-04-06",0.2753,0.2865,0.2753,0.2841,628588800],["1999-04-07",0.2846,0.286,0.272,0.2776,411812800],["1999-04-08",0.2757,0.2771,0.2692,0.2757,296408000],["1999-04-09",0.2711,0.2785,0.2687,0.2748,268542400],["1999-04-12",0.2617,0.2757,0.2608,0.2711,395819200],["1999-04-13",0.2715,0.2753,0.258,0.2589,412384000],["1999-04-14",0.2636,0.2771,0.2617,0.2657,681027200],["1999-04-15",0.2645,0.2706,0.2566,0.2673,1734476800],["1999-04-16",0.2683,0.2697,0.2636,0.265,502219200],["1999-04-19",0.2668,0.2692,0.2505,0.2533,921816000],["1999-04-20",0.2533,0.2598,0.2505,0.2547,523857600],["1999-04-21",0.2542,0.257,0.2505,0.257,351400000],["1999-04-22",0.2622,0.2739,0.2622,0.272,740174400],["1999-04-23",0.2711,0.2949,0.2711,0.293,1046841600],["1999-04-26",0.2954,0.3084,0.2935,0.3061,927931200],["1999-04-27",0.3215,0.3426,0.3215,0.3421,2106048000],["1999-04-28",0.3337,0.3416,0.3262,0.3295,954990400],["1999-04-29",0.3234,0.3318,0.3124,0.3215,789308800],["1999-04-30",0.329,0.3524,0.329,0.344,1472329600],["1999-05-03",0.3444,0.3739,0.3421,0.3706,1470436800],["1999-05-04",0.3608,0.3636,0.3454,0.3477,811238400],["1999-05-05",0.3463,0.3514,0.3337,0.3514,579297600],["1999-05-06",0.3482,0.3505,0.329,0.3327,433148800],["1999-05-07",0.3337,0.343,0.3197,0.343,434716800],["1999-05-10",0.3496,0.351,0.3337,0.3384,392996800],["1999-05-11",0.3355,0.3454,0.3257,0.3346,458595200],["1999-05-12",0.3355,0.3477,0.3299,0.3477,395124800],["1999-05-13",0.3472,0.35,0.3402,0.3454,295523200],["1999-05-14",0.3374,0.3426,0.3318,0.3318,226632000],["1999-05-17",0.3271,0.3341,0.3215,0.3318,210761600],["1999-05-18",0.3351,0.344,0.3318,0.3384,418376000],["1999-05-19",0.3402,0.3421,0.3253,0.3379,298278400],["1999-05-20",0.3398,0.3421,0.3178,0.3178,417715200],["1999-05-21",0.3215,0.3313,0.3183,0.3285,463187200],["1999-05-24",0.3262,0.3313,0.3131,0.3136,260926400],["1999-05-25",0.3108,0.3173,0.3061,0.3103,366508800],["1999-05-26",0.3122,0.3318,0.3084,0.3295,437550400],["1999-05-27",0.3229,0.3271,0.3192,0.3253,336761600],["1999-05-28",0.3239,0.3313,0.3225,0.3295,201129600],["1999-06-01",0.3365,0.3388,0.3318,0.3351,461025600],["1999-06-02",0.3327,0.3584,0.329,0.3482,521057600],["1999-06-03",0.3505,0.3589,0.35,0.3547,488510400],["1999-06-04",0.3561,0.3603,0.3533,0.3599,368681600],["1999-06-07",0.3599,0.3664,0.3552,0.3659,418286400],["1999-06-08",0.3645,0.365,0.3556,0.3566,313656000],["1999-06-09",0.3547,0.3627,0.3547,0.3622,353785600],["1999-06-10",0.358,0.3608,0.3538,0.3599,317049600],["1999-06-11",0.3599,0.3627,0.3458,0.3472,185046400],["1999-06-14",0.3477,0.3486,0.3374,0.3398,157080000],["1999-06-15",0.3379,0.3496,0.3374,0.3444,130390400],["1999-06-16",0.3468,0.3594,0.3468,0.3584,225019200],["1999-06-17",0.3561,0.3589,0.3421,0.3468,224403200],["1999-06-18",0.3393,0.3533,0.3379,0.3524,208062400],["1999-06-21",0.3514,0.3533,0.344,0.3477,135150400],["1999-06-22",0.3463,0.351,0.3393,0.3393,151076800],["1999-06-23",0.337,0.3372,0.3257,0.3267,531496000],["1999-06-24",0.3262,0.3262,0.3159,0.3164,433361600],["1999-06-25",0.3178,0.3192,0.3145,0.3155,294134400],["1999-06-28",0.3173,0.3211,0.3169,0.3183,277692800],["1999-06-29",0.3194,0.3407,0.3187,0.3393,380385600],["1999-06-30",0.3416,0.351,0.336,0.3463,343268800],["1999-07-01",0.3463,0.3482,0.3384,0.3388,149217600],["1999-07-02",0.3405,0.3505,0.3379,0.3463,123681600],["1999-07-06",0.3435,0.3561,0.3426,0.3542,453812800],["1999-07-07",0.3542,0.3795,0.3514,0.3729,1099156800],["1999-07-08",0.3823,0.4117,0.3804,0.4075,1625041600],["1999-07-09",0.4075,0.4159,0.3963,0.4159,608697600],["1999-07-12",0.415,0.4159,0.4052,0.4075,303912000],["1999-07-13",0.4,0.4052,0.3954,0.4014,283259200],["1999-07-14",0.4075,0.4234,0.4075,0.4183,624556800],["1999-07-15",0.4178,0.4183,0.3837,0.3982,1691804800],["1999-07-16",0.401,0.4075,0.3963,0.3968,411499200],["1999-07-19",0.4033,0.4173,0.3912,0.4071,561299200],["1999-07-20",0.408,0.415,0.3944,0.3954,442075200],["1999-07-21",0.4042,0.4145,0.3954,0.4042,718166400],["1999-07-22",0.401,0.4028,0.3823,0.3916,406728000],["1999-07-23",0.3949,0.4019,0.394,0.3986,229051200],["1999-07-26",0.3954,0.3963,0.3804,0.3809,351187200],["1999-07-27",0.3935,0.4033,0.3926,0.4014,395908800],["1999-07-28",0.4028,0.4141,0.3963,0.4066,328910400],["1999-07-29",0.3991,0.4131,0.3972,0.4028,275475200],["1999-07-30",0.4075,0.4197,0.4075,0.4164,383140800],["1999-08-02",0.4159,0.4337,0.415,0.4169,362443200],["1999-08-03",0.4243,0.4295,0.401,0.4131,368379200],["1999-08-04",0.4127,0.4178,0.3982,0.4024,371425600],["1999-08-05",0.4,0.4103,0.3898,0.4094,322537600],["1999-08-06",0.4042,0.4136,0.4,0.4047,435556800],["1999-08-09",0.4064,0.4127,0.4056,0.4071,233284800],["1999-08-10",0.4038,0.4187,0.401,0.4141,416225600],["1999-08-11",0.4187,0.4468,0.4183,0.4463,850337600],["1999-08-12",0.4416,0.4589,0.4384,0.4486,666108800],["1999-08-13",0.4533,0.4636,0.4477,0.4491,298435200],["1999-08-16",0.4472,0.4538,0.4449,0.4524,276931200],["1999-08-17",0.451,0.4514,0.4407,0.451,320936000],["1999-08-18",0.4491,0.4636,0.4458,0.4496,468574400],["1999-08-19",0.4472,0.4524,0.4379,0.4393,550020800],["1999-08-20",0.443,0.444,0.4351,0.4426,327947200],["1999-08-23",0.444,0.4589,0.4435,0.4543,355566400],["1999-08-24",0.4514,0.4543,0.4482,0.4514,502264000],["1999-08-25",0.4538,0.4599,0.4496,0.4589,295164800],["1999-08-26",0.4571,0.472,0.4571,0.4645,404488000],["1999-08-27",0.4692,0.486,0.4687,0.4842,446835200],["1999-08-30",0.486,0.486,0.4636,0.4641,336593600],["1999-08-31",0.468,0.4926,0.4641,0.4879,634547200],["1999-09-01",0.501,0.5145,0.4935,0.5131,788625600],["1999-09-02",0.5057,0.5342,0.5001,0.5276,895148800],["1999-09-03",0.5379,0.5627,0.5272,0.5496,1635267200],["1999-09-07",0.5515,0.5828,0.5496,0.5711,984793600],["1999-09-08",0.5697,0.5809,0.5571,0.5571,762204800],["1999-09-09",0.5645,0.5678,0.5524,0.565,534083200],["1999-09-10",0.5683,0.5809,0.5585,0.579,458763200],["1999-09-13",0.5762,0.5762,0.5594,0.5608,252000000],["1999-09-14",0.5587,0.587,0.5585,0.5818,388292800],["1999-09-15",0.5898,0.5916,0.5627,0.5636,359576000],["1999-09-16",0.5687,0.5837,0.5524,0.5744,441884800],["1999-09-17",0.5781,0.5814,0.5702,0.5753,277278400],["1999-09-20",0.5758,0.5991,0.5748,0.5912,456668800],["1999-09-21",0.5473,0.5477,0.5159,0.5178,3357558400],["1999-09-22",0.5215,0.5356,0.5161,0.5258,1123169600],["1999-09-23",0.5318,0.5328,0.4711,0.4734,1143755200],["1999-09-24",0.4739,0.5011,0.4711,0.4856,1179875200],["1999-09-27",0.4963,0.4991,0.4575,0.4585,948192000],["1999-09-28",0.4599,0.4636,0.4295,0.4458,1414963200],["1999-09-29",0.4505,0.458,0.4337,0.4416,657283200],["1999-09-30",0.4454,0.48,0.443,0.4734,908084800],["1999-10-01",0.4645,0.4669,0.4449,0.4615,614790400],["1999-10-04",0.4664,0.4851,0.4664,0.4828,459356800],["1999-10-05",0.4907,0.5094,0.4842,0.508,814206400],["1999-10-06",0.5187,0.5206,0.501,0.5024,804272000],["1999-10-07",0.5117,0.5131,0.4851,0.4963,605886400],["1999-10-08",0.4949,0.4958,0.4748,0.4902,382804800],["1999-10-11",0.4935,0.5103,0.4935,0.4986,263121600],["1999-10-12",0.5075,0.5206,0.501,0.5061,563752000],["1999-10-13",0.4982,0.5197,0.4767,0.4788,636731200],["1999-10-14",0.5178,0.5482,0.5159,0.5473,1898803200],["1999-10-15",0.5318,0.5669,0.5248,0.5575,1173177600],["1999-10-18",0.5524,0.5552,0.5318,0.5477,776406400],["1999-10-19",0.5356,0.5608,0.5117,0.5122,1022582400],["1999-10-20",0.5234,0.5627,0.5234,0.5617,1081404800],["1999-10-21",0.5426,0.5762,0.5412,0.5692,793452800],["1999-10-22",0.5767,0.5776,0.5487,0.5529,419507200],["1999-10-25",0.5552,0.5692,0.5515,0.5571,326592000],["1999-10-26",0.5603,0.5645,0.5482,0.5613,361435200],["1999-10-27",0.5561,0.573,0.5491,0.5711,443072000],["1999-10-28",0.5762,0.5907,0.5687,0.5823,504089600],["1999-10-29",0.5893,0.6061,0.5893,0.5991,523051200],["1999-11-01",0.5982,0.6033,0.5786,0.5804,278577600],["1999-11-02",0.5832,0.6108,0.5781,0.6001,399235200],["1999-11-03",0.6103,0.6225,0.6057,0.6094,328462400],["1999-11-04",0.6136,0.6384,0.6029,0.6253,379086400],["1999-11-05",0.6328,0.6608,0.6281,0.6603,416808000],["1999-11-08",0.6561,0.7308,0.6487,0.7206,950924800],["1999-11-09",0.7057,0.7066,0.658,0.6702,809177600],["1999-11-10",0.6599,0.6973,0.6589,0.6837,577897600],["1999-11-11",0.6849,0.6926,0.672,0.6898,269875200],["1999-11-12",0.6875,0.6879,0.6533,0.6776,279059200],["1999-11-15",0.6702,0.6945,0.6618,0.6688,259907200],["1999-11-16",0.673,0.6861,0.6618,0.6818,233856000],["1999-11-17",0.6781,0.7085,0.673,0.6748,364571200],["1999-11-18",0.6809,0.6814,0.6613,0.6702,364784000],["1999-11-19",0.6692,0.6945,0.6585,0.6912,312513600],["1999-11-22",0.6861,0.6861,0.6674,0.6776,202361600],["1999-11-23",0.6861,0.7122,0.6618,0.694,543312000],["1999-11-24",0.6954,0.7104,0.6856,0.708,215107200],["1999-11-26",0.7085,0.7141,0.7038,0.7108,132070400],["1999-11-29",0.7047,0.7459,0.6973,0.7071,464161600],["1999-11-30",0.7337,0.7758,0.7281,0.7319,843180800],["1999-12-01",0.7552,0.7814,0.7482,0.7706,618564800],["1999-12-02",0.7711,0.8272,0.7608,0.8239,567358400],["1999-12-03",0.8389,0.8641,0.8365,0.8599,647920000],["1999-12-06",0.8566,0.8772,0.8333,0.8674,466782400],["1999-12-07",0.8716,0.8823,0.8524,0.8809,445020800],["1999-12-08",0.8692,0.8814,0.8188,0.823,412350400],["1999-12-09",0.83,0.83,0.7543,0.787,855198400],["1999-12-10",0.7875,0.8169,0.7403,0.7702,637761600],["1999-12-13",0.7656,0.7664,0.7398,0.7403,529961600],["1999-12-14",0.7356,0.7459,0.7085,0.7094,435870400],["1999-12-15",0.6973,0.7272,0.6809,0.7253,622977600],["1999-12-16",0.7328,0.7356,0.7029,0.7351,463825600],["1999-12-17",0.7543,0.7627,0.7365,0.7477,495006400],["1999-12-20",0.7445,0.7449,0.7225,0.7328,283987200],["1999-12-21",0.7342,0.7706,0.7323,0.7664,307596800],["1999-12-22",0.7692,0.7819,0.7384,0.7473,327073600],["1999-12-23",0.7613,0.7795,0.7557,0.7739,229532800],["1999-12-27",0.7805,0.7809,0.7421,0.7426,168392000],["1999-12-28",0.7412,0.7449,0.7104,0.7342,247576000],["1999-12-29",0.7239,0.7641,0.7141,0.7529,284502400],["1999-12-30",0.7641,0.7786,0.7449,0.7501,207144000],["1999-12-31",0.7548,0.7692,0.744,0.7688,163811200],["2000-01-03",0.7842,0.8412,0.7604,0.837,535796800],["2000-01-04",0.8094,0.8272,0.7566,0.7664,512377600],["2000-01-05",0.7758,0.8267,0.7702,0.7776,778321600],["2000-01-06",0.7935,0.8001,0.7104,0.7104,767972800],["2000-01-07",0.7216,0.7552,0.7141,0.744,460734400],["2000-01-10",0.7627,0.7646,0.7085,0.7309,505064000],["2000-01-11",0.7174,0.7431,0.6767,0.6935,441548800],["2000-01-12",0.7104,0.7141,0.6468,0.6519,976068800],["2000-01-13",0.7065,0.7384,0.6917,0.7234,1032684800],["2000-01-14",0.7477,0.7646,0.7431,0.751,390376000],["2000-01-18",0.7552,0.7926,0.751,0.7772,459177600],["2000-01-19",0.7898,0.8132,0.773,0.7968,597643200],["2000-01-20",0.8636,0.9085,0.8487,0.8487,1831132800],["2000-01-21",0.8543,0.8543,0.8239,0.8323,495924800],["2000-01-24",0.8108,0.8431,0.7861,0.7945,440876800],["2000-01-25",0.7851,0.8459,0.7655,0.8393,497145600],["2000-01-26",0.8225,0.8538,0.8206,0.8239,367158400],["2000-01-27",0.8136,0.8449,0.8001,0.8225,340144000],["2000-01-28",0.809,0.8291,0.7524,0.7599,423348800],["2000-01-31",0.7552,0.7767,0.7066,0.7758,701680000],["2000-02-01",0.7776,0.7851,0.7477,0.7496,318035200],["2000-02-02",0.7533,0.7636,0.7253,0.7389,464195200],["2000-02-03",0.7501,0.7795,0.7496,0.7725,475193600],["2000-02-04",0.7772,0.8225,0.7748,0.8076,425320000],["2000-02-07",0.8076,0.8543,0.7921,0.8529,441067200],["2000-02-08",0.8524,0.8683,0.8319,0.859,408643200],["2000-02-09",0.8534,0.8758,0.8407,0.8421,299364800],["2000-02-10",0.844,0.8515,0.8225,0.8487,302982400],["2000-02-11",0.8496,0.8534,0.8094,0.8132,212251200],["2000-02-14",0.8174,0.8664,0.8122,0.866,367539200],["2000-02-15",0.8618,0.8968,0.8613,0.8898,485744000],["2000-02-16",0.8805,0.8833,0.8384,0.8534,378246400],["2000-02-17",0.8613,0.8636,0.8459,0.859,289497600],["2000-02-18",0.8571,0.8627,0.8291,0.8319,233441600],["2000-02-22",0.8234,0.8744,0.7977,0.851,422296000],["2000-02-23",0.8467,0.8898,0.83,0.8692,473099200],["2000-02-24",0.8772,0.8907,0.8356,0.8614,376432000],["2000-02-25",0.8585,0.8749,0.8234,0.8253,249144000],["2000-02-28",0.8234,0.8599,0.8104,0.8468,328328000],["2000-02-29",0.8492,0.8767,0.8417,0.8571,368961600],["2000-03-01",0.8865,0.9875,0.8861,0.9744,1077003200],["2000-03-02",0.9496,0.9566,0.9024,0.9122,311259200],["2000-03-03",0.9337,0.9589,0.8973,0.9571,323366400],["2000-03-06",0.9422,0.9655,0.9347,0.9398,210560000],["2000-03-07",0.9454,0.9529,0.9057,0.9188,273011200],["2000-03-08",0.9188,0.9267,0.8865,0.9122,271230400],["2000-03-09",0.9038,0.9347,0.8842,0.9141,276718400],["2000-03-10",0.9099,0.9566,0.9048,0.9403,248606400],["2000-03-13",0.9132,0.9459,0.8936,0.9071,303956800],["2000-03-14",0.9064,0.9291,0.8524,0.8543,428579200],["2000-03-15",0.8646,0.8992,0.8534,0.8692,443609600],["2000-03-16",0.8772,0.9122,0.8562,0.909,378100800],["2000-03-17",0.8982,0.9347,0.8945,0.9347,305043200],["2000-03-20",0.9235,0.944,0.915,0.9197,204489600],["2000-03-21",0.9164,1.0225,0.9094,1.009,524328000],["2000-03-22",0.9929,1.0796,0.9837,1.0781,567996800],["2000-03-23",1.0618,1.1244,1.0468,1.0567,562564800],["2000-03-24",1.0651,1.0763,1.0132,1.037,446913600],["2000-03-27",1.0291,1.0824,1.0235,1.0436,279182400],["2000-03-28",1.0263,1.0618,1.0253,1.0403,202966400],["2000-03-29",1.0422,1.0426,1.0007,1.0165,239836800],["2000-03-30",0.9987,1.0295,0.9379,0.9403,414400000],["2000-03-31",0.9529,1.0263,0.9422,1.0155,404633600],["2000-04-03",1.0132,1.0431,0.9679,0.9968,328563200],["2000-04-04",0.9917,0.9945,0.873,0.952,660329600],["2000-04-05",0.9457,0.9936,0.9272,0.9749,457665600],["2000-04-06",0.9767,1.0057,0.9216,0.9361,259627200],["2000-04-07",0.9515,0.9861,0.9384,0.9851,242435200],["2000-04-10",0.9847,0.9926,0.9328,0.9347,212262400],["2000-04-11",0.9235,0.9337,0.8828,0.8931,541822400],["2000-04-12",0.8898,0.8898,0.7842,0.8169,941136000],["2000-04-13",0.8337,0.8973,0.8113,0.851,529827200],["2000-04-14",0.8174,0.8823,0.815,0.8365,667620800],["2000-04-17",0.8188,0.9267,0.8155,0.9263,409561600],["2000-04-18",0.9235,0.9487,0.8926,0.9487,390924800],["2000-04-19",0.9436,0.9739,0.8954,0.9057,520150400],["2000-04-20",0.9249,0.9328,0.8753,0.8889,722120000],["2000-04-24",0.8599,0.901,0.858,0.901,443620800],["2000-04-25",0.9132,0.9627,0.9127,0.9594,391641600],["2000-04-26",0.9468,0.9571,0.8973,0.9071,366912000],["2000-04-27",0.8763,0.9496,0.8717,0.9478,326603200],["2000-04-28",0.9506,0.9534,0.9071,0.9277,249580800],["2000-05-01",0.9337,0.9356,0.9113,0.9295,226195200],["2000-05-02",0.9216,0.944,0.8786,0.8814,236432000],["2000-05-03",0.8893,0.9066,0.8347,0.8604,489798400],["2000-05-04",0.8608,0.8618,0.8267,0.8277,399515200],["2000-05-05",0.8286,0.858,0.8279,0.8459,284076800],["2000-05-08",0.8382,0.8501,0.8225,0.8234,184900800],["2000-05-09",0.8249,0.8319,0.7842,0.7884,327140800],["2000-05-10",0.7781,0.7851,0.7384,0.7426,535091200],["2000-05-11",0.758,0.7795,0.7403,0.7688,499744000],["2000-05-12",0.7926,0.8263,0.7834,0.8048,306913600],["2000-05-15",0.808,0.808,0.7487,0.7552,678932800],["2000-05-16",0.7815,0.8155,0.7683,0.7903,440451200],["2000-05-17",0.7748,0.7753,0.7505,0.758,398092800],["2000-05-18",0.7702,0.7847,0.7524,0.7533,373777600],["2000-05-19",0.7421,0.7421,0.6982,0.7029,740667200],["2000-05-22",0.701,0.701,0.6431,0.6725,755507200],["2000-05-23",0.6767,0.6982,0.6403,0.6417,517585600],["2000-05-24",0.6445,0.6711,0.6206,0.6557,678462400],["2000-05-25",0.6618,0.6928,0.6431,0.6525,406750400],["2000-05-26",0.658,0.672,0.6374,0.6459,181148800],["2000-05-30",0.6552,0.6589,0.6113,0.6547,713059200],["2000-05-31",0.6496,0.6823,0.6267,0.6281,433507200],["2000-06-01",0.6113,0.6697,0.601,0.6664,903840000],["2000-06-02",0.701,0.7459,0.6655,0.6921,792848000],["2000-06-05",0.6977,0.7122,0.6706,0.6828,323668800],["2000-06-06",0.6877,0.7234,0.6753,0.6945,525481600],["2000-06-07",0.7001,0.7253,0.6851,0.722,337019200],["2000-06-08",0.73,0.7365,0.6963,0.709,238526400],["2000-06-09",0.7234,0.7323,0.7057,0.716,252358400],["2000-06-12",0.7206,0.7211,0.6795,0.6818,290337600],["2000-06-13",0.6818,0.708,0.6594,0.7066,351456000],["2000-06-14",0.708,0.7197,0.6739,0.6762,277446400],["2000-06-15",0.6823,0.6982,0.6655,0.6907,248572800],["2000-06-16",0.6991,0.701,0.666,0.6818,303564800],["2000-06-19",0.6772,0.7319,0.6716,0.7225,394004800],["2000-06-20",0.7365,0.7772,0.7356,0.7571,501390400],["2000-06-21",0.7552,0.8515,0.7524,0.8319,490000000],["2000-06-22",0.8337,0.8618,0.801,0.8038,467712000],["2000-06-23",0.8043,0.8169,0.7599,0.773,204965600],["2000-06-26",0.7851,0.8188,0.7795,0.8094,185354400],["2000-06-27",0.8043,0.83,0.772,0.7739,203470400],["2000-06-28",0.7973,0.8281,0.7702,0.8141,286428800],["2000-06-29",0.7935,0.8066,0.7636,0.7664,203660800],["2000-06-30",0.7898,0.8216,0.773,0.7833,323097600],["2000-07-03",0.7795,0.8122,0.7795,0.7973,70828800],["2000-07-05",0.7963,0.8253,0.759,0.772,265216000],["2000-07-06",0.7851,0.7917,0.7421,0.7748,309545600],["2000-07-07",0.7865,0.8197,0.7795,0.8141,263603200],["2000-07-10",0.809,0.8711,0.8038,0.8543,397796000],["2000-07-11",0.8524,0.8861,0.8291,0.8515,357896000],["2000-07-12",0.8692,0.8814,0.8431,0.8805,225433600],["2000-07-13",0.8749,0.9066,0.8188,0.8449,445659200],["2000-07-14",0.8543,0.8823,0.8506,0.8627,190276800],["2000-07-17",0.8711,0.8795,0.8543,0.8721,260002400],["2000-07-18",0.8749,0.8805,0.8506,0.8562,318404800],["2000-07-19",0.8253,0.8496,0.7739,0.7879,457872800],["2000-07-20",0.8225,0.8534,0.8094,0.8244,465572800],["2000-07-21",0.8129,0.8319,0.7917,0.801,196235200],["2000-07-24",0.7861,0.7907,0.7104,0.7281,412171200],["2000-07-25",0.7524,0.7571,0.7337,0.7487,211607200],["2000-07-26",0.7454,0.7664,0.7365,0.7487,210470400],["2000-07-27",0.7477,0.7963,0.7459,0.7776,294985600],["2000-07-28",0.7819,0.7851,0.701,0.7225,237893600],["2000-07-31",0.7351,0.772,0.729,0.7599,155299200],["2000-08-01",0.7524,0.765,0.7365,0.7375,137284000],["2000-08-02",0.7328,0.7468,0.7057,0.7066,162355200],["2000-08-03",0.6814,0.7188,0.6618,0.7178,339897600],["2000-08-04",0.7398,0.7664,0.6926,0.7085,263121600],["2000-08-07",0.716,0.7337,0.7057,0.7169,187348000],["2000-08-08",0.7169,0.7178,0.6926,0.6991,176674400],["2000-08-09",0.7197,0.7244,0.7066,0.7104,379640800],["2000-08-10",0.7178,0.7244,0.7085,0.7113,251714400],["2000-08-11",0.7005,0.7178,0.6814,0.7132,238056000],["2000-08-14",0.7118,0.7132,0.6926,0.7038,156660000],["2000-08-15",0.7066,0.7169,0.6954,0.6982,114200800],["2000-08-16",0.701,0.7328,0.7001,0.7253,143673600],["2000-08-17",0.7234,0.7842,0.7225,0.7692,270900000],["2000-08-18",0.7683,0.7748,0.7459,0.7477,190176000],["2000-08-21",0.7515,0.7711,0.7421,0.7552,134467200],["2000-08-22",0.7571,0.7898,0.7533,0.773,276802400],["2000-08-23",0.7697,0.8188,0.7636,0.8122,236863200],["2000-08-24",0.8176,0.8468,0.7982,0.8391,310766400],["2000-08-25",0.8449,0.8599,0.8431,0.8496,334460000],["2000-08-28",0.8562,0.8823,0.8534,0.8683,359004800],["2000-08-29",0.8655,0.8889,0.8627,0.8851,267030400],["2000-08-30",0.8823,0.8973,0.8779,0.8898,285392800],["2000-08-31",0.8819,0.9197,0.8814,0.9113,419596800],["2000-09-01",0.9169,0.9515,0.9141,0.9487,256872000],["2000-09-05",0.937,0.959,0.9309,0.9337,298642400],["2000-09-06",0.9179,0.9328,0.8636,0.8739,355404000],["2000-09-07",0.8842,0.9356,0.8711,0.9272,217464800],["2000-09-08",0.9216,0.9216,0.8749,0.8805,195518400],["2000-09-11",0.8777,0.9029,0.8692,0.8739,187381600],["2000-09-12",0.8576,0.8982,0.8524,0.8636,187997600],["2000-09-13",0.8487,0.8898,0.8487,0.8674,305984000],["2000-09-14",0.8758,0.8917,0.8496,0.8503,426552000],["2000-09-15",0.8636,0.8702,0.8113,0.826,394514400],["2000-09-18",0.8263,0.9085,0.8234,0.9071,424536000],["2000-09-19",0.8935,0.9048,0.8758,0.8964,271510400],["2000-09-20",0.8884,0.9188,0.8758,0.9129,227388000],["2000-09-21",0.8749,0.8917,0.8263,0.8478,510490400],["2000-09-22",0.7524,0.7842,0.7477,0.7805,726700800],["2000-09-25",0.7889,0.83,0.7786,0.8001,435551200],["2000-09-26",0.7973,0.8188,0.7683,0.7692,290936800],["2000-09-27",0.7739,0.7889,0.7216,0.7319,402259200],["2000-09-28",0.7375,0.8048,0.7197,0.8001,979585600],["2000-09-29",0.4215,0.4337,0.3795,0.3851,7421640800],["2000-10-02",0.3991,0.4,0.3514,0.3627,2424788800],["2000-10-03",0.3729,0.3739,0.3318,0.3337,2038120000],["2000-10-04",0.3346,0.3552,0.3271,0.3533,1466024000],["2000-10-05",0.3514,0.3664,0.329,0.3299,873006400],["2000-10-06",0.3393,0.343,0.3141,0.3318,612656800],["2000-10-09",0.3384,0.3421,0.3159,0.3253,597564800],["2000-10-10",0.3234,0.3355,0.3066,0.3122,691101600],["2000-10-11",0.301,0.3141,0.286,0.2935,1198422400],["2000-10-12",0.3038,0.3112,0.2916,0.2991,1191064000],["2000-10-13",0.3028,0.3309,0.2991,0.3299,1247752800],["2000-10-16",0.3337,0.3477,0.3197,0.3215,820176000],["2000-10-17",0.3243,0.3281,0.2944,0.301,601720000],["2000-10-18",0.2907,0.315,0.2804,0.301,834265600],["2000-10-19",0.2865,0.2963,0.2739,0.2832,1506724800],["2000-10-20",0.2851,0.3047,0.2832,0.2916,791263200],["2000-10-23",0.3031,0.3075,0.2907,0.3047,551292000],["2000-10-24",0.3094,0.3122,0.2813,0.2823,804451200],["2000-10-25",0.2851,0.2869,0.2757,0.2767,663969600],["2000-10-26",0.2813,0.2823,0.2617,0.2767,721851200],["2000-10-27",0.2823,0.2869,0.2673,0.2776,744503200],["2000-10-30",0.286,0.2982,0.2804,0.2888,639189600],["2000-10-31",0.2954,0.3028,0.2879,0.2926,885880800],["2000-11-01",0.2907,0.3122,0.2907,0.3066,575366400],["2000-11-02",0.3159,0.3355,0.315,0.3337,590693600],["2000-11-03",0.344,0.344,0.3281,0.3327,515821600],["2000-11-06",0.3355,0.3384,0.3122,0.3206,393478400],["2000-11-07",0.3215,0.3262,0.3112,0.3187,301963200],["2000-11-08",0.3197,0.3206,0.2963,0.3,422088800],["2000-11-09",0.2972,0.3066,0.2851,0.3019,476834400],["2000-11-10",0.2895,0.2972,0.2851,0.2851,422251200],["2000-11-13",0.2804,0.2991,0.2729,0.2897,431816000],["2000-11-14",0.2982,0.3066,0.2926,0.3028,409001600],["2000-11-15",0.2996,0.3019,0.2879,0.2972,282357600],["2000-11-16",0.2916,0.2963,0.2823,0.2841,239372000],["2000-11-17",0.2869,0.2879,0.2729,0.2767,446180000],["2000-11-20",0.2781,0.2916,0.2729,0.2832,408066400],["2000-11-21",0.2869,0.2916,0.2804,0.2813,301952000],["2000-11-22",0.2813,0.286,0.2748,0.2767,280532000],["2000-11-24",0.282,0.2916,0.2813,0.2888,160932800],["2000-11-27",0.2972,0.2982,0.2767,0.2795,258792800],["2000-11-28",0.2795,0.2841,0.2683,0.2697,269124800],["2000-11-29",0.2706,0.2739,0.258,0.2626,492150400],["2000-11-30",0.2496,0.2542,0.2411,0.2468,809597600],["2000-12-01",0.2542,0.2617,0.2514,0.2552,385705600],["2000-12-04",0.257,0.257,0.2458,0.2496,371520800],["2000-12-05",0.2533,0.2608,0.2449,0.2542,613978400],["2000-12-06",0.2187,0.2243,0.2094,0.214,1374464000],["2000-12-07",0.2159,0.2225,0.2094,0.214,408917600],["2000-12-08",0.2215,0.229,0.2159,0.2253,435624000],["2000-12-11",0.2271,0.2299,0.2225,0.2271,332511200],["2000-12-12",0.2281,0.2393,0.2243,0.2299,386260000],["2000-12-13",0.2327,0.2327,0.2225,0.2243,344887200],["2000-12-14",0.2248,0.2281,0.2159,0.2159,263317600],["2000-12-15",0.2178,0.2196,0.2094,0.2103,513945600],["2000-12-18",0.2178,0.2187,0.2084,0.2131,325808000],["2000-12-19",0.215,0.2281,0.2094,0.2094,374007200],["2000-12-20",0.2061,0.2187,0.2038,0.215,565331200],["2000-12-21",0.2131,0.2243,0.2075,0.2103,366844800],["2000-12-22",0.2112,0.2243,0.2112,0.2243,318052000],["2000-12-26",0.2225,0.2243,0.2131,0.2196,216815200],["2000-12-27",0.2145,0.2215,0.2122,0.2215,325466400],["2000-12-28",0.215,0.2234,0.214,0.2215,305177600],["2000-12-29",0.2196,0.2243,0.2168,0.2225,630336000],["2001-01-02",0.2225,0.2281,0.2178,0.2225,452312000],["2001-01-03",0.2168,0.2496,0.2159,0.2449,817073600],["2001-01-04",0.2713,0.2767,0.2514,0.2552,739396000],["2001-01-05",0.2533,0.2598,0.2402,0.2449,412356000],["2001-01-08",0.2533,0.254,0.2383,0.2477,373699200],["2001-01-09",0.2514,0.2638,0.2477,0.257,588929600],["2001-01-10",0.2496,0.2542,0.2402,0.2477,580781600],["2001-01-11",0.243,0.2767,0.243,0.2692,803734400],["2001-01-12",0.2673,0.2692,0.2552,0.257,423376800],["2001-01-16",0.2608,0.2729,0.2542,0.2561,306118400],["2001-01-17",0.2626,0.2626,0.2468,0.2514,840873600],["2001-01-18",0.2664,0.2804,0.2636,0.2795,1227010400],["2001-01-19",0.2907,0.2926,0.2795,0.2916,776664000],["2001-01-22",0.2851,0.2935,0.2757,0.2879,519327200],["2001-01-23",0.2888,0.3131,0.2851,0.3066,879530400],["2001-01-24",0.3084,0.3094,0.2926,0.3066,717091200],["2001-01-25",0.3075,0.3075,0.2954,0.2982,489708800],["2001-01-26",0.2916,0.2963,0.2851,0.2926,482820800],["2001-01-29",0.2926,0.3253,0.2926,0.3243,855528800],["2001-01-30",0.3225,0.329,0.3122,0.3253,692423200],["2001-01-31",0.3215,0.3365,0.3206,0.3234,730704800],["2001-02-01",0.3094,0.3215,0.3066,0.3159,369695200],["2001-02-02",0.3159,0.3281,0.3066,0.3084,427341600],["2001-02-05",0.3066,0.3075,0.2954,0.3019,286115200],["2001-02-06",0.3014,0.3199,0.2991,0.3159,462711200],["2001-02-07",0.3089,0.3122,0.2963,0.3103,393887200],["2001-02-08",0.3075,0.315,0.3019,0.3103,604128000],["2001-02-09",0.3066,0.3112,0.2795,0.286,590083200],["2001-02-12",0.2851,0.2991,0.2813,0.2944,274120000],["2001-02-13",0.2982,0.3056,0.2841,0.286,237070400],["2001-02-14",0.2869,0.2935,0.2767,0.2916,309120000],["2001-02-15",0.2944,0.3075,0.2944,0.3,311416000],["2001-02-16",0.2841,0.2916,0.2804,0.2841,263911200],["2001-02-20",0.2869,0.2907,0.272,0.2739,314893600],["2001-02-21",0.2729,0.2982,0.2729,0.2823,390258400],["2001-02-22",0.2851,0.2897,0.2692,0.2813,431961600],["2001-02-23",0.2785,0.2823,0.2729,0.2813,293865600],["2001-02-26",0.2851,0.2944,0.2776,0.2916,206438400],["2001-02-27",0.2883,0.2907,0.2795,0.2897,348516000],["2001-02-28",0.2897,0.2907,0.2711,0.2729,508233600],["2001-03-01",0.2664,0.2804,0.257,0.2804,330461600],["2001-03-02",0.2739,0.3056,0.2729,0.2879,406201600],["2001-03-05",0.2897,0.3066,0.2879,0.3047,324172800],["2001-03-06",0.3098,0.3299,0.3094,0.3215,731802400],["2001-03-07",0.3187,0.3234,0.3103,0.3178,419540800],["2001-03-08",0.3094,0.3159,0.3056,0.3112,204859200],["2001-03-09",0.3084,0.3094,0.2991,0.3028,299135200],["2001-03-12",0.2944,0.2972,0.2711,0.2785,391020000],["2001-03-13",0.2823,0.2926,0.272,0.2926,443329600],["2001-03-14",0.2767,0.3066,0.2757,0.3056,477775200],["2001-03-15",0.3122,0.3197,0.2944,0.2944,529317600],["2001-03-16",0.2841,0.3038,0.2823,0.2935,470316000],["2001-03-19",0.2954,0.3084,0.2916,0.3075,356008800],["2001-03-20",0.3098,0.3131,0.2944,0.2944,499206400],["2001-03-21",0.2958,0.3122,0.2897,0.301,371375200],["2001-03-22",0.3047,0.3253,0.3019,0.3234,723301600],["2001-03-23",0.3299,0.3524,0.329,0.344,944888000],["2001-03-26",0.3459,0.3552,0.316,0.3257,734451200],["2001-03-27",0.3281,0.3447,0.3275,0.342,543821600],["2001-03-28",0.3302,0.3365,0.3215,0.3315,584662400],["2001-03-29",0.3256,0.3507,0.3215,0.3369,613065600],["2001-03-30",0.3372,0.3398,0.3191,0.3301,400349600],["2001-04-02",0.3304,0.3389,0.32,0.3229,340911200],["2001-04-03",0.3194,0.32,0.301,0.3027,368687200],["2001-04-04",0.2955,0.3028,0.2804,0.2916,685484800],["2001-04-05",0.3081,0.3365,0.2991,0.3121,446762400],["2001-04-06",0.3111,0.3146,0.2976,0.3079,324889600],["2001-04-09",0.3094,0.3191,0.3,0.3072,266582400],["2001-04-10",0.3126,0.3395,0.3108,0.3296,457374400],["2001-04-11",0.3437,0.344,0.3182,0.326,334096000],["2001-04-12",0.3203,0.3443,0.3163,0.3353,298933600],["2001-04-16",0.3304,0.335,0.312,0.3206,285224800],["2001-04-17",0.317,0.3172,0.2931,0.3051,685199200],["2001-04-18",0.3226,0.3601,0.3152,0.3408,1100842400],["2001-04-19",0.3821,0.3851,0.3529,0.3846,1873670400],["2001-04-20",0.3728,0.3833,0.3679,0.3745,693403200],["2001-04-23",0.364,0.3739,0.3589,0.3627,541525600],["2001-04-24",0.3639,0.3701,0.3516,0.3594,377137600],["2001-04-25",0.3621,0.3718,0.3525,0.3697,330780800],["2001-04-26",0.3764,0.3903,0.3691,0.3692,799696800],["2001-04-27",0.3769,0.3932,0.3701,0.3918,453012000],["2001-04-30",0.3993,0.4056,0.3719,0.3812,494776800],["2001-05-01",0.38,0.3963,0.3769,0.3878,427252000],["2001-05-02",0.3939,0.3993,0.3852,0.3976,368524800],["2001-05-03",0.3884,0.3926,0.3698,0.3733,301543200],["2001-05-04",0.3625,0.3866,0.3583,0.3851,281052800],["2001-05-07",0.3831,0.3852,0.3715,0.3733,276550400],["2001-05-08",0.3791,0.3806,0.3582,0.3674,315436800],["2001-05-09",0.361,0.3671,0.354,0.3586,324889600],["2001-05-10",0.3621,0.3664,0.3432,0.344,288976800],["2001-05-11",0.3441,0.3513,0.3404,0.3417,203044800],["2001-05-14",0.3423,0.3541,0.3402,0.3483,309220800],["2001-05-15",0.3495,0.3813,0.3446,0.3467,237025600],["2001-05-16",0.3478,0.3664,0.3417,0.3604,322330400],["2001-05-17",0.3624,0.3639,0.3477,0.3522,332119200],["2001-05-18",0.3493,0.3535,0.3458,0.3519,159051200],["2001-05-21",0.3534,0.3576,0.3447,0.3523,460997600],["2001-05-22",0.3589,0.3609,0.3499,0.3514,412916000],["2001-05-23",0.3552,0.3552,0.3419,0.3474,281041600],["2001-05-24",0.3483,0.3484,0.3383,0.347,271756800],["2001-05-25",0.347,0.3483,0.3365,0.3404,158743200],["2001-05-29",0.3338,0.3365,0.3112,0.3211,515989600],["2001-05-30",0.3105,0.3105,0.2886,0.2958,777078400],["2001-05-31",0.2961,0.3027,0.2915,0.2983,442892800],["2001-06-01",0.301,0.3154,0.2988,0.3124,456075200],["2001-06-04",0.3152,0.3157,0.306,0.309,281920800],["2001-06-05",0.3111,0.3155,0.3043,0.3132,471794400],["2001-06-06",0.313,0.313,0.304,0.31,223176800],["2001-06-07",0.3097,0.3245,0.3058,0.3239,325180800],["2001-06-08",0.3238,0.3238,0.3097,0.3188,342624800],["2001-06-11",0.3148,0.3151,0.2983,0.2997,294000000],["2001-06-12",0.2957,0.3094,0.2955,0.3037,303794400],["2001-06-13",0.3203,0.325,0.3,0.3061,511487200],["2001-06-14",0.2997,0.3058,0.2957,0.2973,297348800],["2001-06-15",0.3006,0.3103,0.2894,0.3057,454624800],["2001-06-18",0.3052,0.3118,0.2991,0.304,345912000],["2001-06-19",0.3118,0.32,0.2992,0.3019,321087200],["2001-06-20",0.2991,0.3268,0.2988,0.3241,431620000],["2001-06-21",0.3223,0.344,0.3155,0.3363,341331200],["2001-06-22",0.3362,0.344,0.3254,0.3329,286025600],["2001-06-25",0.3365,0.3589,0.3357,0.3588,439549600],["2001-06-26",0.349,0.3555,0.3441,0.3552,272781600],["2001-06-27",0.3564,0.3589,0.3365,0.349,374130400],["2001-06-28",0.3447,0.3576,0.3431,0.352,348409600],["2001-06-29",0.3538,0.3754,0.347,0.3477,515390400],["2001-07-02",0.3535,0.3624,0.3461,0.3574,230048000],["2001-07-03",0.3516,0.3616,0.3514,0.3565,112543200],["2001-07-05",0.3529,0.3555,0.3441,0.3468,152292000],["2001-07-06",0.3404,0.3434,0.3248,0.3295,302920800],["2001-07-09",0.3304,0.344,0.3242,0.3395,337467200],["2001-07-10",0.3432,0.345,0.3117,0.3161,395270400],["2001-07-11",0.3145,0.3372,0.3141,0.3371,470506400],["2001-07-12",0.3484,0.371,0.3484,0.3643,614801600],["2001-07-13",0.3609,0.374,0.3565,0.3716,454742400],["2001-07-16",0.3721,0.3754,0.3576,0.3583,278667200],["2001-07-17",0.3586,0.3772,0.3441,0.3754,647830400],["2001-07-18",0.3257,0.3407,0.3054,0.3109,1137012800],["2001-07-19",0.3175,0.3203,0.2954,0.2985,861140000],["2001-07-20",0.2946,0.3,0.2915,0.2988,444584000],["2001-07-23",0.3004,0.3066,0.2918,0.2922,241360000],["2001-07-24",0.29,0.2979,0.2801,0.2855,348376000],["2001-07-25",0.2859,0.2886,0.2687,0.2762,443878400],["2001-07-26",0.2764,0.2812,0.2669,0.278,369140800],["2001-07-27",0.2804,0.2879,0.2767,0.2835,334135200],["2001-07-30",0.2859,0.2895,0.2768,0.2831,243359200],["2001-07-31",0.2882,0.2904,0.2768,0.281,235026400],["2001-08-01",0.2843,0.2958,0.2834,0.285,304136000],["2001-08-02",0.2939,0.2972,0.288,0.2964,252089600],["2001-08-03",0.2975,0.2976,0.2841,0.2916,186054400],["2001-08-06",0.2847,0.294,0.2841,0.2861,99652000],["2001-08-07",0.2891,0.2942,0.2838,0.2879,168548800],["2001-08-08",0.288,0.2946,0.2773,0.2826,276169600],["2001-08-09",0.2835,0.2864,0.28,0.2849,200664800],["2001-08-10",0.2847,0.2889,0.278,0.2844,186961600],["2001-08-13",0.2856,0.2891,0.2806,0.2855,147996800],["2001-08-14",0.2871,0.2895,0.2792,0.2801,228950400],["2001-08-15",0.2806,0.2832,0.2722,0.2758,289279200],["2001-08-16",0.2732,0.2804,0.2687,0.2789,288092000],["2001-08-17",0.2692,0.2759,0.269,0.2702,208426400],["2001-08-20",0.2713,0.2726,0.2663,0.271,252302400],["2001-08-21",0.2713,0.2713,0.2647,0.268,185701600],["2001-08-22",0.2683,0.2729,0.2634,0.2723,173975200],["2001-08-23",0.2722,0.2743,0.2629,0.2663,217078400],["2001-08-24",0.2692,0.2785,0.264,0.2777,290332000],["2001-08-27",0.2782,0.2886,0.2716,0.2829,175644000],["2001-08-28",0.2826,0.2862,0.2752,0.2752,171735200],["2001-08-29",0.2758,0.2816,0.2666,0.2666,239971200],["2001-08-30",0.2653,0.2719,0.2584,0.2666,368692800],["2001-08-31",0.2651,0.2782,0.264,0.2774,216904800],["2001-09-04",0.2767,0.2853,0.2719,0.2729,348213600],["2001-09-05",0.2728,0.2834,0.271,0.2774,360057600],["2001-09-06",0.2752,0.2831,0.264,0.265,282368800],["2001-09-07",0.2617,0.2707,0.2572,0.2584,241830400],["2001-09-10",0.2542,0.2617,0.253,0.2598,308845600],["2001-09-17",0.2393,0.2553,0.2352,0.2541,458007200],["2001-09-18",0.2527,0.265,0.2418,0.2435,327101600],["2001-09-19",0.2468,0.2557,0.2333,0.2545,373318400],["2001-09-20",0.2436,0.2535,0.2318,0.2345,411174400],["2001-09-21",0.2213,0.243,0.2195,0.2352,570516800],["2001-09-24",0.2409,0.2518,0.2385,0.246,294537600],["2001-09-25",0.2414,0.2426,0.2296,0.2324,374404800],["2001-09-26",0.2364,0.2376,0.2233,0.2266,493796800],["2001-09-27",0.2281,0.2355,0.2273,0.2319,322240800],["2001-09-28",0.2349,0.2379,0.2302,0.2319,365108800],["2001-10-01",0.2316,0.2391,0.2278,0.2324,208208000],["2001-10-02",0.2308,0.2367,0.2225,0.2251,235883200],["2001-10-03",0.2236,0.2297,0.2218,0.224,683043200],["2001-10-04",0.2296,0.243,0.2242,0.2375,401122400],["2001-10-05",0.2303,0.2415,0.2242,0.2414,342686400],["2001-10-08",0.2328,0.2445,0.2318,0.2423,207984000],["2001-10-09",0.24,0.2423,0.2337,0.2393,174025600],["2001-10-10",0.2408,0.252,0.2385,0.2515,307759200],["2001-10-11",0.253,0.2653,0.252,0.2653,334163200],["2001-10-12",0.2589,0.2704,0.2521,0.2693,287812000],["2001-10-15",0.2684,0.2749,0.2684,0.269,318752000],["2001-10-16",0.2705,0.2722,0.2657,0.2693,202949600],["2001-10-17",0.2743,0.2753,0.2536,0.2541,285538400],["2001-10-18",0.2586,0.2726,0.2586,0.2692,612572800],["2001-10-19",0.2683,0.2752,0.2674,0.2737,166790400],["2001-10-22",0.2723,0.2852,0.2705,0.2844,391938400],["2001-10-23",0.2859,0.2904,0.2672,0.2713,684980800],["2001-10-24",0.2701,0.2855,0.2654,0.2834,374427200],["2001-10-25",0.2758,0.2879,0.2716,0.287,254951200],["2001-10-26",0.282,0.2879,0.2785,0.2792,278964000],["2001-10-29",0.2777,0.2792,0.2632,0.2637,239181600],["2001-10-30",0.2599,0.2692,0.2551,0.2632,276763200],["2001-10-31",0.2651,0.2752,0.2608,0.2626,273750400],["2001-11-01",0.264,0.2809,0.258,0.278,312995200],["2001-11-02",0.277,0.282,0.2716,0.2777,197204000],["2001-11-05",0.2817,0.2879,0.2783,0.2852,235793600],["2001-11-06",0.2835,0.2934,0.2771,0.2927,316019200],["2001-11-07",0.291,0.301,0.2891,0.293,382989600],["2001-11-08",0.2936,0.2975,0.2777,0.2798,342143200],["2001-11-09",0.2782,0.2879,0.2774,0.2798,134293600],["2001-11-12",0.2791,0.2867,0.2686,0.2804,201499200],["2001-11-13",0.2853,0.29,0.2798,0.2897,224672000],["2001-11-14",0.293,0.2976,0.2864,0.2933,221149600],["2001-11-15",0.2909,0.2976,0.2876,0.2909,213029600],["2001-11-16",0.2882,0.2885,0.2752,0.2837,230664000],["2001-11-19",0.2841,0.2998,0.2835,0.2991,332589600],["2001-11-20",0.2964,0.3021,0.2916,0.2921,276584000],["2001-11-21",0.2933,0.2961,0.288,0.2943,201583200],["2001-11-23",0.2948,0.2983,0.2927,0.2967,60004000],["2001-11-26",0.2982,0.3223,0.2973,0.3196,460689600],["2001-11-27",0.317,0.3218,0.3066,0.3141,268553600],["2001-11-28",0.3118,0.3172,0.3052,0.307,250611200],["2001-11-29",0.3081,0.3096,0.3019,0.3054,202764800],["2001-11-30",0.3061,0.3206,0.3028,0.3185,303912000],["2001-12-03",0.3149,0.3182,0.3081,0.3148,181165600],["2001-12-04",0.3148,0.3374,0.3099,0.335,380419200],["2001-12-05",0.3344,0.3594,0.3315,0.3553,568579200],["2001-12-06",0.3511,0.3514,0.3311,0.3407,338934400],["2001-12-07",0.3359,0.3396,0.329,0.3371,203515200],["2001-12-10",0.3333,0.3438,0.3324,0.3371,170010400],["2001-12-11",0.339,0.3417,0.3238,0.3257,205475200],["2001-12-12",0.3271,0.3278,0.3178,0.3214,192460800],["2001-12-13",0.3214,0.3223,0.3066,0.3141,197842400],["2001-12-14",0.31,0.3115,0.3004,0.3049,189884800],["2001-12-17",0.3051,0.3141,0.3019,0.3084,173712000],["2001-12-18",0.3124,0.319,0.3024,0.3142,235239200],["2001-12-19",0.3078,0.3242,0.3061,0.3233,289956800],["2001-12-20",0.32,0.3211,0.3084,0.3091,220864000],["2001-12-21",0.3142,0.3221,0.3111,0.3141,256334400],["2001-12-24",0.3126,0.3208,0.3126,0.3194,50629600],["2001-12-26",0.3193,0.3335,0.3161,0.3214,146400800],["2001-12-27",0.3227,0.3327,0.3227,0.3301,191508800],["2001-12-28",0.3286,0.344,0.3284,0.3354,299124000],["2001-12-31",0.3366,0.3389,0.3265,0.3275,137782400],["2002-01-02",0.3298,0.3484,0.3284,0.3484,529496800],["2002-01-03",0.344,0.3552,0.3405,0.3526,612007200],["2002-01-04",0.349,0.3582,0.3438,0.3543,409976000],["2002-01-07",0.3547,0.3589,0.3402,0.3425,444584000],["2002-01-08",0.3402,0.3447,0.3359,0.3381,450038400],["2002-01-09",0.341,0.3429,0.3182,0.3238,327835200],["2002-01-10",0.3173,0.3209,0.3028,0.3175,452737600],["2002-01-11",0.3199,0.3266,0.3081,0.3148,348801600],["2002-01-14",0.3142,0.32,0.3126,0.3163,415996000],["2002-01-15",0.3188,0.3254,0.3172,0.3245,290320800],["2002-01-16",0.3202,0.3202,0.3066,0.3108,566893600],["2002-01-17",0.3284,0.3401,0.3271,0.3362,660576000],["2002-01-18",0.329,0.338,0.3284,0.3315,338811200],["2002-01-22",0.333,0.3345,0.3263,0.3263,327314400],["2002-01-23",0.326,0.3446,0.3229,0.3443,443279200],["2002-01-24",0.3426,0.3516,0.3425,0.3471,344002400],["2002-01-25",0.3423,0.3502,0.3389,0.3477,185914400],["2002-01-28",0.3499,0.3522,0.3398,0.348,186446400],["2002-01-29",0.3473,0.352,0.3417,0.345,240324000],["2002-01-30",0.345,0.361,0.3431,0.3603,471576000],["2002-01-31",0.3613,0.3698,0.3606,0.3697,468445600],["2002-02-01",0.364,0.3733,0.364,0.365,398305600],["2002-02-04",0.3637,0.3816,0.3619,0.3791,522373600],["2002-02-05",0.3752,0.3885,0.3751,0.3806,456887200],["2002-02-06",0.3828,0.3885,0.3612,0.3689,597576000],["2002-02-07",0.3686,0.3782,0.3601,0.3634,347832800],["2002-02-08",0.3649,0.3685,0.3495,0.3594,355331200],["2002-02-11",0.3579,0.3739,0.355,0.3736,398602400],["2002-02-12",0.3688,0.3745,0.3656,0.3695,224280000],["2002-02-13",0.3698,0.3775,0.3686,0.374,312872000],["2002-02-14",0.3746,0.3773,0.3646,0.3679,260170400],["2002-02-15",0.3668,0.3736,0.3567,0.3574,260187200],["2002-02-19",0.3553,0.357,0.3362,0.3383,390258400],["2002-02-20",0.3405,0.347,0.3342,0.3459,285443200],["2002-02-21",0.3428,0.344,0.3208,0.3215,446751200],["2002-02-22",0.3239,0.3432,0.3215,0.3401,406476000],["2002-02-25",0.3417,0.3697,0.3344,0.3561,426848800],["2002-02-26",0.3576,0.3644,0.3477,0.354,260131200],["2002-02-27",0.358,0.3627,0.3132,0.3284,1030159200],["2002-02-28",0.3312,0.3378,0.3193,0.3245,456937600],["2002-03-01",0.328,0.3514,0.3263,0.3507,348992000],["2002-03-04",0.3478,0.3676,0.3404,0.3633,348258400],["2002-03-05",0.3612,0.3653,0.3499,0.3519,274702400],["2002-03-06",0.3511,0.364,0.3429,0.36,226206400],["2002-03-07",0.3598,0.3668,0.3531,0.3646,258249600],["2002-03-08",0.37,0.3752,0.3634,0.3688,269774400],["2002-03-11",0.3679,0.376,0.3604,0.3748,262785600],["2002-03-12",0.3665,0.37,0.3604,0.3697,254055200],["2002-03-13",0.3644,0.3716,0.3612,0.3662,200765600],["2002-03-14",0.3634,0.3679,0.357,0.3653,217296800],["2002-03-15",0.3658,0.3733,0.3627,0.3731,240900800],["2002-03-18",0.3731,0.3746,0.3637,0.37,304556000],["2002-03-19",0.3692,0.3784,0.3634,0.3716,242345600],["2002-03-20",0.3688,0.376,0.3664,0.3727,294319200],["2002-03-21",0.3568,0.3634,0.3478,0.363,616352800],["2002-03-22",0.3622,0.3673,0.357,0.3603,202193600],["2002-03-25",0.36,0.3603,0.3475,0.3492,262830400],["2002-03-26",0.347,0.3535,0.344,0.3508,257840800],["2002-03-27",0.3492,0.3547,0.3478,0.351,127702400],["2002-03-28",0.3544,0.3571,0.3508,0.354,108455200],["2002-04-01",0.3496,0.3694,0.3481,0.3658,199046400],["2002-04-02",0.3589,0.3634,0.357,0.36,203795200],["2002-04-03",0.3597,0.3662,0.3529,0.3552,214530400],["2002-04-04",0.354,0.3746,0.354,0.3724,338497600],["2002-04-05",0.3731,0.3767,0.3604,0.37,278348000],["2002-04-08",0.3613,0.3691,0.3556,0.3673,261514400],["2002-04-09",0.3677,0.3739,0.3591,0.3604,191531200],["2002-04-10",0.3621,0.3731,0.3591,0.3688,224980000],["2002-04-11",0.3743,0.3769,0.3701,0.3718,407254400],["2002-04-12",0.374,0.3764,0.3674,0.3748,320241600],["2002-04-15",0.3748,0.3761,0.3709,0.3739,299370400],["2002-04-16",0.3761,0.3887,0.3757,0.3849,614577600],["2002-04-17",0.3878,0.3914,0.3796,0.3905,396250400],["2002-04-18",0.3813,0.3816,0.3721,0.38,401710400],["2002-04-19",0.3812,0.3812,0.3728,0.3736,375407200],["2002-04-22",0.3715,0.3728,0.3624,0.3668,269427200],["2002-04-23",0.367,0.3706,0.3603,0.3627,233469600],["2002-04-24",0.3634,0.3664,0.3541,0.3555,140448000],["2002-04-25",0.3523,0.364,0.3522,0.3607,194202400],["2002-04-26",0.3631,0.3644,0.344,0.3441,304981600],["2002-04-29",0.3464,0.3598,0.3453,0.3583,272288800],["2002-04-30",0.3573,0.3646,0.3552,0.363,280963200],["2002-05-01",0.3633,0.3633,0.3493,0.3586,214704000],["2002-05-02",0.3561,0.364,0.3529,0.3543,239344000],["2002-05-03",0.3525,0.3592,0.3504,0.3516,230781600],["2002-05-06",0.3492,0.3514,0.3359,0.3387,249664800],["2002-05-07",0.3431,0.3432,0.3311,0.336,242748800],["2002-05-08",0.347,0.3667,0.3446,0.3644,436682400],["2002-05-09",0.3627,0.3641,0.3559,0.3618,224616000],["2002-05-10",0.3633,0.3633,0.3437,0.3487,235396000],["2002-05-13",0.3517,0.3603,0.3431,0.358,265608000],["2002-05-14",0.3656,0.384,0.3622,0.383,526506400],["2002-05-15",0.3794,0.3885,0.3715,0.3781,335826400],["2002-05-16",0.3748,0.3806,0.3701,0.377,227052000],["2002-05-17",0.3812,0.3855,0.368,0.374,236493600],["2002-05-20",0.3674,0.3728,0.3668,0.37,269914400],["2002-05-21",0.3713,0.3739,0.3499,0.3508,280991200],["2002-05-22",0.3495,0.3644,0.3487,0.3637,290875200],["2002-05-23",0.3656,0.3775,0.36,0.3766,369398400],["2002-05-24",0.3737,0.3737,0.3583,0.3612,166174400],["2002-05-28",0.3543,0.3619,0.3504,0.3586,149716000],["2002-05-29",0.3577,0.3655,0.3507,0.3586,221793600],["2002-05-30",0.3555,0.3646,0.3516,0.3619,196375200],["2002-05-31",0.3603,0.3627,0.3481,0.3484,365495200],["2002-06-03",0.3498,0.3507,0.3377,0.3426,235110400],["2002-06-04",0.3422,0.3446,0.3317,0.3407,347821600],["2002-06-05",0.3414,0.3414,0.3342,0.3398,277082400],["2002-06-06",0.3434,0.3474,0.3296,0.3314,259996800],["2002-06-07",0.3254,0.3281,0.313,0.32,612376800],["2002-06-10",0.3212,0.3266,0.3191,0.3212,277575200],["2002-06-11",0.3236,0.3245,0.3052,0.306,349496000],["2002-06-12",0.3052,0.3103,0.2982,0.3004,528718400],["2002-06-13",0.2994,0.2998,0.2898,0.2922,352083200],["2002-06-14",0.2877,0.3045,0.2708,0.3006,424900000],["2002-06-17",0.3027,0.3085,0.2969,0.3072,324609600],["2002-06-18",0.3054,0.3079,0.2988,0.3013,353360000],["2002-06-19",0.2598,0.2632,0.2524,0.256,1709467200],["2002-06-20",0.2568,0.2632,0.252,0.2559,396636800],["2002-06-21",0.2538,0.2616,0.2511,0.252,445177600],["2002-06-24",0.2508,0.2651,0.2497,0.2583,431933600],["2002-06-25",0.2602,0.2644,0.2521,0.2563,301201600],["2002-06-26",0.2512,0.2586,0.239,0.2475,558952800],["2002-06-27",0.2511,0.2583,0.2456,0.2551,251658400],["2002-06-28",0.2557,0.2665,0.2542,0.265,269858400],["2002-07-01",0.2648,0.2674,0.255,0.2551,222689600],["2002-07-02",0.2547,0.2566,0.2517,0.2533,305188800],["2002-07-03",0.2514,0.2644,0.2505,0.2625,199029600],["2002-07-05",0.2648,0.2804,0.2648,0.2803,161649600],["2002-07-08",0.277,0.2783,0.2644,0.2693,211204000],["2002-07-09",0.2705,0.2735,0.2611,0.2622,226749600],["2002-07-10",0.2648,0.2717,0.258,0.259,206880800],["2002-07-11",0.2581,0.2744,0.2538,0.2737,373676800],["2002-07-12",0.2774,0.281,0.2581,0.2619,443492000],["2002-07-15",0.2607,0.2782,0.2514,0.2726,295993600],["2002-07-16",0.2714,0.2777,0.2634,0.2671,446768000],["2002-07-17",0.2412,0.2423,0.2272,0.2337,1215485600],["2002-07-18",0.2318,0.2327,0.2206,0.2242,559462400],["2002-07-19",0.2198,0.2269,0.2173,0.2237,385207200],["2002-07-22",0.2206,0.2272,0.2185,0.2231,430897600],["2002-07-23",0.2228,0.2263,0.2159,0.2164,399890400],["2002-07-24",0.2143,0.2276,0.2131,0.2273,406593600],["2002-07-25",0.2233,0.2236,0.2095,0.2148,479354400],["2002-07-26",0.2162,0.2173,0.2064,0.2145,207704000],["2002-07-29",0.2165,0.2258,0.2149,0.2246,274960000],["2002-07-30",0.2221,0.2319,0.2177,0.2308,354838400],["2002-07-31",0.2303,0.2306,0.2228,0.2282,310699200],["2002-08-01",0.226,0.2306,0.2203,0.2213,228956000],["2002-08-02",0.2204,0.2243,0.2131,0.2161,179060000],["2002-08-05",0.217,0.2198,0.2089,0.2092,204024800],["2002-08-06",0.2125,0.2278,0.2106,0.2204,272053600],["2002-08-07",0.2257,0.2297,0.2146,0.2248,333474400],["2002-08-08",0.2209,0.23,0.2209,0.2288,227348800],["2002-08-09",0.2281,0.2281,0.2206,0.2243,205716000],["2002-08-12",0.2228,0.2246,0.2197,0.2242,179765600],["2002-08-13",0.2228,0.2275,0.2176,0.2182,269869600],["2002-08-14",0.2194,0.2296,0.2174,0.2269,399084000],["2002-08-15",0.2281,0.2355,0.2245,0.2334,322078400],["2002-08-16",0.2311,0.2408,0.2285,0.2364,245224000],["2002-08-19",0.236,0.243,0.2351,0.239,216557600],["2002-08-20",0.2388,0.2406,0.2322,0.2379,186625600],["2002-08-21",0.2394,0.2429,0.2311,0.2411,202428800],["2002-08-22",0.2423,0.243,0.2342,0.2388,258311200],["2002-08-23",0.2378,0.2382,0.2311,0.2352,163245600],["2002-08-26",0.2385,0.2385,0.2267,0.2322,189968800],["2002-08-27",0.2349,0.2354,0.22,0.2221,262231200],["2002-08-28",0.2213,0.2261,0.2191,0.2198,247973600],["2002-08-29",0.2191,0.2255,0.217,0.2198,164169600],["2002-08-30",0.2203,0.2264,0.218,0.2206,193519200],["2002-09-03",0.2167,0.2176,0.2101,0.2101,276936800],["2002-09-04",0.2124,0.221,0.2119,0.2165,420660800],["2002-09-05",0.2127,0.2148,0.2101,0.2121,226178400],["2002-09-06",0.217,0.2191,0.2128,0.2151,181591200],["2002-09-09",0.2136,0.2173,0.2116,0.2149,158244800],["2002-09-10",0.2155,0.2167,0.2112,0.2143,249468800],["2002-09-11",0.2145,0.2183,0.2116,0.2137,202412000],["2002-09-12",0.2124,0.217,0.2112,0.2115,269830400],["2002-09-13",0.2113,0.2145,0.2101,0.2119,282951200],["2002-09-16",0.2115,0.2185,0.2112,0.2168,286641600],["2002-09-17",0.2179,0.2248,0.2179,0.2213,427996800],["2002-09-18",0.2197,0.2257,0.2171,0.2246,328641600],["2002-09-19",0.2206,0.2213,0.2165,0.218,205945600],["2002-09-20",0.2186,0.2234,0.2171,0.2224,352788800],["2002-09-23",0.2207,0.2237,0.2161,0.2221,263709600],["2002-09-24",0.2153,0.2216,0.2153,0.2189,250661600],["2002-09-25",0.2197,0.2269,0.2191,0.2233,254682400],["2002-09-26",0.2258,0.2272,0.2176,0.2198,208644800],["2002-09-27",0.2167,0.2221,0.2165,0.2201,206152800],["2002-09-30",0.2153,0.2179,0.2115,0.2168,237697600],["2002-10-01",0.2182,0.2183,0.2094,0.217,342423200],["2002-10-02",0.2143,0.2188,0.2109,0.2119,229348000],["2002-10-03",0.2121,0.2183,0.2103,0.2139,217896000],["2002-10-04",0.2148,0.2153,0.2092,0.2098,190825600],["2002-10-07",0.2089,0.2125,0.2058,0.2059,244697600],["2002-10-08",0.2079,0.2088,0.1998,0.2046,453644800],["2002-10-09",0.2025,0.2071,0.2005,0.2032,356686400],["2002-10-10",0.2038,0.2127,0.2031,0.211,321574400],["2002-10-11",0.2131,0.221,0.2109,0.217,294677600],["2002-10-14",0.2176,0.224,0.2159,0.2209,194404000],["2002-10-15",0.2276,0.2281,0.221,0.2267,405518400],["2002-10-16",0.2222,0.2263,0.2079,0.2177,307624800],["2002-10-17",0.2125,0.2151,0.2091,0.211,469296800],["2002-10-18",0.2094,0.2146,0.2083,0.2145,288299200],["2002-10-21",0.2133,0.2188,0.2094,0.2177,238520800],["2002-10-22",0.2164,0.2225,0.2133,0.2198,218148000],["2002-10-23",0.2188,0.224,0.2168,0.2225,209036800],["2002-10-24",0.2246,0.2275,0.2176,0.2197,174748000],["2002-10-25",0.2197,0.2311,0.2182,0.2306,279070400],["2002-10-28",0.2325,0.2385,0.2281,0.2334,349300000],["2002-10-29",0.2328,0.2375,0.2237,0.2309,259179200],["2002-10-30",0.2316,0.2448,0.2315,0.239,270676000],["2002-10-31",0.2391,0.2459,0.2381,0.2403,295836800],["2002-11-01",0.2384,0.2468,0.2376,0.2447,189828800],["2002-11-04",0.2468,0.2599,0.2445,0.2526,376818400],["2002-11-05",0.2505,0.2536,0.2445,0.2527,210694400],["2002-11-06",0.2554,0.259,0.2497,0.2575,216389600],["2002-11-07",0.2533,0.2557,0.2364,0.2393,336179200],["2002-11-08",0.2394,0.2423,0.2321,0.2369,190064000],["2002-11-11",0.2354,0.2376,0.2261,0.2267,152975200],["2002-11-12",0.2291,0.2399,0.2285,0.2339,223792800],["2002-11-13",0.2318,0.2403,0.2285,0.2331,231739200],["2002-11-14",0.2378,0.2454,0.236,0.2438,141713600],["2002-11-15",0.2427,0.2429,0.2357,0.2385,160994400],["2002-11-18",0.2421,0.2423,0.2321,0.234,164578400],["2002-11-19",0.2325,0.2355,0.2245,0.2284,210952000],["2002-11-20",0.2288,0.2348,0.2281,0.2322,208740000],["2002-11-21",0.2378,0.2459,0.2355,0.2445,418482400],["2002-11-22",0.2406,0.2438,0.2378,0.2394,227858400],["2002-11-25",0.2397,0.2414,0.2349,0.2388,199427200],["2002-11-26",0.237,0.2378,0.2284,0.2305,240262400],["2002-11-27",0.2333,0.2372,0.2311,0.2351,286798400],["2002-11-29",0.2361,0.2375,0.2305,0.2318,143432800],["2002-12-02",0.2378,0.2408,0.2245,0.227,398742400],["2002-12-03",0.2273,0.2294,0.2258,0.2267,227869600],["2002-12-04",0.227,0.2272,0.2168,0.2239,325757600],["2002-12-05",0.2248,0.2255,0.2173,0.2188,243398400],["2002-12-06",0.2191,0.2272,0.2171,0.2236,245358400],["2002-12-09",0.2234,0.2236,0.2194,0.2206,236084800],["2002-12-10",0.2206,0.2311,0.2203,0.2285,308610400],["2002-12-11",0.2288,0.2317,0.2255,0.2317,253500800],["2002-12-12",0.2319,0.2325,0.2245,0.2272,149340800],["2002-12-13",0.2264,0.2266,0.2191,0.2212,164780000],["2002-12-16",0.2215,0.2258,0.2185,0.2221,251624800],["2002-12-17",0.2221,0.2272,0.2192,0.2255,222661600],["2002-12-18",0.2213,0.2222,0.2168,0.2179,150701600],["2002-12-19",0.2173,0.2231,0.2109,0.2124,347519200],["2002-12-20",0.2137,0.2177,0.2061,0.2115,318096800],["2002-12-23",0.2118,0.2176,0.2112,0.2167,125826400],["2002-12-24",0.2159,0.2164,0.2139,0.2148,39340000],["2002-12-26",0.2156,0.2215,0.2136,0.2153,85422400],["2002-12-27",0.214,0.2151,0.2095,0.2103,80035200],["2002-12-30",0.2106,0.2116,0.207,0.2104,155041600],["2002-12-31",0.2094,0.2148,0.2086,0.2143,200726400],["2003-01-02",0.2148,0.2231,0.2146,0.2213,181428800],["2003-01-03",0.2213,0.2233,0.2182,0.2228,147453600],["2003-01-06",0.2248,0.23,0.2225,0.2228,390532800],["2003-01-07",0.2212,0.2243,0.2164,0.2221,342344800],["2003-01-08",0.218,0.22,0.2159,0.2176,229644800],["2003-01-09",0.2186,0.2231,0.2168,0.2195,215252800],["2003-01-10",0.218,0.2216,0.2167,0.2201,175100800],["2003-01-13",0.2228,0.2228,0.2148,0.2188,178942400],["2003-01-14",0.2197,0.2216,0.2167,0.2185,186860800],["2003-01-15",0.2182,0.2198,0.2133,0.2158,371128800],["2003-01-16",0.2125,0.2207,0.2125,0.2186,559070400],["2003-01-17",0.2177,0.2177,0.2106,0.2109,266761600],["2003-01-21",0.2125,0.2155,0.2094,0.2097,253456000],["2003-01-22",0.2091,0.2116,0.2064,0.2076,215140800],["2003-01-23",0.2101,0.2148,0.2086,0.2119,228256000],["2003-01-24",0.213,0.213,0.2028,0.2064,305468800],["2003-01-27",0.2046,0.2168,0.2041,0.2113,391406400],["2003-01-28",0.213,0.2197,0.2118,0.218,286255200],["2003-01-29",0.2176,0.2258,0.2139,0.2233,373044000],["2003-01-30",0.224,0.2254,0.2137,0.2142,407058400],["2003-01-31",0.2122,0.2176,0.2101,0.2148,341224800],["2003-02-03",0.2155,0.223,0.2146,0.2192,264784800],["2003-02-04",0.2161,0.2191,0.214,0.2183,317413600],["2003-02-05",0.22,0.2233,0.2159,0.2161,221614400],["2003-02-06",0.2148,0.2182,0.2127,0.2158,179149600],["2003-02-07",0.2176,0.2183,0.2104,0.2116,269701600],["2003-02-10",0.2133,0.2179,0.2103,0.2146,167888000],["2003-02-11",0.2168,0.2188,0.2124,0.2146,164780000],["2003-02-12",0.2134,0.2183,0.2134,0.2152,228687200],["2003-02-13",0.2155,0.2189,0.213,0.2174,208493600],["2003-02-14",0.2185,0.2201,0.2146,0.2194,243297600],["2003-02-18",0.2206,0.2288,0.2201,0.2284,290897600],["2003-02-19",0.2254,0.2266,0.2195,0.2221,240368800],["2003-02-20",0.2221,0.2237,0.22,0.2209,224352800],["2003-02-21",0.2216,0.2252,0.2191,0.2243,157444000],["2003-02-24",0.2222,0.2248,0.2064,0.2204,180252800],["2003-02-25",0.2195,0.2255,0.218,0.2246,188641600],["2003-02-26",0.2242,0.2246,0.2165,0.2168,217095200],["2003-02-27",0.2179,0.2243,0.217,0.2222,154341600],["2003-02-28",0.2222,0.2257,0.2209,0.2245,195098400],["2003-03-03",0.2245,0.2267,0.2176,0.2191,203761600],["2003-03-04",0.2204,0.2215,0.2159,0.2177,126414400],["2003-03-05",0.2185,0.2213,0.2171,0.2186,126683200],["2003-03-06",0.218,0.2183,0.2153,0.2177,99859200],["2003-03-07",0.2164,0.22,0.214,0.2173,200984000],["2003-03-10",0.217,0.2194,0.2139,0.2149,134573600],["2003-03-11",0.2148,0.2167,0.2112,0.2128,161190400],["2003-03-12",0.2119,0.2152,0.2103,0.2127,222560800],["2003-03-13",0.2164,0.2213,0.2119,0.2201,335445600],["2003-03-14",0.2195,0.2245,0.2189,0.221,153098400],["2003-03-17",0.2227,0.2254,0.22,0.2245,399912800],["2003-03-18",0.2243,0.2257,0.2216,0.2243,229980800],["2003-03-19",0.2254,0.2266,0.2212,0.2236,141316000],["2003-03-20",0.2233,0.2242,0.2183,0.223,163178400],["2003-03-21",0.2257,0.2266,0.2216,0.2243,297948000],["2003-03-24",0.2194,0.2213,0.2146,0.2149,161100800],["2003-03-25",0.2155,0.2218,0.2149,0.2176,167697600],["2003-03-26",0.2176,0.2177,0.2139,0.2155,178343200],["2003-03-27",0.2142,0.2198,0.2142,0.2167,122393600],["2003-03-28",0.2153,0.2186,0.2149,0.2179,145303200],["2003-03-31",0.2143,0.2173,0.21,0.2115,256659200],["2003-04-01",0.2124,0.214,0.2104,0.2118,154341600],["2003-04-02",0.2148,0.2197,0.2134,0.2183,171371200],["2003-04-03",0.2177,0.2198,0.2146,0.2162,145712000],["2003-04-04",0.2171,0.2194,0.2152,0.2155,146020000],["2003-04-07",0.2221,0.2236,0.2155,0.2167,196862400],["2003-04-08",0.217,0.2191,0.2148,0.2161,128934400],["2003-04-09",0.2171,0.2186,0.2115,0.2122,146725600],["2003-04-10",0.2124,0.2152,0.2124,0.2149,107100000],["2003-04-11",0.2101,0.2159,0.1934,0.1974,1392708800],["2003-04-14",0.205,0.2056,0.2019,0.2031,502958400],["2003-04-15",0.2032,0.2034,0.1989,0.2002,303968000],["2003-04-16",0.1943,0.2044,0.1932,0.198,1016176000],["2003-04-17",0.1974,0.1982,0.1902,0.1962,616257600],["2003-04-21",0.1964,0.1973,0.1941,0.1965,152320000],["2003-04-22",0.1971,0.2037,0.1958,0.202,300568800],["2003-04-23",0.2023,0.2038,0.1998,0.2031,209680800],["2003-04-24",0.2022,0.2035,0.1944,0.201,325108000],["2003-04-25",0.2013,0.2031,0.1979,0.1996,205318400],["2003-04-28",0.2016,0.2088,0.2008,0.2073,636798400],["2003-04-29",0.2091,0.2118,0.2031,0.2103,458236800],["2003-04-30",0.2083,0.2146,0.2071,0.2127,458175200],["2003-05-01",0.2131,0.2152,0.2094,0.2148,342759200],["2003-05-02",0.2162,0.2182,0.2145,0.2161,321182400],["2003-05-05",0.2209,0.2524,0.2206,0.2406,1555708000],["2003-05-06",0.2411,0.2677,0.2408,0.2617,1514492000],["2003-05-07",0.2592,0.2728,0.2559,0.264,1054379200],["2003-05-08",0.2647,0.2702,0.2586,0.2692,687736000],["2003-05-09",0.2741,0.2752,0.2674,0.2737,588386400],["2003-05-12",0.2714,0.2803,0.2711,0.2776,419372800],["2003-05-13",0.2756,0.2837,0.2684,0.2792,446796000],["2003-05-14",0.2816,0.2817,0.2756,0.2774,355488000],["2003-05-15",0.2782,0.2819,0.2762,0.2801,284995200],["2003-05-16",0.278,0.2843,0.2734,0.2812,341628000],["2003-05-19",0.2771,0.2789,0.2701,0.2707,445888800],["2003-05-20",0.2707,0.2716,0.2632,0.266,416220000],["2003-05-21",0.266,0.2705,0.2643,0.2669,305009600],["2003-05-22",0.2675,0.2752,0.2653,0.2728,178460800],["2003-05-23",0.2723,0.2761,0.2686,0.274,206718400],["2003-05-27",0.2686,0.2826,0.2678,0.2823,290130400],["2003-05-28",0.2767,0.2791,0.2714,0.2734,339679200],["2003-05-29",0.2735,0.2767,0.2677,0.2707,333765600],["2003-05-30",0.271,0.2719,0.2622,0.2684,382748800],["2003-06-02",0.2707,0.2735,0.2583,0.261,418588800],["2003-06-03",0.2608,0.2643,0.2545,0.2589,360858400],["2003-06-04",0.2587,0.266,0.2563,0.2632,271202400],["2003-06-05",0.261,0.2653,0.2592,0.2638,205497600],["2003-06-06",0.2653,0.2698,0.2563,0.2565,241388000],["2003-06-09",0.2533,0.2548,0.2487,0.2511,259952000],["2003-06-10",0.2526,0.2586,0.2505,0.2569,176646400],["2003-06-11",0.2565,0.2619,0.2514,0.261,225114400],["2003-06-12",0.2625,0.2674,0.261,0.2657,252588000],["2003-06-13",0.2654,0.2684,0.2562,0.2605,191245600],["2003-06-16",0.2632,0.2732,0.261,0.2732,238526400],["2003-06-17",0.2753,0.2767,0.269,0.272,177464000],["2003-06-18",0.2759,0.2913,0.2738,0.2859,454983200],["2003-06-19",0.2895,0.2933,0.2807,0.2862,381528000],["2003-06-20",0.2894,0.2928,0.2826,0.2871,356546400],["2003-06-23",0.2886,0.2945,0.2804,0.285,307361600],["2003-06-24",0.2912,0.2942,0.28,0.2809,514382400],["2003-06-25",0.282,0.2901,0.2798,0.2855,329812000],["2003-06-26",0.2797,0.2889,0.2797,0.2885,161705600],["2003-06-27",0.2886,0.2888,0.2764,0.2801,365792000],["2003-06-30",0.2794,0.2873,0.278,0.285,222152000],["2003-07-01",0.2822,0.2868,0.2768,0.2855,180992000],["2003-07-02",0.2846,0.2901,0.2844,0.2882,325298400],["2003-07-03",0.2841,0.2924,0.2838,0.2861,137771200],["2003-07-07",0.2882,0.3018,0.2861,0.2972,286272000],["2003-07-08",0.2919,0.3066,0.2915,0.3051,256737600],["2003-07-09",0.3022,0.3058,0.2975,0.2975,213645600],["2003-07-10",0.2973,0.2982,0.2897,0.2928,170934400],["2003-07-11",0.294,0.2991,0.2921,0.2969,136858400],["2003-07-14",0.2992,0.3051,0.2972,0.2976,188406400],["2003-07-15",0.2994,0.3027,0.2906,0.2933,206645600],["2003-07-16",0.2986,0.2991,0.2898,0.2972,250930400],["2003-07-17",0.3019,0.3133,0.301,0.3126,751212000],["2003-07-18",0.3126,0.3167,0.3051,0.312,298838400],["2003-07-21",0.3094,0.3111,0.3036,0.3082,183808800],["2003-07-22",0.3121,0.3135,0.3066,0.3111,198424800],["2003-07-23",0.3133,0.3135,0.306,0.3109,143035200],["2003-07-24",0.3146,0.3215,0.3048,0.3067,229236000],["2003-07-25",0.3052,0.3226,0.3051,0.3221,216686400],["2003-07-28",0.3215,0.3215,0.312,0.3139,170357600],["2003-07-29",0.3139,0.3152,0.3069,0.3099,197120000],["2003-07-30",0.3106,0.3126,0.3016,0.3033,173594400],["2003-07-31",0.3102,0.3193,0.3076,0.3152,301464800],["2003-08-01",0.3141,0.3181,0.3087,0.31,149604000],["2003-08-04",0.307,0.3215,0.3033,0.3172,230115200],["2003-08-05",0.3193,0.32,0.3006,0.3048,249440800],["2003-08-06",0.3,0.3016,0.2916,0.2936,245464800],["2003-08-07",0.2951,0.3004,0.2904,0.298,174378400],["2003-08-08",0.3007,0.301,0.2931,0.2937,137659200],["2003-08-11",0.2964,0.298,0.2918,0.294,137228000],["2003-08-12",0.2955,0.2961,0.291,0.2946,164438400],["2003-08-13",0.297,0.3042,0.2928,0.3018,284099200],["2003-08-14",0.3022,0.304,0.2982,0.2986,192780000],["2003-08-15",0.2994,0.3001,0.294,0.2948,125865600],["2003-08-18",0.297,0.3052,0.2949,0.3042,192774400],["2003-08-19",0.3046,0.3058,0.2991,0.3039,133688800],["2003-08-20",0.3018,0.3181,0.3012,0.3142,273212800],["2003-08-21",0.3145,0.3247,0.3133,0.3242,255326400],["2003-08-22",0.3262,0.329,0.3087,0.3123,250264000],["2003-08-25",0.3108,0.3127,0.3064,0.312,137782400],["2003-08-26",0.3103,0.3151,0.3043,0.3148,164959200],["2003-08-27",0.3127,0.3212,0.309,0.3212,225702400],["2003-08-28",0.319,0.3323,0.319,0.3318,319625600],["2003-08-29",0.332,0.3417,0.3298,0.3381,263155200],["2003-09-02",0.3389,0.3425,0.335,0.3417,242132800],["2003-09-03",0.341,0.3487,0.3404,0.3432,268828000],["2003-09-04",0.3464,0.3477,0.3405,0.3414,199780000],["2003-09-05",0.3399,0.3462,0.3351,0.3365,240133600],["2003-09-08",0.3362,0.3408,0.336,0.3401,167244000],["2003-09-09",0.3369,0.339,0.3308,0.3345,180370400],["2003-09-10",0.3327,0.3381,0.3307,0.3317,224890400],["2003-09-11",0.3327,0.3408,0.3305,0.3374,213684800],["2003-09-12",0.3366,0.3461,0.3336,0.3455,179989600],["2003-09-15",0.3411,0.3425,0.3308,0.3321,226844800],["2003-09-16",0.3321,0.3393,0.332,0.3344,269007200],["2003-09-17",0.3345,0.3347,0.3268,0.3308,289396800],["2003-09-18",0.3305,0.3438,0.3283,0.3422,252907200],["2003-09-19",0.3422,0.3447,0.3354,0.3377,205956800],["2003-09-22",0.3317,0.3365,0.3278,0.3302,179821600],["2003-09-23",0.3293,0.3359,0.3272,0.3354,132451200],["2003-09-24",0.3321,0.3336,0.3152,0.3188,301285600],["2003-09-25",0.3191,0.3196,0.3028,0.3055,574380800],["2003-09-26",0.3036,0.3245,0.3013,0.3094,347250400],["2003-09-29",0.3214,0.3241,0.3088,0.3185,365702400],["2003-09-30",0.3154,0.3173,0.3057,0.3099,285426400],["2003-10-01",0.3097,0.3155,0.3019,0.3109,236112800],["2003-10-02",0.3111,0.3111,0.3033,0.3076,204058400],["2003-10-03",0.3139,0.3269,0.3123,0.3244,299600000],["2003-10-06",0.3241,0.3339,0.3227,0.3333,268329600],["2003-10-07",0.3298,0.3501,0.3277,0.3473,418174400],["2003-10-08",0.3477,0.352,0.3399,0.3449,428668800],["2003-10-09",0.3484,0.354,0.3408,0.3507,347748800],["2003-10-10",0.3514,0.3561,0.3495,0.3541,174837600],["2003-10-13",0.3549,0.365,0.3547,0.3641,279865600],["2003-10-14",0.3637,0.37,0.3618,0.3671,275419200],["2003-10-15",0.3716,0.374,0.3676,0.3712,610103200],["2003-10-16",0.3559,0.3565,0.3351,0.3477,975682400],["2003-10-17",0.3496,0.3513,0.3354,0.3402,359811200],["2003-10-20",0.338,0.349,0.3347,0.3473,279132000],["2003-10-21",0.3486,0.3499,0.3402,0.3467,176461600],["2003-10-22",0.3431,0.347,0.3392,0.3404,161599200],["2003-10-23",0.3399,0.3462,0.3378,0.3438,165211200],["2003-10-24",0.3374,0.3417,0.3324,0.338,219856000],["2003-10-27",0.3402,0.3423,0.3363,0.338,162013600],["2003-10-28",0.3374,0.3555,0.335,0.3547,251714400],["2003-10-29",0.3516,0.3574,0.349,0.3543,267080800],["2003-10-30",0.3588,0.3589,0.342,0.3453,260556800],["2003-10-31",0.3484,0.3492,0.3407,0.3423,218153600],["2003-11-03",0.3414,0.3484,0.3407,0.3462,302842400],["2003-11-04",0.345,0.3455,0.3378,0.3426,249233600],["2003-11-05",0.3413,0.3459,0.336,0.3444,322470400],["2003-11-06",0.3426,0.3462,0.3387,0.3458,397073600],["2003-11-07",0.3468,0.3475,0.3357,0.3365,210145600],["2003-11-10",0.3357,0.3387,0.3266,0.3275,234276000],["2003-11-11",0.3275,0.3293,0.3212,0.3221,215073600],["2003-11-12",0.3212,0.3398,0.3212,0.3339,300003200],["2003-11-13",0.3301,0.3374,0.3278,0.3353,212772000],["2003-11-14",0.3362,0.3381,0.3182,0.3209,237048000],["2003-11-17",0.3193,0.3196,0.3133,0.316,228256000],["2003-11-18",0.3172,0.3191,0.3043,0.3052,267192800],["2003-11-19",0.3075,0.3088,0.303,0.3054,344584800],["2003-11-20",0.3006,0.3152,0.3006,0.3048,239590400],["2003-11-21",0.3042,0.3078,0.2969,0.3033,241836000],["2003-11-24",0.3066,0.3181,0.3058,0.3163,381824800],["2003-11-25",0.3175,0.3178,0.3082,0.3093,268654400],["2003-11-26",0.3124,0.3163,0.3028,0.3099,245128800],["2003-11-28",0.3108,0.3151,0.3069,0.3127,76098400],["2003-12-01",0.3146,0.3268,0.3141,0.3247,361536000],["2003-12-02",0.323,0.3275,0.3202,0.3221,205296000],["2003-12-03",0.3221,0.3266,0.3135,0.3145,191296000],["2003-12-04",0.3132,0.3166,0.3106,0.3163,177940000],["2003-12-05",0.3126,0.3163,0.31,0.3118,186177600],["2003-12-08",0.3108,0.3152,0.3052,0.3148,148237600],["2003-12-09",0.3166,0.3178,0.3051,0.3058,135144800],["2003-12-10",0.3058,0.3082,0.2985,0.3048,271336800],["2003-12-11",0.3028,0.3191,0.3022,0.3172,183136800],["2003-12-12",0.3188,0.3188,0.3096,0.3124,192673600],["2003-12-15",0.3214,0.3214,0.3001,0.3016,388908800],["2003-12-16",0.3019,0.3064,0.2992,0.3009,373956800],["2003-12-17",0.3003,0.301,0.296,0.2973,274260000],["2003-12-18",0.2976,0.3018,0.2976,0.2997,330915200],["2003-12-19",0.3019,0.3054,0.2934,0.2946,453560800],["2003-12-22",0.2939,0.2975,0.2879,0.2969,377064800],["2003-12-23",0.2979,0.2983,0.2931,0.2963,308498400],["2003-12-24",0.2949,0.3079,0.2939,0.3052,177475200],["2003-12-26",0.3043,0.3127,0.3042,0.3108,103695200],["2003-12-29",0.3127,0.3164,0.312,0.3163,233458400],["2003-12-30",0.3167,0.3215,0.3163,0.3182,204853600],["2003-12-31",0.3193,0.322,0.3167,0.3196,174451200],["2004-01-02",0.3223,0.3253,0.3167,0.3182,144642400],["2004-01-05",0.3203,0.3348,0.3203,0.3315,395018400],["2004-01-06",0.3327,0.3353,0.3247,0.3304,509348000],["2004-01-07",0.3305,0.3414,0.328,0.3378,586874400],["2004-01-08",0.3416,0.3549,0.3387,0.3493,460303200],["2004-01-09",0.3474,0.3609,0.3408,0.344,427459200],["2004-01-12",0.3477,0.3589,0.3455,0.3549,487547200],["2004-01-13",0.3694,0.3715,0.3568,0.3607,679016800],["2004-01-14",0.3649,0.367,0.3556,0.3619,620043200],["2004-01-15",0.3426,0.3499,0.3365,0.3417,1018208800],["2004-01-16",0.3423,0.3446,0.3381,0.3398,372820000],["2004-01-20",0.339,0.341,0.3327,0.3399,315946400],["2004-01-21",0.3395,0.3435,0.3354,0.3381,226660000],["2004-01-22",0.3374,0.3414,0.3317,0.3317,205004800],["2004-01-23",0.3353,0.3401,0.3327,0.3374,227169600],["2004-01-26",0.3359,0.3449,0.3354,0.3441,271269600],["2004-01-27",0.3446,0.3477,0.341,0.345,307070400],["2004-01-28",0.3416,0.3496,0.3351,0.3368,275402400],["2004-01-29",0.3384,0.341,0.3318,0.3392,212699200],["2004-01-30",0.3387,0.342,0.3353,0.3374,185298400],["2004-02-02",0.3359,0.3411,0.3302,0.3338,287431200],["2004-02-03",0.3335,0.335,0.329,0.3329,180812800],["2004-02-04",0.329,0.3304,0.3245,0.3259,305552800],["2004-02-05",0.3263,0.3426,0.3262,0.3353,352844800],["2004-02-06",0.3357,0.3423,0.335,0.3396,193340000],["2004-02-09",0.3383,0.3419,0.3365,0.339,188260800],["2004-02-10",0.3383,0.3458,0.3356,0.3437,255343200],["2004-02-11",0.3453,0.357,0.3447,0.3559,348544000],["2004-02-12",0.3531,0.3588,0.3529,0.3549,183988000],["2004-02-13",0.3567,0.3604,0.3414,0.344,315980000],["2004-02-17",0.3455,0.3513,0.3455,0.3464,170956800],["2004-02-18",0.3467,0.3505,0.3447,0.3478,141635200],["2004-02-19",0.3489,0.3535,0.3351,0.336,323080800],["2004-02-20",0.3365,0.3366,0.3321,0.335,277603200],["2004-02-23",0.3341,0.3359,0.3274,0.3318,194079200],["2004-02-24",0.3311,0.3401,0.329,0.3344,259056000],["2004-02-25",0.3332,0.3425,0.3321,0.3411,276276000],["2004-02-26",0.3422,0.3467,0.341,0.3446,198408000],["2004-02-27",0.3434,0.3592,0.3432,0.3577,468837600],["2004-03-01",0.3604,0.3634,0.357,0.3592,321680800],["2004-03-02",0.3589,0.3604,0.3555,0.3561,256687200],["2004-03-03",0.3529,0.3618,0.3529,0.3577,225131200],["2004-03-04",0.3579,0.3772,0.3576,0.3763,660223200],["2004-03-05",0.3731,0.4111,0.3724,0.3999,1540599200],["2004-03-08",0.3981,0.4006,0.3858,0.3888,522872000],["2004-03-09",0.3873,0.4072,0.3851,0.4053,618363200],["2004-03-10",0.4044,0.4208,0.4029,0.4139,1006964000],["2004-03-11",0.4078,0.4193,0.4051,0.406,595851200],["2004-03-12",0.4086,0.4154,0.4063,0.4122,329224000],["2004-03-15",0.4042,0.409,0.3927,0.3956,481717600],["2004-03-16",0.3971,0.3979,0.3797,0.3861,605432800],["2004-03-17",0.3882,0.3945,0.3855,0.3917,411432000],["2004-03-18",0.3879,0.3897,0.3827,0.3839,321081600],["2004-03-19",0.3822,0.4029,0.3819,0.3867,408576000],["2004-03-22",0.3794,0.3914,0.3776,0.3867,419031200],["2004-03-23",0.387,0.3888,0.3772,0.3782,385515200],["2004-03-24",0.3779,0.3851,0.3779,0.3813,428215200],["2004-03-25",0.3909,0.4024,0.3872,0.4018,566445600],["2004-03-26",0.4038,0.4092,0.4024,0.4044,419893600],["2004-03-29",0.4093,0.4186,0.4068,0.4174,350728000],["2004-03-30",0.4148,0.418,0.4089,0.4175,359676800],["2004-03-31",0.4175,0.4184,0.403,0.4044,390773600],["2004-04-01",0.4021,0.4078,0.3981,0.4054,318332000],["2004-04-02",0.415,0.4177,0.4072,0.4113,274478400],["2004-04-05",0.411,0.4243,0.4104,0.4235,385672000],["2004-04-06",0.4144,0.421,0.4102,0.4162,257992000],["2004-04-07",0.4129,0.4142,0.4026,0.4084,255119200],["2004-04-08",0.4169,0.4187,0.4068,0.4117,240917600],["2004-04-12",0.4113,0.4202,0.4111,0.4193,230540800],["2004-04-13",0.4184,0.4192,0.4014,0.4027,436396800],["2004-04-14",0.3999,0.4048,0.3935,0.3984,639732800],["2004-04-15",0.431,0.4424,0.4211,0.4382,1761446400],["2004-04-16",0.4359,0.4383,0.4262,0.4364,402931200],["2004-04-19",0.4205,0.43,0.4162,0.424,712353600],["2004-04-20",0.4219,0.4249,0.4122,0.4147,354519200],["2004-04-21",0.4128,0.4205,0.4093,0.4147,325875200],["2004-04-22",0.4122,0.4214,0.4054,0.4154,344584800],["2004-04-23",0.4142,0.4187,0.4045,0.4142,315828800],["2004-04-26",0.4125,0.4134,0.4038,0.4057,231128800],["2004-04-27",0.4074,0.4104,0.3991,0.4029,283864000],["2004-04-28",0.4011,0.4039,0.3939,0.3956,231168000],["2004-04-29",0.3956,0.4038,0.3885,0.4003,460790400],["2004-04-30",0.3994,0.4032,0.3812,0.3855,466502400],["2004-05-03",0.3888,0.3938,0.3849,0.3899,297634400],["2004-05-04",0.3884,0.3971,0.3813,0.3909,279983200],["2004-05-05",0.3918,0.4,0.3882,0.3985,238106400],["2004-05-06",0.3948,0.4,0.3873,0.3975,263558400],["2004-05-07",0.3971,0.4123,0.3971,0.3988,419036800],["2004-05-10",0.3929,0.3978,0.3879,0.393,249978400],["2004-05-11",0.3948,0.4066,0.3948,0.4059,305172000],["2004-05-12",0.4006,0.4089,0.3924,0.4083,245420000],["2004-05-13",0.4053,0.4145,0.4023,0.4066,229852000],["2004-05-14",0.4075,0.4086,0.3956,0.4047,257801600],["2004-05-17",0.3993,0.4047,0.3942,0.3984,300445600],["2004-05-18",0.4033,0.4081,0.4008,0.4047,206063200],["2004-05-19",0.4098,0.4113,0.3951,0.3959,375592000],["2004-05-20",0.3982,0.4038,0.3959,0.3994,196296800],["2004-05-21",0.4023,0.4068,0.3997,0.4054,179894400],["2004-05-24",0.4081,0.4172,0.4054,0.4089,235603200],["2004-05-25",0.4113,0.4264,0.4081,0.4249,319978400],["2004-05-26",0.4237,0.4304,0.4187,0.4264,322168000],["2004-05-27",0.4256,0.4277,0.416,0.4213,235972800],["2004-05-28",0.4199,0.4228,0.4157,0.4196,145717600],["2004-06-01",0.4156,0.4217,0.4129,0.4196,182134400],["2004-06-02",0.4192,0.4362,0.4157,0.4325,318712800],["2004-06-03",0.4295,0.4335,0.4231,0.4247,250930400],["2004-06-04",0.4271,0.4374,0.4264,0.4304,399112000],["2004-06-07",0.4343,0.4483,0.4308,0.4458,295876000],["2004-06-08",0.4485,0.4552,0.4461,0.4539,415620800],["2004-06-09",0.45,0.4593,0.4486,0.4516,349204800],["2004-06-10",0.4516,0.4632,0.4516,0.4597,257577600],["2004-06-14",0.4584,0.4588,0.4412,0.4504,243986400],["2004-06-15",0.4567,0.4657,0.4525,0.459,444634400],["2004-06-16",0.4585,0.4983,0.4566,0.4896,909641600],["2004-06-17",0.4869,0.4955,0.4817,0.4907,551320000],["2004-06-18",0.4884,0.4996,0.485,0.4922,406252000],["2004-06-21",0.4953,0.501,0.4803,0.4835,390213600],["2004-06-22",0.483,0.4949,0.4829,0.4935,360511200],["2004-06-23",0.4935,0.5059,0.4919,0.504,390868800],["2004-06-24",0.5011,0.504,0.4932,0.4962,252515200],["2004-06-25",0.4946,0.504,0.4935,0.504,323428000],["2004-06-28",0.5112,0.5113,0.4817,0.4859,521096800],["2004-06-29",0.4796,0.4934,0.4697,0.486,590553600],["2004-06-30",0.4869,0.4931,0.4769,0.4866,373044000],["2004-07-01",0.48,0.4857,0.4771,0.483,341941600],["2004-07-02",0.4558,0.4663,0.4446,0.4648,910683200],["2004-07-06",0.4676,0.4699,0.4606,0.4629,348980800],["2004-07-07",0.4614,0.469,0.4506,0.4545,397992000],["2004-07-08",0.4506,0.4588,0.4479,0.4507,233380000],["2004-07-09",0.4527,0.4561,0.4491,0.4491,208863200],["2004-07-12",0.4489,0.4492,0.4326,0.4358,511621600],["2004-07-13",0.4374,0.4427,0.434,0.437,316176000],["2004-07-14",0.4316,0.4482,0.4298,0.4424,835800000],["2004-07-15",0.4884,0.5029,0.4802,0.4925,1767724000],["2004-07-16",0.4905,0.4923,0.4803,0.4815,488381600],["2004-07-19",0.4787,0.4818,0.4735,0.4781,533170400],["2004-07-20",0.4778,0.4815,0.4718,0.4815,323747200],["2004-07-21",0.4848,0.4892,0.4687,0.4729,301257600],["2004-07-22",0.4673,0.4745,0.4645,0.4738,334118400],["2004-07-23",0.4715,0.4748,0.4558,0.4591,273571200],["2004-07-26",0.4614,0.4703,0.4603,0.4675,393932000],["2004-07-27",0.4756,0.4898,0.4721,0.485,425006400],["2004-07-28",0.4832,0.4847,0.466,0.4826,285051200],["2004-07-29",0.4856,0.4908,0.4805,0.4881,222157600],["2004-07-30",0.4883,0.4935,0.4786,0.4836,243023200],["2004-08-02",0.4663,0.4815,0.4655,0.4723,365092000],["2004-08-03",0.4703,0.4744,0.4658,0.4679,211629600],["2004-08-04",0.4664,0.4803,0.4661,0.4754,276488800],["2004-08-05",0.4757,0.483,0.4673,0.4694,244501600],["2004-08-06",0.4621,0.4651,0.4442,0.4454,492290400],["2004-08-09",0.4464,0.4554,0.4458,0.4531,290847200],["2004-08-10",0.4545,0.4717,0.4539,0.4714,351036000],["2004-08-11",0.4651,0.4655,0.4525,0.4637,322392000],["2004-08-12",0.4554,0.4614,0.4528,0.4542,226200800],["2004-08-13",0.4576,0.4678,0.4546,0.4612,328048000],["2004-08-16",0.4636,0.4744,0.4582,0.4603,435674400],["2004-08-17",0.4573,0.4655,0.4539,0.4617,323019200],["2004-08-18",0.4563,0.4763,0.456,0.4747,364655200],["2004-08-19",0.4712,0.4765,0.454,0.4593,388920000],["2004-08-20",0.4593,0.4634,0.456,0.4606,316780800],["2004-08-23",0.4615,0.4676,0.4576,0.4648,254660000],["2004-08-24",0.4675,0.4778,0.4664,0.4778,374136000],["2004-08-25",0.4766,0.4958,0.4745,0.4943,505618400],["2004-08-26",0.4941,0.5261,0.4896,0.5183,955858400],["2004-08-27",0.5186,0.5198,0.5085,0.5137,388813600],["2004-08-30",0.5085,0.5192,0.5079,0.5103,218142400],["2004-08-31",0.5095,0.5227,0.5085,0.5158,376560800],["2004-09-01",0.513,0.5382,0.5113,0.5363,515726400],["2004-09-02",0.5309,0.5355,0.5209,0.5333,406324800],["2004-09-03",0.5236,0.5372,0.5236,0.5269,293468000],["2004-09-07",0.5294,0.5412,0.5269,0.5348,301957600],["2004-09-08",0.5339,0.5469,0.5336,0.5436,343526400],["2004-09-09",0.5399,0.5429,0.5276,0.5339,461339200],["2004-09-10",0.5333,0.5418,0.5303,0.5364,328014400],["2004-09-13",0.5366,0.5394,0.5282,0.5322,281976800],["2004-09-14",0.527,0.5316,0.5201,0.5307,254822400],["2004-09-15",0.5288,0.5306,0.5204,0.5264,232668800],["2004-09-16",0.5264,0.5497,0.5246,0.5436,501916800],["2004-09-17",0.5466,0.559,0.5444,0.5554,502308800],["2004-09-20",0.5515,0.568,0.5514,0.5639,245000000],["2004-09-21",0.5645,0.5813,0.5602,0.5684,386652000],["2004-09-22",0.5698,0.5704,0.5505,0.5521,401688000],["2004-09-23",0.5539,0.5608,0.5523,0.5574,397404000],["2004-09-24",0.5601,0.5683,0.5556,0.5577,369488000],["2004-09-27",0.5526,0.568,0.5508,0.5613,397516000],["2004-09-28",0.5602,0.5726,0.5601,0.5689,353186400],["2004-09-29",0.5672,0.5811,0.5656,0.5785,273509600],["2004-09-30",0.5832,0.5873,0.575,0.5795,425012000],["2004-10-01",0.585,0.5861,0.577,0.5783,465404800],["2004-10-04",0.5859,0.5859,0.5795,0.5801,574084000],["2004-10-05",0.5767,0.5933,0.5743,0.5888,406162400],["2004-10-06",0.5907,0.6096,0.5903,0.6078,446303200],["2004-10-07",0.6063,0.6121,0.5901,0.5925,426148800],["2004-10-08",0.5916,0.5948,0.5808,0.5841,359228800],["2004-10-11",0.5802,0.5841,0.5713,0.5771,323870400],["2004-10-12",0.5758,0.577,0.563,0.5726,460191200],["2004-10-13",0.5813,0.5946,0.5793,0.5945,1163008000],["2004-10-14",0.6459,0.6842,0.6363,0.6727,2768427200],["2004-10-15",0.6712,0.6821,0.6609,0.6804,1031128000],["2004-10-18",0.6685,0.7141,0.6685,0.7141,1200752000],["2004-10-19",0.7193,0.7231,0.7075,0.7092,801992800],["2004-10-20",0.7056,0.7118,0.6976,0.7099,605108000],["2004-10-21",0.7101,0.7198,0.7083,0.7169,724505600],["2004-10-22",0.711,0.7129,0.7032,0.709,483067200],["2004-10-25",0.7059,0.7154,0.7039,0.7111,392644000],["2004-10-26",0.7096,0.7186,0.7024,0.7174,594361600],["2004-10-27",0.7255,0.757,0.7204,0.7522,1193494400],["2004-10-28",0.7474,0.7809,0.7403,0.7805,864264800],["2004-10-29",0.7753,0.7956,0.7747,0.7836,810219200],["2004-11-01",0.7851,0.7965,0.7782,0.7844,602050400],["2004-11-02",0.7836,0.8088,0.7836,0.8001,729988000],["2004-11-03",0.8131,0.8391,0.8074,0.8272,1204173600],["2004-11-04",0.823,0.8307,0.8131,0.8143,928625600],["2004-11-05",0.8204,0.8225,0.7782,0.8183,1205047200],["2004-11-08",0.8116,0.8292,0.8055,0.8132,526920800],["2004-11-09",0.811,0.8158,0.7983,0.8083,475764800],["2004-11-10",0.8068,0.8283,0.8062,0.8188,508676000],["2004-11-11",0.8218,0.8289,0.811,0.827,407299200],["2004-11-12",0.8227,0.8328,0.8201,0.83,395701600],["2004-11-15",0.8255,0.8294,0.8126,0.8261,376045600],["2004-11-16",0.8249,0.8255,0.8147,0.8216,295103200],["2004-11-17",0.8254,0.8292,0.8108,0.821,397751200],["2004-11-18",0.812,0.8292,0.8119,0.8283,459149600],["2004-11-19",0.8298,0.8511,0.815,0.8251,765279200],["2004-11-22",0.9242,0.9571,0.8659,0.9175,2568210400],["2004-11-23",0.9317,0.9339,0.913,0.9163,911450400],["2004-11-24",0.9226,0.9751,0.9205,0.9579,1390788000],["2004-11-26",0.9773,0.9834,0.9622,0.9653,550144000],["2004-11-29",1.0311,1.0404,1.0081,1.0235,1712916800],["2004-11-30",1.0287,1.0287,1.0027,1.0027,1028518400],["2004-12-01",1.0138,1.0162,0.9911,1.0138,800553600],["2004-12-02",0.989,1.0005,0.967,0.9752,987442400],["2004-12-03",0.965,0.9721,0.9235,0.9374,1238848800],["2004-12-06",0.9608,0.9906,0.9414,0.9837,1247920800],["2004-12-07",0.986,0.9979,0.9356,0.9405,1056899200],["2004-12-08",0.9433,0.9635,0.9279,0.9463,691902400],["2004-12-09",0.9393,0.9631,0.9282,0.957,741501600],["2004-12-10",0.9725,0.9878,0.9676,0.9743,775773600],["2004-12-13",0.9813,0.9855,0.9661,0.9707,395040800],["2004-12-14",0.978,0.9852,0.9724,0.9764,415721600],["2004-12-15",0.9757,0.9789,0.967,0.976,398361600],["2004-12-16",0.9893,1.0094,0.9878,0.996,1126115200],["2004-12-17",0.9996,1.0026,0.9706,0.9719,783496000],["2004-12-20",0.9791,0.987,0.9236,0.938,1168126400],["2004-12-21",0.9505,0.9537,0.9212,0.9525,1064414400],["2004-12-22",0.952,0.9625,0.9481,0.9534,565829600],["2004-12-23",0.9534,0.9608,0.9511,0.9573,245929600],["2004-12-27",0.9691,0.9743,0.9404,0.9445,559490400],["2004-12-28",0.9466,0.9608,0.9279,0.9598,611755200],["2004-12-29",0.9543,0.9718,0.9507,0.9637,449562400],["2004-12-30",0.9692,0.9725,0.9604,0.9691,345340800],["2004-12-31",0.9704,0.9721,0.9576,0.9631,278588800],["2005-01-03",0.9688,0.9737,0.9362,0.9465,691992000],["2005-01-04",0.954,0.9791,0.9417,0.9562,1096810400],["2005-01-05",0.964,0.9758,0.9579,0.9646,680433600],["2005-01-06",0.9671,0.9707,0.9471,0.9653,705555200],["2005-01-07",0.9721,1.0413,0.9683,1.0356,2227450400],["2005-01-10",1.0443,1.0573,1.0151,1.0313,1725309600],["2005-01-11",1.0207,1.0341,0.9592,0.9655,2611627200],["2005-01-12",0.9788,0.9855,0.9466,0.9789,1919702400],["2005-01-13",1.1023,1.1129,1.0428,1.0438,3164716800],["2005-01-14",1.0506,1.0726,1.0347,1.0498,1770742400],["2005-01-18",1.0446,1.0573,1.0132,1.0566,1006460000],["2005-01-19",1.0542,1.0687,1.0431,1.045,751895200],["2005-01-20",1.0416,1.0658,1.0389,1.0537,914922400],["2005-01-21",1.0664,1.0708,1.0468,1.0542,911332800],["2005-01-24",1.0615,1.0735,1.0551,1.0582,841629600],["2005-01-25",1.0673,1.0893,1.0609,1.0775,969231200],["2005-01-26",1.0866,1.088,1.0651,1.0805,739496800],["2005-01-27",1.0791,1.0905,1.07,1.0863,496227200],["2005-01-28",1.086,1.1064,1.0833,1.1064,801612000],["2005-01-31",1.1153,1.1648,1.1143,1.15,1681097600],["2005-02-01",1.1523,1.163,1.1452,1.1594,678395200],["2005-02-02",1.1657,1.195,1.1618,1.1909,1020062400],["2005-02-03",1.1829,1.1879,1.1565,1.1636,731651200],["2005-02-04",1.1645,1.1804,1.1594,1.179,563556000],["2005-02-07",1.1804,1.1867,1.159,1.1805,524456800],["2005-02-08",1.1825,1.217,1.1783,1.2098,890019200],["2005-02-09",1.2119,1.2261,1.168,1.1775,1191456000],["2005-02-10",1.1772,1.1856,1.1464,1.1719,1093019200],["2005-02-11",1.1943,1.2227,1.1805,1.2145,1201054400],["2005-02-14",1.2372,1.268,1.227,1.2656,1271463200],["2005-02-15",1.296,1.3322,1.2861,1.3222,2312217600],["2005-02-16",1.3183,1.3489,1.3063,1.3479,1639243200],["2005-02-17",1.3557,1.3591,1.3078,1.3132,1518473600],["2005-02-18",1.3121,1.3139,1.2899,1.2982,1163254400],["2005-02-22",1.2906,1.3205,1.2755,1.2755,1219293600],["2005-02-23",1.2969,1.3228,1.2794,1.3195,1345181600],["2005-02-24",1.3232,1.3356,1.312,1.3299,1519028000],["2005-02-25",1.3403,1.3446,1.3189,1.3308,915510400],["2005-02-28",1.3364,1.3501,1.3148,1.3417,651610400],["2005-03-01",1.3456,1.3492,1.3208,1.331,468188000],["2005-03-02",1.3235,1.3426,1.3184,1.3196,458161200],["2005-03-03",1.3271,1.3283,1.2329,1.2499,1411653600],["2005-03-04",1.2789,1.2864,1.2517,1.2804,756618800],["2005-03-07",1.2801,1.2936,1.2667,1.2786,450632000],["2005-03-08",1.2532,1.261,1.1994,1.2122,1021451200],["2005-03-09",1.1856,1.2048,1.1614,1.1769,1322465200],["2005-03-10",1.1823,1.2042,1.1695,1.1913,777109200],["2005-03-11",1.2027,1.214,1.1904,1.2045,632830800],["2005-03-14",1.2119,1.22,1.182,1.206,605385200],["2005-03-15",1.2155,1.2305,1.2039,1.2251,508608800],["2005-03-16",1.2326,1.2655,1.2197,1.2317,697813200],["2005-03-17",1.2421,1.2825,1.2359,1.2637,801920000],["2005-03-18",1.296,1.2993,1.2712,1.2849,940150400],["2005-03-21",1.2948,1.3151,1.2819,1.3071,541128000],["2005-03-22",1.3073,1.3148,1.2765,1.281,551415200],["2005-03-23",1.2697,1.2981,1.2568,1.2727,609823200],["2005-03-24",1.2834,1.2861,1.2712,1.2712,352704800],["2005-03-28",1.2786,1.2849,1.2703,1.2721,275410800],["2005-03-29",1.273,1.281,1.2412,1.2487,461356000],["2005-03-30",1.2583,1.2801,1.2508,1.2801,394959600],["2005-03-31",1.2697,1.2718,1.2439,1.2463,636134800],["2005-04-01",1.2589,1.2616,1.2134,1.223,641284000],["2005-04-04",1.226,1.2356,1.2012,1.229,580014400],["2005-04-05",1.2329,1.2634,1.229,1.2529,556239600],["2005-04-06",1.2682,1.2804,1.2607,1.2661,414825600],["2005-04-07",1.2661,1.3085,1.2637,1.3029,506987600],["2005-04-08",1.3071,1.3295,1.3023,1.3082,649950000],["2005-04-11",1.3205,1.3235,1.2535,1.2538,821662800],["2005-04-12",1.2709,1.2918,1.2565,1.2759,981061200],["2005-04-13",1.2846,1.2858,1.208,1.2275,1371946800],["2005-04-14",1.1608,1.1832,1.1019,1.1144,2753192400],["2005-04-15",1.0953,1.1141,1.0552,1.0573,1728087200],["2005-04-18",1.0468,1.0857,1.0169,1.0654,1327177600],["2005-04-19",1.0947,1.1198,1.0729,1.1093,1081642800],["2005-04-20",1.1264,1.1288,1.06,1.0621,945131600],["2005-04-21",1.0887,1.1129,1.0738,1.112,759592400],["2005-04-22",1.1019,1.1067,1.0438,1.0618,839129200],["2005-04-25",1.0914,1.1073,1.08,1.1061,746460400],["2005-04-26",1.1001,1.1219,1.0803,1.0824,810507600],["2005-04-27",1.0735,1.0875,1.0621,1.0753,613888800],["2005-04-28",1.0854,1.0869,1.054,1.063,575106000],["2005-04-29",1.0812,1.0836,1.0534,1.0785,671630400],["2005-05-02",1.083,1.0962,1.0773,1.0896,465920000],["2005-05-03",1.0887,1.0989,1.0776,1.083,496739600],["2005-05-04",1.08,1.1126,1.0797,1.1111,448176400],["2005-05-05",1.1141,1.1147,1.0908,1.0971,387366000],["2005-05-06",1.1034,1.1165,1.1004,1.1138,326247600],["2005-05-09",1.115,1.1201,1.0992,1.1058,355695200],["2005-05-10",1.0992,1.1141,1.0866,1.0893,440263600],["2005-05-11",1.0528,1.0669,0.9903,1.0651,2041981200],["2005-05-12",1.0594,1.0645,1.0169,1.0208,970242000],["2005-05-13",1.0229,1.0537,1.019,1.04,702713200],["2005-05-16",1.0337,1.0678,1.0328,1.0633,474294800],["2005-05-17",1.051,1.0606,1.0331,1.0576,588344400],["2005-05-18",1.0603,1.1234,1.0465,1.072,636722800],["2005-05-19",1.0702,1.127,1.0702,1.1231,793161600],["2005-05-20",1.1141,1.1261,1.1123,1.1231,452650800],["2005-05-23",1.1321,1.1934,1.1321,1.1892,1042574400],["2005-05-24",1.1799,1.1961,1.1674,1.1874,593460000],["2005-05-25",1.1814,1.1949,1.176,1.1898,396006800],["2005-05-26",1.1946,1.2245,1.1946,1.2185,525520800],["2005-05-27",1.2155,1.22,1.1967,1.2131,316008000],["2005-05-31",1.2161,1.2185,1.1838,1.1892,404205200],["2005-06-01",1.1931,1.2191,1.1922,1.2054,453812800],["2005-06-02",1.1979,1.206,1.1844,1.1976,373973600],["2005-06-03",1.1414,1.1539,1.1297,1.1437,956869200],["2005-06-06",1.1464,1.1554,1.1234,1.1342,811966400],["2005-06-07",1.1246,1.1285,1.0902,1.0929,745264800],["2005-06-08",1.0956,1.1141,1.0938,1.1043,404006400],["2005-06-09",1.1067,1.1348,1.1013,1.1261,390255600],["2005-06-10",1.1186,1.1186,1.0624,1.0711,678932800],["2005-06-13",1.0735,1.095,1.0714,1.0738,435772400],["2005-06-14",1.0744,1.0812,1.0693,1.0767,347846800],["2005-06-15",1.1028,1.1156,1.0857,1.1105,563343200],["2005-06-16",1.1123,1.139,1.1013,1.136,547674400],["2005-06-17",1.1506,1.1527,1.1315,1.1458,596125600],["2005-06-20",1.1321,1.1393,1.1201,1.1249,323716400],["2005-06-21",1.1282,1.1422,1.118,1.1324,370526800],["2005-06-22",1.1443,1.1545,1.1408,1.153,424925200],["2005-06-23",1.1614,1.1898,1.156,1.1632,674254000],["2005-06-24",1.1692,1.1701,1.127,1.1294,410709600],["2005-06-27",1.1019,1.1396,1.0971,1.1096,600171600],["2005-06-28",1.1213,1.1243,1.1117,1.1159,350299600],["2005-06-29",1.1135,1.1153,1.0803,1.0878,448358400],["2005-06-30",1.095,1.1114,1.086,1.101,418390000],["2005-07-01",1.1016,1.1058,1.0854,1.0917,250000800],["2005-07-05",1.0932,1.1411,1.0917,1.136,454269200],["2005-07-06",1.1279,1.1414,1.1126,1.1183,394626400],["2005-07-07",1.101,1.1294,1.1007,1.1255,383723200],["2005-07-08",1.1327,1.1449,1.1207,1.144,290735200],["2005-07-11",1.1476,1.156,1.13,1.1396,388788400],["2005-07-12",1.1434,1.1485,1.1339,1.1437,387038400],["2005-07-13",1.1452,1.1515,1.1336,1.147,684835200],["2005-07-14",1.22,1.2565,1.2033,1.2188,2096060400],["2005-07-15",1.2254,1.2433,1.2101,1.2427,687682800],["2005-07-18",1.2386,1.2592,1.2374,1.241,586297600],["2005-07-19",1.2418,1.293,1.2284,1.2918,671062000],["2005-07-20",1.2819,1.31,1.2756,1.305,453395600],["2005-07-21",1.3071,1.3172,1.2831,1.2948,404264000],["2005-07-22",1.2993,1.316,1.2978,1.316,301106400],["2005-07-25",1.3157,1.3244,1.3079,1.3103,294627200],["2005-07-26",1.3163,1.3193,1.2969,1.305,268592800],["2005-07-27",1.3109,1.3181,1.2762,1.3157,283749200],["2005-07-28",1.3115,1.316,1.2951,1.31,251311200],["2005-07-29",1.3029,1.3274,1.264,1.2756,562080400],["2005-08-01",1.2733,1.2885,1.2586,1.2786,314249600],["2005-08-02",1.2828,1.3011,1.2744,1.2918,296875600],["2005-08-03",1.2918,1.2954,1.2792,1.2927,258322400],["2005-08-04",1.2828,1.2861,1.2649,1.2774,269304000],["2005-08-05",1.2709,1.2969,1.2568,1.2858,241931200],["2005-08-08",1.2861,1.2936,1.2744,1.2756,176383200],["2005-08-09",1.284,1.3127,1.2834,1.3106,380839200],["2005-08-10",1.316,1.3277,1.2954,1.2975,360945200],["2005-08-11",1.2978,1.3196,1.2936,1.316,271983600],["2005-08-12",1.2999,1.3824,1.2969,1.3788,916036800],["2005-08-15",1.3902,1.4455,1.3893,1.4261,1086727600],["2005-08-16",1.4174,1.4207,1.3821,1.3833,537622400],["2005-08-17",1.3878,1.4189,1.3869,1.4102,499724400],["2005-08-18",1.4031,1.4058,1.3684,1.3848,442559600],["2005-08-19",1.3842,1.3968,1.369,1.3708,376569200],["2005-08-22",1.3803,1.3983,1.3537,1.372,387732800],["2005-08-23",1.3714,1.3788,1.3555,1.3681,295604400],["2005-08-24",1.3639,1.4093,1.3636,1.369,572070800],["2005-08-25",1.3794,1.3905,1.3702,1.3776,276253600],["2005-08-26",1.3794,1.386,1.3567,1.3681,261058000],["2005-08-29",1.354,1.3767,1.3537,1.3711,256295200],["2005-08-30",1.3755,1.3995,1.3734,1.3929,518761600],["2005-08-31",1.4016,1.4067,1.3839,1.4025,402956400],["2005-09-01",1.4058,1.4108,1.3785,1.3836,356367200],["2005-09-02",1.3848,1.3998,1.3794,1.3824,222378800],["2005-09-06",1.3968,1.462,1.3923,1.4596,818619200],["2005-09-07",1.4671,1.4775,1.4333,1.456,963074000],["2005-09-08",1.476,1.4991,1.4698,1.4889,702640400],["2005-09-09",1.4976,1.5359,1.4892,1.5347,615641600],["2005-09-12",1.5284,1.5442,1.5128,1.5374,452796400],["2005-09-13",1.526,1.5341,1.5051,1.52,492884000],["2005-09-14",1.5272,1.5311,1.4793,1.4838,474426400],["2005-09-15",1.4955,1.5009,1.4754,1.4916,415156000],["2005-09-16",1.5024,1.5317,1.494,1.5317,591004400],["2005-09-19",1.5269,1.5819,1.5269,1.5744,783731200],["2005-09-20",1.5849,1.6094,1.5828,1.5909,819828800],["2005-09-21",1.584,1.5867,1.5511,1.5586,434747600],["2005-09-22",1.5517,1.5694,1.535,1.5523,463727600],["2005-09-23",1.5583,1.6002,1.5505,1.5912,558457200],["2005-09-26",1.616,1.6319,1.5948,1.6103,546562800],["2005-09-27",1.6127,1.6223,1.5981,1.5984,341703600],["2005-09-28",1.5873,1.5885,1.5131,1.5278,1125544000],["2005-09-29",1.5323,1.5729,1.5197,1.5655,636846000],["2005-09-30",1.5652,1.6047,1.5517,1.6035,531633200],["2005-10-03",1.6199,1.6313,1.6055,1.6283,507553200],["2005-10-04",1.6435,1.6555,1.6044,1.6076,539459200],["2005-10-05",1.625,1.6259,1.5777,1.5786,610769600],["2005-10-06",1.5912,1.5999,1.5215,1.5463,757537200],["2005-10-07",1.5469,1.5532,1.5119,1.5344,677882800],["2005-10-10",1.5481,1.5526,1.5039,1.5065,507505600],["2005-10-11",1.5323,1.5514,1.5074,1.543,1225884800],["2005-10-12",1.4551,1.5045,1.4318,1.473,2697486400],["2005-10-13",1.4787,1.6136,1.4736,1.6073,1865575600],["2005-10-14",1.616,1.6256,1.5789,1.6151,1035552000],["2005-10-17",1.6145,1.622,1.5756,1.5984,616834400],["2005-10-18",1.5927,1.6136,1.5613,1.5616,609588000],["2005-10-19",1.5574,1.6438,1.5317,1.6432,1008683200],["2005-10-20",1.6292,1.6899,1.6256,1.6791,1357762000],["2005-10-21",1.7001,1.7043,1.6558,1.6648,796726000],["2005-10-24",1.6525,1.6986,1.6477,1.6986,609753200],["2005-10-25",1.6869,1.7004,1.6657,1.6779,465127600],["2005-10-26",1.6833,1.7216,1.6725,1.7057,631593200],["2005-10-27",1.7046,1.7051,1.6573,1.6573,411541200],["2005-10-28",1.6761,1.6878,1.6202,1.6292,769787200],["2005-10-31",1.651,1.7342,1.6376,1.7225,940844800],["2005-11-01",1.712,1.7389,1.701,1.7198,749686000],["2005-11-02",1.7264,1.7946,1.7228,1.7931,857060400],["2005-11-03",1.8024,1.864,1.7967,1.8499,884382800],["2005-11-04",1.805,1.8317,1.7832,1.829,878035200],["2005-11-07",1.82,1.8445,1.7988,1.8015,638831200],["2005-11-08",1.7931,1.8059,1.7677,1.7916,473765600],["2005-11-09",1.7946,1.8308,1.7946,1.7979,552930000],["2005-11-10",1.8137,1.8305,1.765,1.8299,665344400],["2005-11-11",1.8406,1.8577,1.8347,1.8406,425448800],["2005-11-14",1.8406,1.8538,1.8218,1.8379,369933200],["2005-11-15",1.8424,1.8867,1.8382,1.8628,536841200],["2005-11-16",1.8888,1.9459,1.887,1.9426,784515200],["2005-11-17",1.9618,1.9704,1.9217,1.9298,676205600],["2005-11-18",1.9534,1.957,1.9253,1.931,524960800],["2005-11-21",1.9387,1.9498,1.9058,1.9429,511711200],["2005-11-22",1.9393,1.9968,1.9298,1.9896,540282400],["2005-11-23",2.0004,2.0333,1.9947,2.0072,485853200],["2005-11-25",2.0237,2.0799,2.0189,2.0739,395012800],["2005-11-28",2.1152,2.1257,2.0659,2.0835,1018519600],["2005-11-29",2.0934,2.1026,2.0144,2.0368,891433200],["2005-11-30",2.0467,2.0593,2.0195,2.0285,595674800],["2005-12-01",2.0623,2.1454,2.0581,2.1415,812893200],["2005-12-02",2.1616,2.1756,2.1146,2.1723,895762000],["2005-12-05",2.152,2.1693,2.1382,2.1481,583671200],["2005-12-06",2.2112,2.2381,2.1939,2.2148,857029600],["2005-12-07",2.2202,2.2271,2.187,2.2118,679464800],["2005-12-08",2.1894,2.2184,2.1714,2.2157,790479200],["2005-12-09",2.2196,2.231,2.1939,2.2232,555402400],["2005-12-12",2.2393,2.2537,2.2301,2.2405,524994400],["2005-12-13",2.2387,2.257,2.2196,2.2426,493816400],["2005-12-14",2.1693,2.1924,2.1018,2.1538,1450716400],["2005-12-15",2.1738,2.1792,2.1341,2.1589,561162000],["2005-12-16",2.1577,2.1625,2.1254,2.1269,671171200],["2005-12-19",2.1269,2.1714,2.1248,2.1349,529295200],["2005-12-20",2.1424,2.1649,2.1272,2.1568,479108000],["2005-12-21",2.1714,2.2016,2.1696,2.1984,475736800],["2005-12-22",2.2106,2.228,2.2013,2.2139,370610800],["2005-12-23",2.2184,2.2211,2.1924,2.1939,229857600],["2005-12-27",2.2133,2.2486,2.2118,2.2202,590590000],["2005-12-28",2.2274,2.236,2.193,2.2005,398115200],["2005-12-29",2.2067,2.2079,2.1361,2.137,490025200],["2005-12-30",2.1209,2.1664,2.1038,2.1502,624262800],["2006-01-03",2.1649,2.2357,2.161,2.2357,807234400],["2006-01-04",2.2471,2.2725,2.2283,2.2423,619603600],["2006-01-05",2.2381,2.2402,2.2058,2.2247,449422400],["2006-01-06",2.2507,2.2941,2.2298,2.2821,704457600],["2006-01-09",2.295,2.309,2.2654,2.2746,675040800],["2006-01-10",2.2806,2.4493,2.268,2.4185,2279869200],["2006-01-11",2.5076,2.5363,2.4702,2.5094,1493794400],["2006-01-12",2.5414,2.5842,2.501,2.5211,1280809600],["2006-01-13",2.542,2.5725,2.5304,2.56,776305600],["2006-01-17",2.5633,2.5836,2.5085,2.5336,835623600],["2006-01-18",2.4849,2.5139,2.4481,2.4672,1200637200],["2006-01-19",2.4302,2.4424,2.3551,2.3641,1695848000],["2006-01-20",2.3712,2.394,2.268,2.2758,1134758800],["2006-01-23",2.2761,2.3796,2.2731,2.3231,1059730000],["2006-01-24",2.3557,2.3754,2.2663,2.2743,1142254400],["2006-01-25",2.3147,2.318,2.1909,2.2193,1275786400],["2006-01-26",2.2292,2.2561,2.1514,2.1634,1181387200],["2006-01-27",2.1819,2.2013,2.1266,2.1544,953864800],["2006-01-30",2.1287,2.2911,2.1197,2.2432,1398401200],["2006-01-31",2.2582,2.2833,2.2058,2.2585,913542000],["2006-02-01",2.2417,2.2869,2.2325,2.2558,521186400],["2006-02-02",2.2462,2.254,2.155,2.1565,707322000],["2006-02-03",2.1607,2.1771,2.1248,2.149,692123600],["2006-02-06",2.1541,2.1687,1.9962,2.0129,1651767600],["2006-02-07",2.0419,2.0781,1.9944,2.0219,1388830800],["2006-02-08",2.0485,2.0662,1.974,2.0581,953114400],["2006-02-09",2.0668,2.0706,1.9301,1.9426,1149764000],["2006-02-10",1.9495,2.024,1.8813,2.0132,1760477600],["2006-02-13",1.9929,1.9965,1.9334,1.9355,883498000],["2006-02-14",1.9471,2.0368,1.9441,2.0231,1160938800],["2006-02-15",2.0087,2.0823,1.9965,2.0703,1159771200],["2006-02-16",2.091,2.1239,2.0781,2.1107,948175200],["2006-02-17",2.1026,2.1203,2.082,2.1023,575999200],["2006-02-21",2.1113,2.1176,2.0542,2.0662,779606800],["2006-02-22",2.0638,2.1436,2.0339,2.1332,978238800],["2006-02-23",2.1472,2.1834,2.1364,2.146,856917600],["2006-02-24",2.1577,2.1801,2.1296,2.1373,534744000],["2006-02-27",2.1532,2.1571,2.1131,2.1233,791240800],["2006-02-28",2.1409,2.1655,2.0368,2.0485,1266980400],["2006-03-01",2.059,2.0784,2.0345,2.0668,763817600],["2006-03-02",2.0635,2.0934,2.0539,2.082,625273600],["2006-03-03",2.0757,2.091,2.0198,2.0255,737668400],["2006-03-06",2.0246,2.0255,1.9423,1.9585,912665600],["2006-03-07",1.9669,2.001,1.9465,1.9833,872877600],["2006-03-08",1.9827,2.0099,1.9546,1.9639,653251200],["2006-03-09",1.9734,1.9881,1.9085,1.9121,799304800],["2006-03-10",1.9157,1.9289,1.8679,1.89,1043142800],["2006-03-13",1.9456,1.9824,1.9378,1.9645,861187600],["2006-03-14",1.9672,2.0135,1.9591,2.0135,642020400],["2006-03-15",2.0252,2.0351,1.9597,1.9809,891996000],["2006-03-16",1.9995,2.001,1.9232,1.9235,749638400],["2006-03-17",1.9366,1.9603,1.9175,1.934,812042000],["2006-03-20",1.9507,1.9579,1.9103,1.9139,605441200],["2006-03-21",1.8487,1.9244,1.8362,1.8487,1345366400],["2006-03-22",1.8592,1.8918,1.8326,1.8445,1345895600],["2006-03-23",1.849,1.8514,1.7829,1.7994,1427826400],["2006-03-24",1.8021,1.8227,1.7656,1.7934,1071980000],["2006-03-27",1.805,1.8359,1.7766,1.7799,1108072000],["2006-03-28",1.7835,1.7988,1.7422,1.756,1370322800],["2006-03-29",1.7686,1.87,1.7249,1.8643,2346834000],["2006-03-30",1.8789,1.8933,1.8403,1.8768,1390650800],["2006-03-31",1.8918,1.9026,1.8616,1.8759,815357200],["2006-04-03",1.9043,1.9178,1.8726,1.8738,815791200],["2006-04-04",1.8574,1.861,1.826,1.8296,931924000],["2006-04-05",1.9355,2.0102,1.9187,2.0102,2233408800],["2006-04-06",2.0428,2.155,2.0398,2.1308,2663768800],["2006-04-07",2.1215,2.1299,2.0479,2.0874,1545238800],["2006-04-10",2.1023,2.1215,2.0473,2.0539,903515200],["2006-04-11",2.0635,2.0727,2.006,2.0336,939316000],["2006-04-12",2.0342,2.0389,1.983,1.9953,739894400],["2006-04-13",1.9842,2.0171,1.9684,1.9881,734678000],["2006-04-17",1.9893,1.9992,1.9247,1.9384,721938000],["2006-04-18",1.9453,1.9881,1.9378,1.9806,794844400],["2006-04-19",1.9986,2.0039,1.9582,1.9636,1086033200],["2006-04-20",2.079,2.0937,1.98,2.0228,1666982800],["2006-04-21",2.0395,2.053,1.9881,2.0051,788986800],["2006-04-24",1.9995,2.0016,1.9591,1.9666,707028000],["2006-04-25",1.9728,1.9917,1.9609,1.9791,529062800],["2006-04-26",1.9935,2.0422,1.986,2.0383,710886400],["2006-04-27",2.0258,2.0895,2.0144,2.0745,845947200],["2006-04-28",2.0751,2.1326,2.0697,2.1053,760037600],["2006-05-01",2.1167,2.1397,2.0686,2.0817,750380400],["2006-05-02",2.0982,2.1529,2.097,2.1421,771663200],["2006-05-03",2.1484,2.152,2.0991,2.1278,686991200],["2006-05-04",2.1302,2.1801,2.1074,2.1275,860420400],["2006-05-05",2.1493,2.161,2.1281,2.1502,563911600],["2006-05-08",2.1831,2.2073,2.1451,2.1502,594851600],["2006-05-09",2.1481,2.1702,2.1122,2.1245,531666800],["2006-05-10",2.1323,2.1335,2.082,2.1116,459888800],["2006-05-11",2.1173,2.1188,2.0204,2.0383,812688800],["2006-05-12",2.0294,2.0545,1.9998,2.0249,641774000],["2006-05-15",2.015,2.0452,2.0075,2.0276,529177600],["2006-05-16",2.0368,2.0413,1.9366,1.9435,936740000],["2006-05-17",1.9355,1.9651,1.9163,1.9519,754194000],["2006-05-18",1.9645,1.9818,1.8879,1.8897,658442400],["2006-05-19",1.8921,1.9405,1.8789,1.9295,985866000],["2006-05-22",1.9103,1.9139,1.8774,1.8957,718975600],["2006-05-23",1.9399,1.9498,1.8843,1.8888,694414000],["2006-05-24",1.884,1.9037,1.8412,1.8945,916031200],["2006-05-25",1.922,1.9277,1.893,1.9241,463372000],["2006-05-26",1.9235,1.931,1.8885,1.9008,432950000],["2006-05-30",1.893,1.8933,1.8311,1.8311,563402000],["2006-05-31",1.8472,1.8481,1.7554,1.7877,1280977600],["2006-06-01",1.7901,1.8628,1.7802,1.8595,942508000],["2006-06-02",1.884,1.8873,1.8209,1.8442,685787200],["2006-06-05",1.829,1.829,1.7937,1.7946,605785600],["2006-06-06",1.8012,1.8134,1.762,1.7862,726037200],["2006-06-07",1.7976,1.8065,1.7452,1.7515,750506400],["2006-06-08",1.7479,1.8224,1.7093,1.8173,1397482800],["2006-06-09",1.8299,1.8412,1.7677,1.7718,775838000],["2006-06-12",1.7766,1.7865,1.7037,1.7048,717785600],["2006-06-13",1.7231,1.7677,1.7156,1.7446,1080643200],["2006-06-14",1.7431,1.7581,1.6956,1.7231,878136000],["2006-06-15",1.7138,1.7868,1.6974,1.776,1190383600],["2006-06-16",1.7635,1.7704,1.7204,1.7216,838101600],["2006-06-19",1.7297,1.7401,1.7048,1.7108,704575200],["2006-06-20",1.7231,1.7452,1.7135,1.7189,672974400],["2006-06-21",1.727,1.756,1.7138,1.7306,863296000],["2006-06-22",1.7407,1.7871,1.7369,1.782,965633200],["2006-06-23",1.7862,1.7997,1.7566,1.7596,660203600],["2006-06-26",1.7698,1.7706,1.7458,1.7644,466536000],["2006-06-27",1.7674,1.7712,1.7168,1.7177,550611600],["2006-06-28",1.7135,1.7138,1.6573,1.6755,850704400],["2006-06-29",1.6977,1.7674,1.6866,1.7638,873398400],["2006-06-30",1.7225,1.7273,1.6899,1.7129,739695600],["2006-07-03",1.7204,1.7401,1.715,1.7333,194770800],["2006-07-05",1.7093,1.7228,1.6917,1.7048,518240800],["2006-07-06",1.7075,1.7168,1.6633,1.6681,633208800],["2006-07-07",1.6594,1.6914,1.6352,1.657,799360800],["2006-07-10",1.666,1.6896,1.6301,1.645,529345600],["2006-07-11",1.6483,1.6746,1.631,1.6645,825022800],["2006-07-12",1.6501,1.6522,1.5828,1.584,927329200],["2006-07-13",1.5562,1.6187,1.5377,1.5628,1249906000],["2006-07-14",1.5703,1.5819,1.5003,1.5155,993036800],["2006-07-17",1.5472,1.5885,1.5448,1.5664,1024542400],["2006-07-18",1.59,1.6106,1.5508,1.5822,1000448400],["2006-07-19",1.584,1.6474,1.5661,1.6181,1390743200],["2006-07-20",1.8233,1.8421,1.7862,1.8095,1972146400],["2006-07-21",1.7892,1.829,1.7838,1.8161,891892400],["2006-07-24",1.8323,1.8574,1.8074,1.837,722856400],["2006-07-25",1.8478,1.8571,1.8179,1.8523,589069600],["2006-07-26",1.8544,1.9334,1.8448,1.9103,898427600],["2006-07-27",1.9292,1.9447,1.8801,1.8963,735044800],["2006-07-28",1.9124,1.9645,1.8993,1.9618,691507600],["2006-07-31",1.9989,2.0527,1.9824,2.0327,892841600],["2006-08-01",2.0105,2.0318,1.9722,2.0093,711765600],["2006-08-02",2.0234,2.0542,2.0192,2.0386,550768400],["2006-08-03",2.0312,2.0937,2.0282,2.0814,841044400],["2006-08-04",2.0054,2.0521,1.9429,2.0428,1852866400],["2006-08-07",2.0255,2.0817,1.9833,2.0102,1245512800],["2006-08-08",2.0066,2.0072,1.9295,1.9375,997864000],["2006-08-09",1.957,1.9621,1.8963,1.902,955838800],["2006-08-10",1.8918,1.9384,1.8753,1.9163,697760000],["2006-08-11",1.8912,1.9181,1.8717,1.9037,777529200],["2006-08-14",1.9157,1.9507,1.9023,1.9124,717620400],["2006-08-15",1.9543,1.989,1.9381,1.9875,861352800],["2006-08-16",2.0069,2.0359,1.9839,2.0333,781284000],["2006-08-17",2.0339,2.0536,2.0093,2.0216,581148400],["2006-08-18",2.0252,2.0458,2.0117,2.0312,536354000],["2006-08-21",2.0129,2.0132,1.9785,1.9908,526226400],["2006-08-22",1.9944,2.0434,1.989,2.0225,576968000],["2006-08-23",2.0339,2.0533,2.0021,2.0132,536258800],["2006-08-24",2.0306,2.0395,1.9821,2.0282,655191600],["2006-08-25",2.0141,2.0653,2.0132,2.0563,543958800],["2006-08-28",2.0488,2.0521,1.9944,2.0033,738161200],["2006-08-29",2.0036,2.0117,1.9477,1.9884,947332400],["2006-08-30",2.0141,2.0285,1.9944,2.0027,680142400],["2006-08-31",2.0123,2.0428,1.9938,2.0294,574697200],["2006-09-01",2.0482,2.0533,2.0285,2.0452,408494800],["2006-09-05",2.0629,2.1385,2.0503,2.1379,1012457600],["2006-09-06",2.126,2.1442,2.0847,2.0946,974103200],["2006-09-07",2.1116,2.1978,2.1012,2.1774,1267957600],["2006-09-08",2.1945,2.2005,2.1508,2.169,895921600],["2006-09-11",2.1664,2.2052,2.1361,2.1684,949124400],["2006-09-12",2.1777,2.1969,2.137,2.1723,1684687200],["2006-09-13",2.1789,2.2229,2.1625,2.2193,1146138000],["2006-09-14",2.2049,2.2334,2.1972,2.2184,801729600],["2006-09-15",2.2313,2.2426,2.1921,2.2163,981853600],["2006-09-18",2.2073,2.239,2.1924,2.21,705278000],["2006-09-19",2.2163,2.2241,2.1774,2.2064,710049200],["2006-09-20",2.2247,2.2636,2.2199,2.251,822791200],["2006-09-21",2.2507,2.2749,2.2139,2.2328,794124800],["2006-09-22",2.2223,2.2235,2.1708,2.1834,665112000],["2006-09-25",2.2076,2.2689,2.2049,2.2657,858992400],["2006-09-26",2.2785,2.3264,2.2761,2.3213,1102948000],["2006-09-27",2.3081,2.3171,2.2677,2.2854,810373200],["2006-09-28",2.3036,2.3174,2.2716,2.3033,723609600],["2006-09-29",2.3063,2.3186,2.2935,2.3024,405812400],["2006-10-02",2.2462,2.2692,2.2223,2.239,712639200],["2006-10-03",2.2268,2.2417,2.1891,2.2157,790708800],["2006-10-04",2.2163,2.257,2.1882,2.2546,829082800],["2006-10-05",2.2292,2.2779,2.2172,2.2381,683883200],["2006-10-06",2.2259,2.2444,2.2076,2.2199,466958800],["2006-10-09",2.2073,2.2456,2.1993,2.2322,438222400],["2006-10-10",2.2295,2.2307,2.1858,2.2076,531588400],["2006-10-11",2.196,2.2127,2.1714,2.1903,571855200],["2006-10-12",2.2016,2.2549,2.2013,2.251,592855200],["2006-10-13",2.2621,2.2995,2.2354,2.2438,684196800],["2006-10-16",2.2489,2.2695,2.2369,2.2552,508692800],["2006-10-17",2.2444,2.2513,2.2145,2.222,480925200],["2006-10-18",2.2357,2.2543,2.2106,2.2292,1133907600],["2006-10-19",2.3706,2.3913,2.3377,2.3626,1512977200],["2006-10-20",2.362,2.3925,2.353,2.3913,639413600],["2006-10-23",2.3925,2.4496,2.3853,2.4364,832507200],["2006-10-24",2.429,2.443,2.3988,2.4242,463212400],["2006-10-25",2.4331,2.4526,2.423,2.443,485214800],["2006-10-26",2.4496,2.4705,2.4266,2.4583,432756800],["2006-10-27",2.4451,2.466,2.3931,2.405,594966400],["2006-10-30",2.3925,2.4197,2.3778,2.4053,499917600],["2006-10-31",2.4361,2.443,2.3996,2.4251,501474400],["2006-11-01",2.4257,2.434,2.3437,2.3676,611192400],["2006-11-02",2.3605,2.3724,2.3479,2.3623,465483200],["2006-11-03",2.3736,2.3787,2.3267,2.3416,431888800],["2006-11-06",2.3614,2.3946,2.3458,2.3841,434576800],["2006-11-07",2.4062,2.4227,2.3967,2.408,525932400],["2006-11-08",2.3934,2.4732,2.3895,2.466,690916800],["2006-11-09",2.4795,2.533,2.4562,2.4927,923053600],["2006-11-10",2.4989,2.5004,2.4675,2.4861,373864400],["2006-11-13",2.4891,2.5259,2.4717,2.5229,450674000],["2006-11-14",2.5363,2.5423,2.5094,2.5423,588954800],["2006-11-15",2.5438,2.5692,2.5124,2.5139,655323200],["2006-11-16",2.5384,2.5812,2.531,2.5606,693940800],["2006-11-17",2.5465,2.5704,2.5423,2.5677,466424000],["2006-11-20",2.5543,2.6021,2.5483,2.5863,570794000],["2006-11-21",2.6147,2.65,2.6054,2.65,622666800],["2006-11-22",2.6617,2.7143,2.6276,2.7011,671941200],["2006-11-24",2.6778,2.784,2.6769,2.7406,518677600],["2006-11-27",2.7669,2.7864,2.6769,2.6781,1074836000],["2006-11-28",2.7026,2.7508,2.6892,2.746,1036173600],["2006-11-29",2.7816,2.7861,2.6993,2.7457,1157083200],["2006-11-30",2.758,2.772,2.7236,2.7415,870486400],["2006-12-01",2.7457,2.7616,2.6949,2.7313,795079600],["2006-12-04",2.7481,2.7532,2.7068,2.7254,709536800],["2006-12-05",2.7412,2.7616,2.7179,2.7299,662838400],["2006-12-06",2.711,2.7334,2.682,2.6868,638184400],["2006-12-07",2.6928,2.7068,2.5991,2.6033,1004827600],["2006-12-08",2.609,2.6736,2.6021,2.6398,784277200],["2006-12-11",2.659,2.6709,2.6335,2.6545,499780400],["2006-12-12",2.6503,2.6572,2.5582,2.5764,1026620000],["2006-12-13",2.6306,2.6641,2.6066,2.6635,857052000],["2006-12-14",2.6635,2.6919,2.6398,2.6485,832330800],["2006-12-15",2.6626,2.6685,2.612,2.6237,739939200],["2006-12-18",2.621,2.632,2.5301,2.5564,721576800],["2006-12-19",2.5342,2.5926,2.501,2.5815,911405600],["2006-12-20",2.5863,2.5923,2.5345,2.5351,567691600],["2006-12-21",2.5333,2.5567,2.4586,2.4795,903599200],["2006-12-22",2.4963,2.5136,2.4406,2.4586,613303600],["2006-12-26",2.4571,2.4696,2.4194,2.4379,490688800],["2006-12-27",2.3374,2.4526,2.2962,2.4382,1935754800],["2006-12-28",2.3994,2.4302,2.3823,2.4188,1119876800],["2006-12-29",2.5109,2.5543,2.4933,2.5375,1076429200],["2007-01-03",2.5809,2.5896,2.4496,2.5064,1238319600],["2007-01-04",2.5139,2.5707,2.507,2.5621,847260400],["2007-01-05",2.5653,2.5782,2.5244,2.5438,834741600],["2007-01-08",2.571,2.5881,2.5507,2.5564,797106800],["2007-01-09",2.5857,2.781,2.5468,2.7687,3349298400],["2007-01-10",2.8339,2.9252,2.7951,2.9012,2952880000],["2007-01-11",2.8695,2.8947,2.8444,2.8653,1440252800],["2007-01-12",2.8292,2.8432,2.7885,2.83,1312690400],["2007-01-16",2.8618,2.9087,2.8549,2.9042,1244076400],["2007-01-17",2.918,2.9192,2.836,2.8399,1646260000],["2007-01-18",2.7547,2.755,2.6635,2.6641,2364605600],["2007-01-19",2.6509,2.6814,2.6356,2.647,1364473600],["2007-01-22",2.6661,2.6667,2.5618,2.5959,1454026000],["2007-01-23",2.5642,2.6174,2.5576,2.5633,1207424400],["2007-01-24",2.5926,2.6066,2.5746,2.5932,927813600],["2007-01-25",2.6054,2.647,2.5731,2.5797,905973600],["2007-01-26",2.6054,2.6132,2.542,2.5537,986874000],["2007-01-29",2.5812,2.5917,2.5582,2.5704,901664400],["2007-01-30",2.5851,2.5869,2.5498,2.5588,577970400],["2007-01-31",2.5381,2.5722,2.5229,2.5642,856069200],["2007-02-01",2.5791,2.5803,2.5345,2.5345,664342000],["2007-02-02",2.516,2.5498,2.5034,2.5348,621530000],["2007-02-05",2.5214,2.5492,2.5106,2.5106,578852400],["2007-02-06",2.5259,2.5265,2.4783,2.5169,864393600],["2007-02-07",2.5268,2.5836,2.4989,2.5767,1066825200],["2007-02-08",2.5552,2.5875,2.5546,2.5776,679030800],["2007-02-09",2.5686,2.5782,2.4888,2.4906,860540800],["2007-02-12",2.5253,2.5477,2.5013,2.5387,724071600],["2007-02-13",2.5471,2.551,2.5214,2.5333,580986000],["2007-02-14",2.5313,2.5615,2.5295,2.5513,507981600],["2007-02-15",2.5555,2.5609,2.5357,2.5486,363661200],["2007-02-16",2.5498,2.5546,2.5321,2.5372,399868000],["2007-02-20",2.5319,2.577,2.5172,2.5692,617702400],["2007-02-21",2.5716,2.6766,2.571,2.6679,1155313600],["2007-02-22",2.7158,2.7161,2.6479,2.6772,838224800],["2007-02-23",2.6667,2.702,2.6575,2.6641,517893600],["2007-02-26",2.6871,2.6919,2.6204,2.6473,615848800],["2007-02-27",2.5812,2.6045,2.4948,2.5103,1145813200],["2007-02-28",2.4825,2.5603,2.4825,2.5307,919475200],["2007-03-01",2.5133,2.6413,2.5049,2.6039,1415528800],["2007-03-02",2.5953,2.6183,2.5486,2.5546,860000400],["2007-03-05",2.5689,2.6515,2.565,2.5818,838899600],["2007-03-06",2.6261,2.6413,2.6141,2.6377,723186800],["2007-03-07",2.6335,2.6611,2.6156,2.6237,626284400],["2007-03-08",2.6497,2.6536,2.6159,2.632,511011200],["2007-03-09",2.656,2.6575,2.6141,2.6312,451836000],["2007-03-12",2.6341,2.6916,2.6317,2.688,729408400],["2007-03-13",2.6742,2.7098,2.644,2.644,867890800],["2007-03-14",2.65,2.6919,2.6297,2.6919,796586000],["2007-03-15",2.6907,2.7026,2.6712,2.679,559498800],["2007-03-16",2.6781,2.6916,2.6715,2.6796,571704000],["2007-03-19",2.699,2.7382,2.6796,2.7257,712961200],["2007-03-20",2.7322,2.7469,2.7236,2.7361,488916400],["2007-03-21",2.7514,2.8115,2.7412,2.8076,686896000],["2007-03-22",2.8034,2.8223,2.7816,2.8103,561492400],["2007-03-23",2.7921,2.8136,2.7906,2.7971,450884000],["2007-03-26",2.8112,2.8683,2.7906,2.8668,864987200],["2007-03-27",2.8627,2.8961,2.8414,2.8552,932052800],["2007-03-28",2.8378,2.8534,2.7861,2.7888,942337200],["2007-03-29",2.8172,2.8172,2.7586,2.804,725723600],["2007-03-30",2.8199,2.8318,2.7741,2.7789,600558000],["2007-04-02",2.8157,2.819,2.7822,2.801,501992400],["2007-04-03",2.8157,2.8483,2.8043,2.8265,583934400],["2007-04-04",2.8396,2.8456,2.8154,2.8196,476784000],["2007-04-05",2.8151,2.8318,2.7971,2.8318,355516000],["2007-04-09",2.8477,2.8504,2.7828,2.801,413341600],["2007-04-10",2.8016,2.8193,2.7939,2.819,352466800],["2007-04-11",2.8085,2.81,2.7616,2.7693,549018400],["2007-04-12",2.7529,2.761,2.7134,2.7574,656675600],["2007-04-13",2.7188,2.7337,2.6937,2.699,719941600],["2007-04-16",2.7089,2.7367,2.6993,2.7346,609033600],["2007-04-17",2.7517,2.7607,2.6829,2.7023,751920400],["2007-04-18",2.6967,2.7173,2.6799,2.7038,464044000],["2007-04-19",2.6975,2.7293,2.6868,2.6999,425913600],["2007-04-20",2.7185,2.7272,2.7083,2.7209,522779600],["2007-04-23",2.7394,2.8055,2.7343,2.7968,780290000],["2007-04-24",2.8103,2.883,2.7307,2.7888,1055252800],["2007-04-25",2.8184,2.8534,2.8055,2.8519,1187144000],["2007-04-26",3.0382,3.0657,2.9401,2.9563,1737778000],["2007-04-27",2.9365,2.9895,2.9219,2.9886,699403600],["2007-04-30",2.9937,3.0209,2.9811,2.985,616509600],["2007-05-01",2.9787,3.0014,2.9476,2.9751,532523600],["2007-05-02",2.9805,3.0071,2.9751,3.0026,505145200],["2007-05-03",3.0128,3.0343,2.9913,3.0029,576077600],["2007-05-04",3.0149,3.0388,3.0059,3.0152,381987200],["2007-05-07",3.0233,3.1211,3.0212,3.1082,861557200],["2007-05-08",3.0947,3.145,3.0933,3.1423,783997200],["2007-05-09",3.1378,3.1991,3.1372,3.1967,717757600],["2007-05-10",3.1893,3.2554,3.168,3.2105,1197257600],["2007-05-11",3.2225,3.264,3.1937,3.2524,653696400],["2007-05-14",3.2787,3.2901,3.2377,3.2709,651946400],["2007-05-15",3.2772,3.296,3.1848,3.2159,954514400],["2007-05-16",3.2461,3.2551,3.0933,3.2105,1126767600],["2007-05-17",3.2048,3.2862,3.2048,3.2733,735291200],["2007-05-18",3.2969,3.3092,3.2832,3.2907,621345200],["2007-05-21",3.2993,3.3633,3.2916,3.3493,639892400],["2007-05-22",3.3645,3.4022,3.3502,3.3959,572409600],["2007-05-23",3.4103,3.4396,3.3675,3.3765,911374800],["2007-05-24",3.3741,3.4235,3.3011,3.3107,887362000],["2007-05-25",3.3499,3.4031,3.3349,3.3983,632959600],["2007-05-29",3.4232,3.4354,3.3705,3.4202,645694000],["2007-05-30",3.4187,3.5557,3.3956,3.5524,1478444800],["2007-05-31",3.5912,3.6541,3.5754,3.6247,1297066400],["2007-06-01",3.6221,3.6247,3.538,3.5413,885262000],["2007-06-04",3.5482,3.6409,3.5263,3.6289,886673200],["2007-06-05",3.6313,3.6696,3.6041,3.669,920785600],["2007-06-06",3.6579,3.7103,3.6475,3.698,1112241200],["2007-06-07",3.7384,3.8168,3.6846,3.7109,1915079600],["2007-06-08",3.7632,3.7635,3.6576,3.7235,1241682400],["2007-06-11",3.7686,3.7731,3.5754,3.5948,1874258400],["2007-06-12",3.5697,3.6403,3.5386,3.6005,1426566400],["2007-06-13",3.6236,3.6247,3.4516,3.5144,1721353200],["2007-06-14",3.5054,3.5727,3.4821,3.5518,973266000],["2007-06-15",3.6077,3.6092,3.585,3.6041,811218800],["2007-06-18",3.6873,3.7441,3.6651,3.7414,910604800],["2007-06-19",3.7294,3.739,3.6762,3.6986,943026000],["2007-06-20",3.7049,3.7285,3.634,3.6355,897512000],["2007-06-21",3.64,3.7175,3.6107,3.7058,867045200],["2007-06-22",3.7043,3.7223,3.6603,3.6789,631876000],["2007-06-25",3.7145,3.7414,3.6209,3.6591,965403600],["2007-06-26",3.7082,3.7088,3.5509,3.5787,1345005200],["2007-06-27",3.6074,3.6502,3.567,3.6457,974696800],["2007-06-28",3.6597,3.6636,3.5892,3.6059,838143600],["2007-06-29",3.6481,3.7088,3.6218,3.6502,1137841600],["2007-07-02",3.6206,3.6517,3.5682,3.6268,994862400],["2007-07-03",3.649,3.8105,3.634,3.8036,1162481600],["2007-07-05",3.8524,3.9771,3.8491,3.9705,1453051600],["2007-07-06",3.9819,3.9882,3.9002,3.957,874694800],["2007-07-09",3.9594,3.975,3.8637,3.8981,995820000],["2007-07-10",3.8548,4.0228,3.8527,3.9585,1255007600],["2007-07-11",3.9502,3.9989,3.9274,3.9597,821772000],["2007-07-12",4.0034,4.0151,3.9597,4.01,704608800],["2007-07-13",4.0387,4.123,4.0234,4.1195,907606000],["2007-07-16",4.1392,4.1868,4.1126,4.1305,936112800],["2007-07-17",4.1365,4.1754,4.1126,4.1547,709959600],["2007-07-18",4.1332,4.1407,4.0689,4.1311,756856800],["2007-07-19",4.1963,4.2116,4.1769,4.1873,732891600],["2007-07-20",4.2367,4.3124,4.1873,4.2995,1167773600],["2007-07-23",4.2864,4.3435,4.2152,4.298,1036490000],["2007-07-24",4.1539,4.2173,4.0124,4.0345,1795292800],["2007-07-25",4.1081,4.1383,4.0378,4.1054,1496182800],["2007-07-26",4.3641,4.4416,4.0964,4.3668,2186629200],["2007-07-27",4.3725,4.4541,4.3004,4.3025,1161098400],["2007-07-30",4.3169,4.3504,4.1745,4.2301,1106988400],["2007-07-31",4.2762,4.2914,3.9337,3.9409,1762392800],["2007-08-01",3.9971,4.0492,3.8216,4.0378,1750156800],["2007-08-02",4.0872,4.0964,4.0124,4.0824,852644800],["2007-08-03",4.0456,4.0662,3.9331,3.9436,679187600],["2007-08-06",3.975,4.0459,3.8374,4.0453,925170400],["2007-08-07",4.036,4.1048,3.9669,4.0387,949936400],["2007-08-08",4.0904,4.0934,3.9481,4.0082,808096800],["2007-08-09",3.9215,3.978,3.7414,3.7803,1125395600],["2007-08-10",3.6825,3.821,3.5981,3.7387,1410749200],["2007-08-13",3.838,3.8688,3.7836,3.8222,752911600],["2007-08-14",3.8371,3.8374,3.7001,3.7097,739006800],["2007-08-15",3.6711,3.7345,3.5787,3.5862,992852000],["2007-08-16",3.4997,3.5443,3.3385,3.5009,1866690000],["2007-08-17",3.6493,3.6938,3.5838,3.6508,1195062400],["2007-08-20",3.7076,3.7237,3.6041,3.6556,803317200],["2007-08-21",3.6553,3.8571,3.6191,3.8156,1303047200],["2007-08-22",3.9247,3.9705,3.8981,3.9633,1061765600],["2007-08-23",3.9807,3.9882,3.8811,3.9203,866838000],["2007-08-24",3.9041,4.0489,3.8826,4.0468,911834000],["2007-08-27",3.9896,4.0276,3.9511,3.9555,707439600],["2007-08-28",3.9179,3.9603,3.7875,3.7931,1179365600],["2007-08-29",3.8847,4.0133,3.8745,4.0103,1166860800],["2007-08-30",3.9681,4.135,3.957,4.0752,1435582400],["2007-08-31",4.1721,4.1769,4.1099,4.1419,876887200],["2007-09-04",4.1856,4.3587,4.1826,4.3118,1316842800],["2007-09-05",4.336,4.362,4.0707,4.0904,2328222400],["2007-09-06",4.0545,4.1147,3.9693,4.0381,1901261600],["2007-09-07",3.9484,3.957,3.8883,3.9412,1430576000],["2007-09-10",4.0973,4.1287,4.0064,4.0889,1487838800],["2007-09-11",4.1245,4.1365,4.0004,4.0525,971885600],["2007-09-12",4.0674,4.1694,4.0602,4.0931,1022770000],["2007-09-13",4.1524,4.1574,4.0872,4.1036,656163200],["2007-09-14",4.0848,4.1568,4.0737,4.1518,607320000],["2007-09-17",4.1571,4.205,4.1156,4.1398,793371600],["2007-09-18",4.1592,4.2726,4.1224,4.2149,1064089600],["2007-09-19",4.2777,4.2819,4.1694,4.2104,1026880400],["2007-09-20",4.1918,4.2409,4.167,4.1966,691840800],["2007-09-21",4.2214,4.3264,4.1966,4.3115,1138880400],["2007-09-24",4.3886,4.482,4.3862,4.435,1052161600],["2007-09-25",4.3919,4.5828,4.3913,4.5816,1192550800],["2007-09-26",4.6201,4.636,4.5238,4.5693,975268000],["2007-09-27",4.5992,4.6216,4.5558,4.621,658198800],["2007-09-28",4.5893,4.624,4.5687,4.5902,615101200],["2007-10-01",4.6249,4.7081,4.5741,4.6761,837068400],["2007-10-02",4.6824,4.7434,4.6626,4.7392,792069600],["2007-10-03",4.7191,4.761,4.6961,4.7233,692518400],["2007-10-04",4.7257,4.7281,4.5911,4.6731,656958400],["2007-10-05",4.7368,4.8328,4.7167,4.8289,943471200],["2007-10-08",4.8899,5.0221,4.8744,5.0221,835928800],["2007-10-09",5.0906,5.1178,4.9853,5.0206,1104286400],["2007-10-10",5.0114,5.0212,4.953,4.9886,667590000],["2007-10-11",5.0694,5.1409,4.5825,4.8522,1643992000],["2007-10-12",4.8756,5.0033,4.8394,5.0024,988176000],["2007-10-15",5.0242,5.0718,4.8902,4.9943,1077930000],["2007-10-16",4.9512,5.09,4.9396,5.0721,1067830400],["2007-10-17",5.1651,5.1756,5.0601,5.1669,1127613200],["2007-10-18",5.1295,5.21,5.116,5.1893,823676000],["2007-10-19",5.2115,5.2231,5.0846,5.0972,1291780000],["2007-10-22",5.0951,5.2312,5.0834,5.215,1649499600],["2007-10-23",5.6398,5.641,5.4663,5.568,1795164000],["2007-10-24",5.5575,5.5994,5.361,5.5611,1288481600],["2007-10-25",5.5294,5.5602,5.4334,5.4669,973602000],["2007-10-26",5.542,5.5443,5.4699,5.5243,706876800],["2007-10-29",5.5467,5.5808,5.5243,5.536,540554000],["2007-10-30",5.5686,5.664,5.5252,5.5931,939414000],["2007-10-31",5.6119,5.6864,5.5318,5.6813,833310800],["2007-11-01",5.641,5.6858,5.3837,5.6063,805036400],["2007-11-02",5.6592,5.6661,5.4881,5.6191,1002114400],["2007-11-05",5.542,5.6517,5.5106,5.5686,804176800],["2007-11-06",5.5946,5.7426,5.5414,5.7364,954727200],["2007-11-07",5.7011,5.763,5.5671,5.5722,994327600],["2007-11-08",5.5832,5.5901,5.0179,5.2482,1890378000],["2007-11-09",5.119,5.2378,4.9414,4.9462,1526380800],["2007-11-12",4.9435,5.0158,4.5053,4.5989,1769065200],["2007-11-13",4.811,5.1139,4.5989,5.0834,1739446800],["2007-11-14",5.2988,5.3111,4.8974,4.9683,1449168000],["2007-11-15",4.9767,5.0724,4.7945,4.9142,1487410400],["2007-11-16",4.9441,4.9955,4.7655,4.9767,1383494000],["2007-11-19",4.968,5.0308,4.8484,4.9037,1154428800],["2007-11-20",4.9551,5.1382,4.8911,5.0502,1543642800],["2007-11-21",4.9602,5.1549,4.9252,5.0386,1217809600],["2007-11-23",5.1445,5.146,5.0772,5.1307,465757600],["2007-11-26",5.192,5.3021,5.1549,5.1606,1305754800],["2007-11-27",5.2408,5.2578,5.0849,5.2285,1317030400],["2007-11-28",5.2886,5.4017,5.2447,5.3903,1150912000],["2007-11-29",5.3667,5.5384,5.3583,5.512,1050926800],["2007-11-30",5.6033,5.614,5.3748,5.4501,1187802000],["2007-12-03",5.4394,5.5076,5.3149,5.3496,961469600],["2007-12-04",5.2985,5.4107,5.2937,5.3781,773799600],["2007-12-05",5.4702,5.5632,5.4558,5.5482,892402000],["2007-12-06",5.5689,5.6858,5.5668,5.6813,899810800],["2007-12-07",5.699,5.8321,5.6242,5.8114,1066066400],["2007-12-10",5.7902,5.8521,5.7633,5.8087,722377600],["2007-12-11",5.8249,5.8871,5.6048,5.6392,1110925200],["2007-12-12",5.7857,5.8168,5.556,5.7086,1225660800],["2007-12-13",5.6885,5.7462,5.6176,5.7376,864617600],["2007-12-14",5.6939,5.7785,5.6691,5.6945,674312800],["2007-12-17",5.7044,5.7621,5.4729,5.5153,1024693600],["2007-12-18",5.5787,5.603,5.3419,5.4729,1222603200],["2007-12-19",5.4729,5.5225,5.4106,5.477,827478400],["2007-12-20",5.5461,5.6179,5.4833,5.5994,774057200],["2007-12-21",5.6864,5.7998,5.6795,5.7998,993960800],["2007-12-24",5.8333,5.9619,5.8261,5.946,480202800],["2007-12-26",5.9523,6.0106,5.8868,5.9505,703732400],["2007-12-27",5.9505,6.0705,5.9161,5.9392,795527600],["2007-12-28",5.9996,6.0286,5.8886,5.9768,699647200],["2007-12-31",5.967,5.9969,5.9146,5.9245,539333200],["2008-01-02",5.9601,5.9897,5.7591,5.8276,1079178800],["2008-01-03",5.8446,5.9039,5.7633,5.8303,842066400],["2008-01-04",5.7262,5.7726,5.3505,5.3852,1455832000],["2008-01-07",5.4211,5.4914,5.0915,5.3131,2072193200],["2008-01-08",5.3879,5.4573,5.1086,5.122,1523816000],["2008-01-09",5.1235,5.3688,5.0338,5.3658,1813882000],["2008-01-10",5.3114,5.4136,5.2465,5.3245,1482975200],["2008-01-11",5.2641,5.3194,5.0846,5.1651,1232285600],["2008-01-14",5.3096,5.3664,5.2393,5.3472,1100450400],["2008-01-15",5.3155,5.3604,4.9249,5.0559,2343278000],["2008-01-16",4.942,5.055,4.6868,4.7748,2213845200],["2008-01-17",4.8307,4.9459,4.7383,4.8122,1757859600],["2008-01-18",4.8367,4.9575,4.7739,4.8262,1724343600],["2008-01-22",4.4284,4.7849,4.3668,4.6551,2434754000],["2008-01-23",4.0734,4.1873,3.7728,4.1595,3372969600],["2008-01-24",4.187,4.2083,3.9484,4.0557,2005866800],["2008-01-25",4.1571,4.1601,3.8766,3.8886,1554739200],["2008-01-28",3.8332,3.984,3.7821,3.8886,1474844000],["2008-01-29",3.9226,3.9717,3.8598,3.9343,1099982800],["2008-01-30",3.9292,4.0513,3.8883,3.9535,1243051600],["2008-01-31",3.8718,4.0872,3.8703,4.0486,1345674400],["2008-02-01",4.0749,4.0854,3.9535,4.0004,1010744000],["2008-02-04",4.0142,4.0647,3.9307,3.9376,899234000],["2008-02-05",3.9011,4.0079,3.8554,3.8691,1141042000],["2008-02-06",3.9131,3.9457,3.6421,3.649,1573272400],["2008-02-07",3.5883,3.7321,3.5075,3.6262,2083331600],["2008-02-08",3.6514,3.7596,3.637,3.7531,1355972800],["2008-02-11",3.8287,3.8877,3.8045,3.8718,1201432400],["2008-02-12",3.9092,3.9182,3.6974,3.7345,1225980000],["2008-02-13",3.789,3.8817,3.7575,3.8703,968534000],["2008-02-14",3.8703,3.9122,3.7988,3.8123,954097200],["2008-02-15",3.7767,3.8009,3.7106,3.7276,901300400],["2008-02-19",3.7683,3.791,3.6322,3.6544,1005046000],["2008-02-20",3.655,3.7267,3.6394,3.7034,967439200],["2008-02-21",3.7701,3.7827,3.6149,3.6352,938114800],["2008-02-22",3.6633,3.6642,3.4656,3.573,1529878000],["2008-02-25",3.547,3.5942,3.4893,3.5814,1256774400],["2008-02-26",3.5186,3.6218,3.4528,3.5637,1504888000],["2008-02-27",3.5362,3.6804,3.532,3.6777,1475138000],["2008-02-28",3.8045,3.9541,3.7617,3.8856,1618254400],["2008-02-29",3.867,3.8945,3.7327,3.7393,1255480800],["2008-03-03",3.722,3.768,3.5293,3.6409,1593043200],["2008-03-04",3.6487,3.7351,3.6011,3.7273,1785383600],["2008-03-05",3.6962,3.7429,3.6565,3.7235,1221836000],["2008-03-06",3.727,3.8135,3.6134,3.617,1473698800],["2008-03-07",3.6014,3.6783,3.5607,3.6565,1230462800],["2008-03-10",3.6484,3.6926,3.5703,3.5799,999588800],["2008-03-11",3.7118,3.8129,3.649,3.809,1163943200],["2008-03-12",3.7997,3.8488,3.7438,3.7695,1059629200],["2008-03-13",3.7118,3.8733,3.6789,3.8266,1262102800],["2008-03-14",3.8847,3.8972,3.7148,3.7869,1156640800],["2008-03-17",3.6654,3.8461,3.6654,3.7904,1072598800],["2008-03-18",3.8637,3.978,3.8485,3.9726,1205120000],["2008-03-19",3.9816,4.0166,3.8784,3.8784,1010536800],["2008-03-20",3.9218,3.9867,3.8637,3.9861,908787600],["2008-03-24",4.0082,4.2128,3.9971,4.1733,1066920400],["2008-03-25",4.1861,4.2801,4.1075,4.2167,1052391200],["2008-03-26",4.2134,4.359,4.2065,4.3387,1182084400],["2008-03-27",4.3354,4.3462,4.187,4.1948,999829600],["2008-03-28",4.2412,4.3264,4.2352,4.2774,714610400],["2008-03-31",4.2852,4.3581,4.2627,4.292,768065200],["2008-04-01",4.3758,4.4763,4.2953,4.4724,1032567200],["2008-04-02",4.45,4.5223,4.3623,4.4114,1044968400],["2008-04-03",4.3985,4.595,4.3967,4.5346,1051568000],["2008-04-04",4.5519,4.6273,4.5089,4.5786,854417200],["2008-04-07",4.6698,4.7763,4.6393,4.6626,1158326400],["2008-04-08",4.5926,4.6794,4.5558,4.5714,1014294400],["2008-04-09",4.5854,4.6028,4.5002,4.5295,873398400],["2008-04-10",4.5202,4.6486,4.5044,4.6225,955763200],["2008-04-11",4.5678,4.5851,4.3788,4.4009,1210076000],["2008-04-14",4.3898,4.464,4.3231,4.42,845087600],["2008-04-15",4.4685,4.4781,4.3584,4.438,698037200],["2008-04-16",4.5379,4.6091,4.505,4.5971,795774000],["2008-04-17",4.6112,4.6659,4.5866,4.6207,704267200],["2008-04-18",4.7592,4.8531,4.7371,4.8166,1026765600],["2008-04-21",4.8516,5.0398,4.8382,5.0296,1039152800],["2008-04-22",5.0069,5.0248,4.7284,4.7915,1439572400],["2008-04-23",4.9067,4.9303,4.8178,4.872,1504190800],["2008-04-24",4.9453,5.084,4.7613,5.0529,1696066400],["2008-04-25",5.1056,5.1175,4.9776,5.0766,992474000],["2008-04-28",5.0772,5.1968,5.0586,5.1516,787214400],["2008-04-29",5.1178,5.2539,5.0921,5.2357,923476400],["2008-04-30",5.2698,5.3837,5.172,5.2028,1139524400],["2008-05-01",5.233,5.3837,5.23,5.3837,903576800],["2008-05-02",5.3894,5.4412,5.3404,5.4118,1006082000],["2008-05-05",5.4412,5.5426,5.4151,5.5252,854557200],["2008-05-06",5.5231,5.5967,5.4489,5.5829,918870400],["2008-05-07",5.5647,5.629,5.3999,5.4612,1157133600],["2008-05-08",5.4965,5.5781,5.4756,5.5351,899085600],["2008-05-09",5.4782,5.5108,5.4247,5.4869,673072400],["2008-05-12",5.5396,5.649,5.469,5.6278,818563200],["2008-05-13",5.6413,5.7262,5.6188,5.6816,823236400],["2008-05-14",5.7196,5.7498,5.5503,5.571,916823600],["2008-05-15",5.5874,5.6798,5.5094,5.6748,873208000],["2008-05-16",5.6861,5.6918,5.5931,5.6116,765769200],["2008-05-19",5.6188,5.6436,5.4226,5.4914,945820400],["2008-05-20",5.4382,5.568,5.3873,5.5602,969850000],["2008-05-21",5.5533,5.6215,5.2716,5.3296,1157657200],["2008-05-22",5.3616,5.4235,5.1445,5.2955,1206735600],["2008-05-23",5.4068,5.4433,5.3179,5.4187,906917200],["2008-05-27",5.466,5.5761,5.4388,5.5761,789905200],["2008-05-28",5.6054,5.6215,5.495,5.5934,743979600],["2008-05-29",5.5859,5.629,5.5482,5.5838,647186400],["2008-05-30",5.6066,5.6691,5.6045,5.6454,610184400],["2008-06-02",5.641,5.6724,5.5192,5.5662,679840000],["2008-06-03",5.5889,5.629,5.4537,5.5443,750520400],["2008-06-04",5.504,5.5958,5.4803,5.539,726983600],["2008-06-05",5.5734,5.678,5.5542,5.6658,755445600],["2008-06-06",5.623,5.6813,5.5497,5.5524,966422800],["2008-06-09",5.527,5.5315,5.2566,5.4319,1888392800],["2008-06-10",5.399,5.5865,5.3544,5.5524,1140941200],["2008-06-11",5.5135,5.5632,5.3715,5.408,961550800],["2008-06-12",5.4283,5.4615,5.1205,5.1821,1308333600],["2008-06-13",5.1337,5.2091,4.9444,5.1555,1345957200],["2008-06-16",5.1235,5.3209,5.0568,5.2892,1051730400],["2008-06-17",5.3269,5.4433,5.3063,5.4265,899656800],["2008-06-18",5.4172,5.4495,5.3045,5.3463,811468000],["2008-06-19",5.3404,5.4537,5.288,5.4107,791949200],["2008-06-20",5.3643,5.4136,5.2342,5.2423,888367200],["2008-06-23",5.2264,5.2605,5.1313,5.1792,645780800],["2008-06-24",5.1555,5.2575,5.1334,5.1818,621947200],["2008-06-25",5.2225,5.3487,5.2007,5.3057,644450800],["2008-06-26",5.2064,5.2294,5.0251,5.0326,869610000],["2008-06-27",4.9803,5.1017,4.9097,5.0873,1042249600],["2008-06-30",5.0903,5.1445,4.9835,5.0081,684196800],["2008-07-01",4.9121,5.2258,4.9052,5.2246,1111280800],["2008-07-02",5.2402,5.3075,5.0302,5.0302,837519200],["2008-07-03",5.0724,5.1495,4.9575,5.0882,523362000],["2008-07-07",5.1792,5.2979,5.1415,5.239,820391600],["2008-07-08",5.2461,5.3748,5.1666,5.3703,888350400],["2008-07-09",5.3897,5.411,5.2085,5.2118,895776000],["2008-07-10",5.2318,5.3042,5.1256,5.2829,840688800],["2008-07-11",5.2482,5.2973,5.1145,5.1618,930011600],["2008-07-14",5.361,5.3628,5.1768,5.2007,886054400],["2008-07-15",5.1588,5.1965,4.9767,5.0739,1040043200],["2008-07-16",5.0906,5.1723,5.0428,5.1687,747790400],["2008-07-17",5.2073,5.2336,5.1262,5.1388,757526000],["2008-07-18",5.0404,5.0742,4.9351,4.9396,868414400],["2008-07-21",4.9919,5.0099,4.819,4.9737,1360469600],["2008-07-22",4.4565,4.8681,4.3827,4.846,1879592400],["2008-07-23",4.9348,5.0359,4.8322,4.9728,1061768400],["2008-07-24",4.9147,4.9429,4.7392,4.7565,839619200],["2008-07-25",4.7975,4.8753,4.7452,4.8489,633637200],["2008-07-28",4.8555,4.8594,4.6067,4.618,780712800],["2008-07-29",4.6483,4.7691,4.5956,4.6982,684070800],["2008-07-30",4.7191,4.8002,4.6683,4.782,725183200],["2008-07-31",4.712,4.8513,4.6952,4.7541,637498400],["2008-08-01",4.7825,4.7852,4.6584,4.6856,544639200],["2008-08-04",4.6838,4.7227,4.5735,4.5831,592527600],["2008-08-05",4.6486,4.8095,4.6306,4.8047,688371600],["2008-08-06",4.7846,5.0069,4.7257,4.9109,791408800],["2008-08-07",4.8666,4.9695,4.8304,4.8923,672372400],["2008-08-08",4.901,5.0742,4.8977,5.0712,713997200],["2008-08-11",5.0867,5.279,5.0748,5.1911,891304400],["2008-08-12",5.1899,5.3625,5.1896,5.2859,836278800],["2008-08-13",5.3233,5.3837,5.2611,5.3628,842346400],["2008-08-14",5.3338,5.3972,5.3191,5.3634,711300800],["2008-08-15",5.355,5.3763,5.2357,5.2563,708251600],["2008-08-18",5.2512,5.3182,5.1989,5.2459,552014400],["2008-08-19",5.2204,5.2961,5.1388,5.1902,616204400],["2008-08-20",5.2273,5.2922,5.1926,5.2593,506951200],["2008-08-21",5.2183,5.2476,5.1412,5.2129,539744800],["2008-08-22",5.2587,5.309,5.2512,5.2877,439611200],["2008-08-25",5.2686,5.271,5.1343,5.1609,484425200],["2008-08-26",5.1672,5.2306,5.1627,5.1935,445550000],["2008-08-27",5.1836,5.2569,5.1501,5.2243,477780800],["2008-08-28",5.2426,5.2716,5.1669,5.1965,431384800],["2008-08-29",5.1732,5.1893,5.0559,5.0706,599289600],["2008-09-02",5.1564,5.1893,4.9351,4.9707,780763200],["2008-09-03",4.9901,5.0452,4.9052,4.9937,734834800],["2008-09-04",4.9608,5.0221,4.8098,4.822,743386000],["2008-09-05",4.7434,4.8573,4.7153,4.7909,786884000],["2008-09-08",4.9222,4.9318,4.5301,4.7233,1045979200],["2008-09-09",4.6916,4.7843,4.4802,4.5367,1245025600],["2008-09-10",4.5558,4.6357,4.4506,4.5346,973142800],["2008-09-11",4.432,4.5759,4.3668,4.5657,971135200],["2008-09-12",4.5137,4.5137,4.3818,4.4547,793027200],["2008-09-15",4.2481,4.4174,4.1981,4.1981,920634400],["2008-09-16",4.0037,4.2621,3.9526,4.1838,1199836400],["2008-09-17",4.1422,4.1428,3.8233,3.8233,1200455200],["2008-09-18",3.9053,4.0507,3.6095,4.0106,1676253600],["2008-09-19",4.2651,4.313,4.077,4.2146,1430875600],["2008-09-22",4.1856,4.1948,3.908,3.9197,856713200],["2008-09-23",3.9436,4.0617,3.7884,3.7937,1280364400],["2008-09-24",3.8066,3.9167,3.7432,3.8497,1047015200],["2008-09-25",3.8823,4.0315,3.844,3.946,1006045600],["2008-09-26",3.736,3.8823,3.6789,3.8356,1126451200],["2008-09-29",3.5778,3.5796,3.0086,3.1483,2622057200],["2008-09-30",3.2377,3.4396,3.1794,3.3995,1626682400],["2008-10-01",3.3475,3.3606,3.212,3.2637,1296484000],["2008-10-02",3.2305,3.2539,2.991,2.994,1609364400],["2008-10-03",3.1106,3.1854,2.8309,2.9033,2294398400],["2008-10-06",2.7505,2.9545,2.6183,2.9353,2107417200],["2008-10-07",3.0053,3.0358,2.6605,2.6667,1878772000],["2008-10-08",2.5695,2.8812,2.5627,2.6856,2207741200],["2008-10-09",2.7921,2.8653,2.5902,2.6542,1617383600],["2008-10-10",2.5633,2.991,2.5423,2.8953,2219299600],["2008-10-13",3.1271,3.3059,3.0215,3.2978,1539076000],["2008-10-14",3.4773,3.4815,3.0849,3.113,1980994400],["2008-10-15",3.1058,3.2003,2.9279,2.9296,1584175600],["2008-10-16",2.9841,3.0936,2.7439,3.0475,1980521200],["2008-10-17",2.979,3.052,2.5689,2.9132,1762227600],["2008-10-20",2.9844,2.9919,2.8007,2.9443,1549170000],["2008-10-21",2.8997,2.9282,2.7266,2.7364,2193660000],["2008-10-22",2.9123,3.0283,2.7795,2.8973,2248808800],["2008-10-23",2.8866,2.9685,2.7487,2.938,1675430400],["2008-10-24",2.7017,2.9282,2.6952,2.8827,1590058400],["2008-10-27",2.8435,2.9201,2.7475,2.7544,1208771200],["2008-10-28",2.8543,3.0059,2.7628,2.9883,1634133200],["2008-10-29",3.0167,3.2763,2.9892,3.1271,1950978400],["2008-10-30",3.2371,3.3556,3.2186,3.3212,1638089600],["2008-10-31",3.2123,3.3134,3.1447,3.218,1659756000],["2008-11-03",3.1683,3.2631,3.1363,3.1991,1057938000],["2008-11-04",3.2898,3.3436,3.1905,3.3197,1398681200],["2008-11-05",3.2575,3.2817,3.0804,3.0897,1256455200],["2008-11-06",3.0224,3.0741,2.9311,2.964,1319074400],["2008-11-07",2.9682,2.9865,2.8629,2.9383,1095253600],["2008-11-10",2.996,3.0029,2.8265,2.8677,1123822000],["2008-11-11",2.8357,2.9063,2.7595,2.8345,1224538000],["2008-11-12",2.7645,2.7888,2.6922,2.6955,1178976400],["2008-11-13",2.688,2.8845,2.5728,2.8845,1854087200],["2008-11-14",2.8043,2.8112,2.6919,2.699,1405266800],["2008-11-17",2.6464,2.7083,2.6099,2.6362,1162526400],["2008-11-18",2.6811,2.7215,2.598,2.6892,1209695200],["2008-11-19",2.6751,2.7391,2.5785,2.5809,1171900800],["2008-11-20",2.5495,2.5857,2.3928,2.4074,1716814400],["2008-11-21",2.4505,2.516,2.367,2.4699,1569271200],["2008-11-24",2.5486,2.8351,2.5375,2.7801,1442257600],["2008-11-25",2.8303,2.8327,2.6368,2.7158,1235292800],["2008-11-26",2.6895,2.8489,2.6874,2.8414,899836000],["2008-11-28",2.8324,2.8342,2.7475,2.7717,297774400],["2008-12-01",2.7307,2.7598,2.6596,2.6599,923767600],["2008-12-02",2.6928,2.7711,2.5872,2.7657,1148722400],["2008-12-03",2.6739,2.8782,2.656,2.8683,1338680000],["2008-12-04",2.8244,2.8477,2.6638,2.734,1091370000],["2008-12-05",2.7023,2.8262,2.6578,2.8115,1043795200],["2008-12-08",2.9096,3.0149,2.8653,2.9826,1185142000],["2008-12-09",2.9323,3.0986,2.9075,2.9928,1203496000],["2008-12-10",2.9273,2.9757,2.8863,2.9374,938047600],["2008-12-11",2.9117,3.0281,2.8363,2.8414,1040617200],["2008-12-12",2.7756,2.9611,2.7675,2.9392,1041174400],["2008-12-15",2.871,2.8776,2.7816,2.8339,891758000],["2008-12-16",2.8109,2.8857,2.7741,2.8543,1093506400],["2008-12-17",2.7227,2.7248,2.6326,2.6667,1293860400],["2008-12-18",2.6712,2.7167,2.6452,2.6748,857416000],["2008-12-19",2.6901,2.72,2.656,2.6919,801920000],["2008-12-22",2.6925,2.6928,2.533,2.5645,844740400],["2008-12-23",2.5982,2.6282,2.5692,2.5836,635031600],["2008-12-24",2.5764,2.5797,2.5289,2.5435,271334000],["2008-12-26",2.5914,2.6147,2.5495,2.5665,308324800],["2008-12-29",2.5878,2.6207,2.5444,2.5905,686000000],["2008-12-30",2.6147,2.6335,2.5339,2.5809,967601600],["2008-12-31",2.5713,2.6243,2.5525,2.5528,607541200],["2009-01-02",2.5686,2.723,2.5471,2.7143,746015200],["2009-01-05",2.7867,2.8767,2.7729,2.8289,1181608400],["2009-01-06",2.8698,2.9063,2.7634,2.7822,1289310400],["2009-01-07",2.746,2.7666,2.6996,2.7221,753048800],["2009-01-08",2.7047,2.7861,2.6931,2.7726,673500800],["2009-01-09",2.7879,2.793,2.6961,2.7092,546845600],["2009-01-12",2.7056,2.7215,2.6186,2.6518,617716400],["2009-01-13",2.6392,2.6841,2.5827,2.6234,798397600],["2009-01-14",2.5794,2.6096,2.5339,2.5522,1021664000],["2009-01-15",2.4098,2.516,2.3943,2.4939,1831634000],["2009-01-16",2.5214,2.5238,2.4047,2.4625,1047625600],["2009-01-20",2.4505,2.4526,2.3389,2.3389,919914800],["2009-01-21",2.3745,2.4789,2.3721,2.4774,1089270000],["2009-01-22",2.6332,2.6919,2.5668,2.6428,1409528400],["2009-01-23",2.5968,2.688,2.5872,2.6428,763770000],["2009-01-26",2.6578,2.7209,2.641,2.6811,692238400],["2009-01-27",2.6975,2.7382,2.6841,2.7137,618038400],["2009-01-28",2.7553,2.8414,2.7367,2.8175,861406000],["2009-01-29",2.7843,2.8217,2.7696,2.7816,592729200],["2009-01-30",2.7696,2.8001,2.6922,2.6958,651478800],["2009-02-02",2.6649,2.7517,2.659,2.737,558247200],["2009-02-03",2.7493,2.793,2.7002,2.781,599309200],["2009-02-04",2.7882,2.8788,2.7846,2.798,808421600],["2009-02-05",2.7747,2.9087,2.7702,2.8851,749246400],["2009-02-06",2.9018,2.991,2.9012,2.9826,687209600],["2009-02-09",2.991,3.0807,2.976,3.066,715010800],["2009-02-10",3.0307,3.066,2.903,2.9261,849060800],["2009-02-11",2.8824,2.9404,2.8644,2.8958,674973600],["2009-02-12",2.8662,2.9835,2.8662,2.9691,817188400],["2009-02-13",2.9608,2.9892,2.9347,2.9658,608977600],["2009-02-17",2.8973,2.9024,2.8199,2.8274,678238400],["2009-02-18",2.8429,2.8668,2.7732,2.8226,684779200],["2009-02-19",2.7927,2.819,2.6952,2.711,922804400],["2009-02-20",2.6739,2.7636,2.662,2.7278,750316000],["2009-02-23",2.7412,2.7517,2.5875,2.6006,786982000],["2009-02-24",2.6156,2.7185,2.6021,2.6993,807105600],["2009-02-25",2.6877,2.7792,2.6694,2.7266,833053200],["2009-02-26",2.7517,2.7792,2.6608,2.6676,629868400],["2009-02-27",2.63,2.7307,2.6222,2.6712,706658400],["2009-03-02",2.6356,2.7278,2.6222,2.6303,770929600],["2009-03-03",2.6599,2.714,2.6285,2.6431,724340400],["2009-03-04",2.6973,2.7747,2.6754,2.7269,741403600],["2009-03-05",2.7056,2.7478,2.6455,2.6572,706899200],["2009-03-06",2.6422,2.644,2.4625,2.5513,1011147200],["2009-03-09",2.5178,2.6201,2.4696,2.4858,698297600],["2009-03-10",2.5384,2.667,2.5232,2.6509,844258800],["2009-03-11",2.6862,2.8136,2.6793,2.772,846372800],["2009-03-12",2.7786,2.8887,2.7517,2.8818,768457200],["2009-03-13",2.8803,2.9072,2.8417,2.8692,601168400],["2009-03-16",2.8872,2.9129,2.8169,2.854,797244000],["2009-03-17",2.8486,2.9817,2.8435,2.9808,786646000],["2009-03-18",2.9883,3.095,2.9826,3.0364,796037200],["2009-03-19",3.0463,3.0867,2.9984,3.0394,500180800],["2009-03-20",3.0535,3.084,3.008,3.0385,695587200],["2009-03-23",3.072,3.235,3.0433,3.2201,666397200],["2009-03-24",3.1812,3.2733,3.1522,3.1854,640612000],["2009-03-25",3.2177,3.241,3.1064,3.1851,646618000],["2009-03-26",3.2252,3.2895,3.2177,3.2862,616252000],["2009-03-27",3.2371,3.2461,3.1824,3.1958,492872800],["2009-03-30",3.1259,3.1408,3.069,3.1253,502796000],["2009-03-31",3.154,3.2138,3.1405,3.1441,570080000],["2009-04-01",3.1133,3.2602,3.1073,3.2509,589372000],["2009-04-02",3.2942,3.4321,3.2835,3.3711,812366800],["2009-04-03",3.4154,3.4734,3.3953,3.4692,636241200],["2009-04-06",3.4378,3.5518,3.3882,3.5428,658064400],["2009-04-07",3.4854,3.4896,3.4154,3.4396,536580800],["2009-04-08",3.4525,3.4931,3.427,3.4791,455630000],["2009-04-09",3.5419,3.5892,3.5281,3.5763,530756800],["2009-04-13",3.5895,3.6185,3.5592,3.5957,389236400],["2009-04-14",3.5763,3.5942,3.5069,3.5386,454622000],["2009-04-15",3.5054,3.5368,3.4623,3.5186,412882400],["2009-04-16",3.5649,3.6834,3.553,3.6325,593446000],["2009-04-17",3.6245,3.7163,3.5966,3.6914,497495600],["2009-04-20",3.6409,3.6786,3.564,3.6041,466466000],["2009-04-21",3.556,3.6532,3.5473,3.6418,470685600],["2009-04-22",3.6678,3.7492,3.625,3.6343,938767200],["2009-04-23",3.7872,3.8045,3.6941,3.7507,945156800],["2009-04-24",3.7279,3.7429,3.678,3.7058,540764000],["2009-04-27",3.6759,3.7387,3.6687,3.7306,480690000],["2009-04-28",3.6894,3.7749,3.6867,3.7058,455856800],["2009-04-29",3.7342,3.794,3.7037,3.7429,458110800],["2009-04-30",3.7752,3.7985,3.7363,3.7635,498489600],["2009-05-01",3.7626,3.8269,3.7626,3.8057,397516000],["2009-05-04",3.8356,3.9555,3.8189,3.9502,609358400],["2009-05-05",3.9406,3.9738,3.9218,3.9693,398255200],["2009-05-06",3.9879,3.9929,3.8948,3.963,473538800],["2009-05-07",3.9579,3.9597,3.8254,3.8601,531776000],["2009-05-08",3.8595,3.925,3.7764,3.864,467964000],["2009-05-11",3.8096,3.917,3.8021,3.8754,404658800],["2009-05-12",3.8751,3.8796,3.6864,3.7214,609481600],["2009-05-13",3.6852,3.7094,3.5706,3.5739,595971600],["2009-05-14",3.5826,3.6947,3.5802,3.6774,447826400],["2009-05-15",3.6585,3.7273,3.6373,3.6615,367567200],["2009-05-18",3.7007,3.7895,3.6361,3.7881,458841600],["2009-05-19",3.7931,3.8676,3.7608,3.812,372422400],["2009-05-20",3.8174,3.8646,3.7477,3.7647,388584000],["2009-05-21",3.7432,3.7919,3.6756,3.7142,407946000],["2009-05-22",3.7103,3.7142,3.6415,3.6639,297998400],["2009-05-26",3.7315,3.9131,3.7252,3.9116,636927200],["2009-05-27",3.9415,4.0372,3.9155,3.9795,646422000],["2009-05-28",3.9914,4.0495,3.949,4.0399,487552800],["2009-05-29",4.0495,4.0647,4.0034,4.062,456534400],["2009-06-01",4.0818,4.187,4.0677,4.1679,452499600],["2009-06-02",4.1571,4.2274,4.138,4.1721,456223600],["2009-06-03",4.1873,4.2205,4.1595,4.2158,565199600],["2009-06-04",4.1912,4.3124,4.1885,4.2992,550634000],["2009-06-05",4.3462,4.3788,4.2834,4.327,632716000],["2009-06-08",4.3016,4.3139,4.1703,4.3025,931652400],["2009-06-09",4.3013,4.3237,4.2038,4.2687,676964400],["2009-06-10",4.2555,4.2576,4.1365,4.1948,688623600],["2009-06-11",4.1739,4.234,4.144,4.1859,524823600],["2009-06-12",4.1518,4.1604,4.0689,4.0967,563085600],["2009-06-15",4.068,4.0955,4.0345,4.0704,539750400],["2009-06-16",4.0874,4.1416,4.0707,4.0782,514805200],["2009-06-17",4.0878,4.1111,4.0237,4.0551,571412800],["2009-06-18",4.071,4.1275,4.0554,4.0641,427680400],["2009-06-19",4.1296,4.1724,4.0946,4.1718,721856800],["2009-06-22",4.2074,4.234,4.0776,4.1087,634914000],["2009-06-23",4.0797,4.0961,3.9744,4.0082,706532400],["2009-06-24",4.0504,4.1126,4.0336,4.0743,485525600],["2009-06-25",4.0602,4.1933,4.0441,4.1832,589447600],["2009-06-26",4.1811,4.2938,4.1796,4.2603,439384400],["2009-06-29",4.2908,4.3055,4.2334,4.2463,567616000],["2009-06-30",4.2645,4.301,4.2412,4.26,434224000],["2009-07-01",4.292,4.3267,4.2627,4.272,414178800],["2009-07-02",4.2247,4.272,4.1811,4.1879,370479200],["2009-07-06",4.1485,4.1571,4.0752,4.1458,498688400],["2009-07-07",4.1419,4.1778,4.0432,4.0498,461596800],["2009-07-08",4.0653,4.1287,4.0205,4.1042,575929200],["2009-07-09",4.1204,4.1272,4.0656,4.0785,343025200],["2009-07-10",4.0779,4.1565,4.0773,4.1431,445275600],["2009-07-13",4.1736,4.2573,4.1135,4.2573,483501200],["2009-07-14",4.2481,4.2825,4.222,4.2552,347247600],["2009-07-15",4.3381,4.3967,4.3166,4.3931,485587200],["2009-07-16",4.3596,4.4272,4.3539,4.4123,393570800],["2009-07-17",4.4589,4.5469,4.4455,4.5388,602154000],["2009-07-20",4.5843,4.6372,4.5131,4.5735,735526400],["2009-07-21",4.5848,4.589,4.479,4.5316,874781600],["2009-07-22",4.7194,4.7476,4.6692,4.688,874104000],["2009-07-23",4.6847,4.7389,4.6527,4.7203,526962800],["2009-07-24",4.6943,4.7855,4.6809,4.7852,438362400],["2009-07-27",4.7906,4.8119,4.7036,4.7885,433311200],["2009-07-28",4.752,4.7885,4.7138,4.7855,363554800],["2009-07-29",4.7526,4.799,4.7332,4.7864,382158000],["2009-07-30",4.8364,4.9267,4.8304,4.869,469604800],["2009-07-31",4.875,4.9351,4.8726,4.8869,422536800],["2009-08-03",4.9414,4.9841,4.9312,4.9779,394240000],["2009-08-04",4.933,4.9521,4.9115,4.9515,395810800],["2009-08-05",4.9575,5.0066,4.9115,4.9384,423183600],["2009-08-06",4.9524,4.9803,4.878,4.9025,341616800],["2009-08-07",4.9497,4.9829,4.9291,4.9503,387354800],["2009-08-10",4.9548,4.9829,4.895,4.9267,300294400],["2009-08-11",4.8959,4.9165,4.8418,4.8702,355342400],["2009-08-12",4.8618,4.9862,4.8591,4.9444,445071200],["2009-08-13",4.9844,5.0449,4.98,5.0374,439980800],["2009-08-14",5.023,5.0317,4.9509,4.9883,305816000],["2009-08-17",4.8917,4.8929,4.7682,4.7733,524381200],["2009-08-18",4.8343,4.9124,4.8277,4.9052,431152400],["2009-08-19",4.8678,4.9441,4.8588,4.9231,413271600],["2009-08-20",4.9345,4.9865,4.9234,4.9749,342031200],["2009-08-21",5.0143,5.0658,4.9889,5.0613,416074400],["2009-08-24",5.0882,5.1059,5.0329,5.0565,406929600],["2009-08-25",5.0685,5.1128,5.0586,5.0667,324354800],["2009-08-26",5.0523,5.0712,4.9877,5.0072,303998800],["2009-08-27",5.0472,5.0718,4.93,5.0682,449181600],["2009-08-28",5.1525,5.1591,5.0407,5.0861,453700800],["2009-08-31",5.0296,5.0502,4.98,5.0311,311337600],["2009-09-01",5.0245,5.0846,4.9333,4.9441,469028000],["2009-09-02",4.9237,5.0132,4.9085,4.9405,364249200],["2009-09-03",4.9782,4.9979,4.9351,4.9814,293955200],["2009-09-04",5.0033,5.1056,4.9976,5.0939,374628800],["2009-09-08",5.1738,5.1786,5.1445,5.1723,315047600],["2009-09-09",5.1678,5.2183,5.0757,5.1187,811087200],["2009-09-10",5.1463,5.1818,5.1089,5.1612,491134000],["2009-09-11",5.1717,5.1797,5.1107,5.1492,348961200],["2009-09-14",5.1095,5.2013,5.0921,5.1959,322011200],["2009-09-15",5.2055,5.2536,5.192,5.239,426470800],["2009-09-16",5.3236,5.466,5.3203,5.4397,754023200],["2009-09-17",5.443,5.5868,5.4427,5.5198,810572000],["2009-09-18",5.5581,5.5796,5.5261,5.5339,601582800],["2009-09-21",5.512,5.5381,5.4322,5.504,437715600],["2009-09-22",5.539,5.5446,5.469,5.5177,356753600],["2009-09-23",5.5452,5.6499,5.5342,5.5482,593563600],["2009-09-24",5.5991,5.614,5.4666,5.498,550880400],["2009-09-25",5.4439,5.5482,5.4268,5.4546,445239200],["2009-09-28",5.4995,5.5835,5.4833,5.5677,337444800],["2009-09-29",5.585,5.6051,5.5126,5.5446,345385600],["2009-09-30",5.5671,5.5767,5.4618,5.5438,539585200],["2009-10-01",5.5437,5.5698,5.4047,5.4095,524711600],["2009-10-02",5.4259,5.5614,5.4241,5.5303,553308000],["2009-10-05",5.5692,5.5889,5.5114,5.5638,423133200],["2009-10-06",5.6152,5.6831,5.6021,5.6831,605085600],["2009-10-07",5.6757,5.6993,5.6538,5.6903,465668000],["2009-10-08",5.7026,5.7262,5.6496,5.661,438211200],["2009-10-09",5.652,5.7038,5.6416,5.6969,293272000],["2009-10-12",5.7133,5.728,5.6721,5.7071,288024800],["2009-10-13",5.7017,5.7178,5.6739,5.6834,348020400],["2009-10-14",5.7501,5.7522,5.6897,5.7214,375510800],["2009-10-15",5.6718,5.7103,5.6688,5.6996,373556400],["2009-10-16",5.6634,5.6936,5.6182,5.6245,431426800],["2009-10-19",5.6185,5.6828,5.5497,5.6786,942230800],["2009-10-20",5.9999,6.0343,5.9176,5.9448,1141039200],["2009-10-21",5.9676,6.2424,5.9589,6.1291,1193726800],["2009-10-22",6.1225,6.2167,6.057,6.1375,791392000],["2009-10-23",6.1524,6.1554,6.0785,6.0998,420786800],["2009-10-26",6.0917,6.1838,5.9849,6.0561,484338400],["2009-10-27",6.0316,6.066,5.8757,5.9033,756551600],["2009-10-28",5.9134,5.9227,5.7157,5.7546,818386800],["2009-10-29",5.8324,5.8865,5.7468,5.8728,570270400],["2009-10-30",5.8641,5.8862,5.6281,5.638,717525200],["2009-11-02",5.6768,5.769,5.5503,5.6622,678983200],["2009-11-03",5.6185,5.6685,5.5608,5.6454,522541600],["2009-11-04",5.7047,5.798,5.6897,5.7071,487530400],["2009-11-05",5.7546,5.8324,5.7373,5.8034,384801200],["2009-11-06",5.7579,5.8381,5.7546,5.8126,295097600],["2009-11-09",5.8904,6.0388,5.8701,6.0256,528855600],["2009-11-10",6.0124,6.1309,6.0121,6.0711,401195200],["2009-11-11",6.1183,6.1315,6.0367,6.0791,443870000],["2009-11-12",6.0758,6.1276,6.0247,6.0414,363731200],["2009-11-13",6.0678,6.1264,6.0438,6.115,343240800],["2009-11-16",6.1458,6.2212,6.1318,6.1802,485206400],["2009-11-17",6.1638,6.2045,6.1315,6.1913,396513600],["2009-11-18",6.1775,6.1913,6.1016,6.1602,374320800],["2009-11-19",6.1198,6.1198,5.9759,5.9972,542326400],["2009-11-20",5.9565,5.9936,5.9149,5.9795,406666400],["2009-11-23",6.0717,6.1614,6.0702,6.1578,474896800],["2009-11-24",6.1413,6.1578,6.0687,6.1147,318438400],["2009-11-25",6.1434,6.1509,6.0944,6.1072,286454000],["2009-11-27",5.9586,6.0705,5.9332,5.9996,295257200],["2009-11-30",6.0151,6.0322,5.9451,5.9792,424858000],["2009-12-01",6.0489,6.0648,5.8871,5.8913,465763200],["2009-12-02",5.9508,6.0244,5.8548,5.8692,715260000],["2009-12-03",5.9048,5.9514,5.8704,5.8766,448719600],["2009-12-04",5.973,5.9783,5.6912,5.7821,826884800],["2009-12-07",5.7821,5.7956,5.6434,5.6514,714758800],["2009-12-08",5.6637,5.7531,5.6439,5.6789,690398800],["2009-12-09",5.7211,5.9269,5.6921,5.9161,684782000],["2009-12-10",5.967,5.973,5.8659,5.8751,489669600],["2009-12-11",5.9155,5.9221,5.7854,5.8225,429774800],["2009-12-14",5.8434,5.9051,5.7594,5.8916,495790400],["2009-12-15",5.8572,5.9074,5.7806,5.8076,419459600],["2009-12-16",5.8354,5.8772,5.8189,5.8333,352984800],["2009-12-17",5.8102,5.8324,5.7127,5.7385,388838800],["2009-12-18",5.7776,5.8473,5.7606,5.8452,608770400],["2009-12-21",5.8638,5.9744,5.8524,5.929,611906400],["2009-12-22",5.9652,6.0073,5.9418,5.9927,349515600],["2009-12-23",6.0178,6.0531,6.0062,6.0447,345525600],["2009-12-24",6.0881,6.2616,6.0821,6.2523,500889200],["2009-12-28",6.3325,6.3992,6.2694,6.3292,644565600],["2009-12-29",6.3597,6.3624,6.243,6.2541,445205600],["2009-12-30",6.246,6.3408,6.2305,6.3301,412084400],["2009-12-31",6.3746,6.3812,6.2978,6.3029,352410800],["2010-01-04",6.3836,6.4156,6.3522,6.401,493729600],["2010-01-05",6.4186,6.4482,6.3782,6.412,601904800],["2010-01-06",6.412,6.4375,6.3035,6.31,552160000],["2010-01-07",6.3334,6.3408,6.2526,6.2984,477131200],["2010-01-08",6.29,6.3408,6.2529,6.3402,447610800],["2010-01-11",6.3648,6.3708,6.2347,6.2843,462229600],["2010-01-12",6.2568,6.2741,6.1739,6.2128,594459600],["2010-01-13",6.2173,6.3088,6.1046,6.3005,605892000],["2010-01-14",6.2843,6.2948,6.2517,6.264,432894000],["2010-01-15",6.3088,6.3289,6.1575,6.1593,594067600],["2010-01-19",6.2311,6.4363,6.1985,6.4318,730007600],["2010-01-20",6.4279,6.447,6.2661,6.3328,612152800],["2010-01-21",6.3432,6.38,6.1976,6.2233,608154400],["2010-01-22",6.1847,6.2062,5.897,5.9146,881767600],["2010-01-25",6.057,6.1225,5.9876,6.0737,1065699600],["2010-01-26",6.1599,6.392,6.0591,6.1596,1867110000],["2010-01-27",6.1868,6.2984,5.9679,6.2176,1722568400],["2010-01-28",6.1294,6.1464,5.943,5.9607,1173502400],["2010-01-29",6.0142,6.0477,5.6903,5.7444,1245952400],["2010-02-01",5.7537,5.8623,5.7217,5.8243,749876400],["2010-02-02",5.8596,5.8719,5.7839,5.8581,698342400],["2010-02-03",5.8375,5.9879,5.815,5.9589,615328000],["2010-02-04",5.8841,5.9332,5.7298,5.7441,757652000],["2010-02-05",5.7615,5.8623,5.7083,5.8461,850306800],["2010-02-08",5.853,5.9185,5.8025,5.8061,478270800],["2010-02-09",5.8749,5.9072,5.8249,5.868,632886800],["2010-02-10",5.859,5.8802,5.8102,5.836,370361600],["2010-02-11",5.8288,5.9745,5.8043,5.9421,550345600],["2010-02-12",5.9254,6.031,5.8473,5.9933,655468800],["2010-02-16",6.04,6.0923,6.0274,6.0836,543737600],["2010-02-17",6.1072,6.1108,6.0076,6.0582,436396800],["2010-02-18",6.0307,6.0983,6.0094,6.0696,422825200],["2010-02-19",6.0376,6.0776,6.0151,6.0319,415469600],["2010-02-22",6.0519,6.0567,5.9577,5.9945,390563600],["2010-02-23",5.9819,6.0217,5.8536,5.894,575094800],["2010-02-24",5.929,6.025,5.9173,6.0017,460566400],["2010-02-25",5.9036,6.0675,5.8889,6.0417,665126000],["2010-02-26",6.0531,6.1366,6.0417,6.1201,507460800],["2010-03-01",6.1539,6.2661,6.1449,6.2508,550093600],["2010-03-02",6.2789,6.3058,6.2134,6.2466,566546400],["2010-03-03",6.2493,6.2771,6.2194,6.261,372052800],["2010-03-04",6.2595,6.3085,6.24,6.3023,366041200],["2010-03-05",6.4288,6.5711,6.4195,6.5487,899620400],["2010-03-08",6.5804,6.5828,6.5278,6.5526,429889600],["2010-03-09",6.5296,6.7297,6.517,6.6704,920259200],["2010-03-10",6.6947,6.744,6.6758,6.7249,596218000],["2010-03-11",6.6971,6.7446,6.6794,6.7446,405700400],["2010-03-12",6.8006,6.8113,6.7521,6.7775,416323600],["2010-03-15",6.741,6.7446,6.5876,6.695,493502800],["2010-03-16",6.7051,6.7291,6.6552,6.7132,446908000],["2010-03-17",6.7267,6.773,6.6779,6.7033,450956800],["2010-03-18",6.7027,6.7297,6.6582,6.7192,342109600],["2010-03-19",6.7234,6.7368,6.6169,6.6474,559445600],["2010-03-22",6.5942,6.7596,6.5846,6.7222,456419600],["2010-03-23",6.7488,6.8427,6.7027,6.8302,602431200],["2010-03-24",6.8086,6.8852,6.8047,6.8604,597780400],["2010-03-25",6.9067,6.9082,6.7671,6.779,542284400],["2010-03-26",6.8478,6.9375,6.8358,6.9061,640875200],["2010-03-29",6.9689,6.995,6.9277,6.9507,540744400],["2010-03-30",7.0766,7.1029,7.0063,7.0542,527310000],["2010-03-31",7.0434,7.0769,7.0126,7.0288,430659600],["2010-04-01",7.1008,7.1403,6.9615,7.0578,603145200],["2010-04-05",7.0282,7.1337,7.0219,7.1331,684507600],["2010-04-06",7.1245,7.1855,7.0886,7.1646,447017200],["2010-04-07",7.1649,7.2357,7.1382,7.1963,628502000],["2010-04-08",7.1915,7.2244,7.1197,7.1768,572989200],["2010-04-09",7.2211,7.2348,7.1921,7.2318,334182800],["2010-04-12",7.2441,7.2701,7.2324,7.2468,333026400],["2010-04-13",7.2339,7.2621,7.2115,7.251,306210800],["2010-04-14",7.3362,7.3521,7.3,7.3485,404076400],["2010-04-15",7.3512,7.4484,7.3431,7.4451,376784800],["2010-04-16",7.4346,7.5115,7.3144,7.3996,750545600],["2010-04-19",7.3886,7.4143,7.2313,7.3898,566924400],["2010-04-20",7.4337,7.455,7.2668,7.3156,738326400],["2010-04-21",7.7406,7.784,7.6488,7.7532,982391200],["2010-04-22",7.7239,7.9784,7.6628,7.97,793424800],["2010-04-23",8.0155,8.1408,7.9859,8.1004,796955600],["2010-04-26",8.1318,8.1492,8.0215,8.0606,479068800],["2010-04-27",7.9939,8.011,7.7921,7.8375,709343600],["2010-04-28",7.8737,7.8961,7.6691,7.8244,758402400],["2010-04-29",7.8668,8.0756,7.8366,8.0349,558840800],["2010-04-30",8.055,8.0927,7.8064,7.8091,542463600],["2010-05-03",7.8914,8.0122,7.8626,7.9664,454342000],["2010-05-04",7.8629,7.8749,7.6793,7.737,723819600],["2010-05-05",7.568,7.7209,7.4394,7.6566,883103200],["2010-05-06",7.592,7.7242,5.9595,7.3652,1285860800],["2010-05-07",7.2893,7.3748,6.7359,7.0545,1676018400],["2010-05-10",7.4849,7.6165,7.4334,7.5967,984306400],["2010-05-11",7.5324,7.7732,7.4924,7.6724,848906800],["2010-05-12",7.7538,7.8701,7.7376,7.839,654379600],["2010-05-13",7.8728,7.9261,7.6688,7.7275,599712400],["2010-05-14",7.6317,7.6712,7.4625,7.5917,759362800],["2010-05-17",7.618,7.6622,7.4089,7.6036,762834800],["2010-05-18",7.6862,7.7331,7.4852,7.548,782678400],["2010-05-19",7.4625,7.5647,7.3234,7.4278,1025726800],["2010-05-20",7.2345,7.2935,7.065,7.1113,1282915200],["2010-05-21",6.9636,7.3129,6.9196,7.2477,1223891200],["2010-05-24",7.3961,7.5043,7.3655,7.3805,754238800],["2010-05-25",7.1589,7.3805,7.0934,7.3344,1048006400],["2010-05-26",7.4798,7.5411,7.2905,7.3012,850654000],["2010-05-27",7.4954,7.5938,7.4508,7.5776,666282400],["2010-05-28",7.7583,7.7586,7.5776,7.6832,815614800],["2010-06-01",7.7672,7.9542,7.7454,7.8013,876472800],["2010-06-02",7.9123,7.9201,7.7864,7.8946,688548000],["2010-06-03",7.9314,7.9425,7.7888,7.8698,650106800],["2010-06-04",7.723,7.8333,7.6159,7.6557,758304400],["2010-06-07",7.7254,7.7511,7.4939,7.5055,886942000],["2010-06-08",7.5743,7.5911,7.3473,7.4574,1000770400],["2010-06-09",7.5214,7.5342,7.2528,7.274,854630000],["2010-06-10",7.3231,7.5067,7.2441,7.4927,776356000],["2010-06-11",7.4245,7.5929,7.3987,7.5824,545759200],["2010-06-14",7.6557,7.7511,7.5973,7.6054,602960400],["2010-06-15",7.6461,7.772,7.6419,7.7672,585074000],["2010-06-16",7.8094,8.0083,7.7953,7.9933,783678000],["2010-06-17",8.0935,8.1623,8.0606,8.1315,872855200],["2010-06-18",8.1429,8.2251,8.1181,8.1973,784621600],["2010-06-21",8.3056,8.3451,8.0376,8.0807,776490400],["2010-06-22",8.1402,8.2542,8.1205,8.1908,717262000],["2010-06-23",8.2126,8.215,8.0128,8.1046,768457200],["2010-06-24",8.1055,8.1713,8.0188,8.0457,714277200],["2010-06-25",8.0774,8.0837,7.9503,7.9769,549942400],["2010-06-28",7.9838,8.0681,7.9117,8.0248,584948000],["2010-06-29",7.8997,7.9078,7.606,7.6619,1133344800],["2010-06-30",7.6781,7.7158,7.4777,7.5232,739452000],["2010-07-01",7.606,7.621,7.2746,7.4319,1022896000],["2010-07-02",7.4921,7.5052,7.274,7.3859,693842800],["2010-07-06",7.5073,7.5612,7.3626,7.4364,615235600],["2010-07-07",7.4921,7.7397,7.4699,7.7367,654556000],["2010-07-08",7.8507,7.8632,7.6237,7.7194,738144400],["2010-07-09",7.6835,7.7735,7.6317,7.7651,433322400],["2010-07-12",7.7325,7.8318,7.6228,7.6955,562878400],["2010-07-13",7.6664,7.6688,7.3706,7.5312,1190924000],["2010-07-14",7.4589,7.6509,7.4475,7.5591,812047600],["2010-07-15",7.4245,7.6859,7.3966,7.5208,824866000],["2010-07-16",7.5725,7.6261,7.4299,7.4744,1039858400],["2010-07-19",7.4738,7.4738,7.1663,7.3452,1024478000],["2010-07-20",7.2651,7.5641,7.1786,7.5339,1074950800],["2010-07-21",7.9287,7.9305,7.597,7.6042,1185671200],["2010-07-22",7.7071,7.7765,7.6362,7.7472,645318800],["2010-07-23",7.6895,7.7879,7.6652,7.7747,533388800],["2010-07-26",7.7765,7.7795,7.708,7.755,420551600],["2010-07-27",7.8025,7.9201,7.7855,7.8985,584771600],["2010-07-28",7.8863,7.9557,7.784,7.8052,519985200],["2010-07-29",7.7977,7.8558,7.6599,7.72,643806800],["2010-07-30",7.6536,7.7675,7.624,7.6943,448210000],["2010-08-02",7.7897,7.854,7.7651,7.8318,428055600],["2010-08-03",7.8067,7.874,7.7592,7.8342,417653600],["2010-08-04",7.8614,7.9045,7.7858,7.8656,420375200],["2010-08-05",7.8282,7.8716,7.793,7.8273,289097200],["2010-08-06",7.7699,7.8211,7.7056,7.7792,444897600],["2010-08-09",7.8208,7.8408,7.7636,7.8288,303128000],["2010-08-10",7.772,7.79,7.7032,7.7589,451920000],["2010-08-11",7.6389,7.6476,7.4717,7.4831,620054400],["2010-08-12",7.3784,7.5701,7.3614,7.5309,534920400],["2010-08-13",7.5268,7.5336,7.4502,7.4505,354869200],["2010-08-16",7.405,7.4777,7.3763,7.4068,318430000],["2010-08-17",7.4798,7.6159,7.4535,7.5363,422640400],["2010-08-18",7.548,7.6171,7.5247,7.5692,339696000],["2010-08-19",7.5624,7.5815,7.4379,7.4738,426706000],["2010-08-20",7.4592,7.5947,7.4475,7.4666,384230000],["2010-08-23",7.5309,7.5372,7.3353,7.3518,414041600],["2010-08-24",7.2582,7.268,7.1379,7.1762,602565600],["2010-08-25",7.1197,7.2977,7.0946,7.2647,596867600],["2010-08-26",7.3413,7.3503,7.1867,7.1867,466505200],["2010-08-27",7.2307,7.2564,7.0455,7.2268,548391200],["2010-08-30",7.201,7.3503,7.1986,7.2531,383289200],["2010-08-31",7.2336,7.3147,7.1888,7.271,420786800],["2010-09-01",7.4017,7.5211,7.3661,7.4873,697037600],["2010-09-02",7.5151,7.5423,7.4346,7.5423,415427600],["2010-09-03",7.6297,7.74,7.612,7.7397,520788800],["2010-09-07",7.676,7.7624,7.6643,7.711,342557600],["2010-09-08",7.7699,7.9078,7.7496,7.8638,526551200],["2010-09-09",7.9273,7.9715,7.8638,7.8683,438575200],["2010-09-10",7.8719,7.9111,7.8184,7.8785,387542400],["2010-09-13",7.9506,8.0242,7.9488,7.9871,388780000],["2010-09-14",7.9622,8.0508,7.9416,8.0176,408150400],["2010-09-15",8.0209,8.087,8.011,8.0822,429368800],["2010-09-16",8.0828,8.2751,8.0606,8.2721,652103200],["2010-09-17",8.3056,8.3137,8.1857,8.2362,634477200],["2010-09-20",8.2574,8.4878,8.2506,8.4713,658677600],["2010-09-21",8.4902,8.5945,8.4581,8.4875,668074400],["2010-09-22",8.4558,8.6134,8.4468,8.6065,585289600],["2010-09-23",8.564,8.7563,8.5542,8.6415,786116800],["2010-09-24",8.7366,8.7794,8.6902,8.7432,649488000],["2010-09-27",8.7928,8.8153,8.704,8.7085,482834800],["2010-09-28",8.7267,8.7267,8.2251,8.5799,1035042400],["2010-09-29",8.5909,8.6681,8.5542,8.5951,469644000],["2010-09-30",8.6439,8.6738,8.4121,8.4869,673391600],["2010-10-01",8.5586,8.5715,8.4151,8.4501,448142800],["2010-10-04",8.4226,8.4614,8.308,8.334,435302000],["2010-10-05",8.4345,8.6573,8.4291,8.6421,501967200],["2010-10-06",8.6615,8.7333,8.532,8.6496,670868800],["2010-10-07",8.684,8.6882,8.5814,8.6505,408399600],["2010-10-08",8.7249,8.8084,8.6738,8.7955,658403200],["2010-10-11",8.8156,8.8903,8.8114,8.8341,427753200],["2010-10-12",8.8356,8.9579,8.7483,8.9292,558544000],["2010-10-13",8.9789,9.0315,8.9669,8.9771,630092400],["2010-10-14",9.0234,9.0468,8.9849,9.042,435296400],["2010-10-15",9.1954,9.4215,9.1197,9.4138,922194000],["2010-10-18",9.5253,9.5412,9.4003,9.5113,1093010800],["2010-10-19",9.0746,9.3847,8.9735,9.2567,1232784000],["2010-10-20",9.2421,9.3991,9.1784,9.2878,721624400],["2010-10-21",9.3426,9.4138,9.1763,9.2576,551460000],["2010-10-22",9.2442,9.2732,9.1613,9.1963,372778000],["2010-10-25",9.2448,9.3198,9.2253,9.2373,392462000],["2010-10-26",9.1784,9.2642,9.1419,9.2137,392929600],["2010-10-27",9.2017,9.269,9.1404,9.2071,399002800],["2010-10-28",9.2107,9.2122,8.9998,9.1296,551051200],["2010-10-29",9.0994,9.1488,8.9989,9.0022,430511200],["2010-11-01",9.0393,9.1404,9.0387,9.0979,423889200],["2010-11-02",9.1823,9.2777,9.1823,9.2528,433930000],["2010-11-03",9.313,9.3581,9.228,9.3557,508348400],["2010-11-04",9.435,9.5765,9.4224,9.5193,642488000],["2010-11-05",9.511,9.5582,9.4739,9.4852,361253200],["2010-11-08",9.4873,9.5642,9.4742,9.5298,281758400],["2010-11-09",9.6025,9.61,9.4066,9.4538,383544000],["2010-11-10",9.4706,9.5343,9.3782,9.5122,384227200],["2010-11-11",9.4215,9.5232,9.3991,9.4709,361284000],["2010-11-12",9.4514,9.4664,9.0815,9.2131,795846800],["2010-11-15",9.2259,9.2881,9.1604,9.1835,403606000],["2010-11-16",9.144,9.2002,8.9525,9.0204,657650000],["2010-11-17",9.0088,9.0922,8.9059,8.9878,479449600],["2010-11-18",9.1284,9.2621,9.1132,9.225,494491200],["2010-11-19",9.2113,9.2241,9.1296,9.1742,384843200],["2010-11-22",9.1727,9.3725,9.1485,9.3725,393075200],["2010-11-23",9.2854,9.3243,9.1691,9.234,519447600],["2010-11-24",9.3318,9.4335,9.3243,9.4156,413725200],["2010-11-26",9.3839,9.5023,9.3599,9.4215,237585600],["2010-11-29",9.4365,9.4957,9.3133,9.4775,445785200],["2010-11-30",9.3779,9.4024,9.298,9.3064,501858000],["2010-12-01",9.4296,9.5038,9.4215,9.4634,461750800],["2010-12-02",9.4972,9.5412,9.4182,9.5157,462837200],["2010-12-03",9.4817,9.5307,9.4616,9.4945,342092800],["2010-12-06",9.5304,9.6408,9.5238,9.5756,448481600],["2010-12-07",9.6847,9.6904,9.5149,9.5175,391454000],["2010-12-08",9.56,9.6016,9.4846,9.6013,321935600],["2010-12-09",9.6348,9.6459,9.5418,9.5639,294151200],["2010-12-10",9.5606,9.6025,9.5292,9.5878,262511200],["2010-12-13",9.7018,9.7224,9.601,9.621,439815600],["2010-12-14",9.6228,9.6471,9.5412,9.5798,351008000],["2010-12-15",9.5711,9.6608,9.5469,9.5818,417312000],["2010-12-16",9.6037,9.6491,9.5741,9.6085,322030800],["2010-12-17",9.6198,9.6246,9.578,9.5893,386929200],["2010-12-20",9.6189,9.6683,9.5181,9.6372,385610400],["2010-12-21",9.6608,9.7024,9.6324,9.6967,256354000],["2010-12-22",9.7015,9.7422,9.6773,9.7254,265921600],["2010-12-23",9.7206,9.7251,9.6659,9.6788,223157200],["2010-12-27",9.6563,9.7338,9.6165,9.7111,249816000],["2010-12-28",9.7478,9.7703,9.7224,9.7347,175924000],["2010-12-29",9.7571,9.764,9.7236,9.7293,163139200],["2010-12-30",9.735,9.7359,9.6623,9.6806,157494400],["2010-12-31",9.6593,9.6752,9.6103,9.6477,193508000],["2011-01-03",9.7398,9.878,9.7158,9.8573,445138400],["2011-01-04",9.9432,9.945,9.8148,9.9088,309080800],["2011-01-05",9.8567,10.0,9.8552,9.9898,255519600],["2011-01-06",10.0114,10.0272,9.9569,9.9817,300428800],["2011-01-07",9.9895,10.0601,9.927,10.0532,311931200],["2011-01-10",10.1343,10.2659,10.0846,10.2426,448560000],["2011-01-11",10.3152,10.3176,10.1534,10.2183,444108000],["2011-01-12",10.2665,10.3018,10.2291,10.3015,302590400],["2011-01-13",10.3236,10.3679,10.2844,10.3392,296780400],["2011-01-14",10.3454,10.4229,10.3021,10.4229,308840000],["2011-01-18",9.8558,10.3116,9.7505,10.1887,1880998000],["2011-01-19",10.419,10.4265,10.076,10.1346,1135612800],["2011-01-20",10.0625,10.1184,9.8738,9.9503,764789200],["2011-01-21",9.9829,10.0161,9.7694,9.7721,754401200],["2011-01-24",9.7766,10.093,9.7721,10.093,574683200],["2011-01-25",10.0595,10.2123,10.0069,10.2111,546868000],["2011-01-26",10.2578,10.3368,10.2141,10.2844,506875600],["2011-01-27",10.2823,10.3096,10.2539,10.2653,285026000],["2011-01-28",10.294,10.3009,9.9758,10.0526,592057200],["2011-01-31",10.0437,10.1705,9.9988,10.1489,377246800],["2011-02-01",10.2082,10.3383,10.1986,10.3197,426633200],["2011-02-02",10.3024,10.3263,10.2755,10.2985,258955200],["2011-02-03",10.2829,10.2961,10.1259,10.2722,393797600],["2011-02-04",10.2781,10.3697,10.2743,10.3637,321840400],["2011-02-07",10.4053,10.5656,10.3978,10.5246,485021600],["2011-02-08",10.5784,10.6335,10.5327,10.6239,381040800],["2011-02-09",10.6236,10.7376,10.614,10.7124,482745200],["2011-02-10",10.6894,10.7675,10.4085,10.6042,928550000],["2011-02-11",10.6104,10.7017,10.5742,10.6733,367572800],["2011-02-14",10.6715,10.7519,10.6691,10.7429,310416400],["2011-02-15",10.7432,10.7666,10.6942,10.7645,284174800],["2011-02-16",10.7914,10.914,10.7824,10.8611,481157600],["2011-02-17",10.6852,10.7755,10.6634,10.7166,530583200],["2011-02-18",10.7289,10.7525,10.454,10.4851,816057200],["2011-02-22",10.2336,10.3308,10.1011,10.1277,872555600],["2011-02-23",10.1325,10.3081,10.1277,10.2476,671854400],["2011-02-24",10.2895,10.3233,10.1205,10.2554,499900800],["2011-02-25",10.3266,10.4214,10.3128,10.4133,380018800],["2011-02-28",10.5055,10.6194,10.5019,10.5644,403074000],["2011-03-01",10.632,10.6395,10.399,10.4477,456136800],["2011-03-02",10.4672,10.5985,10.4205,10.5318,602590800],["2011-03-03",10.6834,10.7612,10.6454,10.7543,500788400],["2011-03-04",10.7696,10.7761,10.7002,10.7675,453266800],["2011-03-07",10.8093,10.8174,10.5076,10.6287,546123200],["2011-03-08",10.6152,10.6897,10.5357,10.6407,356316800],["2011-03-09",10.6086,10.6107,10.4863,10.5422,453306000],["2011-03-10",10.4421,10.4615,10.3158,10.3688,507539200],["2011-03-11",10.3287,10.5378,10.3188,10.5279,471080400],["2011-03-14",10.5635,10.6622,10.5076,10.5748,435957200],["2011-03-15",10.2321,10.4038,10.1723,10.3317,721081200],["2011-03-16",10.2291,10.259,9.7583,9.8705,1162011200],["2011-03-17",10.0745,10.1576,9.8899,10.009,659422400],["2011-03-18",10.0834,10.1154,9.8702,9.8902,753214000],["2011-03-21",10.0493,10.1615,10.0275,10.1483,409402000],["2011-03-22",10.2458,10.2476,10.1436,10.2052,325922800],["2011-03-23",10.1477,10.1759,10.0481,10.145,372996400],["2011-03-24",10.2246,10.3487,10.1352,10.3179,404712000],["2011-03-25",10.4106,10.53,10.3792,10.5144,448910000],["2011-03-28",10.5626,10.5976,10.4815,10.4815,309355200],["2011-03-29",10.3984,10.4971,10.3505,10.4971,352900800],["2011-03-30",10.4875,10.4947,10.3918,10.4274,329406000],["2011-03-31",10.3595,10.4624,10.3505,10.4238,274019200],["2011-04-01",10.5016,10.5159,10.268,10.3057,418661600],["2011-04-04",10.2982,10.3069,10.1214,10.2049,460084800],["2011-04-05",10.0792,10.2366,10.0496,10.1361,482731200],["2011-04-06",10.2058,10.2859,10.0837,10.1107,402539200],["2011-04-07",10.1124,10.1821,10.0505,10.1118,373447200],["2011-04-08",10.1669,10.1738,9.9883,10.0215,377535200],["2011-04-11",9.9916,10.0398,9.8708,9.8941,398946800],["2011-04-12",9.8848,9.9817,9.8762,9.942,425639200],["2011-04-13",10.0203,10.0538,9.9455,10.0535,346220000],["2011-04-14",10.0137,10.0496,9.9318,9.9426,301800800],["2011-04-15",9.9689,9.9791,9.7745,9.7942,453605600],["2011-04-18",9.7535,9.9369,9.5759,9.9255,609898800],["2011-04-19",9.9629,10.1089,9.9213,10.1053,419378400],["2011-04-20",10.2743,10.3413,10.2141,10.2414,700666400],["2011-04-21",10.6179,10.6218,10.4241,10.4893,753810400],["2011-04-25",10.4785,10.5805,10.4773,10.5584,266546000],["2011-04-26",10.5766,10.6176,10.4489,10.4809,338800000],["2011-04-27",10.5354,10.5387,10.3816,10.4729,356213200],["2011-04-28",10.3544,10.4609,10.3344,10.3712,360959200],["2011-04-29",10.3721,10.5865,10.3688,10.4723,1006345200],["2011-05-02",10.4606,10.4824,10.3338,10.3571,442713600],["2011-05-03",10.4083,10.4651,10.3374,10.4145,313348000],["2011-05-04",10.4163,10.5231,10.375,10.4555,389250400],["2011-05-05",10.4205,10.4968,10.3502,10.3712,335969200],["2011-05-06",10.4591,10.4684,10.355,10.3685,280134400],["2011-05-09",10.4044,10.4444,10.3646,10.3966,204747200],["2011-05-10",10.4352,10.4591,10.3685,10.4519,282091600],["2011-05-11",10.4391,10.4684,10.326,10.3855,336000000],["2011-05-12",10.3523,10.3822,10.2372,10.3658,322000000],["2011-05-13",10.3386,10.3562,10.1797,10.1842,326116000],["2011-05-16",10.1453,10.2058,9.9479,9.9689,449775200],["2011-05-17",9.93,10.0538,9.892,10.0538,452334400],["2011-05-18",10.0637,10.2007,10.0496,10.1654,334776400],["2011-05-19",10.2315,10.2414,10.1295,10.1851,261170000],["2011-05-20",10.1561,10.1977,10.0203,10.0263,337968400],["2011-05-23",9.8693,10.049,9.8528,10.0018,383600000],["2011-05-24",10.0347,10.0466,9.9103,9.9357,321927200],["2011-05-25",9.9728,10.1262,9.9554,10.073,294224000],["2011-05-26",10.0487,10.0763,10.0027,10.0197,222560800],["2011-05-27",10.0137,10.0984,9.9991,10.0918,203599200],["2011-05-31",10.2022,10.4035,10.1992,10.4035,417754400],["2011-06-01",10.4346,10.5321,10.3084,10.3341,554682800],["2011-06-02",10.3637,10.408,10.2979,10.3517,338783200],["2011-06-03",10.2644,10.3287,10.2294,10.2722,313250000],["2011-06-06",10.3398,10.3801,10.1038,10.1107,461941200],["2011-06-07",10.1145,10.116,9.927,9.9312,529785200],["2011-06-08",9.9234,10.0137,9.8896,9.9372,333723600],["2011-06-09",9.9674,9.9799,9.8926,9.9147,275088800],["2011-06-10",9.8866,9.9198,9.7359,9.7475,433955200],["2011-06-13",9.7864,9.8196,9.7227,9.7685,329473200],["2011-06-14",9.8702,9.9674,9.8495,9.9432,334569200],["2011-06-15",9.8627,9.8791,9.717,9.773,399196000],["2011-06-16",9.7775,9.8307,9.5211,9.7254,510591200],["2011-06-17",9.84,9.8477,9.5519,9.5789,615020000],["2011-06-20",9.4921,9.5023,9.2869,9.4311,640645600],["2011-06-21",9.4718,9.7446,9.4275,9.7296,493382400],["2011-06-22",9.7254,9.8373,9.6423,9.6491,390583200],["2011-06-23",9.5394,9.9207,9.5149,9.907,559759200],["2011-06-24",9.9112,9.9644,9.7233,9.761,439807200],["2011-06-27",9.7981,9.9868,9.7879,9.9312,339813600],["2011-06-28",9.9793,10.0706,9.9731,10.0275,294299600],["2011-06-29",10.0508,10.0607,9.9264,9.991,352545200],["2011-06-30",10.0108,10.0535,9.9551,10.0398,322954800],["2011-07-01",10.0481,10.274,9.9958,10.2668,435313200],["2011-07-05",10.259,10.4633,10.244,10.4513,355054000],["2011-07-06",10.437,10.591,10.37,10.521,444626000],["2011-07-07",10.6081,10.7076,10.588,10.6837,399663600],["2011-07-08",10.5683,10.7675,10.5342,10.7588,489633200],["2011-07-11",10.658,10.7606,10.5527,10.588,442674400],["2011-07-12",10.574,10.6981,10.4271,10.5805,451609200],["2011-07-13",10.7175,10.7675,10.6592,10.7082,391638800],["2011-07-14",10.7977,10.8156,10.658,10.7008,430533600],["2011-07-15",10.8025,10.917,10.7426,10.9146,484467200],["2011-07-18",10.9299,11.2056,10.9254,11.1802,572653200],["2011-07-19",11.3058,11.3253,11.1659,11.2714,819145600],["2011-07-20",11.8478,11.8523,11.5451,11.572,941340400],["2011-07-21",11.5735,11.6665,11.4823,11.5837,526534400],["2011-07-22",11.6145,11.8158,11.5975,11.7635,516728800],["2011-07-25",11.6752,11.9639,11.6534,11.919,589806000],["2011-07-26",11.9639,12.0984,11.9543,12.0658,476582400],["2011-07-27",11.9815,12.0428,11.7291,11.7422,659324400],["2011-07-28",11.7132,11.8738,11.6088,11.7192,594034000],["2011-07-29",11.5942,11.8188,11.4853,11.6791,632584400],["2011-08-01",11.8975,11.9489,11.7356,11.8666,612836000],["2011-08-02",11.8936,11.901,11.6154,11.6322,639539600],["2011-08-03",11.6941,11.7709,11.4327,11.7416,732508000],["2011-08-04",11.6471,11.7042,11.2864,11.287,871407600],["2011-08-05",11.3788,11.4703,10.8443,11.1748,1204590800],["2011-08-08",10.818,10.9999,10.5587,10.5644,1143833600],["2011-08-09",10.8063,11.2044,10.6179,11.1865,1082583600],["2011-08-10",11.101,11.2056,10.8422,10.8778,878656800],["2011-08-11",11.0821,11.2296,10.9086,11.1772,741969200],["2011-08-12",11.3079,11.3549,11.1931,11.2756,528976000],["2011-08-15",11.3546,11.5143,11.3085,11.4676,460544000],["2011-08-16",11.4111,11.4665,11.2478,11.38,498750000],["2011-08-17",11.4348,11.5009,11.3058,11.3788,442061200],["2011-08-18",11.0917,11.1458,10.8084,10.9484,851435200],["2011-08-19",10.8324,10.9768,10.6478,10.6487,775888400],["2011-08-22",10.9024,10.9134,10.6206,10.661,535315200],["2011-08-23",10.7764,11.1754,10.6777,11.1742,656835200],["2011-08-24",11.1703,11.3346,11.0845,11.2514,626267600],["2011-08-25",10.9194,11.2296,10.917,11.1778,871346000],["2011-08-26",11.1016,11.4793,11.0905,11.4727,641477200],["2011-08-29",11.6103,11.7096,11.6049,11.6639,405269200],["2011-08-30",11.6124,11.7198,11.5514,11.6645,417922400],["2011-08-31",11.6818,11.727,11.4213,11.5101,522586400],["2011-09-01",11.5397,11.5852,11.3872,11.3965,343725200],["2011-09-02",11.2083,11.3058,11.1213,11.1877,438939200],["2011-09-06",10.9879,11.3755,10.9613,11.3579,509698000],["2011-09-07",11.532,11.5332,11.4255,11.4832,350576800],["2011-09-08",11.4374,11.6232,11.4348,11.4895,416158400],["2011-09-09",11.4832,11.5451,11.2167,11.2903,564813200],["2011-09-12",11.1563,11.392,11.1234,11.3639,467832400],["2011-09-13",11.4297,11.5514,11.3731,11.5038,440560400],["2011-09-14",11.5756,11.7309,11.5379,11.6438,534724400],["2011-09-15",11.7075,11.7742,11.6618,11.7533,417818800],["2011-09-16",11.8305,11.9788,11.8152,11.9788,698513200],["2011-09-19",11.8741,12.3596,11.8203,12.3117,823860800],["2011-09-20",12.42,12.6476,12.2985,12.3661,775754000],["2011-09-21",12.5513,12.6096,12.3228,12.327,605976000],["2011-09-22",11.9947,12.2576,11.8652,12.0183,968480800],["2011-09-23",11.9722,12.1654,11.9594,12.0925,546277200],["2011-09-26",11.9597,12.0829,11.7036,12.0587,812876400],["2011-09-27",12.225,12.2405,11.9058,11.9417,632497600],["2011-09-28",11.9695,12.0757,11.8595,11.8744,429637600],["2011-09-29",12.0213,12.03,11.5514,11.6818,651086800],["2011-09-30",11.5786,11.6316,11.401,11.4051,547640800],["2011-10-03",11.3767,11.4446,11.1614,11.2041,669099200],["2011-10-04",11.2033,11.4195,10.5952,11.1413,1233677200],["2011-10-05",11.0026,11.3603,10.7764,11.3133,786469600],["2011-10-06",11.1662,11.5086,11.1204,11.287,812582400],["2011-10-07",11.2394,11.2981,11.0214,11.0606,535458000],["2011-10-10",11.3384,11.6292,11.3121,11.6292,442514800],["2011-10-11",11.7416,12.059,11.7096,11.9725,605687600],["2011-10-12",12.1834,12.2405,11.968,12.0294,622286000],["2011-10-13",12.1128,12.216,12.0491,12.216,426185200],["2011-10-14",12.4672,12.6219,12.4206,12.6219,573367200],["2011-10-17",12.6141,12.7624,12.4406,12.5617,686044800],["2011-10-18",12.6147,12.7059,12.4421,12.629,881602400],["2011-10-19",12.0042,12.2157,11.898,11.9226,1104059600],["2011-10-20",11.9639,11.9743,11.7907,11.8236,549270400],["2011-10-21",11.907,11.9381,11.6872,11.7506,621244400],["2011-10-24",11.8496,12.1583,11.8263,12.1364,502138000],["2011-10-25",12.1143,12.1598,11.8855,11.8972,430427200],["2011-10-26",12.0165,12.0401,11.759,11.9818,456304800],["2011-10-27",12.19,12.233,12.0204,12.1041,494664800],["2011-10-28",12.0536,12.1538,12.0389,12.1119,322842800],["2011-10-31",12.0362,12.2429,11.9953,12.1068,385501200],["2011-11-01",11.8864,11.9489,11.7611,11.8595,531790000],["2011-11-02",11.9665,11.977,11.8176,11.8864,327350800],["2011-11-03",11.936,12.0655,11.8251,12.0557,441386400],["2011-11-04",12.0246,12.0667,11.9387,11.971,302229200],["2011-11-07",11.9612,11.9639,11.8481,11.9558,270275600],["2011-11-08",12.03,12.2031,12.0105,12.1502,400442000],["2011-11-09",11.8732,11.9905,11.7913,11.8227,558684000],["2011-11-10",11.875,11.8804,11.43,11.5218,744752400],["2011-11-11",11.5634,11.6259,11.3734,11.5038,653786000],["2011-11-14",11.4709,11.5227,11.3118,11.3435,432905200],["2011-11-15",11.3896,11.6498,11.3492,11.6298,430810800],["2011-11-16",11.6423,11.6989,11.4949,11.5083,349210400],["2011-11-17",11.4847,11.5026,11.2311,11.2882,479900400],["2011-11-18",11.3334,11.3654,11.2125,11.2143,371938000],["2011-11-21",11.0785,11.1168,10.9442,11.0369,447980400],["2011-11-22",11.0971,11.3037,11.0947,11.2613,409021200],["2011-11-23",11.2015,11.2412,10.9732,10.9765,428271200],["2011-11-25",11.0193,11.101,10.8668,10.8742,254760800],["2011-11-28",11.1368,11.2676,11.0764,11.2496,346413200],["2011-11-29",11.2412,11.3307,11.0725,11.1623,375855200],["2011-11-30",11.4042,11.4339,11.3148,11.4315,405938400],["2011-12-01",11.4416,11.6348,11.3881,11.6028,387181200],["2011-12-02",11.6597,11.7733,11.6223,11.6558,379055600],["2011-12-05",11.7691,11.8565,11.6764,11.7548,357210000],["2011-12-06",11.7398,11.8032,11.6462,11.6932,283598000],["2011-12-07",11.6627,11.6929,11.5678,11.6375,304746400],["2011-12-08",11.7081,11.8293,11.6716,11.6845,376356400],["2011-12-09",11.75,11.7856,11.6956,11.773,296993200],["2011-12-12",11.715,11.7814,11.6483,11.7198,301067200],["2011-12-13",11.7545,11.8263,11.578,11.6292,338928800],["2011-12-14",11.5661,11.5864,11.2963,11.3713,406887600],["2011-12-15",11.4653,11.4775,11.3151,11.334,256200000],["2011-12-16",11.3764,11.4898,11.3528,11.3962,421478400],["2011-12-19",11.4395,11.5107,11.38,11.4318,235530400],["2011-12-20",11.5978,11.8472,11.5828,11.8427,337215200],["2011-12-21",11.8649,11.8831,11.7249,11.8577,262948000],["2011-12-22",11.8741,11.9378,11.8472,11.9205,202358800],["2011-12-23",11.9546,12.0712,11.9486,12.0635,269399200],["2011-12-27",12.0566,12.2357,12.0542,12.1592,265076000],["2011-12-28",12.1699,12.2106,12.0039,12.0428,228662000],["2011-12-29",12.0655,12.1328,11.9791,12.117,215978000],["2011-12-30",12.0688,12.1517,12.0682,12.1134,179662000],["2012-01-03",12.245,12.3377,12.233,12.2997,302220800],["2012-01-04",12.2629,12.4029,12.2414,12.3658,260022000],["2012-01-05",12.411,12.5187,12.3428,12.5031,271269600],["2012-01-06",12.5552,12.6443,12.5387,12.6338,318292800],["2012-01-09",12.7266,12.7938,12.6024,12.6138,394024400],["2012-01-10",12.7388,12.7415,12.6069,12.659,258196400],["2012-01-11",12.6422,12.6473,12.5414,12.6383,215084800],["2012-01-12",12.6302,12.6488,12.5247,12.6036,212587200],["2012-01-13",12.5531,12.5755,12.522,12.5564,226021600],["2012-01-17",12.6877,12.7412,12.6506,12.7026,242897200],["2012-01-18",12.7702,12.8453,12.7505,12.8345,276791200],["2012-01-19",12.8656,12.9021,12.7568,12.7938,261738400],["2012-01-20",12.7861,12.7864,12.5546,12.571,413974400],["2012-01-23",12.6419,12.8148,12.6308,12.7837,306062400],["2012-01-24",12.7146,12.7146,12.5486,12.5743,547638000],["2012-01-25",13.5921,13.5924,13.2718,13.3594,958314000],["2012-01-26",13.4103,13.4231,13.2542,13.2987,323985200],["2012-01-27",13.29,13.4139,13.273,13.378,299709200],["2012-01-30",13.331,13.576,13.3215,13.5494,379341200],["2012-01-31",13.6265,13.7058,13.5512,13.6531,391683600],["2012-02-01",13.7109,13.7282,13.6253,13.6445,270046000],["2012-02-02",13.6358,13.6738,13.5784,13.6125,186796400],["2012-02-03",13.6777,13.7584,13.6256,13.7489,286599600],["2012-02-06",13.71,13.9074,13.7046,13.8772,249412800],["2012-02-07",13.9155,14.05,13.8954,14.0225,316223600],["2012-02-08",14.0725,14.2606,14.0486,14.2573,407890000],["2012-02-09",14.3794,14.8576,14.3734,14.7505,884214800],["2012-02-10",14.6844,14.8836,14.6124,14.758,631302000],["2012-02-13",14.9408,15.0694,14.8678,15.0326,517216000],["2012-02-14",15.0942,15.2408,15.0146,15.2378,460398400],["2012-02-15",15.3813,15.7411,14.8618,14.8851,1506120000],["2012-02-16",14.7006,15.1011,14.5549,15.0209,944552000],["2012-02-17",15.0478,15.1872,14.9638,15.0182,535805200],["2012-02-21",15.1606,15.399,15.078,15.399,605595200],["2012-02-22",15.346,15.4181,15.2261,15.3448,483302400],["2012-02-23",15.4058,15.4881,15.239,15.445,568027600],["2012-02-24",15.5431,15.6397,15.5123,15.6251,415072000],["2012-02-27",15.5922,15.8072,15.4417,15.7253,547582000],["2012-02-28",15.7911,16.0139,15.728,16.0139,600387200],["2012-02-29",16.1979,16.3788,16.0226,16.2242,952011200],["2012-03-01",16.3956,16.3968,16.1144,16.2849,683270000],["2012-03-02",16.278,16.3546,16.2266,16.3061,431712400],["2012-03-05",16.3133,16.3749,15.7325,15.9466,809124400],["2012-03-06",15.6625,15.9625,15.4399,15.8599,810238800],["2012-03-07",16.0555,16.0848,15.6517,15.8727,798520800],["2012-03-08",15.9924,16.2406,15.9155,16.2107,516457200],["2012-03-09",16.2771,16.3827,16.2442,16.3058,418919200],["2012-03-12",16.4198,16.5101,16.3606,16.5101,407282400],["2012-03-13",16.6758,16.9941,16.6223,16.9917,690855200],["2012-03-14",17.2893,17.7879,17.21,17.6341,1418844000],["2012-03-15",17.9341,17.9461,17.3042,17.5139,1159718000],["2012-03-16",17.4888,17.6228,17.2878,17.5142,825487600],["2012-03-19",17.897,17.9987,17.6183,17.9787,901236000],["2012-03-20",17.9311,18.1522,17.691,18.124,816662000],["2012-03-21",18.0277,18.2344,17.9879,18.0205,644042000],["2012-03-22",17.8794,18.0804,17.8121,17.926,623870800],["2012-03-23",17.9604,17.9996,17.7783,17.8276,430488800],["2012-03-26",17.9395,18.1596,17.804,18.1545,595742000],["2012-03-27",18.1306,18.4327,18.127,18.3789,607129600],["2012-03-28",18.4955,18.5873,18.2541,18.4728,655460400],["2012-03-29",18.328,18.4411,18.162,18.2407,608238400],["2012-03-30",18.2081,18.2616,17.8842,17.9323,731038000],["2012-04-02",18.0005,18.5072,17.9571,18.503,598351600],["2012-04-03",18.7623,18.9092,18.619,18.8227,834559600],["2012-04-04",18.6741,18.7192,18.4542,18.6729,572980800],["2012-04-05",18.7527,18.9824,18.6457,18.9531,641298000],["2012-04-09",18.7273,19.1374,18.7025,19.0294,597536800],["2012-04-10",19.1401,19.2618,18.7234,18.7964,889725200],["2012-04-11",19.0285,19.0486,18.6439,18.7294,696614800],["2012-04-12",18.6935,18.8829,18.5589,18.6268,614336800],["2012-04-13",18.6669,18.6845,18.0508,18.1022,859644800],["2012-04-16",18.2467,18.2533,17.2952,17.3515,1050786800],["2012-04-17",17.3159,18.2449,17.1056,18.2359,1025528000],["2012-04-18",18.3561,18.5515,18.0268,18.1952,954531200],["2012-04-19",17.9524,18.0872,17.4828,17.5701,834719200],["2012-04-20",17.688,17.7849,17.0611,17.1376,1030985200],["2012-04-23",17.0667,17.248,16.6483,17.0993,966529200],["2012-04-24",16.8275,16.9794,16.5998,16.7578,1076149200],["2012-04-25",18.4136,18.4842,18.1252,18.2449,905777600],["2012-04-26",18.3726,18.3851,18.0095,18.1761,536068400],["2012-04-27",18.0974,18.1306,17.9607,18.0355,406722400],["2012-04-30",17.88,17.8979,17.4373,17.4666,506144800],["2012-05-01",17.4941,17.8489,17.3844,17.4113,610999200],["2012-05-02",17.3548,17.5689,17.3135,17.5264,427389200],["2012-05-03",17.6616,17.6886,17.3566,17.402,390549600],["2012-05-04",17.2603,17.2985,16.904,16.9064,529992400],["2012-05-07",16.7943,17.1313,16.7862,17.0329,460118400],["2012-05-08",17.0359,17.0934,16.7114,16.9941,497252000],["2012-05-09",16.8601,17.1675,16.7748,17.024,480704000],["2012-05-10",17.1855,17.2244,17.0018,17.064,333200000],["2012-05-11",16.8989,17.1822,16.8795,16.9501,399546000],["2012-05-14",16.8263,16.974,16.6776,16.6962,352626400],["2012-05-15",16.7928,16.8457,16.5026,16.5451,476336000],["2012-05-16",16.5714,16.6564,16.1823,16.3331,560896000],["2012-05-17",16.31,16.3755,15.8557,15.8557,717220000],["2012-05-18",15.9705,16.2532,15.6182,15.8635,732292400],["2012-05-21",15.9867,16.7955,15.9732,16.7877,631106000],["2012-05-22",17.035,17.1645,16.5275,16.6588,694870400],["2012-05-23",16.6746,17.1322,16.5469,17.0652,584897600],["2012-05-24",17.2241,17.2429,16.7862,16.9085,496230000],["2012-05-25",16.8867,16.9244,16.7036,16.8179,328507200],["2012-05-29",17.0754,17.1681,16.9082,17.1164,380508800],["2012-05-30",17.0246,17.3473,16.9456,17.3228,529429600],["2012-05-31",17.3697,17.3924,17.0922,17.2797,491674400],["2012-06-01",17.0234,17.1278,16.765,16.779,520987600],["2012-06-04",16.7943,16.9737,16.4054,16.8777,556995600],["2012-06-05",16.7874,16.9429,16.6995,16.834,388214400],["2012-06-06",16.9818,17.1636,16.9139,17.0922,401455600],["2012-06-07",17.2665,17.2674,17.0634,17.0999,379766800],["2012-06-08",17.0963,17.3649,17.0186,17.3572,347516400],["2012-06-11",17.5785,17.6018,17.0673,17.0835,591264800],["2012-06-12",17.1819,17.2465,16.9498,17.2327,435380400],["2012-06-13",17.1837,17.3021,17.0599,17.1131,293580000],["2012-06-14",17.0856,17.1532,16.9665,17.0943,345573200],["2012-06-15",17.0784,17.1867,17.035,17.172,335255200],["2012-06-18",17.0772,17.5836,17.0596,17.5205,440412000],["2012-06-19",17.4493,17.6467,17.4403,17.5692,361404400],["2012-06-20",17.5931,17.6242,17.3715,17.5193,358943200],["2012-06-21",17.5103,17.5934,17.271,17.2779,326351200],["2012-06-22",17.3189,17.4131,17.2106,17.4104,284471600],["2012-06-25",17.2668,17.3416,17.0596,17.0715,304382400],["2012-06-26",17.0883,17.1828,16.9686,17.1092,276536400],["2012-06-27",17.198,17.2501,17.1059,17.1831,202997200],["2012-06-28",17.0984,17.1681,16.9172,17.0201,282836400],["2012-06-29",17.2878,17.4672,17.1756,17.4672,421500800],["2012-07-02",17.4891,17.7505,17.4553,17.7221,400092000],["2012-07-03",17.7926,17.9458,17.7663,17.9281,241712800],["2012-07-05",17.9625,18.3747,17.9353,18.2431,484383200],["2012-07-06",18.1578,18.1982,17.993,18.1216,418930400],["2012-07-09",18.1043,18.3615,18.0687,18.3612,379405600],["2012-07-10",18.4833,18.5401,18.1046,18.1913,511957600],["2012-07-11",18.1288,18.1749,17.8626,18.0783,469322000],["2012-07-12",17.953,18.0496,17.7268,17.9129,428041600],["2012-07-13",18.034,18.1608,17.9458,18.0944,311427200],["2012-07-16",18.0989,18.2933,18.0959,18.1525,301260400],["2012-07-17",18.2685,18.2897,18.04,18.1533,293624800],["2012-07-18",18.1429,18.1952,18.0523,18.133,252700000],["2012-07-19",18.2832,18.4049,18.1252,18.3741,436861600],["2012-07-20",18.3355,18.3777,18.0564,18.0744,397471200],["2012-07-23",17.7783,18.1222,17.5782,18.0603,487975600],["2012-07-24",18.1665,18.2353,17.9012,17.9733,565132400],["2012-07-25",17.1819,17.3715,17.0485,17.1971,877312800],["2012-07-26",17.3404,17.3596,17.0593,17.1945,406632800],["2012-07-27",17.1983,17.522,17.096,17.5019,403936400],["2012-07-30",17.6742,17.929,17.5815,17.7971,379142400],["2012-07-31",18.0424,18.2957,18.0271,18.2676,462327600],["2012-08-01",18.4216,18.4363,18.0355,18.1495,384501600],["2012-08-02",18.0307,18.2655,17.9533,18.1788,332158400],["2012-08-03",18.3534,18.4835,18.2915,18.4154,344920800],["2012-08-06",18.4629,18.6896,18.4022,18.6202,302103200],["2012-08-07",18.6268,18.6935,18.4854,18.5712,290446800],["2012-08-08",18.5257,18.66,18.4572,18.5398,244706000],["2012-08-09",18.559,18.6755,18.5575,18.6455,221642400],["2012-08-10",18.5848,18.6765,18.5845,18.6747,194938800],["2012-08-13",18.7254,18.924,18.7212,18.924,278832400],["2012-08-14",18.9802,19.1826,18.9303,18.9747,340169200],["2012-08-15",18.963,19.0441,18.8564,18.9489,257342400],["2012-08-16",18.9603,19.127,18.939,19.1144,254534000],["2012-08-17",19.2244,19.4704,19.1886,19.468,442761200],["2012-08-20",19.525,19.9798,19.5217,19.9798,613384800],["2012-08-21",20.1501,20.2721,19.5346,19.7068,812719600],["2012-08-22",19.6575,20.0955,19.468,20.0915,565322800],["2012-08-23",20.0086,20.1225,19.8597,19.9041,420128800],["2012-08-24",19.8104,20.1099,19.6914,19.9218,437340400],["2012-08-27",20.4256,20.452,20.2318,20.2961,427008400],["2012-08-28",20.2751,20.3087,20.1456,20.2697,267416800],["2012-08-29",20.2832,20.3559,20.2036,20.2297,202806800],["2012-08-30",20.1447,20.172,19.9107,19.9414,302699600],["2012-08-31",20.0429,20.0834,19.7425,19.9825,338321200],["2012-09-04",19.9981,20.2799,19.9603,20.2748,367892000],["2012-09-05",20.2928,20.3162,20.1135,20.1324,336375200],["2012-09-06",20.2207,20.3745,20.1495,20.3138,391196400],["2012-09-07",20.3673,20.5004,20.2988,20.4391,329666400],["2012-09-10",20.4394,20.5247,19.8882,19.9074,487998000],["2012-09-11",19.9786,20.1285,19.72,19.8428,503983200],["2012-09-12",20.0309,20.1225,19.705,20.1192,712233200],["2012-09-13",20.3469,20.5911,20.2688,20.5154,598360000],["2012-09-14",20.7251,20.9359,20.6629,20.7647,600474000],["2012-09-17",21.0071,21.0206,20.8647,21.02,398031200],["2012-09-18",21.023,21.0966,20.9191,21.084,373503200],["2012-09-19",21.0344,21.1465,21.0137,21.0897,326874800],["2012-09-20",21.0014,21.0284,20.835,20.9876,336568400],["2012-09-21",21.099,21.1789,21.0074,21.0293,571589200],["2012-09-24",20.6319,20.8801,20.516,20.75,639766400],["2012-09-25",20.674,20.8098,20.2156,20.2318,518789600],["2012-09-26",20.0876,20.2063,19.8612,19.9807,576503200],["2012-09-27",19.954,20.4911,19.8356,20.4655,594090000],["2012-09-28",20.3883,20.4592,20.0279,20.0384,535110800],["2012-10-01",20.1603,20.3282,19.72,19.8068,543594800],["2012-10-02",19.8795,20.0159,19.5443,19.8645,627992400],["2012-10-03",19.9711,20.1814,19.9041,20.1691,424281200],["2012-10-04",20.163,20.2531,19.9918,20.0294,370725600],["2012-10-05",19.9813,20.0053,19.5632,19.6025,594006000],["2012-10-08",19.431,19.4514,19.1075,19.1694,637994000],["2012-10-09",19.1838,19.2391,18.7302,19.0997,838597200],["2012-10-10",19.2165,19.3739,19.1342,19.2517,510356000],["2012-10-11",19.4196,19.4406,18.8669,18.8669,546081200],["2012-10-12",18.9107,19.0856,18.7828,18.9153,460014800],["2012-10-15",18.9946,19.0781,18.7392,19.067,432502000],["2012-10-16",19.0853,19.5337,18.954,19.5184,549771600],["2012-10-17",19.4908,19.6085,19.3445,19.3628,389037600],["2012-10-18",19.212,19.2862,18.924,19.0033,476624400],["2012-10-19",18.9555,18.9771,18.3118,18.3184,744086000],["2012-10-22",18.3959,19.0856,18.346,19.045,546730800],["2012-10-23",18.954,19.0411,18.3743,18.4241,707145600],["2012-10-24",18.6668,18.8203,18.3424,18.5284,558527200],["2012-10-25",18.6236,18.6837,18.1895,18.3094,656325600],["2012-10-26",18.3061,18.4434,17.7525,18.143,1018432800],["2012-10-31",17.869,18.0817,17.6534,17.8822,510003200],["2012-11-01",17.9694,18.1129,17.8477,17.9189,361298000],["2012-11-02",17.8994,17.9312,17.2644,17.3259,599373600],["2012-11-05",17.5278,17.6555,17.35,17.5608,529135600],["2012-11-06",17.7294,17.7447,17.4248,17.5077,374917200],["2012-11-07",17.3158,17.3369,16.7699,16.8378,793648800],["2012-11-08",16.9171,16.9654,16.1525,16.2267,1056146000],["2012-11-09",16.3073,16.7436,16.1051,16.5077,929913600],["2012-11-12",16.7216,16.7322,16.2539,16.38,515802000],["2012-11-13",16.2617,16.6109,16.1848,16.3821,532949200],["2012-11-14",16.4606,16.5194,16.1794,16.2005,477170400],["2012-11-15",16.2201,16.2795,15.7702,15.8607,789910800],["2012-11-16",15.848,15.9929,15.2611,15.9229,1266893600],["2012-11-19",16.3161,17.1244,16.291,17.071,823317600],["2012-11-20",17.2575,17.2587,16.7346,16.9256,642754000],["2012-11-21",17.0264,17.1205,16.7955,16.9494,373002000],["2012-11-23",17.1145,17.2602,16.9766,17.2451,272826400],["2012-11-26",17.3779,17.8034,17.3118,17.7892,630579600],["2012-11-27",17.7898,17.8161,17.5047,17.6459,533330000],["2012-11-28",17.4193,17.6767,17.2681,17.5904,520864400],["2012-11-29",17.81,17.9316,17.6601,17.7841,514698800],["2012-11-30",17.7065,17.7551,17.5825,17.661,391319600],["2012-12-03",17.9135,17.9419,17.6676,17.6884,364280000],["2012-12-04",17.556,17.556,17.2642,17.3764,557068400],["2012-12-05",17.167,17.1773,16.2575,16.2581,1044638000],["2012-12-06",15.9609,16.6963,15.6498,16.5131,1177212400],["2012-12-07",16.699,16.7533,15.9929,16.0909,787040800],["2012-12-10",15.842,16.2497,15.7388,15.9875,630484400],["2012-12-11",16.2877,16.5831,16.2153,16.3366,592345600],["2012-12-12",16.5291,16.536,16.1821,16.2645,487144000],["2012-12-13",16.0276,16.2234,15.8661,15.9835,625259600],["2012-12-14",15.5327,15.6347,15.256,15.383,1009579200],["2012-12-17",15.3571,15.6911,15.1247,15.6558,757607200],["2012-12-18",15.842,16.1407,15.6987,16.1106,625685200],["2012-12-19",16.0372,16.1045,15.8571,15.8815,449369200],["2012-12-20",15.9929,15.9989,15.6573,15.7433,481689600],["2012-12-21",15.4639,15.6812,15.3966,15.6709,596268400],["2012-12-24",15.7017,15.8194,15.6522,15.6963,175753200],["2012-12-26",15.661,15.6748,15.4232,15.4799,302436400],["2012-12-27",15.4962,15.578,15.2282,15.5421,455120400],["2012-12-28",15.3981,15.5246,15.3326,15.377,354278400],["2012-12-31",15.4054,16.1558,15.3592,16.0584,659492400],["2013-01-02",16.7116,16.7473,16.3438,16.5671,560518000],["2013-01-03",16.5324,16.5864,16.3248,16.358,352965200],["2013-01-04",16.2032,16.2533,15.867,15.9024,594333600],["2013-01-07",15.7515,15.9718,15.5463,15.8088,484156400],["2013-01-08",15.969,16.0499,15.7289,15.8514,458707200],["2013-01-09",15.7666,15.8423,15.5701,15.6036,407604400],["2013-01-10",15.9491,15.9543,15.5559,15.797,601146000],["2013-01-11",15.7213,15.8517,15.6616,15.7002,350506800],["2013-01-14",15.1685,15.3139,15.0427,15.1404,734207600],["2013-01-15",15.0363,15.0571,14.5861,14.6628,876772400],["2013-01-16",14.9259,15.3725,14.8613,15.2714,690804800],["2013-01-17",15.3987,15.412,15.1489,15.1685,453678400],["2013-01-18",15.043,15.1546,14.979,15.0876,472922800],["2013-01-22",15.2252,15.3254,14.9859,15.2316,461546400],["2013-01-23",15.3535,15.5399,15.2316,15.5104,861509600],["2013-01-24",13.8806,14.0535,13.5864,13.5939,1460852400],["2013-01-25",13.6299,13.7669,13.1262,13.2735,1208026400],["2013-01-28",13.2116,13.6757,13.1522,13.5737,785517600],["2013-01-29",13.8354,13.8866,13.6428,13.8284,571158000],["2013-01-30",13.7901,13.9591,13.7146,13.785,417155200],["2013-01-31",13.7895,13.8589,13.7291,13.7445,319334400],["2013-02-01",13.8538,13.8649,13.5291,13.6881,539484400],["2013-02-04",13.6968,13.7581,13.3375,13.3471,477117200],["2013-02-05",13.3993,13.8728,13.3441,13.8154,573347600],["2013-02-06",13.7741,14.0767,13.6567,13.8006,593706400],["2013-02-07",14.0602,14.265,13.783,14.211,704580800],["2013-02-08",14.3864,14.5324,14.2119,14.4162,633158400],["2013-02-11",14.4623,14.7185,14.3637,14.5664,517490400],["2013-02-12",14.5537,14.6408,14.1964,14.2013,609053200],["2013-02-13",14.1803,14.3755,14.0592,14.1743,475207600],["2013-02-14",14.0987,14.3148,14.0835,14.1615,355275200],["2013-02-15",14.2301,14.2699,13.9591,13.9664,391745200],["2013-02-19",13.9949,14.0444,13.7749,13.9612,435783600],["2013-02-20",13.8914,13.8914,13.6216,13.6231,476302400],["2013-02-21",13.5366,13.6328,13.4401,13.5384,447182400],["2013-02-22",13.6352,13.7066,13.5548,13.6826,330654800],["2013-02-25",13.7748,13.8134,13.4325,13.4395,372579200],["2013-02-26",13.4704,13.7047,13.2835,13.6267,501499600],["2013-02-27",13.6103,13.7321,13.3742,13.4932,587350400],["2013-02-28",13.4774,13.5934,13.397,13.397,322515200],["2013-03-01",13.2938,13.2992,13.0504,13.0652,552448400],["2013-03-04",12.9842,12.9963,12.7171,12.749,582755600],["2013-03-05",12.7924,13.2085,12.7702,13.0856,638433600],["2013-03-06",13.1879,13.2103,12.8819,12.9193,460250000],["2013-03-07",12.884,13.112,12.7796,13.0686,468473600],["2013-03-08",13.0449,13.2158,13.0088,13.1032,391482000],["2013-03-11",13.0434,13.3244,12.9035,13.2898,474236000],["2013-03-12",13.2209,13.3205,12.9772,13.0033,465911600],["2013-03-13",13.0039,13.1876,12.9101,13.0009,405549200],["2013-03-14",13.1369,13.1918,13.0646,13.1269,303875600],["2013-03-15",13.2917,13.4829,13.271,13.4656,643960800],["2013-03-18",13.3985,13.8844,13.3909,13.8316,606197200],["2013-03-19",13.9463,13.9909,13.6125,13.7943,526775200],["2013-03-20",13.8832,13.8896,13.6456,13.7211,308660800],["2013-03-21",13.6647,13.9002,13.661,13.7409,383255600],["2013-03-22",13.797,14.0252,13.7524,14.0195,395105200],["2013-03-25",14.1039,14.2635,14.0155,14.0702,501135600],["2013-03-26",14.1266,14.1388,13.9776,13.9961,294294000],["2013-03-27",13.8541,13.8644,13.6802,13.7211,331237200],["2013-03-28",13.6525,13.7132,13.4037,13.4352,442839600],["2013-04-01",13.4122,13.4668,12.9824,13.0179,389732000],["2013-04-02",12.9781,13.298,12.9417,13.0446,529519200],["2013-04-03",13.0926,13.2719,13.0604,13.1114,363216000],["2013-04-04",13.1651,13.2027,12.9068,12.9818,358447600],["2013-04-05",12.884,12.8977,12.7378,12.8446,383695200],["2013-04-08",12.8947,12.9751,12.823,12.9359,300829200],["2013-04-09",12.9405,13.0054,12.8309,12.9593,306614000],["2013-04-10",12.9933,13.2653,12.9299,13.2237,375928000],["2013-04-11",13.1639,13.2935,13.0874,13.1824,328364400],["2013-04-12",13.1769,13.1769,13.0234,13.0449,238613200],["2013-04-15",12.9599,12.9869,12.7338,12.7429,317520000],["2013-04-16",12.7951,12.9481,12.7648,12.9369,305771200],["2013-04-17",12.7557,12.7657,12.0831,12.2254,945056000],["2013-04-18",12.2919,12.3162,11.829,11.8992,666299200],["2013-04-19",11.7753,12.1283,11.6882,11.853,609274400],["2013-04-22",11.9171,12.2072,11.8755,12.1001,429920400],["2013-04-23",12.2615,12.3948,12.1043,12.3265,664238400],["2013-04-24",11.9444,12.6033,11.9128,12.3062,969651200],["2013-04-25",12.4813,12.5635,12.3529,12.3948,384837600],["2013-04-26",12.4382,12.7101,12.3908,12.6625,764097600],["2013-04-29",12.7611,13.1608,12.7475,13.0546,640326400],["2013-04-30",13.2058,13.5138,13.1138,13.4389,691538400],["2013-05-01",13.4899,13.5041,13.1842,13.3329,506909200],["2013-05-02",13.4085,13.6152,13.3736,13.522,421828400],["2013-05-03",13.6978,13.756,13.6322,13.6574,361300800],["2013-05-06",13.8313,14.0283,13.7888,13.9831,496641600],["2013-05-07",14.1124,14.136,13.7703,13.9208,483753200],["2013-05-08",13.9324,14.1245,13.8343,14.0781,472598000],["2013-05-09",14.0481,14.1456,13.9189,13.9552,398487600],["2013-05-10",13.9919,14.0451,13.7631,13.8391,334852000],["2013-05-13",13.7945,13.9898,13.7942,13.8932,316948800],["2013-05-14",13.866,13.9073,13.5086,13.5608,447118000],["2013-05-15",13.4172,13.4734,12.9039,13.1022,741613600],["2013-05-16",12.9308,13.3772,12.7982,13.2773,603204000],["2013-05-17",13.4139,13.4456,13.1682,13.237,427904400],["2013-05-20",13.1957,13.6201,13.1404,13.5324,451578400],["2013-05-21",13.3864,13.6103,13.2657,13.4325,456022000],["2013-05-22",13.5666,13.698,13.3885,13.4841,443038400],["2013-05-23",13.3191,13.6311,13.3143,13.5083,353021200],["2013-05-24",13.4688,13.6158,13.4539,13.6002,276166800],["2013-05-28",13.7453,13.7823,13.4689,13.4869,386145200],["2013-05-29",13.4429,13.672,13.4245,13.5941,330576400],["2013-05-30",13.6155,13.8859,13.5807,13.7967,353519600],["2013-05-31",13.8248,13.9653,13.7331,13.7402,384302800],["2013-06-03",13.7707,13.8205,13.5187,13.7704,372352400],["2013-06-04",13.8468,13.8837,13.6687,13.7273,292728800],["2013-06-05",13.6155,13.7704,13.5562,13.599,290589600],["2013-06-06",13.61,13.6567,13.2611,13.3958,416934000],["2013-06-07",13.3359,13.5419,13.222,13.4982,404535600],["2013-06-10",13.5874,13.7203,13.3451,13.409,450153200],["2013-06-11",13.3127,13.5272,13.2388,13.3696,286112400],["2013-06-12",13.4276,13.4811,13.1832,13.2043,265227200],["2013-06-13",13.2137,13.3555,13.0992,13.3195,285832400],["2013-06-14",13.3023,13.3295,13.0915,13.1389,271866000],["2013-06-17",13.1814,13.3115,13.1484,13.1985,259414400],["2013-06-18",13.185,13.2871,13.1438,13.1914,195025600],["2013-06-19",13.1801,13.1881,12.9235,12.9235,310940000],["2013-06-20",12.8105,13.0145,12.6843,12.7353,357310800],["2013-06-21",12.7857,12.8318,12.4683,12.6333,481118400],["2013-06-24",12.4469,12.4854,12.1612,12.2984,480746000],["2013-06-25",12.395,12.4588,12.1851,12.3012,314162800],["2013-06-26",12.34,12.3671,12.0882,12.1618,367724000],["2013-06-27",12.1979,12.2633,12.0234,12.0308,337246000],["2013-06-28",11.9568,12.229,11.8808,12.1148,578516400],["2013-07-01",12.303,12.5957,12.2581,12.5025,391053600],["2013-07-02",12.5251,12.8816,12.5101,12.7857,469865200],["2013-07-03",12.8581,12.9229,12.7539,12.8563,240928800],["2013-07-05",12.8438,12.9324,12.6898,12.753,274024800],["2013-07-08",12.8352,12.8624,12.5462,12.6806,298138400],["2013-07-09",12.6363,12.9388,12.5379,12.9036,352584400],["2013-07-10",12.8196,12.9785,12.7784,12.8541,281405600],["2013-07-11",12.922,13.0839,12.8676,13.0546,326292400],["2013-07-12",13.0656,13.1309,12.936,13.0307,279563200],["2013-07-15",12.9849,13.182,12.9785,13.0591,241917200],["2013-07-16",13.031,13.1591,12.9592,13.1435,216538000],["2013-07-17",13.1282,13.2052,13.083,13.1468,198990400],["2013-07-18",13.2406,13.2861,13.156,13.1911,218878800],["2013-07-19",13.2321,13.259,12.9647,12.9831,268721600],["2013-07-22",13.1209,13.1297,12.999,13.0246,207796400],["2013-07-23",13.0152,13.0445,12.7924,12.801,369395600],["2013-07-24",13.4102,13.5831,13.2981,13.4585,591936800],["2013-07-25",13.4643,13.4857,13.3149,13.3971,229493600],["2013-07-26",13.2993,13.4747,13.27,13.4731,200152400],["2013-07-29",13.4673,13.7481,13.449,13.6809,248057600],["2013-07-30",13.7472,13.9668,13.7249,13.8498,309422400],["2013-07-31",13.9009,13.9727,13.731,13.8257,322957600],["2013-08-01",13.9241,13.9562,13.848,13.9525,206250800],["2013-08-02",13.9931,14.141,13.9519,14.1315,274783600],["2013-08-05",14.1972,14.3799,14.1196,14.3426,318855600],["2013-08-06",14.299,14.4172,14.1202,14.2143,334857600],["2013-08-07",14.17,14.2678,14.108,14.2061,298858000],["2013-08-08",14.2654,14.2728,14.0837,14.1778,255777200],["2013-08-09",14.1049,14.1609,13.9514,13.976,266865200],["2013-08-12",14.0502,14.4127,14.0431,14.3731,364434000],["2013-08-13",14.4832,15.2126,14.3943,15.0561,881941200],["2013-08-14",15.3117,15.5076,15.1739,15.3307,756372400],["2013-08-15",15.2668,15.4507,15.041,15.3126,490294000],["2013-08-16",15.3815,15.4673,15.3418,15.4485,362306000],["2013-08-19",15.5103,15.7994,15.4999,15.6149,510518400],["2013-08-20",15.6755,15.7019,15.4021,15.4098,358688400],["2013-08-21",15.4873,15.5968,15.4138,15.4494,335879600],["2013-08-22",15.53,15.5488,15.3215,15.4679,244207600],["2013-08-23",15.4774,15.4799,15.3569,15.4082,222731600],["2013-08-26",15.3999,15.6906,15.3922,15.4682,330965600],["2013-08-27",15.3154,15.4541,14.9555,15.026,424188800],["2013-08-28",14.9463,15.2477,14.9463,15.097,307608000],["2013-08-29",15.1201,15.2692,15.1041,15.1216,239657600],["2013-08-30",15.1308,15.16,14.9617,14.9838,272297200],["2013-09-03",15.1647,15.3953,14.9878,15.0257,331928800],["2013-09-04",15.3633,15.4458,15.2625,15.3366,345032800],["2013-09-05",15.3846,15.3978,15.1813,15.2314,236367600],["2013-09-06",15.3289,15.3578,15.0678,15.3221,359525600],["2013-09-09",15.5306,15.6204,15.4839,15.5666,340687200],["2013-09-10",15.5675,15.606,15.054,15.212,743195600],["2013-09-11",14.3623,14.5677,14.2946,14.3838,898696400],["2013-09-12",14.4081,14.6203,14.3315,14.537,404051200],["2013-09-13",14.434,14.5105,14.2913,14.2974,298835600],["2013-09-16",14.1775,14.1962,13.7537,13.8429,543706800],["2013-09-17",13.7764,14.1378,13.7623,14.0028,399380800],["2013-09-18",14.2445,14.342,14.167,14.2906,456862000],["2013-09-19",14.4758,14.6336,14.4312,14.525,404541200],["2013-09-20",14.7003,14.7172,14.3312,14.3746,699302800],["2013-09-23",15.2569,15.2818,14.8418,15.089,762106800],["2013-09-24",15.2194,15.2376,15.0023,15.0416,364344400],["2013-09-25",15.0447,15.0583,14.8058,14.8088,316957200],["2013-09-26",14.9463,15.025,14.8817,14.9531,237221600],["2013-09-27",14.878,14.9054,14.7839,14.8464,228040400],["2013-09-30",14.6772,14.8128,14.5899,14.6618,260156400],["2013-10-01",14.7141,15.0429,14.712,15.0066,353883600],["2013-10-02",14.9349,15.1247,14.8771,15.0558,289184000],["2013-10-03",15.085,15.1416,14.7845,14.8667,322753200],["2013-10-04",14.8805,14.9033,14.7187,14.855,258868400],["2013-10-07",14.9635,15.1508,14.9263,15.0001,312292400],["2013-10-08",15.0675,15.089,14.7784,14.7907,290917200],["2013-10-09",14.9045,15.0014,14.7089,14.9645,301725200],["2013-10-10",15.1099,15.1425,14.9783,15.0583,278602800],["2013-10-11",14.9768,15.1874,14.9205,15.1557,267738800],["2013-10-14",15.0641,15.3024,15.0493,15.2551,261898000],["2013-10-15",15.3003,15.4384,15.2391,15.3363,320073600],["2013-10-16",15.4012,15.4547,15.3532,15.411,251101200],["2013-10-17",15.3763,15.5239,15.367,15.5153,253593200],["2013-10-18",15.5611,15.6616,15.5525,15.6503,290542000],["2013-10-21",15.7388,16.1242,15.7311,16.0338,398106800],["2013-10-22",16.1891,16.2518,15.6238,15.9879,534063600],["2013-10-23",15.9612,16.1663,15.9612,16.1445,313723200],["2013-10-24",16.1457,16.3754,16.0673,16.3582,384764800],["2013-10-25",16.3401,16.3988,16.1491,16.1752,337792000],["2013-10-28",16.27,16.3302,16.0907,16.2958,550440800],["2013-10-29",16.4923,16.5839,15.824,15.8898,635807200],["2013-10-30",15.98,16.2232,15.9003,16.1426,354163600],["2013-10-31",16.1457,16.2223,16.031,16.075,275696400],["2013-11-01",16.1156,16.1396,15.864,15.9929,274890000],["2013-11-04",16.0258,16.2017,15.9553,16.1995,244627600],["2013-11-05",16.1328,16.2653,16.0842,16.1595,265213200],["2013-11-06",16.2137,16.2356,16.0296,16.1138,223375600],["2013-11-07",16.0723,16.184,15.8496,15.853,262620400],["2013-11-08",15.9177,16.1203,15.8561,16.1026,279316800],["2013-11-11",16.085,16.137,15.9124,16.0559,227452400],["2013-11-12",16.0132,16.2066,15.9925,16.0856,204276800],["2013-11-13",16.0234,16.1549,15.9913,16.1048,197220800],["2013-11-14",16.1722,16.3724,16.1431,16.3377,282419200],["2013-11-15",16.2888,16.3665,16.2242,16.2397,317920400],["2013-11-18",16.2397,16.3077,16.0296,16.0429,244944000],["2013-11-19",16.0553,16.1899,16.0225,16.0714,208938800],["2013-11-20",16.0615,16.0983,15.9099,15.9306,193916800],["2013-11-21",16.0111,16.1227,15.8895,16.1206,262026800],["2013-11-22",16.0705,16.1521,16.0398,16.0791,223725600],["2013-11-25",16.1169,16.2669,16.1162,16.201,229311600],["2013-11-26",16.2127,16.5846,16.209,16.4998,401382800],["2013-11-27",16.5898,16.8896,16.4998,16.8883,363448400],["2013-11-29",16.9972,17.271,16.9456,17.2011,318127600],["2013-12-02",17.2608,17.4566,17.0387,17.0514,472544800],["2013-12-03",17.2701,17.52,17.2509,17.5181,450968000],["2013-12-04",17.4928,17.6069,17.348,17.4773,377809600],["2013-12-05",17.7139,17.791,17.5209,17.567,447580000],["2013-12-06",17.5017,17.5314,17.3093,17.3233,344352400],["2013-12-09",17.3505,17.619,17.3505,17.5215,320493600],["2013-12-10",17.4334,17.5664,17.3598,17.4943,278269600],["2013-12-11",17.5392,17.662,17.3131,17.3647,359718800],["2013-12-12",17.3888,17.4878,17.3236,17.3393,262290000],["2013-12-13",17.4108,17.4117,17.1268,17.1503,332822000],["2013-12-16",17.1686,17.4043,17.1683,17.2453,282592800],["2013-12-17",17.193,17.3053,17.1179,17.1677,229902400],["2013-12-18",17.004,17.0582,16.6669,17.0371,565863200],["2013-12-19",16.9978,17.0133,16.8194,16.8419,320308800],["2013-12-20",16.8719,17.0631,16.8531,16.983,436413600],["2013-12-23",17.5701,17.6543,17.408,17.6348,501306400],["2013-12-24",17.6286,17.6901,17.5092,17.5599,167554800],["2013-12-26",17.5732,17.6165,17.4272,17.4433,204008000],["2013-12-27",17.4408,17.4591,17.3072,17.3254,225884400],["2013-12-30",17.2441,17.3254,17.0851,17.1531,253629600],["2013-12-31",17.1423,17.3622,17.137,17.3542,223084400],["2014-01-02",17.189,17.2308,17.0758,17.1101,234684800],["2014-01-03",17.1018,17.1278,16.7173,16.7343,392467600],["2014-01-06",16.6251,16.9143,16.506,16.8255,412610800],["2014-01-07",16.8376,16.8883,16.6396,16.7052,317209200],["2014-01-08",16.6672,16.876,16.6635,16.811,258529600],["2014-01-09",16.9143,16.9162,16.5601,16.5963,279148800],["2014-01-10",16.6987,16.7287,16.429,16.4856,304976000],["2014-01-13",16.3919,16.7813,16.3909,16.5719,378492800],["2014-01-14",16.6489,16.9122,16.6316,16.9016,332561600],["2014-01-15",17.1222,17.3288,17.0647,17.241,391638800],["2014-01-16",17.1649,17.2252,17.0653,17.1448,229278000],["2014-01-17",17.0591,17.0773,16.7009,16.7247,426739600],["2014-01-21",16.7346,17.0155,16.717,16.9845,328526800],["2014-01-22",17.0415,17.2388,16.9456,17.06,379985200],["2014-01-23",17.0115,17.2144,16.8528,17.2045,403239200],["2014-01-24",17.137,17.1871,16.8509,16.8917,429354800],["2014-01-27",17.0155,17.1618,16.8818,17.0288,554878800],["2014-01-28",15.7376,15.9306,15.5307,15.6677,1065523200],["2014-01-29",15.5888,15.6946,15.424,15.4898,502810000],["2014-01-30",15.5452,15.6677,15.3646,15.4598,678501600],["2014-01-31",15.3175,15.514,15.2671,15.4852,464797200],["2014-02-03",15.5474,15.7058,15.445,15.514,401464000],["2014-02-04",15.6476,15.7593,15.552,15.7386,376681200],["2014-02-05",15.6696,15.9393,15.66,15.8561,328344800],["2014-02-06",15.8723,15.9793,15.8023,15.9485,257765200],["2014-02-07",16.2245,16.2728,16.1001,16.1716,370280400],["2014-02-10",16.1399,16.5547,16.1194,16.4613,345559200],["2014-02-11",16.5118,16.7339,16.4772,16.6782,282256800],["2014-02-12",16.7091,16.7903,16.5936,16.677,308100800],["2014-02-13",16.6378,16.9549,16.6235,16.9418,307398000],["2014-02-14",16.8808,16.9901,16.8416,16.9281,272924400],["2014-02-18",16.9907,17.1522,16.9785,16.9904,260251600],["2014-02-19",16.9518,17.0184,16.6281,16.7221,313768000],["2014-02-20",16.5858,16.7106,16.4617,16.5286,305858000],["2014-02-21",16.5796,16.635,16.3247,16.345,278784800],["2014-02-24",16.2796,16.4903,16.2569,16.4165,288909600],["2014-02-25",16.4735,16.4794,16.2127,16.2457,231952000],["2014-02-26",16.2939,16.3372,16.0447,16.0991,276217200],["2014-02-27",16.0926,16.4548,16.0587,16.4203,301882000],["2014-02-28",16.4642,16.5784,16.2476,16.3758,371968800],["2014-03-03",16.288,16.513,16.269,16.4231,238781200],["2014-03-04",16.5239,16.5749,16.4234,16.5314,259140000],["2014-03-05",16.5214,16.6406,16.4657,16.5662,200062800],["2014-03-06",16.5796,16.6309,16.4337,16.5161,185488800],["2014-03-07",16.5267,16.5544,16.3699,16.5065,220729600],["2014-03-10",16.4417,16.5964,16.4411,16.5214,178584000],["2014-03-11",16.6624,16.7648,16.5734,16.6823,279224400],["2014-03-12",16.6331,16.7215,16.555,16.6985,199326400],["2014-03-13",16.7243,16.7934,16.4666,16.513,257742800],["2014-03-14",16.4551,16.5205,16.275,16.3275,237199200],["2014-03-17",16.4212,16.4918,16.3636,16.3913,199544800],["2014-03-18",16.3652,16.5541,16.3434,16.5363,209647200],["2014-03-19",16.5631,16.687,16.4617,16.532,224756000],["2014-03-20",16.4894,16.5759,16.4103,16.4523,208398400],["2014-03-21",16.5528,16.6095,16.3786,16.5821,374046400],["2014-03-24",16.7548,16.8195,16.6502,16.7788,355700800],["2014-03-25",16.8506,16.9829,16.7912,16.9592,282293200],["2014-03-26",17.0069,17.084,16.7685,16.7971,299768000],["2014-03-27",16.8046,16.8506,16.6521,16.7249,222031600],["2014-03-28",16.7517,16.771,16.625,16.7063,200564000],["2014-03-31",16.78,16.8292,16.6773,16.7025,168669200],["2014-04-01",16.7343,16.8622,16.7035,16.8553,200760000],["2014-04-02",16.878,16.9123,16.8121,16.8833,180420800],["2014-04-03",16.8472,16.8818,16.7305,16.7663,162344000],["2014-04-04",16.798,16.804,16.5108,16.5494,275251200],["2014-04-07",16.4312,16.5208,16.2404,16.2896,289850400],["2014-04-08",16.3431,16.372,16.1411,16.2886,243888400],["2014-04-09",16.2637,16.508,16.2445,16.5027,206169600],["2014-04-10",16.5139,16.5625,16.2802,16.2899,239652000],["2014-04-11",16.1505,16.2697,16.0926,16.1695,271717600],["2014-04-14",16.2407,16.2488,16.0948,16.2339,205674000],["2014-04-15",16.19,16.2326,15.9118,16.1181,266490000],["2014-04-16",16.1209,16.2155,15.9992,16.1508,214765600],["2014-04-17",16.1816,16.4231,16.1567,16.3353,284334400],["2014-04-21",16.3478,16.5594,16.3048,16.5292,182548800],["2014-04-22",16.4402,16.5497,16.3839,16.5457,202563200],["2014-04-23",16.4635,16.5279,16.3201,16.3294,394940000],["2014-04-24",17.6818,17.7375,17.449,17.6681,759911600],["2014-04-25",17.5673,17.7994,17.5496,17.7979,390275200],["2014-04-28",17.8246,18.5388,17.8169,18.4872,669485600],["2014-04-29",18.4763,18.546,18.3446,18.4324,337377600],["2014-04-30",18.442,18.6533,18.3537,18.3627,456640800],["2014-05-01",18.4221,18.5093,18.2466,18.4059,244048000],["2014-05-02",18.4327,18.4906,18.3509,18.4402,191514400],["2014-05-05",18.3642,18.7022,18.3599,18.7009,287067200],["2014-05-06",18.7271,18.8083,18.4971,18.4971,374564400],["2014-05-07",18.5233,18.5867,18.2892,18.4324,282864400],["2014-05-08",18.4077,18.6004,18.3498,18.3995,230297200],["2014-05-09",18.2916,18.3451,18.1598,18.3229,291597600],["2014-05-12",18.3839,18.577,18.3811,18.551,213208800],["2014-05-13",18.525,18.6045,18.4843,18.5801,159737200],["2014-05-14",18.5385,18.694,18.5169,18.5835,166404000],["2014-05-15",18.6095,18.669,18.4011,18.4255,230846000],["2014-05-16",18.4196,18.6981,18.3185,18.6974,276256400],["2014-05-19",18.7081,19.0047,18.6918,18.919,317755200],["2014-05-20",18.9165,18.9756,18.7982,18.9227,234836000],["2014-05-21",18.8952,18.985,18.8398,18.9728,196859600],["2014-05-22",18.9819,19.0836,18.9036,19.0028,200760000],["2014-05-23",19.0022,19.2363,18.9778,19.2175,232209600],["2014-05-27",19.2723,19.5846,19.2645,19.5774,348866000],["2014-05-28",19.5896,19.7088,19.5195,19.5267,315481600],["2014-05-29",19.6468,19.9291,19.6443,19.8825,376474000],["2014-05-30",19.9638,20.1575,19.6797,19.808,564020800],["2014-06-02",19.838,19.8653,19.4794,19.6719,369350800],["2014-06-03",19.6659,19.9876,19.6594,19.9501,292709200],["2014-06-04",19.9469,20.2739,19.9053,20.1779,335482000],["2014-06-05",20.2211,20.3203,20.1087,20.257,303805600],["2014-06-06",20.3368,20.3794,20.1669,20.2013,349938400],["2014-06-09",20.3055,20.564,20.0975,20.5246,301660000],["2014-06-10",20.7502,20.8203,20.4961,20.6451,251108000],["2014-06-11",20.6188,20.7568,20.4742,20.5596,182724000],["2014-06-12",20.5991,20.6166,20.1303,20.2157,218996000],["2014-06-13",20.196,20.2486,19.9069,19.9945,218100000],["2014-06-16",20.0449,20.3165,20.0317,20.196,142244000],["2014-06-17",20.2201,20.3055,20.1084,20.1697,118904000],["2014-06-18",20.2114,20.2157,20.0098,20.1916,134056000],["2014-06-19",20.2157,20.2179,20.0076,20.1215,142112000],["2014-06-20",20.1194,20.2727,19.9113,19.9135,403592000],["2014-06-23",20.0033,20.069,19.8455,19.8959,174776000],["2014-06-24",19.8784,20.0953,19.7557,19.7755,156144000],["2014-06-25",19.7601,19.8674,19.6375,19.793,147476000],["2014-06-26",19.7952,19.9441,19.6703,19.9113,130516000],["2014-06-27",19.8937,20.1522,19.8828,20.1478,256116000],["2014-06-30",20.1741,20.5312,20.1719,20.3559,197929200],["2014-07-01",20.4852,20.6056,20.3997,20.4852,152892000],["2014-07-02",20.5618,20.6034,20.391,20.4764,113860000],["2014-07-03",20.518,20.6122,20.4151,20.5969,91567200],["2014-07-07",20.621,21.0262,20.6122,21.0218,225872000],["2014-07-08",21.0875,21.2036,20.5728,20.886,260888000],["2014-07-09",20.9057,21.0174,20.7568,20.8948,145744000],["2014-07-10",20.5377,20.9298,20.4852,20.8181,158744000],["2014-07-11",20.8882,21.0043,20.7787,20.8575,136072000],["2014-07-14",20.9977,21.2233,20.9517,21.127,171240000],["2014-07-15",21.2036,21.2146,20.8159,20.8794,181911600],["2014-07-16",21.2409,21.2693,20.7524,20.7612,213585200],["2014-07-17",20.8159,20.8707,20.2771,20.391,229192000],["2014-07-18",20.5071,20.7524,20.3756,20.6845,199952000],["2014-07-21",20.8072,20.8094,20.529,20.5772,156316000],["2014-07-22",20.7393,20.7853,20.6166,20.748,220788000],["2014-07-23",20.9014,21.4402,20.8466,21.2891,371672000],["2014-07-24",21.2562,21.3175,21.1204,21.254,182916000],["2014-07-25",21.2146,21.4314,21.1686,21.3942,173876000],["2014-07-28",21.4271,21.7381,21.3679,21.6899,221272000],["2014-07-29",21.7578,21.7819,21.5212,21.5497,172572000],["2014-07-30",21.5629,21.6198,21.3942,21.4993,132040000],["2014-07-31",21.2825,21.346,20.8816,20.9408,227372000],["2014-08-01",20.7874,21.1642,20.7677,21.0569,194044000],["2014-08-04",21.1094,21.1554,20.8466,20.9386,159832000],["2014-08-05",20.8882,20.9583,20.6692,20.8356,223732000],["2014-08-06",20.7546,20.9145,20.7458,20.8006,154232000],["2014-08-07",20.8975,21.122,20.7147,20.7984,186844000],["2014-08-08",20.75,20.8732,20.5342,20.8556,167460000],["2014-08-11",20.9723,21.1506,20.8776,21.1308,146340000],["2014-08-12",21.1418,21.3267,21.0471,21.1264,135180000],["2014-08-13",21.166,21.406,21.1418,21.406,127664000],["2014-08-14",21.4258,21.4786,21.3091,21.4632,112464000],["2014-08-15",21.5513,21.6151,21.3223,21.5689,195804000],["2014-08-18",21.6811,21.8748,21.5689,21.8286,190288000],["2014-08-19",21.8837,22.1632,21.8638,22.1302,277596000],["2014-08-20",22.1104,22.2535,22.0025,22.139,210796000],["2014-08-21",22.139,22.2205,22.0378,22.1412,133912000],["2014-08-22",22.0774,22.3371,22.0554,22.3041,176736000],["2014-08-25",22.4076,22.4912,22.2953,22.3525,161080000],["2014-08-26",22.3261,22.3437,22.2029,22.2095,132608000],["2014-08-27",22.2381,22.5793,22.1676,22.4824,209476000],["2014-08-28",22.3635,22.6255,22.3569,22.5088,273840000],["2014-08-29",22.6431,22.6519,22.4978,22.5639,178380000],["2014-09-02",22.6871,22.8368,22.6123,22.74,214256000],["2014-09-03",22.6959,22.718,21.7009,21.7802,501684000],["2014-09-04",21.7604,22.0333,21.527,21.5997,342872000],["2014-09-05",21.7494,21.8792,21.6415,21.7868,233828000],["2014-09-08",21.8594,21.8616,21.5843,21.6525,185426800],["2014-09-09",21.811,22.6916,21.1638,21.5711,759385200],["2014-09-10",21.5755,22.2579,21.5204,22.2337,403478400],["2014-09-11",22.1038,22.3305,21.9299,22.3283,249412400],["2014-09-12",22.2799,22.4956,22.2513,22.379,250504400],["2014-09-15",22.6321,22.6849,22.3305,22.3724,245266000],["2014-09-16",21.9695,22.2909,21.7692,22.2028,267632400],["2014-09-17",22.2931,22.4098,22.1434,22.3613,243706000],["2014-09-18",22.4384,22.5309,22.3569,22.4076,149197600],["2014-09-19",22.5176,22.5309,22.1236,22.2249,283609600],["2014-09-22",22.4098,22.4846,22.1412,22.2469,211153600],["2014-09-23",22.1456,22.6607,22.1324,22.5947,253608800],["2014-09-24",22.489,22.6409,22.2777,22.3988,240687200],["2014-09-25",22.1258,22.1698,21.5116,21.5446,400368000],["2014-09-26",21.6899,22.1786,21.6613,22.1786,249482000],["2014-09-29",21.7164,22.1104,21.712,22.0378,199065200],["2014-09-30",22.1918,22.3525,22.1302,22.1786,221056400],["2014-10-01",22.1434,22.1654,21.7274,21.833,205965200],["2014-10-02",21.8528,22.062,21.5821,21.9915,191031200],["2014-10-03",21.8903,22.0598,21.8022,21.9299,173878400],["2014-10-06",22.0025,22.1566,21.8859,21.9299,148204800],["2014-10-07",21.8881,22.04,21.734,21.7384,168376800],["2014-10-08",21.7406,22.2579,21.6415,22.1896,229618800],["2014-10-09",22.3525,22.5375,22.1478,22.2381,309506000],["2014-10-10",22.1654,22.4604,22.0796,22.1742,265326400],["2014-10-13",22.3063,22.4054,21.9717,21.9717,214333600],["2014-10-14",22.0994,22.128,21.6987,21.7384,254754400],["2014-10-15",21.5667,21.8264,20.9525,21.472,403734400],["2014-10-16",21.0339,21.5116,21.0031,21.1902,288618000],["2014-10-17",21.4632,21.7934,21.3113,21.5006,272718800],["2014-10-20",21.6437,22.0047,21.6217,21.9607,310069200],["2014-10-21",22.6783,22.6783,22.2931,22.5573,378495600],["2014-10-22",22.6387,22.9183,22.5859,22.6717,273052400],["2014-10-23",22.9117,23.1252,22.8126,23.0768,284298800],["2014-10-24",23.1538,23.2221,23.0107,23.1626,188215600],["2014-10-27",23.0812,23.2199,23.0482,23.1384,136750800],["2014-10-28",23.2023,23.4972,23.1913,23.4972,192243600],["2014-10-29",23.4774,23.6359,23.4136,23.6293,210751600],["2014-10-30",23.5457,23.6315,23.3123,23.5501,162619200],["2014-10-31",23.7768,23.7834,23.6007,23.7746,178557200],["2014-11-03",23.823,24.2809,23.7768,24.0828,209130400],["2014-11-04",24.074,24.1026,23.713,23.9067,166297600],["2014-11-05",24.0168,24.0608,23.8032,23.9639,149743600],["2014-11-06",24.0104,24.0524,23.8335,24.0325,139874000],["2014-11-07",24.0435,24.1695,23.9993,24.101,134766000],["2014-11-10",24.1032,24.1718,24.0258,24.0612,108782000],["2014-11-11",24.0325,24.2646,23.9661,24.2536,109769200],["2014-11-12",24.1828,24.636,24.1806,24.5962,187769600],["2014-11-13",24.7178,25.0826,24.6736,24.9434,238091600],["2014-11-14",25.0163,25.2463,24.5874,25.244,176254400],["2014-11-17",25.2639,25.9294,25.0495,25.202,186986800],["2014-11-18",25.191,25.5779,25.1799,25.5293,176896000],["2014-11-19",25.5226,25.5889,25.16,25.3524,167476800],["2014-11-20",25.4054,25.8366,25.3922,25.715,173582000],["2014-11-21",25.9803,25.9935,25.6531,25.7503,228717200],["2014-11-24",25.8344,26.2588,25.7835,26.2279,189803200],["2014-11-25",26.3252,26.4755,25.967,26.0002,275361600],["2014-11-26",26.0753,26.3318,26.051,26.3097,163073200],["2014-11-28",26.3694,26.3981,26.0997,26.2942,99257600],["2014-12-01",26.2677,26.365,24.6007,25.4408,335256000],["2014-12-02",25.0937,25.5912,24.9279,25.3435,237395600],["2014-12-03",25.5912,25.7238,25.4497,25.6309,172253600],["2014-12-04",25.5956,25.9117,25.4895,25.5337,168178000],["2014-12-05",25.6442,25.6641,25.3457,25.4253,153275600],["2014-12-08",25.2264,25.348,24.6781,24.8505,230659600],["2014-12-09",24.3619,25.2706,24.1762,25.2308,240832000],["2014-12-10",25.2949,25.3922,24.6604,24.751,178261200],["2014-12-11",24.8195,25.16,24.6161,24.6781,165606800],["2014-12-12",24.4216,24.7333,24.227,24.2602,224112400],["2014-12-15",24.4747,24.6736,23.5129,23.9286,268872400],["2014-12-16",23.5173,24.3553,23.493,23.6013,243162800],["2014-12-17",23.6832,24.2845,23.6168,24.1894,213647200],["2014-12-18",24.7333,24.9058,24.4658,24.9058,236024800],["2014-12-19",24.8196,25.0362,24.6869,24.7134,353719200],["2014-12-22",24.7974,25.0915,24.7554,24.9699,180670000],["2014-12-23",25.034,25.0561,24.8638,24.8815,104113600],["2014-12-24",24.8903,24.919,24.7643,24.7643,57918400],["2014-12-26",24.7842,25.3192,24.7643,25.202,134884000],["2014-12-29",25.1578,25.3745,25.1379,25.1844,110395600],["2014-12-30",25.1247,25.1866,24.7864,24.877,119526000],["2014-12-31",24.9434,25.0119,24.3663,24.4039,165613600],["2015-01-02",24.6272,24.6383,23.734,24.1718,212818400],["2015-01-05",23.9418,24.0214,23.3051,23.4908,257142000],["2015-01-06",23.5549,23.7517,23.1326,23.493,263188400],["2015-01-07",23.7008,23.9219,23.5903,23.8224,160423600],["2015-01-08",24.1496,24.7952,24.0325,24.7377,237458000],["2015-01-09",24.9102,25.0384,24.3663,24.7643,214798000],["2015-01-12",24.8947,24.9014,24.0546,24.1541,198603200],["2015-01-13",24.636,24.9389,24.0789,24.3685,268367600],["2015-01-14",24.1076,24.4282,23.9883,24.2757,195826400],["2015-01-15",24.3199,24.3332,23.5815,23.6168,240056000],["2015-01-16",23.6633,23.7849,23.2587,23.4333,314053200],["2015-01-20",23.8423,24.0922,23.5461,24.0369,199599600],["2015-01-21",24.0877,24.5542,23.9374,24.2204,194303600],["2015-01-22",24.3774,24.866,24.258,24.8505,215185600],["2015-01-23",24.8284,25.149,24.6582,24.9787,185859200],["2015-01-26",25.1468,25.2838,24.9389,25.0053,222460000],["2015-01-27",24.8549,24.8682,24.1054,24.1298,382274800],["2015-01-28",26.0068,26.1151,25.4939,25.4939,585908400],["2015-01-29",25.7172,26.3517,25.5491,26.2876,337745600],["2015-01-30",26.177,26.5308,25.8344,25.9029,334982000],["2015-02-02",26.0997,26.3473,25.6641,26.2279,250956400],["2015-02-03",26.1992,26.3296,26.0024,26.2323,207662800],["2015-02-04",26.1991,26.6435,26.1571,26.4335,280598800],["2015-02-05",26.6399,26.6865,26.469,26.6222,168984800],["2015-02-06",26.6399,26.691,26.2915,26.398,174826400],["2015-02-09",26.3136,26.6,26.287,26.5733,155559200],["2015-02-10",26.6732,27.1127,26.671,27.0839,248034000],["2015-02-11",27.2503,27.7276,27.1904,27.7187,294247200],["2015-02-12",27.9806,28.2958,27.8718,28.0694,297898000],["2015-02-13",28.2514,28.2514,27.8896,28.207,217088800],["2015-02-17",28.298,28.6065,28.1715,28.3735,252609600],["2015-02-18",28.3291,28.5843,28.2891,28.571,179566800],["2015-02-19",28.5177,28.6398,28.4844,28.5111,149449600],["2015-02-20",28.5488,28.7441,28.4223,28.7441,195793600],["2015-02-23",28.8596,29.521,28.7797,29.521,283896400],["2015-02-24",29.5077,29.6542,29.1148,29.3368,276912400],["2015-02-25",29.2014,29.2103,28.4445,28.5865,298846800],["2015-02-26",28.5865,29.0482,28.1027,28.9483,365150000],["2015-02-27",28.8551,28.9816,28.4645,28.5133,248059200],["2015-03-02",28.6886,28.9173,28.4778,28.6531,192386800],["2015-03-03",28.6243,28.7486,28.4312,28.7131,151265200],["2015-03-04",28.6553,28.7575,28.4822,28.531,126665200],["2015-03-05",28.5399,28.5777,27.914,28.0583,226068400],["2015-03-06",28.5,28.7153,28.025,28.1004,291368400],["2015-03-09",28.4023,28.7597,27.7586,28.2203,354114000],["2015-03-10",28.0583,28.2381,27.479,27.6365,275426400],["2015-03-11",27.6898,27.6943,27.1038,27.1327,275756000],["2015-03-12",27.1482,27.7231,26.9973,27.6232,193450800],["2015-03-13",27.6121,27.8341,27.2082,27.4323,207309200],["2015-03-16",27.4967,27.7342,27.2725,27.7342,143497200],["2015-03-17",27.9451,28.2603,27.8896,28.1981,204092400],["2015-03-18",28.1892,28.6687,28.0494,28.5155,261083600],["2015-03-19",28.5777,28.6887,28.278,28.3002,183238000],["2015-03-20",28.4667,28.5,27.7808,27.9451,274780400],["2015-03-23",28.2159,28.3779,28.0827,28.2358,150838800],["2015-03-24",28.2403,28.4201,28.0916,28.1204,131369200],["2015-03-25",28.0871,28.1493,27.3857,27.3857,206620800],["2015-03-26",27.2481,27.7187,27.2126,27.5766,190291600],["2015-03-27",27.6499,27.6787,27.2814,27.3569,158184800],["2015-03-30",27.5344,28.056,27.5233,28.0494,188398800],["2015-03-31",27.9873,28.076,27.6033,27.6188,168362400],["2015-04-01",27.7054,27.7719,27.3236,27.5788,162485600],["2015-04-02",27.752,27.8696,27.5655,27.8163,128880400],["2015-04-06",27.6277,28.3024,27.5966,28.2669,148776000],["2015-04-07",28.3313,28.4378,27.9628,27.9695,140049200],["2015-04-08",27.934,28.0561,27.7386,27.8785,149316800],["2015-04-09",27.934,28.096,27.6698,28.0916,129936000],["2015-04-10",27.9562,28.2358,27.803,28.2114,160752000],["2015-04-13",28.4933,28.5377,28.1027,28.1559,145460400],["2015-04-14",28.1892,28.2536,27.9473,28.0339,102098400],["2015-04-15",28.0583,28.2181,27.9695,28.1404,115881600],["2015-04-16",28.0294,28.2114,27.9917,28.005,113476000],["2015-04-17",27.8674,27.9983,27.6254,27.6898,207828000],["2015-04-20",27.8718,28.4378,27.783,28.3224,188217200],["2015-04-21",28.4334,28.4556,28.116,28.1693,129740400],["2015-04-22",28.187,28.6043,28.0383,28.5488,150618000],["2015-04-23",28.4778,28.9483,28.4423,28.7819,183083600],["2015-04-24",28.9639,28.995,28.6842,28.9173,178103600],["2015-04-27",29.3678,29.5498,29.1104,29.4433,387816800],["2015-04-28",29.8451,29.8628,28.7597,28.9794,475696000],["2015-04-29",28.8906,29.208,28.4778,28.5532,253544400],["2015-04-30",28.5532,28.5532,27.6521,27.7786,332781600],["2015-05-01",27.9895,28.884,27.8119,28.6221,234050400],["2015-05-04",28.7441,28.9816,28.4689,28.5666,203953200],["2015-05-05",28.4445,28.5111,27.9184,27.9229,197085600],["2015-05-06",28.0916,28.1337,27.3813,27.7475,288564000],["2015-05-07",27.8099,28.1019,27.6428,27.9191,175763600],["2015-05-08",28.2357,28.4452,28.1086,28.4452,222201600],["2015-05-11",28.3939,28.4318,28.0016,28.1554,168143200],["2015-05-12",27.9949,28.2802,27.8211,28.0551,192640000],["2015-05-13",28.1175,28.3493,28.0551,28.0863,138776800],["2015-05-14",28.3984,28.7416,28.3426,28.7416,180814000],["2015-05-15",28.7684,28.862,28.5767,28.7015,152832000],["2015-05-18",28.6146,29.1361,28.6101,29.018,203531600],["2015-05-19",29.1294,29.1718,28.8954,28.9913,178532800],["2015-05-20",28.9756,29.1941,28.8285,28.989,145819600],["2015-05-21",28.9913,29.339,28.9378,29.2855,158921600],["2015-05-22",29.3323,29.6376,29.2877,29.5418,182384000],["2015-05-26",29.5552,29.6243,28.7795,28.8909,282790400],["2015-05-27",29.0514,29.4794,28.9868,29.4303,183332800],["2015-05-28",29.3902,29.4103,29.2208,29.3724,122933200],["2015-05-29",29.2498,29.2988,28.9534,29.0381,203538000],["2015-06-01",29.0381,29.2855,28.9868,29.096,128451200],["2015-06-02",28.9444,29.1228,28.8241,28.9667,134670400],["2015-06-03",29.1228,29.1852,28.9534,29.0024,123934000],["2015-06-04",28.882,29.1049,28.7327,28.833,153800400],["2015-06-05",28.8642,28.9066,28.6101,28.6747,142507200],["2015-06-08",28.7305,28.7996,28.2691,28.4853,210699200],["2015-06-09",28.2401,28.5477,27.9994,28.4006,224301600],["2015-06-10",28.512,28.8285,28.4964,28.726,156349200],["2015-06-11",28.7929,29.0158,28.6369,28.6614,141563600],["2015-06-12",28.5722,28.6034,28.3315,28.3449,147544800],["2015-06-15",28.1064,28.3605,28.0194,28.2891,175955600],["2015-06-16",28.3137,28.4964,28.1666,28.4407,125976400],["2015-06-17",28.4675,28.5031,28.249,28.3738,131672400],["2015-06-18",28.3582,28.599,28.356,28.5031,141628800],["2015-06-19",28.4652,28.4897,28.1732,28.2178,218867600],["2015-06-22",28.4162,28.5432,28.3248,28.4429,136157200],["2015-06-23",28.414,28.4429,28.2802,28.3137,121075600],["2015-06-24",28.3538,28.9311,28.3337,28.5544,221123600],["2015-06-25",28.7216,28.7973,28.4184,28.4184,127752400],["2015-06-26",28.4563,28.5276,28.1978,28.2513,176267200],["2015-06-29",27.9637,28.1889,27.7453,27.7564,196645600],["2015-06-30",27.9883,28.1108,27.83,27.957,177482800],["2015-07-01",28.2847,28.2936,28.0819,28.2178,120955200],["2015-07-02",28.1799,28.2379,28.0328,28.1822,108844000],["2015-07-06",27.8478,28.1354,27.8278,28.0841,112241600],["2015-07-07",28.0596,28.1175,27.587,28.015,187787200],["2015-07-08",27.7453,27.781,27.3129,27.3196,243046400],["2015-07-09",27.6049,27.6517,26.5729,26.7623,314380000],["2015-07-10",27.1792,27.6049,27.0164,27.4778,245418000],["2015-07-13",27.8679,28.0306,27.7096,28.0083,165762000],["2015-07-14",28.093,28.1666,27.8701,27.9972,127072400],["2015-07-15",28.0217,28.3404,27.9905,28.2669,134596800],["2015-07-16",28.4719,28.6569,28.385,28.6435,144889600],["2015-07-17",28.7706,28.8909,28.599,28.8909,184658800],["2015-07-20",29.1918,29.6376,29.1317,29.437,235600800],["2015-07-21",29.6109,29.6265,29.047,29.1428,307025600],["2015-07-22",27.1903,27.9726,27.1903,27.9102,461802400],["2015-07-23",28.1287,28.327,27.8746,27.8969,203998000],["2015-07-24",27.9325,28.0261,27.616,27.7498,168649200],["2015-07-27",27.4355,27.5514,27.2193,27.3642,177822000],["2015-07-28",27.5001,27.6183,27.3151,27.5001,134472400],["2015-07-29",27.4489,27.5269,27.2527,27.4132,148046800],["2015-07-30",27.2639,27.3196,27.1279,27.275,134513200],["2015-07-31",27.3263,27.3352,26.9496,27.0365,171540000],["2015-08-03",27.0811,27.3196,26.194,26.399,279904000],["2015-08-04",26.1717,26.2341,25.2423,25.5521,496554400],["2015-08-05",25.1754,26.1762,24.9859,25.7215,397250400],["2015-08-06",25.9655,26.0842,25.5513,25.7774,211612000],["2015-08-07",25.6543,26.0282,25.6364,25.8647,154681600],["2015-08-10",26.0909,26.8656,26.0909,26.8051,219806400],["2015-08-11",26.3775,26.4603,25.3744,25.4102,388331200],["2015-08-12",25.1953,25.8424,24.546,25.8021,404870000],["2015-08-13",25.9812,26.0618,25.6453,25.7819,194143200],["2015-08-14",25.5961,26.0416,25.5267,25.9633,171718000],["2015-08-17",25.9812,26.3417,25.8603,26.232,163538800],["2015-08-18",26.0685,26.2946,25.9745,26.0842,138242800],["2015-08-19",25.9946,26.0886,25.6767,25.7506,193146000],["2015-08-20",25.5423,25.6028,24.9938,25.2222,274006400],["2015-08-21",24.7251,25.0542,23.6549,23.6795,513102000],["2015-08-24",21.2413,24.3602,20.5987,23.0884,648825200],["2015-08-25",24.8774,24.8774,23.1735,23.2272,414406400],["2015-08-26",23.9773,24.6042,23.5205,24.5594,387098400],["2015-08-27",25.1281,25.3543,24.6333,25.2826,338464400],["2015-08-28",25.1147,25.3699,24.9736,25.3655,212657600],["2015-08-31",25.0833,25.6431,25.0766,25.2468,224917200],["2015-09-01",24.6624,25.0498,24.0377,24.1183,307383600],["2015-09-02",24.6803,25.1528,24.434,25.1528,247555200],["2015-09-03",25.1863,25.2513,24.6378,24.7117,212935600],["2015-09-04",24.3982,24.7296,24.2952,24.4654,199985200],["2015-09-08",25.0207,25.202,24.7005,25.146,219374400],["2015-09-09",25.4707,25.5289,24.5773,24.6624,340043200],["2015-09-10",24.6893,25.3632,24.6064,25.2043,251571200],["2015-09-11",25.0296,25.5714,25.0229,25.5714,199662000],["2015-09-14",26.1021,26.1715,25.717,25.8177,233453600],["2015-09-15",25.9566,26.0909,25.6185,26.0349,173364800],["2015-09-16",26.0282,26.0931,25.8468,26.064,148694000],["2015-09-17",25.8961,26.0819,25.4617,25.5065,256450400],["2015-09-18",25.1237,25.5916,25.0475,25.4013,297141200],["2015-09-21",25.4505,25.8312,25.4483,25.7953,200888000],["2015-09-22",25.3856,25.5647,25.1931,25.3901,201384800],["2015-09-23",25.4416,25.6856,25.3677,25.5961,143026800],["2015-09-24",25.3565,25.8603,25.1595,25.7483,200878000],["2015-09-25",26.0707,26.1267,25.5289,25.6834,224607600],["2015-09-28",25.4908,25.652,25.1751,25.1751,208436000],["2015-09-29",25.2625,25.4147,24.1497,24.4184,293461600],["2015-09-30",24.6669,24.9736,24.3445,24.696,265892000],["2015-10-01",24.4206,24.5437,24.0265,24.5348,255716400],["2015-10-02",24.1833,24.855,24.0803,24.7139,232079200],["2015-10-05",24.602,24.9356,24.4206,24.8035,208258800],["2015-10-06",24.7699,25.0184,24.5773,24.9221,192787200],["2015-10-07",25.0184,25.0251,24.4967,24.8035,187062400],["2015-10-08",24.6714,24.6714,24.2281,24.5169,247918400],["2015-10-09",24.6288,25.1393,24.5146,25.1035,211064400],["2015-10-12",25.2401,25.2446,24.9512,24.9871,121868800],["2015-10-13",24.8124,25.1774,24.7811,25.0296,132197200],["2015-10-14",24.9177,24.9692,24.5303,24.6759,177849600],["2015-10-15",24.8371,25.099,24.7385,25.0453,150694000],["2015-10-16",25.0274,25.0766,24.7475,24.8617,156930400],["2015-10-19",24.808,25.0207,24.6535,25.0162,119036800],["2015-10-20",24.9289,25.5625,24.8124,25.4729,195871200],["2015-10-21",25.5244,25.8782,25.4573,25.4707,167180800],["2015-10-22",25.5983,25.8603,25.5468,25.8603,166616400],["2015-10-23",26.1289,26.6954,26.0461,26.6618,237467600],["2015-10-26",26.4379,26.4491,25.7304,25.811,265335200],["2015-10-27",25.8379,26.0931,25.5222,25.6476,279537600],["2015-10-28",26.1805,26.7111,25.9857,26.7044,342205600],["2015-10-29",26.5768,27.0223,26.4805,26.9865,204909200],["2015-10-30",27.0895,27.141,26.7447,26.7559,197461200],["2015-11-02",27.0469,27.1723,26.7805,27.132,128813200],["2015-11-03",27.0447,27.6492,27.0245,27.4432,182076000],["2015-11-04",27.5686,27.7231,27.2305,27.3156,179544400],["2015-11-05",27.3988,27.5877,27.0233,27.1897,158210800],["2015-11-06",27.2324,27.3898,27.1222,27.2212,132169200],["2015-11-09",27.1987,27.3898,26.9941,27.111,135485600],["2015-11-10",26.2858,26.5489,26.0969,26.2565,236511600],["2015-11-11",26.1666,26.4027,25.9058,26.1081,180872000],["2015-11-12",26.1419,26.2678,26.0047,26.0204,130102400],["2015-11-13",25.9035,25.9867,25.2447,25.2604,183249600],["2015-11-16",25.0446,25.6877,24.9591,25.6742,152426800],["2015-11-17",25.8405,25.8698,25.4808,25.564,110467600],["2015-11-18",26.0294,26.4184,25.971,26.3735,186698800],["2015-11-19",26.4522,26.9266,26.2543,26.7085,173183200],["2015-11-20",26.8029,26.9648,26.7242,26.8254,137148400],["2015-11-23",26.8187,26.9221,26.3847,26.4769,129930000],["2015-11-24",26.3825,26.8367,26.3352,26.731,171212800],["2015-11-25",26.8052,26.8097,26.5151,26.5399,85553200],["2015-11-27",26.5983,26.6253,26.4432,26.4904,52185600],["2015-11-30",26.5309,26.8502,26.4769,26.6006,156721200],["2015-12-01",26.7018,26.7153,26.2768,26.3847,139409600],["2015-12-02",26.3847,26.5578,26.1014,26.1464,133546400],["2015-12-03",26.2071,26.261,25.6832,25.9035,166278000],["2015-12-04",25.9238,26.8142,25.8833,26.7647,231108000],["2015-12-07",26.7535,26.9513,26.4904,26.5961,128336800],["2015-12-08",26.4252,26.668,26.2768,26.5848,137238000],["2015-12-09",26.4522,26.4634,25.8765,25.998,185445600],["2015-12-10",26.0924,26.2948,25.9732,26.1216,116850800],["2015-12-11",25.9013,25.9462,25.3751,25.4493,187544800],["2015-12-14",25.2244,25.3369,24.687,25.2919,257274800],["2015-12-15",25.1705,25.3639,24.813,24.8444,213292400],["2015-12-16",24.9749,25.1817,24.4644,25.0356,224954000],["2015-12-17",25.1885,25.2402,24.5049,24.5049,179091200],["2015-12-18",24.4892,24.6263,23.7921,23.8416,385813200],["2015-12-21",24.1226,24.1429,23.7381,24.1339,190362400],["2015-12-22",24.1496,24.2216,23.936,24.1114,131157600],["2015-12-23",24.1204,24.4757,24.1047,24.4217,130629600],["2015-12-24",24.5094,24.5094,24.2733,24.2913,54281600],["2015-12-28",24.1924,24.2148,23.8753,24.0192,106816800],["2015-12-29",24.0507,24.6061,24.0282,24.4509,123724800],["2015-12-30",24.415,24.4419,24.1002,24.1316,100855200],["2015-12-31",24.0619,24.0664,23.5695,23.6684,163649200],["2016-01-04",23.0726,23.6932,22.9354,23.6887,270597600],["2016-01-05",23.7786,23.8011,23.0276,23.0951,223164000],["2016-01-06",22.6116,23.0186,22.4565,22.6431,273829600],["2016-01-07",22.1889,22.5149,21.6829,21.6874,324377600],["2016-01-08",22.1596,22.2856,21.7571,21.8021,283192000],["2016-01-11",22.2541,22.2743,21.8876,22.1551,198957600],["2016-01-12",22.6094,22.6408,22.2249,22.4767,196616800],["2016-01-13",22.5576,22.7533,21.8786,21.8988,249758400],["2016-01-14",22.027,22.5936,21.5278,22.3778,252680400],["2016-01-15",21.6312,21.9708,21.4424,21.8404,319335600],["2016-01-19",22.1282,22.1821,21.4738,21.7347,212350800],["2016-01-20",21.3839,22.0787,21.0061,21.7639,289337600],["2016-01-21",21.8246,22.009,21.3479,21.6537,208646000],["2016-01-22",22.1776,22.814,22.1192,22.805,263202000],["2016-01-25",22.8275,22.8297,22.3081,22.3598,207178000],["2016-01-26",22.4699,22.6836,22.0517,22.4834,300308000],["2016-01-27",21.5953,21.7279,20.9881,21.0061,533478800],["2016-01-28",21.0893,21.2535,20.7745,21.1568,222715200],["2016-01-29",21.3142,21.8876,21.2152,21.8876,257666000],["2016-02-01",21.6919,21.7459,21.4513,21.6829,163774000],["2016-02-02",21.4558,21.5953,21.1995,21.2445,149428800],["2016-02-03",21.3614,21.7751,21.1545,21.665,183857200],["2016-02-04",21.6717,22.0041,21.5203,21.839,185886800],["2016-02-05",21.821,21.9114,21.1812,21.2558,185672400],["2016-02-08",21.0546,21.6356,21.0342,21.4796,216085600],["2016-02-09",21.3168,21.6898,21.2354,21.4751,177324800],["2016-02-10",21.6853,21.7825,21.2738,21.3123,169374400],["2016-02-11",21.2038,21.414,20.9325,21.1834,200298800],["2016-02-12",21.2942,21.3643,21.0274,21.249,161405600],["2016-02-16",21.4818,21.8956,21.3891,21.8481,196231600],["2016-02-17",21.8549,22.203,21.7373,22.1827,179452800],["2016-02-18",22.3455,22.3568,21.7237,21.7622,156084000],["2016-02-19",21.7034,21.8752,21.6582,21.7124,141496800],["2016-02-22",21.7735,21.9069,21.6853,21.9023,137123200],["2016-02-23",21.7938,21.8164,21.3756,21.4072,127770400],["2016-02-24",21.2467,21.7893,21.0975,21.726,145022800],["2016-02-25",21.7147,21.8752,21.5338,21.8752,110330800],["2016-02-26",21.9747,22.1601,21.8345,21.9091,115964400],["2016-02-29",21.8978,22.2076,21.8504,21.8594,140865200],["2016-03-01",22.0764,22.7818,22.0244,22.7275,201628400],["2016-03-02",22.723,22.8089,22.5263,22.7773,132678400],["2016-03-03",22.7388,22.9943,22.7094,22.9468,147822800],["2016-03-04",23.1435,23.4555,22.9174,23.2882,184220400],["2016-03-07",23.148,23.2475,22.8247,23.0305,143315600],["2016-03-08",22.784,23.0056,22.6981,22.8406,126247600],["2016-03-09",22.9039,22.9649,22.6687,22.8609,108806800],["2016-03-10",22.9265,23.1141,22.6416,22.8722,134054400],["2016-03-11",23.1141,23.1232,22.9468,23.1186,109632800],["2016-03-14",23.0395,23.2656,23.0101,23.1774,100304400],["2016-03-15",23.503,23.7788,23.4781,23.6431,160270800],["2016-03-16",23.6499,24.0342,23.6454,23.9574,153214000],["2016-03-17",23.8556,24.0704,23.729,23.919,137682800],["2016-03-18",24.041,24.0772,23.781,23.9461,176820800],["2016-03-21",23.9483,24.3372,23.7697,23.9438,142010800],["2016-03-22",23.7946,24.2558,23.7856,24.1269,129777600],["2016-03-23",24.0727,24.2061,23.9416,23.9936,102814000],["2016-03-24",23.8443,24.0207,23.7132,23.8896,104532000],["2016-03-28",23.9642,24.0071,23.7516,23.781,77645600],["2016-03-29",23.7132,24.3688,23.711,24.344,124760400],["2016-03-30",24.5633,24.9634,24.552,24.769,182404400],["2016-03-31",24.8052,24.8459,24.6153,24.6401,103553600],["2016-04-01",24.5927,24.8685,24.4615,24.8662,103496000],["2016-04-04",24.9634,25.3636,24.9295,25.1217,149424800],["2016-04-05",24.7577,25.0335,24.7373,24.8255,106314800],["2016-04-06",24.9205,25.09,24.6876,25.0855,105616400],["2016-04-07",24.8572,24.9634,24.4435,24.5384,127207600],["2016-04-08",24.6221,24.8165,24.4548,24.5655,94326800],["2016-04-11",24.6356,25.0064,24.604,24.6469,117630000],["2016-04-12",24.7193,24.9815,24.5655,24.9679,108929200],["2016-04-13",25.0493,25.3975,25.0493,25.3297,133029200],["2016-04-14",25.2347,25.4088,25.1692,25.3432,101895600],["2016-04-15",25.3455,25.3884,24.8074,24.8346,187756000],["2016-04-18",24.6175,24.6311,24.1767,24.2988,243286000],["2016-04-19",24.3892,24.4163,24.0162,24.1699,129539600],["2016-04-20",24.1089,24.4367,23.9777,24.2196,122444000],["2016-04-21",24.1744,24.1744,23.8556,23.9574,126210000],["2016-04-22",23.7403,24.0727,23.6522,23.8918,134732400],["2016-04-25",23.7381,23.885,23.6273,23.7562,112126400],["2016-04-26",23.4917,23.8059,23.4917,23.5911,224064800],["2016-04-27",21.7034,22.3161,21.6311,22.1149,458408400],["2016-04-28",22.0674,22.1284,21.3078,21.4389,328970800],["2016-04-29",21.249,21.414,20.9144,21.1925,274126000],["2016-05-02",21.2445,21.2693,20.8895,21.1699,192640400],["2016-05-03",21.2965,21.6446,21.1789,21.518,227325200],["2016-05-04",21.5225,21.6808,21.2105,21.2942,164102000],["2016-05-05",21.3806,21.3965,21.0804,21.2078,143562000],["2016-05-06",21.2373,21.2555,20.8916,21.0895,174799600],["2016-05-09",21.1532,21.3283,21.0599,21.1054,131745600],["2016-05-10",21.2282,21.2828,20.9507,21.2487,134747200],["2016-05-11",21.2624,21.2828,21.0303,21.0417,114876400],["2016-05-12",21.0895,21.1031,20.3503,20.5481,305258800],["2016-05-13",20.4708,20.8507,20.4708,20.5891,177571200],["2016-05-16",21.0144,21.4693,20.8461,21.3533,245039200],["2016-05-17",21.5057,21.5398,21.1554,21.2646,187667600],["2016-05-18",21.417,21.6558,21.3556,21.508,168249600],["2016-05-19",21.5262,21.5262,21.2828,21.4261,121768400],["2016-05-20",21.5262,21.7059,21.4989,21.6581,128104000],["2016-05-23",21.806,22.1062,21.7605,21.9333,152074400],["2016-05-24",22.113,22.3109,22.0266,22.2677,140560800],["2016-05-25",22.4428,22.6862,22.3155,22.6589,152675200],["2016-05-26",22.6726,22.9114,22.436,22.8386,225324800],["2016-05-27",22.618,22.8523,22.5748,22.825,145364800],["2016-05-31",22.6544,22.8363,22.477,22.7135,169228800],["2016-06-01",22.5224,22.6407,22.3655,22.3951,116693200],["2016-06-02",22.1995,22.254,21.9788,22.2267,160766400],["2016-06-03",22.2427,22.3519,22.1653,22.2722,114019600],["2016-06-06",22.2882,23.1752,22.1881,22.4337,93170000],["2016-06-07",22.5748,22.7158,22.5088,22.5247,89638000],["2016-06-08",22.5224,22.6453,22.4451,22.5042,83392400],["2016-06-09",22.4042,22.7431,22.3951,22.6657,106405600],["2016-06-10",22.411,22.5975,22.3996,22.4792,126851600],["2016-06-13",22.4474,22.5452,22.0857,22.1403,152082000],["2016-06-14",22.1358,22.3996,22.0061,22.1676,127727600],["2016-06-15",22.2495,22.3837,22.0698,22.0948,117780800],["2016-06-16",21.9379,22.2336,21.8515,22.1881,125307200],["2016-06-17",21.9766,21.9834,21.6763,21.6831,244032800],["2016-06-20",21.8355,21.9652,21.6149,21.6308,137647600],["2016-06-21",21.5944,21.9151,21.5353,21.8151,142185600],["2016-06-22",21.8924,22.038,21.6877,21.7332,116876400],["2016-06-23",21.8219,21.9015,21.6649,21.8583,128960800],["2016-06-24",21.1327,21.5307,21.0736,21.2442,301245600],["2016-06-27",21.1532,21.1645,20.812,20.9348,181958400],["2016-06-28",21.1304,21.3033,20.9576,21.2874,161779600],["2016-06-29",21.3738,21.5057,21.2965,21.4716,146124000],["2016-06-30",21.4807,21.7832,21.4489,21.7446,143345600],["2016-07-01",21.7195,21.9424,21.6831,21.8105,104106000],["2016-07-05",21.6968,21.6991,21.4853,21.6058,110820800],["2016-07-06",21.5171,21.7582,21.4648,21.7286,123796400],["2016-07-07",21.7673,21.9493,21.7491,21.8219,100558400],["2016-07-08",21.947,22.038,21.8469,21.9902,115648400],["2016-07-11",22.0061,22.2108,22.0016,22.0584,95179600],["2016-07-12",22.1017,22.2222,22.0903,22.1585,96670000],["2016-07-13",22.1562,22.2154,22.0266,22.0334,103568800],["2016-07-14",22.1517,22.5156,22.1358,22.4701,155676000],["2016-07-15",22.4997,22.5861,22.4042,22.4679,120548000],["2016-07-18",22.4497,22.7749,22.4269,22.7067,145975600],["2016-07-19",22.6453,22.7453,22.5952,22.7158,95119600],["2016-07-20",22.7454,22.85,22.6862,22.7363,105104000],["2016-07-21",22.7067,22.9728,22.5475,22.6157,130808000],["2016-07-22",22.577,22.5861,22.361,22.4406,113254800],["2016-07-25",22.3473,22.4815,22.0448,22.1403,161531600],["2016-07-26",22.022,22.2836,21.9311,21.9879,224959200],["2016-07-27",23.7166,23.7348,23.3708,23.4163,369379200],["2016-07-28",23.389,23.7575,23.3868,23.7325,159479200],["2016-07-29",23.6984,23.7803,23.5824,23.7029,110934800],["2016-08-01",23.7484,24.1442,23.7484,24.1214,152671600],["2016-08-02",24.1214,24.126,23.6552,23.7643,135266400],["2016-08-03",23.8394,24.0737,23.8303,24.0623,120810400],["2016-08-04",24.1446,24.2407,24.076,24.211,109634800],["2016-08-05",24.3024,24.618,24.2818,24.5791,162213600],["2016-08-08",24.5883,24.7827,24.5059,24.7827,112148800],["2016-08-09",24.7507,24.913,24.7003,24.8833,105260800],["2016-08-10",24.8604,24.9039,24.6432,24.698,96034000],["2016-08-11",24.817,24.9107,24.6637,24.682,109938000],["2016-08-12",24.6477,24.7987,24.6477,24.7392,74641600],["2016-08-15",24.7301,25.0502,24.7163,25.0365,103472800],["2016-08-16",25.0708,25.208,24.9748,25.0136,135177600],["2016-08-17",24.9496,25.0114,24.7758,24.977,101424000],["2016-08-18",24.9793,25.0639,24.9313,24.945,87938800],["2016-08-19",24.8741,25.0845,24.7804,25.0091,101472400],["2016-08-22",24.8947,24.9496,24.6637,24.8147,103280800],["2016-08-23",24.833,24.9999,24.8193,24.8924,85030800],["2016-08-24",24.8284,24.8696,24.6249,24.7049,94700400],["2016-08-25",24.5586,24.6706,24.3962,24.5997,100344800],["2016-08-26",24.5631,24.6866,24.3116,24.4556,111065200],["2016-08-29",24.3825,24.57,24.307,24.4282,99881200],["2016-08-30",24.1949,24.355,24.1263,24.2407,99455600],["2016-08-31",24.1629,24.371,24.1584,24.2635,118649600],["2016-09-01",24.2727,24.4236,24.1538,24.4076,106806000],["2016-09-02",24.6294,24.698,24.4282,24.6363,107210000],["2016-09-06",24.6752,24.7667,24.586,24.6294,107521600],["2016-09-07",24.6592,24.8719,24.4854,24.7804,169457200],["2016-09-08",24.5265,24.5311,24.0669,24.1309,212008000],["2016-09-09",23.9297,24.1766,23.5844,23.5844,186228000],["2016-09-12",23.4746,24.1766,23.4471,24.1126,181171200],["2016-09-13",24.586,24.8787,24.5243,24.6866,248704800],["2016-09-14",24.865,25.8483,24.8353,25.5602,443554800],["2016-09-15",26.0381,26.4658,25.9535,26.4292,359934400],["2016-09-16",26.3263,26.5573,26.0793,26.2806,319547600],["2016-09-19",26.3423,26.5687,25.8986,25.9741,188092000],["2016-09-20",25.8529,26.0976,25.7294,25.9718,138057200],["2016-09-21",26.0359,26.0679,25.7134,25.9673,144012800],["2016-09-22",26.1502,26.2851,26.0702,26.2119,124296000],["2016-09-23",26.1662,26.2508,25.5099,25.7752,209924800],["2016-09-26",25.5305,25.9307,25.5099,25.814,119477600],["2016-09-27",25.8415,25.8826,25.6905,25.8621,98429600],["2016-09-28",25.9993,26.2165,25.9398,26.0587,118564400],["2016-09-29",25.8781,26.0244,25.5671,25.654,143548000],["2016-09-30",25.718,25.9261,25.5671,25.8529,145516400],["2016-10-03",25.7752,25.8529,25.6768,25.7317,86807200],["2016-10-04",25.8552,26.141,25.7569,25.8415,118947200],["2016-10-05",25.933,25.9924,25.7706,25.8529,85812400],["2016-10-06",26.0016,26.1479,25.8712,26.045,115117200],["2016-10-07",26.1411,26.1982,25.9581,26.0839,97433600],["2016-10-10",26.3034,26.6991,26.2348,26.539,144944000],["2016-10-11",26.9163,27.1427,26.5733,26.5961,256164000],["2016-10-12",26.8363,26.9803,26.6991,26.834,150347200],["2016-10-13",26.7082,26.8568,26.4635,26.7516,140769600],["2016-10-14",26.9575,27.0238,26.7859,26.9003,142608800],["2016-10-17",26.8317,26.9483,26.7059,26.882,94499600],["2016-10-18",27.0261,27.0329,26.8591,26.8637,98214000],["2016-10-19",26.8134,26.93,26.0244,26.7837,80138400],["2016-10-20",26.7242,26.8431,26.603,26.7699,96503200],["2016-10-21",26.7128,26.7356,26.5916,26.6647,92770800],["2016-10-24",26.7791,26.9254,26.7562,26.9049,94154800],["2016-10-25",26.9735,27.0672,26.8271,27.0421,192516000],["2016-10-26",26.1411,26.4589,25.9124,26.4338,264536800],["2016-10-27",26.388,26.4955,26.093,26.1799,138248000],["2016-10-28",26.0404,26.3469,25.9444,26.0061,151446800],["2016-10-31",25.9901,26.1228,25.8872,25.965,105677600],["2016-11-01",25.9467,26.0176,25.2766,25.4962,175303200],["2016-11-02",25.4756,25.6928,25.4367,25.519,113326800],["2016-11-03",25.5098,25.6202,25.1811,25.2455,107730400],["2016-11-04",24.9467,25.342,24.8501,25.0179,123348000],["2016-11-07",25.303,25.4018,25.1605,25.3788,130240000],["2016-11-08",25.3558,25.6799,25.2156,25.5282,97016800],["2016-11-09",25.257,25.588,24.8363,25.4868,236705600],["2016-11-10",25.5351,25.5351,24.3261,24.7766,228538000],["2016-11-11",24.6226,25.0248,24.4916,24.9237,136575600],["2016-11-14",24.7582,24.7812,23.9238,24.2985,204702000],["2016-11-15",24.4962,24.7513,24.4019,24.6203,129058000],["2016-11-16",24.526,25.3374,24.503,25.2823,235362000],["2016-11-17",25.2409,25.365,25.0156,25.2731,110528000],["2016-11-18",25.2202,25.4087,25.2064,25.2984,113715600],["2016-11-21",25.3122,25.742,25.2869,25.6822,117058400],["2016-11-22",25.7328,25.8408,25.6064,25.6983,103862000],["2016-11-23",25.5972,25.6317,25.3604,25.5673,109705600],["2016-11-25",25.5443,25.7144,25.5029,25.696,45903600],["2016-11-28",25.6133,25.8523,25.6041,25.6454,108776000],["2016-11-29",25.4639,25.7512,25.3007,25.6202,114115200],["2016-11-30",25.6523,25.7903,25.3466,25.4041,144649200],["2016-12-01",25.3696,25.5006,25.0616,25.1673,148347600],["2016-12-02",25.0938,25.3053,25.0202,25.2616,106112000],["2016-12-05",25.2846,25.2915,24.8823,25.08,137298000],["2016-12-06",25.1696,25.3673,25.0984,25.2731,104782000],["2016-12-07",25.1145,25.5581,25.0915,25.5213,119994800],["2016-12-08",25.4823,25.8431,25.4225,25.7719,108273200],["2016-12-09",25.8156,26.3649,25.8156,26.1925,137610400],["2016-12-12",26.0408,26.4339,25.8569,26.0431,105497600],["2016-12-13",26.1672,26.6453,26.1465,26.4775,174935200],["2016-12-14",26.4431,26.7097,26.4293,26.4775,136127200],["2016-12-15",26.5212,26.8315,26.4867,26.6224,186098000],["2016-12-16",26.7718,26.7787,26.5833,26.6568,177404400],["2016-12-19",26.6178,26.9809,26.6063,26.8108,111117600],["2016-12-20",26.8338,27.0085,26.82,26.8821,85700000],["2016-12-21",26.8476,26.9855,26.843,26.9074,95132800],["2016-12-22",26.7442,26.781,26.581,26.7304,104343600],["2016-12-23",26.5695,26.7833,26.5695,26.7833,56998000],["2016-12-27",26.7833,27.0775,26.7764,26.9534,73187600],["2016-12-28",27.0131,27.128,26.7097,26.8384,83623600],["2016-12-29",26.7672,26.9189,26.7557,26.8315,60158000],["2016-12-30",26.8131,26.9396,26.5327,26.6224,122345200],["2017-01-03",26.6178,26.7396,26.3787,26.6982,115127600],["2017-01-04",26.6293,26.781,26.6063,26.6683,84472400],["2017-01-05",26.6453,26.8614,26.6201,26.8039,88774400],["2017-01-06",26.843,27.1602,26.7718,27.1028,127007600],["2017-01-09",27.112,27.4522,27.1097,27.351,134247600],["2017-01-10",27.3004,27.4407,27.1924,27.3786,97848400],["2017-01-11",27.2936,27.5671,27.2614,27.5257,110354400],["2017-01-12",27.3303,27.4223,27.1717,27.4108,108344800],["2017-01-13",27.3786,27.4958,27.3096,27.3625,104447600],["2017-01-17",27.2016,27.6383,27.174,27.5832,137759200],["2017-01-18",27.5832,27.6981,27.5165,27.5809,94852000],["2017-01-19",27.4453,27.6039,27.4384,27.5326,102389200],["2017-01-20",27.6866,27.6866,27.5211,27.5832,130391600],["2017-01-23",27.5832,27.7694,27.5303,27.6016,88200800],["2017-01-24",27.4797,27.6062,27.4682,27.5763,92844000],["2017-01-25",27.6797,28.0659,27.6475,28.0153,129510400],["2017-01-26",27.967,28.144,27.9509,28.0291,105350400],["2017-01-27",28.0751,28.1233,27.9509,28.0314,82251600],["2017-01-30",27.7969,27.9578,27.7349,27.9578,121510000],["2017-01-31",27.8475,27.9027,27.7257,27.8935,196804000],["2017-02-01",29.1991,29.9944,29.1945,29.5944,447940000],["2017-02-02",29.4175,29.7416,29.3715,29.5439,134841600],["2017-02-03",29.4933,29.6956,29.4588,29.6703,98029200],["2017-02-06",29.6818,29.9967,29.6289,29.9484,107383600],["2017-02-07",30.0059,30.3622,29.9852,30.2335,152735200],["2017-02-08",30.1921,30.3921,30.1622,30.3507,92016400],["2017-02-09",30.3922,30.5769,30.2699,30.57,113399600],["2017-02-10",30.5792,30.69,30.4846,30.5007,80262000],["2017-02-13",30.7224,30.8932,30.6462,30.7708,92141600],["2017-02-14",30.8124,31.1864,30.7616,31.1702,132904800],["2017-02-15",31.2857,31.4588,31.0779,31.2833,142492400],["2017-02-16",31.3203,31.3734,31.1287,31.2464,90338400],["2017-02-17",31.1887,31.3572,31.1887,31.3318,88792800],["2017-02-21",31.4496,31.5696,31.3919,31.5581,98028800],["2017-02-22",31.4957,31.655,31.4219,31.6527,83347600],["2017-02-23",31.715,31.7381,31.4657,31.5188,83152800],["2017-02-24",31.3757,31.5488,31.2303,31.5488,87106400],["2017-02-27",31.6596,31.7289,31.4611,31.6112,81029600],["2017-02-28",31.6458,31.7289,31.5581,31.625,93931600],["2017-03-01",31.8328,32.3545,31.7658,32.2714,145658400],["2017-03-02",32.3199,32.3845,32.0336,32.0798,104844000],["2017-03-03",32.0382,32.2806,31.9944,32.2691,84432400],["2017-03-06",32.1744,32.2668,31.9967,32.1675,87000000],["2017-03-07",32.1029,32.3153,32.0406,32.2091,69785200],["2017-03-08",32.0775,32.2737,32.0475,32.089,74828800],["2017-03-09",32.029,32.0405,31.6389,32.0151,88623600],["2017-03-10",32.1467,32.1721,32.0059,32.1213,78451200],["2017-03-13",32.0544,32.1883,32.0475,32.1352,69686800],["2017-03-14",32.1583,32.2391,32.0521,32.0867,61236400],["2017-03-15",32.1837,32.493,32.096,32.4261,102767200],["2017-03-16",32.4861,32.5554,32.3799,32.4792,76928000],["2017-03-17",32.5508,32.5508,32.2945,32.3176,175540000],["2017-03-20",32.4122,32.6662,32.373,32.6569,86168000],["2017-03-21",32.807,32.9663,32.2575,32.2829,158119600],["2017-03-22",32.2853,32.6893,32.2645,32.6477,103440800],["2017-03-23",32.6108,32.6846,32.4607,32.5323,81385200],["2017-03-24",32.6662,32.7216,32.4007,32.4676,89582400],["2017-03-27",32.1791,32.6015,32.0013,32.523,94300400],["2017-03-28",32.53,33.2525,32.463,33.1971,133499200],["2017-03-29",33.1694,33.3564,33.0563,33.271,116760000],["2017-03-30",33.2872,33.3587,33.1279,33.2271,84829200],["2017-03-31",33.1787,33.3057,33.0148,33.1648,78646800],["2017-04-03",33.1764,33.271,33.024,33.1741,79942800],["2017-04-04",33.0702,33.4488,33.0517,33.4211,79565600],["2017-04-05",33.2941,33.5804,33.1994,33.2479,110871600],["2017-04-06",33.3103,33.3634,33.1163,33.1648,84596000],["2017-04-07",33.181,33.2849,33.0748,33.0909,66688800],["2017-04-10",33.151,33.2156,32.9894,33.0517,75733600],["2017-04-11",32.9986,33.0933,32.3337,32.6962,121517600],["2017-04-12",32.6893,32.8162,32.553,32.7354,81400000],["2017-04-13",32.7608,32.8693,32.5623,32.5623,71291600],["2017-04-17",32.6616,32.7539,32.5207,32.7424,66328400],["2017-04-18",32.6454,32.7908,32.5761,32.5969,58790000],["2017-04-19",32.7539,32.7816,32.4238,32.4769,69313600],["2017-04-20",32.6015,32.994,32.5877,32.8832,93278400],["2017-04-21",32.8832,32.9386,32.747,32.8439,69283600],["2017-04-24",33.1279,33.2318,33.054,33.1602,68537200],["2017-04-25",33.2225,33.4511,33.2133,33.3657,75486000],["2017-04-26",33.3518,33.3818,33.1002,33.1694,80164800],["2017-04-27",33.2248,33.2802,33.084,33.1948,56985200],["2017-04-28",33.2641,33.3126,33.0748,33.1625,83441600],["2017-05-01",33.4973,33.9821,33.4649,33.8389,134411600],["2017-05-02",34.0605,34.1875,33.8989,34.0536,181408800],["2017-05-03",33.6104,34.049,33.3056,33.9497,182788000],["2017-05-04",33.8251,33.9682,33.6612,33.8274,93487600],["2017-05-05",33.8805,34.393,33.8805,34.3884,109310800],["2017-05-08",34.4045,35.4826,34.4045,35.3233,195009600],["2017-05-09",35.5219,35.755,35.4249,35.5496,156521600],["2017-05-10",35.4665,35.538,35.1156,35.3811,103222800],["2017-05-11",35.3393,35.7148,35.3069,35.687,109020400],["2017-05-12",35.8609,36.2596,35.8539,36.1854,130108000],["2017-05-15",36.1646,36.3129,35.942,36.0927,104038800],["2017-05-16",36.1483,36.1761,35.8655,36.0394,80194000],["2017-05-17",35.6059,35.8308,34.7042,34.8293,203070800],["2017-05-18",35.0658,35.5456,35.0333,35.3602,134272800],["2017-05-19",35.5549,35.694,35.381,35.4807,107843200],["2017-05-22",35.6986,35.8331,35.4459,35.6963,91865600],["2017-05-23",35.9073,35.9073,35.5387,35.6523,79675600],["2017-05-24",35.6615,35.738,35.3903,35.5456,76712000],["2017-05-25",35.636,35.7797,35.4738,35.6685,76942400],["2017-05-26",35.6986,35.7543,35.5387,35.6082,87710400],["2017-05-30",35.5642,35.7983,35.5433,35.6221,80507600],["2017-05-31",35.6917,35.738,35.3231,35.4112,97804800],["2017-06-01",35.5062,35.5433,35.286,35.5085,65616400],["2017-06-02",35.6013,36.0347,35.4413,36.0347,111082800],["2017-06-05",35.7774,35.8029,35.5734,35.6824,101326800],["2017-06-06",35.6754,36.1182,35.6476,35.8029,106499600],["2017-06-07",35.9351,36.1576,35.8099,36.0162,84278400],["2017-06-08",35.9884,36.0556,35.7913,35.9281,85003200],["2017-06-09",35.9745,35.9745,33.8488,34.5349,259530800],["2017-06-12",33.7839,33.865,33.0351,33.7097,289229200],["2017-06-13",34.1131,34.1803,33.6471,33.9809,136661600],["2017-06-14",34.1919,34.1919,33.3434,33.6494,126124800],["2017-06-15",33.2229,33.4918,32.9656,33.4478,128661600],["2017-06-16",33.3295,33.4964,32.9633,32.9795,201444400],["2017-06-19",33.3017,34.0157,33.3017,33.923,130165600],["2017-06-20",34.0458,34.0458,33.5984,33.6147,99600400],["2017-06-21",33.7329,33.8604,33.5219,33.814,85063200],["2017-06-22",33.7908,34.0064,33.6402,33.7584,76425200],["2017-06-23",33.6425,34.113,33.6378,33.909,141757600],["2017-06-26",34.1154,34.3727,33.7004,33.8024,102769600],["2017-06-27",33.6147,33.8812,33.2924,33.3179,99047600],["2017-06-28",33.4941,33.8696,33.1858,33.8047,88329600],["2017-06-29",33.5451,33.6425,32.9818,33.3063,125997600],["2017-06-30",33.4848,33.6031,33.3295,33.3852,92096400],["2017-07-03",33.5845,33.6819,33.1719,33.2646,57111200],["2017-07-05",33.3087,33.5636,33.0838,33.4014,86278400],["2017-07-06",33.1534,33.2646,33.0119,33.0861,96515200],["2017-07-07",33.1255,33.5544,33.1255,33.4223,76806800],["2017-07-10",33.406,33.8325,33.2345,33.6262,84362400],["2017-07-11",33.5498,33.8094,33.4686,33.7352,79127200],["2017-07-12",33.814,33.8859,33.5706,33.7839,99538000],["2017-07-13",33.7282,34.4214,33.7143,34.2545,100797600],["2017-07-14",34.3008,34.6161,34.1525,34.5489,80528400],["2017-07-17",34.4978,34.98,34.4399,34.6694,95174000],["2017-07-18",34.5859,34.8015,34.4631,34.7899,71475200],["2017-07-19",34.8826,35.1005,34.7598,35.0078,83692000],["2017-07-20",35.1191,35.1747,34.8154,34.8502,68974800],["2017-07-21",34.7691,34.8734,34.5118,34.834,105010400],["2017-07-24",34.9058,35.337,34.7482,35.2559,85972800],["2017-07-25",35.1886,35.6615,35.1886,35.4065,75415600],["2017-07-26",35.5479,35.6824,35.4807,35.5734,63124000],["2017-07-27",35.6407,35.6963,34.1455,34.9012,129905200],["2017-07-28",34.7459,34.8247,34.5836,34.6555,68854800],["2017-07-31",34.7482,34.8479,34.3379,34.477,79383600],["2017-08-01",34.5628,34.8224,34.4028,34.783,141474400],["2017-08-02",36.9226,37.0315,36.1993,36.4265,279747200],["2017-08-03",36.4056,36.4427,35.9351,36.0626,108389200],["2017-08-04",36.1785,36.4868,36.0904,36.2526,82239600],["2017-08-07",36.408,36.8391,36.3176,36.8136,87481200],["2017-08-08",36.765,37.5137,36.6885,37.108,144823600],["2017-08-09",36.9179,37.3839,36.8832,37.3352,104526000],["2017-08-10",37.2119,37.2351,35.9854,36.146,163217200],["2017-08-11",36.4439,36.9023,36.3205,36.6487,105028400],["2017-08-14",37.0769,37.284,36.9442,37.2002,88490800],["2017-08-15",37.3887,37.7471,37.2677,37.6075,117862000],["2017-08-16",37.6866,37.8192,37.27,37.4562,110686400],["2017-08-17",37.3561,37.4004,36.7325,36.7371,111762400],["2017-08-18",36.7371,37.1188,36.4718,36.6533,109712400],["2017-08-21",36.6533,36.7441,36.0971,36.5858,105474000],["2017-08-22",36.8232,37.2351,36.7743,37.1839,86418400],["2017-08-23",37.0187,37.3445,36.9745,37.2305,77596400],["2017-08-24",37.3352,37.4073,36.8977,37.0652,79275600],["2017-08-25",37.1537,37.3654,37.0652,37.2025,101920400],["2017-08-28",37.2677,37.7006,37.2188,37.5772,103864000],["2017-08-29",37.2584,37.9612,37.2351,37.9123,118067600],["2017-08-30",38.1195,38.1404,37.8425,38.0147,109078400],["2017-08-31",38.0822,38.287,38.045,38.166,107140400],["2017-09-01",38.3522,38.3848,38.0799,38.1776,66364400],["2017-09-05",38.1078,38.2242,37.3655,37.7192,117874000],["2017-09-06",37.8658,37.931,37.3561,37.6796,86606800],["2017-09-07",37.7215,37.7564,37.3189,37.5284,87714000],["2017-09-08",37.4352,37.5027,36.893,36.9163,114446000],["2017-09-11",37.3515,37.7122,37.2095,37.5842,126323200],["2017-09-12",37.8425,38.1567,36.9489,37.4353,286856000],["2017-09-13",37.2049,37.2258,36.7487,37.1537,179629600],["2017-09-14",37.0001,37.0955,36.7906,36.8349,95042800],["2017-09-15",36.8791,37.4609,36.7697,37.2072,196458400],["2017-09-18",37.2607,37.3515,36.7697,36.9256,113077600],["2017-09-19",37.1211,37.1816,36.8721,36.9396,83242400],["2017-09-20",36.7464,36.8302,35.7993,36.3205,211805600],["2017-09-21",36.2577,36.2577,35.5479,35.6968,150046800],["2017-09-22",35.2663,35.4362,35.0383,35.3478,186581600],["2017-09-25",34.9056,35.3338,34.7124,35.0359,177549200],["2017-09-26",35.3222,35.8202,35.3012,35.6387,146640000],["2017-09-27",35.7923,36.0064,35.7317,35.8923,102016800],["2017-09-28",35.8132,35.904,35.5363,35.6712,88022000],["2017-09-29",35.655,35.8691,35.3734,35.8667,105199200],["2017-10-02",35.8993,35.9435,35.5409,35.7946,74795200],["2017-10-03",35.8411,36.0925,35.8179,35.9505,64921200],["2017-10-04",35.7527,35.8062,35.4804,35.7178,80655200],["2017-10-05",35.8807,36.1739,35.8504,36.1623,85135200],["2017-10-06",36.0645,36.1856,35.9691,36.1413,69630400],["2017-10-09",36.26,36.4741,36.1856,36.267,65051600],["2017-10-10",36.3182,36.7697,36.0948,36.281,62468000],["2017-10-11",36.2973,36.5323,36.2461,36.4323,67622400],["2017-10-12",36.3857,36.6231,36.2414,36.3042,64500400],["2017-10-13",36.4741,36.6021,36.3997,36.5346,65576800],["2017-10-16",36.7464,37.2351,36.6882,37.2072,96486000],["2017-10-17",37.1839,37.4376,37.0559,37.3445,75989200],["2017-10-18",37.3329,37.4004,37.142,37.1793,65496800],["2017-10-19",36.4788,36.5556,36.0762,36.2996,170336800],["2017-10-20",36.4462,36.7115,36.2949,36.3624,95896400],["2017-10-23",36.5114,36.6975,36.1879,36.3438,87937200],["2017-10-24",36.3717,36.6347,36.3508,36.5602,71028800],["2017-10-25",36.516,36.665,36.1344,36.3997,84828400],["2017-10-26",36.5905,36.7301,36.4858,36.6324,68002000],["2017-10-27",37.0699,38.0729,36.9326,37.9449,177816800],["2017-10-30",38.1404,39.1132,38.1009,38.799,178803200],["2017-10-31",39.0736,39.4809,38.8502,39.3389,144187200],["2017-11-01",39.5321,39.5484,38.5407,38.8386,134551200],["2017-11-02",38.7711,39.2132,38.4639,39.1225,165573600],["2017-11-03",40.4932,40.5537,39.823,40.1441,237594400],["2017-11-06",40.1139,40.7236,39.9626,40.5514,140105200],["2017-11-07",40.4723,40.7841,40.4001,40.6817,97446000],["2017-11-08",40.6468,41.0145,40.57,41.0145,97638000],["2017-11-09",40.7515,40.9819,40.2931,40.9307,117930400],["2017-11-10",40.898,40.9611,40.7018,40.7952,100582000],["2017-11-13",40.522,40.7555,40.4986,40.6318,67928400],["2017-11-14",40.4146,40.5173,39.9801,40.0175,99130000],["2017-11-15",39.6975,39.7793,39.3262,39.4897,116632400],["2017-11-16",39.9801,40.1413,39.7746,39.9615,94550000],["2017-11-17",39.9474,40.0292,39.6205,39.7396,87598000],["2017-11-20",39.7723,39.8353,39.6018,39.6999,65049600],["2017-11-21",39.8867,40.5687,39.8867,40.4379,100525200],["2017-11-22",40.4893,40.8723,40.4169,40.863,102355600],["2017-11-24",40.8957,40.9891,40.7906,40.8653,56106800],["2017-11-27",40.884,40.891,40.4846,40.6598,82867200],["2017-11-28",40.7088,40.842,40.139,40.4216,105715200],["2017-11-29",40.3188,40.3865,39.0412,39.5831,166665600],["2017-11-30",39.805,40.2044,39.3402,40.1366,166108800],["2017-12-01",39.6929,40.0946,39.3542,39.9498,159037200],["2017-12-04",40.2838,40.3165,39.6181,39.6578,130169600],["2017-12-05",39.485,40.0595,39.3308,39.6205,109400800],["2017-12-06",39.1206,39.7512,38.8778,39.4733,114240000],["2017-12-07",39.478,39.8073,39.45,39.5457,102693200],["2017-12-08",39.819,39.9381,39.429,39.5574,93420800],["2017-12-11",39.5177,40.3795,39.4219,40.3281,141095200],["2017-12-12",40.2067,40.2627,40.0455,40.1016,77636800],["2017-12-13",40.2884,40.5313,40.1716,40.2347,95273600],["2017-12-14",40.2651,40.4356,40.0899,40.223,81906000],["2017-12-15",40.5523,40.6785,40.2791,40.6318,160677200],["2017-12-18",40.8443,41.3861,40.8396,41.204,117684400],["2017-12-19",40.8793,40.9634,40.6598,40.7649,109745600],["2017-12-20",40.842,40.9704,40.4636,40.7205,93902400],["2017-12-21",40.6785,41.1106,40.6621,40.8747,83799600],["2017-12-22",40.7976,40.9704,40.7555,40.8747,65397600],["2017-12-26",39.8914,40.0479,39.6298,39.8377,132742000],["2017-12-27",39.7279,39.8867,39.6368,39.8447,85992800],["2017-12-28",39.9381,40.1366,39.8166,39.9568,65920800],["2017-12-29",39.826,39.8423,39.5224,39.5247,103999600],["2018-01-02",39.7419,40.2417,39.5317,40.2324,102223600],["2018-01-03",40.2954,40.7672,40.1623,40.2254,118071600],["2018-01-04",40.2978,40.515,40.1903,40.4122,89738400],["2018-01-05",40.508,40.9587,40.4169,40.8723,94640000],["2018-01-08",40.7205,41.0148,40.6224,40.7205,82271200],["2018-01-09",40.7672,40.8863,40.501,40.7158,86336000],["2018-01-10",40.4426,40.7088,40.4052,40.7065,95839600],["2018-01-11",40.7765,40.9868,40.7532,40.9377,74670800],["2018-01-12",41.1479,41.4235,41.0241,41.3604,101672400],["2018-01-16",41.5496,41.8976,41.1386,41.1503,118263600],["2018-01-17",41.1409,41.8649,40.8887,41.8299,137547200],["2018-01-18",41.8929,42.0634,41.6314,41.8673,124773600],["2018-01-19",41.7155,41.942,41.4352,41.6804,129700400],["2018-01-22",41.4095,41.5216,41.246,41.3394,108434400],["2018-01-23",41.4095,41.9093,41.2974,41.3488,130756400],["2018-01-24",41.3978,41.4095,40.4519,40.6901,204420400],["2018-01-25",40.7579,40.8606,39.8283,39.9638,166116000],["2018-01-26",40.1717,40.1717,39.7186,40.0572,156572000],["2018-01-29",39.7419,39.7419,39.0202,39.2281,202561600],["2018-01-30",38.6605,39.0903,38.4667,38.9969,184192800],["2018-01-31",38.9735,39.3402,38.8871,39.1043,129915600],["2018-02-01",39.0436,39.3822,38.9478,39.1861,188923200],["2018-02-02",38.7703,38.9572,37.3923,37.4858,346375200],["2018-02-05",37.1588,38.2752,36.4348,36.5492,290954000],["2018-02-06",36.1615,38.2378,35.9676,38.0766,272975200],["2018-02-07",38.0907,38.1631,37.1518,37.2615,206434400],["2018-02-08",37.4367,37.6025,36.2082,36.2362,217562000],["2018-02-09",36.8342,37.0265,35.2325,36.6795,282690400],["2018-02-12",37.1696,38.4336,36.9374,38.1569,243278000],["2018-02-13",37.9786,38.6352,37.9083,38.5391,130196800],["2018-02-14",38.2342,39.2895,38.1967,39.2497,162579600],["2018-02-15",39.8172,40.591,39.6319,40.5676,204588800],["2018-02-16",40.4199,40.9968,40.2815,40.4363,160704400],["2018-02-20",40.3472,40.8654,40.1994,40.3003,135722000],["2018-02-21",40.5301,40.8326,40.1033,40.1173,149886400],["2018-02-22",40.2885,40.7927,40.2674,40.4527,123967600],["2018-02-23",40.7271,41.1914,40.6966,41.1562,135249600],["2018-02-26",41.3556,42.0685,41.3227,41.97,152648800],["2018-02-27",42.0004,42.3241,41.78,41.8339,155712400],["2018-02-28",42.038,42.3569,41.7542,41.7706,151128400],["2018-03-01",41.8691,42.1599,40.4902,41.039,195208000],["2018-03-02",40.523,41.3438,40.441,41.3227,153816000],["2018-03-05",41.0882,41.6815,40.9264,41.4658,113605600],["2018-03-06",41.7214,41.8011,41.304,41.4306,95154000],["2018-03-07",41.0249,41.2383,40.8678,41.046,126814000],["2018-03-08",41.1515,41.5361,41.0554,41.4939,95096400],["2018-03-09",41.7331,42.2115,41.5994,42.2068,128740800],["2018-03-12",42.2795,42.772,42.2607,42.6149,128828400],["2018-03-13",42.8189,43.0323,42.0333,42.2045,126774000],["2018-03-14",42.2866,42.3335,41.6979,41.8457,117473600],["2018-03-15",41.8597,42.2678,41.7589,41.8949,90975200],["2018-03-16",41.8949,42.0051,41.6534,41.7472,157618800],["2018-03-19",41.583,41.6182,40.7247,41.1093,133787200],["2018-03-20",41.0952,41.4611,41.0249,41.0952,78597600],["2018-03-21",41.0483,41.0601,40.1619,40.1642,148219600],["2018-03-22",39.8664,40.4949,39.5381,39.5967,165963200],["2018-03-23",39.4889,39.8477,38.6798,38.6798,164115200],["2018-03-26",39.4138,40.5934,39.0316,40.516,150164800],["2018-03-27",40.7294,41.0742,39.1442,39.4772,163690400],["2018-03-28",39.2215,39.8711,38.7384,39.041,166674000],["2018-03-29",39.3529,40.2768,39.1394,39.3458,153594000],["2018-04-02",39.0785,39.6178,38.5696,39.0879,150347200],["2018-04-03",39.313,39.5733,38.6657,39.4889,121112000],["2018-04-04",38.6657,40.3378,38.6399,40.244,138422000],["2018-04-05",40.4715,40.8584,40.3542,40.5231,107732800],["2018-04-06",40.0939,40.448,39.4443,39.4865,140021200],["2018-04-09",39.8383,40.591,39.8312,39.8781,116070800],["2018-04-10",40.5699,40.8045,40.2252,40.6286,113634400],["2018-04-11",40.3894,40.7857,40.2651,40.4386,89726400],["2018-04-12",40.6661,41.039,40.5793,40.8373,91557200],["2018-04-13",40.9874,41.2359,40.7693,40.9756,100497200],["2018-04-16",41.046,41.318,40.9991,41.2313,86313600],["2018-04-17",41.3884,41.9629,41.3696,41.7988,106421600],["2018-04-18",41.6979,41.9348,41.4798,41.705,83018000],["2018-04-19",40.7482,41.1304,40.4902,40.5231,139235200],["2018-04-20",40.0071,40.1525,38.7947,38.8627,261964400],["2018-04-23",39.123,39.1441,38.4805,38.7502,146062000],["2018-04-24",38.851,39.0058,37.8074,38.2108,134768000],["2018-04-25",38.1357,38.7924,38.0865,38.3773,113528400],["2018-04-26",38.4875,38.8651,38.3116,38.511,111852000],["2018-04-27",38.4594,38.5368,37.6691,38.0654,142623200],["2018-04-30",38.0208,39.2239,37.9528,38.7549,169709600],["2018-05-01",39.0245,39.6788,38.7572,39.6554,214277600],["2018-05-02",41.0929,41.6839,40.7576,41.4071,266157600],["2018-05-03",41.2453,41.6252,40.9076,41.4822,136272800],["2018-05-04",41.8011,43.2082,41.7824,43.1097,224805200],["2018-05-07",43.4262,44.0102,43.3254,43.4216,169805600],["2018-05-08",43.3817,43.6701,43.0721,43.6303,113611200],["2018-05-09",43.7475,43.9469,43.4356,43.9375,92844800],["2018-05-10",44.0266,44.6434,44.0055,44.566,111957200],["2018-05-11",44.6083,44.7425,44.1281,44.3965,104848800],["2018-05-14",44.4953,44.6178,44.2246,44.2929,83115200],["2018-05-15",43.9704,44.0386,43.5749,43.8903,94780800],["2018-05-16",43.8032,44.3659,43.7867,44.2999,76732400],["2018-05-17",44.2576,44.4718,43.8715,44.0198,69176000],["2018-05-18",44.0669,44.2128,43.8174,43.8597,73190800],["2018-05-21",44.2576,44.5566,44.001,44.1705,73603200],["2018-05-22",44.347,44.4647,43.9704,44.0598,60962800],["2018-05-23",43.8691,44.3753,43.7302,44.3423,80233600],["2018-05-24",44.4388,44.4553,43.8362,44.2929,92936000],["2018-05-25",44.3117,44.646,44.1752,44.3941,69844000],["2018-05-29",44.1634,44.4341,43.9916,44.234,90056400],["2018-05-30",44.1917,44.2576,43.9704,44.1399,74762000],["2018-05-31",44.074,44.3117,43.8197,43.9916,109931200],["2018-06-01",44.2552,44.7896,44.1987,44.7849,93770000],["2018-06-04",45.1145,45.5335,45.0462,45.1592,105064800],["2018-06-05",45.4511,45.6559,45.284,45.5076,86264000],["2018-06-06",45.583,45.6889,45.1804,45.6653,83734400],["2018-06-07",45.703,45.7171,45.2793,45.5429,85388800],["2018-06-08",45.0038,45.1992,44.6743,45.1286,106627200],["2018-06-11",45.0462,45.1922,44.7778,45.018,73234000],["2018-06-12",45.0556,45.3428,44.9991,45.2652,67644400],["2018-06-13",45.2981,45.4064,44.832,44.8932,86553600],["2018-06-14",45.0933,45.098,44.7802,44.9167,86440400],["2018-06-15",44.7355,44.7661,44.3188,44.4553,246876800],["2018-06-18",44.2293,44.5448,44.0693,44.4318,73939600],["2018-06-19",43.5843,43.8644,43.1865,43.7138,134314000],["2018-06-20",43.8692,44.0693,43.7232,43.9045,82514800],["2018-06-21",44.081,44.34,43.5372,43.6596,102847600],["2018-06-22",43.815,43.8221,43.4807,43.5325,108801600],["2018-06-25",43.1747,43.5325,42.5461,42.8851,126652400],["2018-06-26",43.0782,43.9115,42.9722,43.4172,98276800],["2018-06-27",43.6055,44.0881,43.323,43.3536,101141200],["2018-06-28",43.3395,43.8362,43.2688,43.669,69460800],["2018-06-29",43.855,44.0669,43.0593,43.5772,90950800],["2018-07-02",43.2736,44.0928,43.1794,44.0645,70925200],["2018-07-03",44.2081,44.2458,43.2076,43.2971,55819200],["2018-07-05",43.6125,43.8833,43.3818,43.6455,66416800],["2018-07-06",43.6502,44.3588,43.5984,44.2505,69940800],["2018-07-09",44.6107,44.8885,44.5636,44.8649,79026400],["2018-07-10",44.8956,45.0297,44.7708,44.8108,63756400],["2018-07-11",44.3753,44.6766,44.1658,44.2293,75326000],["2018-07-12",44.6178,45.0603,44.566,44.9709,72164400],["2018-07-13",44.9827,45.1616,44.9403,45.0415,50055600],["2018-07-16",45.0862,45.3522,44.8273,44.9426,60172400],["2018-07-17",44.6696,45.1686,44.5401,45.0698,62138000],["2018-07-18",45.1474,45.1522,44.7119,44.8226,65573600],["2018-07-19",44.6554,45.3287,44.6554,45.171,81147200],["2018-07-20",45.1474,45.3005,44.7684,45.0674,82704800],["2018-07-23",44.8885,45.1898,44.6248,45.1074,63957600],["2018-07-24",45.3052,45.59,45.211,45.4346,74791600],["2018-07-25",45.4488,45.8702,45.3005,45.8631,66839600],["2018-07-26",45.8136,46.1315,45.5782,45.7195,76304000],["2018-07-27",45.9031,45.9502,44.7519,44.9591,96096000],["2018-07-30",45.1757,45.2463,44.5095,44.7072,84118000],["2018-07-31",44.799,45.2322,44.573,44.7967,157492000],["2018-08-01",46.8777,47.4969,46.4493,47.4357,271742800],["2018-08-02",47.2191,49.0553,47.1649,48.8222,249616000],["2018-08-03",48.7375,49.14,48.3726,48.9635,133789600],["2018-08-06",48.9658,49.2601,48.7469,49.2177,101701600],["2018-08-07",49.2766,49.319,48.6739,48.7563,102349600],["2018-08-08",48.5068,48.9211,48.1466,48.7893,90102000],["2018-08-09",49.326,49.3849,48.7775,49.173,93970400],["2018-08-10",48.9864,49.3974,48.8234,49.0265,98444800],["2018-08-13",49.447,49.8345,49.0667,49.3431,103563600],["2018-08-14",49.6478,49.7423,49.199,49.551,82992000],["2018-08-15",49.4258,49.7849,49.2155,49.6667,115230400],["2018-08-16",50.0234,50.5101,49.9573,50.3943,114001600],["2018-08-17",50.4227,51.4881,50.3565,51.4007,141708000],["2018-08-20",51.5236,51.7787,50.8172,50.8999,121150800],["2018-08-21",51.2165,51.3086,50.5621,50.8007,104639200],["2018-08-22",50.5786,51.1125,50.5172,50.803,76072400],["2018-08-23",50.7085,51.2755,50.6967,50.907,75532800],["2018-08-24",51.1692,51.2401,50.8172,51.0653,73905600],["2018-08-27",51.2991,51.6748,51.1054,51.4858,82100400],["2018-08-28",51.7385,52.1,51.7173,51.9015,91107200],["2018-08-29",52.0079,52.7969,51.833,52.6764,109019200],["2018-08-30",52.7402,53.9237,52.5394,53.1607,195175200],["2018-08-31",53.5103,54.0679,53.3899,53.7749,173360400],["2018-09-04",53.9592,54.1411,53.5387,53.9474,109560400],["2018-09-05",54.0962,54.2568,53.1772,53.5954,133332000],["2018-09-06",53.4442,53.7088,52.2795,52.7048,137160000],["2018-09-07",52.4095,53.241,52.1401,52.2795,150479200],["2018-09-10",52.1968,52.4095,51.1385,51.5779,158066000],["2018-09-11",51.5023,52.9882,51.1598,52.8819,142996000],["2018-09-12",53.1394,53.1536,51.9346,52.2252,197114800],["2018-09-13",52.804,53.945,52.5796,53.4867,166825600],["2018-09-14",53.3308,53.5883,52.5677,52.8796,127997200],["2018-09-17",52.4803,52.6693,51.3275,51.4716,148780400],["2018-09-18",51.4503,52.4095,51.292,51.5566,126286800],["2018-09-19",51.6181,51.8827,50.8621,51.5874,108495200],["2018-09-20",52.0291,52.511,51.7716,51.9795,106435200],["2018-09-21",52.1567,52.2937,51.3322,51.4196,384986800],["2018-09-24",51.2212,52.2701,51.1763,52.159,110773600],["2018-09-25",51.9134,52.6386,51.9015,52.4898,98217600],["2018-09-26",52.2087,52.8583,51.9157,52.0716,95938800],["2018-09-27",52.8748,53.4938,52.8087,53.1418,120724800],["2018-09-28",53.104,53.352,52.9221,53.3284,91717600],["2018-10-01",53.8505,54.1978,53.4725,53.6875,94403200],["2018-10-02",53.6851,54.3348,53.5387,54.1647,99152800],["2018-10-03",54.3466,55.1546,54.2828,54.8238,114619200],["2018-10-04",54.5191,54.89,53.5623,53.86,128168000],["2018-10-05",53.8529,53.9592,52.1094,52.9859,134322000],["2018-10-08",52.4945,53.1064,52.0197,52.863,118655600],["2018-10-09",52.8323,53.6899,52.504,53.5954,107564000],["2018-10-10",53.2623,53.4725,51.0393,51.1125,167962400],["2018-10-11",50.6778,51.8543,50.1581,50.6613,212497600],["2018-10-12",52.0716,52.6528,51.2259,52.4709,161351600],["2018-10-15",52.2464,52.4047,51.3275,51.3487,123164000],["2018-10-16",51.7196,52.6788,51.207,52.4803,116736000],["2018-10-17",52.5158,52.5961,51.8165,52.2535,91541600],["2018-10-18",51.4669,51.911,50.3188,51.0322,130325200],["2018-10-19",51.5141,52.2701,51.3653,51.8094,132314800],["2018-10-22",51.9228,52.7662,51.722,52.126,115168400],["2018-10-23",50.9873,52.7402,50.7204,52.6173,155071200],["2018-10-24",52.5866,52.9717,50.6826,50.8125,163702000],["2018-10-25",51.4314,52.2984,51.2046,51.9252,119423200],["2018-10-26",51.0038,52.0173,50.2408,51.0983,189033600],["2018-10-29",51.7811,51.8992,48.6863,50.1392,183742000],["2018-10-30",49.8817,50.8338,49.4376,50.3896,146640000],["2018-10-31",51.2354,52.0787,51.1739,51.7031,153435600],["2018-11-01",51.748,52.5299,51.2188,52.4969,233292800],["2018-11-02",49.5037,50.4723,48.5304,49.0147,365314800],["2018-11-05",48.2635,48.2847,46.8153,47.6233,264654800],["2018-11-06",47.7012,48.3627,47.6469,48.1383,127531600],["2018-11-07",48.658,49.6242,48.2233,49.5982,133697600],["2018-11-08",49.7784,49.8116,49.0127,49.4252,101450400],["2018-11-09",48.7282,48.8373,47.9459,48.4722,137463200],["2018-11-12",47.1755,47.377,45.9404,46.0304,204542000],["2018-11-13",45.4283,46.744,45.3856,45.5705,187531600],["2018-11-14",45.9664,46.1039,44.077,44.2833,243204000],["2018-11-15",44.6602,45.5089,44.307,45.3761,185915200],["2018-11-16",45.1604,46.2201,44.9139,45.8787,147713200],["2018-11-19",45.0419,45.2078,43.8542,44.0605,167701200],["2018-11-20",42.2848,43.0197,41.6068,41.9553,271300800],["2018-11-21",42.6072,42.7353,41.8534,41.9079,124496800],["2018-11-23",41.4717,41.8652,40.7985,40.8435,94496000],["2018-11-26",41.3058,41.4741,40.3623,41.3959,179994000],["2018-11-27",40.6586,41.4314,40.5092,41.3058,165549600],["2018-11-28",41.8961,42.9771,41.4693,42.8941,184250000],["2018-11-29",43.3018,43.335,42.126,42.5646,167080000],["2018-11-30",42.74,42.7495,41.9672,42.3346,158126000],["2018-12-03",43.7286,43.8423,42.9581,43.8139,163210000],["2018-12-04",42.8965,43.2378,41.787,41.8866,165377200],["2018-12-06",40.7179,41.4338,40.4002,41.4196,172393600],["2018-12-07",41.128,41.365,39.8976,39.9427,169126400],["2018-12-10",39.1153,40.322,38.7194,40.2058,248104000],["2018-12-11",40.6942,40.725,39.5894,39.9759,189126800],["2018-12-12",40.3955,40.7558,40.0683,40.0873,142510800],["2018-12-13",40.4168,40.9099,40.194,40.5258,127594400],["2018-12-14",40.0636,40.0825,39.1817,39.2291,162814800],["2018-12-17",39.222,39.9095,38.5772,38.864,177151600],["2018-12-18",39.2054,39.7151,38.9707,39.369,135366000],["2018-12-19",39.3524,39.6961,37.7143,38.141,196189200],["2018-12-20",38.0248,38.4302,36.8158,37.1785,259092000],["2018-12-21",37.1856,37.4938,35.4717,35.7324,382978400],["2018-12-24",35.1208,35.9268,34.751,34.8079,148676800],["2018-12-26",35.1564,37.2734,34.7818,37.2591,234330000],["2018-12-27",36.9438,37.1643,35.576,37.0173,212468400],["2018-12-28",37.3373,37.5791,36.638,37.0363,169165600],["2018-12-31",37.5815,37.7783,37.0956,37.3943,140014000],["2019-01-02",36.7186,37.6574,36.5622,37.4369,148158800],["2019-01-03",34.1323,34.5448,33.6629,33.7079,365248800],["2019-01-04",34.2626,35.2156,34.0896,35.1469,234428400],["2019-01-07",35.2512,35.282,34.5874,35.0687,219111200],["2019-01-08",35.4551,35.9908,35.2085,35.7372,164101200],["2019-01-09",35.8652,36.6333,35.4717,36.3441,180396400],["2019-01-10",36.152,36.5005,35.7633,36.4602,143122800],["2019-01-11",36.2421,36.4365,35.9173,36.1022,108092800],["2019-01-14",35.7609,35.8605,35.3745,35.5594,129756800],["2019-01-15",35.6234,36.363,35.5712,36.2872,114843600],["2019-01-16",36.2895,36.9533,36.2706,36.7305,122278800],["2019-01-17",36.5551,37.3753,36.3322,36.9486,119284800],["2019-01-18",37.3373,37.4274,36.977,37.1761,135004000],["2019-01-22",37.079,37.1548,36.1805,36.3417,121576000],["2019-01-23",36.5432,36.7779,35.9624,36.4887,92522400],["2019-01-24",36.5337,36.6214,35.9719,36.1995,101766000],["2019-01-25",36.8585,37.4867,36.5835,37.399,134142000],["2019-01-28",36.932,37.06,36.427,37.0529,104768400],["2019-01-29",37.041,37.4867,36.5337,36.6688,166348800],["2019-01-30",38.7005,39.3879,37.9845,39.1746,244439200],["2019-01-31",39.3785,40.0636,39.011,39.4567,162958400],["2019-02-01",39.58,40.0588,39.3358,39.4757,130672400],["2019-02-04",39.6866,40.6942,39.6558,40.597,125982000],["2019-02-05",40.9786,41.5049,40.8577,41.2916,144406400],["2019-02-06",41.403,41.6211,40.9763,41.3058,112958400],["2019-02-07",40.8696,41.2347,40.3812,40.5235,126966800],["2019-02-08",40.233,40.6306,40.0973,40.5711,95280000],["2019-02-11",40.7235,40.7615,40.2949,40.3378,83973600],["2019-02-12",40.4973,40.7116,40.4021,40.6854,89134000],["2019-02-13",40.8044,41.0639,40.4544,40.5163,89960800],["2019-02-14",40.4044,40.7735,40.3259,40.6639,87342800],["2019-02-15",40.7711,40.8782,40.414,40.5735,98507200],["2019-02-19",40.4044,40.8163,40.352,40.6949,75891200],["2019-02-20",40.7568,41.2639,40.7092,40.9568,104457600],["2019-02-21",40.902,41.0377,40.5449,40.7258,68998800],["2019-02-22",40.8497,41.1877,40.802,41.1806,75652800],["2019-02-25",41.4639,41.871,41.4139,41.4806,87493600],["2019-02-26",41.3568,41.7353,41.2282,41.5044,68280800],["2019-02-27",41.2377,41.6639,41.1234,41.6329,111341600],["2019-02-28",41.502,41.6424,41.1687,41.2234,112861600],["2019-03-01",41.4924,41.6996,41.1615,41.6567,103544800],["2019-03-04",41.8281,42.3186,41.4187,41.8662,109744800],["2019-03-05",41.8877,41.9019,41.5543,41.79,78949600],["2019-03-06",41.5853,41.7805,41.4115,41.5496,83241600],["2019-03-07",41.3948,41.5305,40.9544,41.0687,99185600],["2019-03-08",40.5497,41.2044,40.3544,41.1663,95997600],["2019-03-11",41.7805,42.6448,41.7472,42.5924,128044000],["2019-03-12",42.8543,43.4899,42.7043,43.0709,129870400],["2019-03-13",43.3899,43.6399,43.0733,43.2614,124130000],["2019-03-14",43.7828,43.8304,43.4637,43.7423,94318000],["2019-03-15",44.009,44.5994,43.7447,44.3113,156171600],["2019-03-18",44.2351,44.8518,44.2327,44.7637,104879200],["2019-03-19",44.8422,44.9946,44.2637,44.4089,126585600],["2019-03-20",44.3375,45.1136,43.9804,44.797,124140800],["2019-03-21",45.2398,46.7421,45.1898,46.4469,204136800],["2019-03-22",46.5064,47.0659,45.4208,45.485,169630800],["2019-03-25",45.5946,45.7065,44.4256,44.9351,175381200],["2019-03-26",45.6303,45.9207,43.9447,44.4708,199202000],["2019-03-27",44.9375,45.1779,44.4137,44.8708,119393600],["2019-03-28",44.9851,45.1303,44.647,44.9303,83121600],["2019-03-29",45.1946,45.2541,44.8875,45.2232,94256000],["2019-04-01",45.6255,45.635,44.8494,45.5303,111448000],["2019-04-02",45.4946,46.2969,45.4851,46.1922,91062800],["2019-04-03",46.0088,46.7826,45.985,46.5088,93087200],["2019-04-04",46.3755,46.7516,45.9826,46.5897,76457200],["2019-04-05",46.7707,46.9254,46.6469,46.9016,74106400],["2019-04-08",46.7635,47.6706,46.7445,47.6397,103526800],["2019-04-09",47.692,48.2944,47.4325,47.4968,143072800],["2019-04-10",47.3016,47.792,47.1825,47.7635,86781200],["2019-04-11",47.8182,47.8539,47.2444,47.3659,83603200],["2019-04-12",47.4254,47.6492,46.7135,47.3468,111042800],["2019-04-15",47.2778,47.5801,47.1421,47.4325,70146400],["2019-04-16",47.4873,47.942,47.273,47.4373,102785600],["2019-04-17",47.5063,48.4206,47.2849,48.3611,115627200],["2019-04-18",48.3587,48.6039,48.2158,48.5348,96783200],["2019-04-22",48.2896,48.792,48.173,48.6944,77758000],["2019-04-23",48.6705,49.461,48.5444,49.3967,93292000],["2019-04-24",49.3681,49.6348,49.2943,49.3205,70162400],["2019-04-25",49.2419,49.4633,48.8348,48.8729,74172800],["2019-04-26",48.7824,48.8062,48.1206,48.6396,74596400],["2019-04-29",48.6634,49.0372,48.5348,48.7134,88818800],["2019-04-30",48.3444,48.4253,47.404,47.7754,186139600],["2019-05-01",49.9681,51.2608,49.8133,50.1204,259309200],["2019-05-02",49.9586,50.6276,49.5515,49.7943,127985200],["2019-05-03",50.2085,50.4347,50.0514,50.4133,83569600],["2019-05-06",48.6372,49.7205,48.4491,49.6348,129772400],["2019-05-07",49.0158,49.3824,47.8135,48.2968,155054800],["2019-05-08",48.0682,48.8872,48.0325,48.3063,105358000],["2019-05-09",47.7111,48.0158,46.8207,47.7873,139634400],["2019-05-10",47.1826,47.5244,46.0713,47.1252,164834800],["2019-05-13",44.862,45.285,43.7004,44.3864,229722400],["2019-05-14",44.5513,45.3376,44.3123,45.089,146118800],["2019-05-15",44.5178,45.8275,44.4581,45.6291,106178800],["2019-05-16",45.3878,45.9996,45.132,45.4284,132125600],["2019-05-17",44.6755,45.6243,44.6349,45.1703,131516400],["2019-05-20",43.8606,44.0589,43.0862,43.7578,154449200],["2019-05-21",44.2669,44.9313,44.1426,44.5967,113459200],["2019-05-22",44.133,44.384,43.6287,43.6837,118994400],["2019-05-23",42.9715,43.1484,42.4959,42.938,146118800],["2019-05-24",43.0671,43.5308,42.6895,42.7731,94858800],["2019-05-28",42.7612,43.1603,42.5198,42.5963,111792800],["2019-05-29",42.1637,42.8639,42.0633,42.3931,113924800],["2019-05-30",42.5293,42.8353,42.2234,42.613,84873600],["2019-05-31",42.1183,42.5389,41.8219,41.841,108174400],["2019-06-03",41.9677,42.5222,40.6939,41.418,161584400],["2019-06-04",41.9295,42.9787,41.7096,42.9333,123872000],["2019-06-05",44.0422,44.2119,43.2917,43.6263,119093600],["2019-06-06",43.7554,44.3266,43.5331,44.2669,90105200],["2019-06-07",44.5752,45.8681,44.3983,45.4451,122737600],["2019-06-10",45.8418,46.6927,45.7964,46.0259,104883600],["2019-06-11",46.5708,46.8432,46.2696,46.5588,107731600],["2019-06-12",46.3533,46.8361,46.2195,46.4107,73012800],["2019-06-13",46.5325,47.032,46.2697,46.4011,86698400],["2019-06-14",45.7797,46.2672,45.4809,46.0641,75046000],["2019-06-17",46.1023,46.5947,45.9279,46.339,58676400],["2019-06-18",46.8552,47.8685,46.6544,47.4288,106204000],["2019-06-19",47.7227,47.7705,47.1563,47.2902,84496800],["2019-06-20",47.8877,47.945,47.3284,47.6702,86056000],["2019-06-21",47.5124,48.0024,47.3571,47.5076,191202400],["2019-06-24",47.4503,47.8375,47.3618,47.4598,72881600],["2019-06-25",47.424,47.6224,46.6735,46.7405,84281200],["2019-06-26",47.2663,48.0358,47.1659,47.7514,104270000],["2019-06-27",47.8685,48.1744,47.6965,47.7371,83598800],["2019-06-28",47.4837,47.6797,47.0942,47.3021,124442400],["2019-07-01",48.5568,48.8723,47.9546,48.1697,109012000],["2019-07-02",48.1362,48.5473,48.1243,48.4517,67740800],["2019-07-03",48.5831,48.8604,48.4421,48.8532,45448000],["2019-07-05",48.5999,49.0133,48.4923,48.8102,69062000],["2019-07-08",47.9928,48.1338,47.4192,47.804,101354400],["2019-07-09",47.608,48.1601,47.5148,48.0956,82312000],["2019-07-10",48.2414,48.6907,48.1721,48.5712,71588400],["2019-07-11",48.5903,48.8484,48.2079,48.2175,80767200],["2019-07-12",48.3848,48.7552,48.325,48.5879,70380800],["2019-07-15",48.7767,49.2021,48.7552,49.0444,67789600],["2019-07-16",48.8962,49.2595,48.6357,48.8747,67467200],["2019-07-17",48.7672,49.0157,48.5807,48.5999,56430000],["2019-07-18",48.7552,49.2045,48.6835,49.1519,74162400],["2019-07-19",49.183,49.3527,48.3633,48.4182,83717200],["2019-07-22",48.6716,49.5272,48.662,49.5248,89111600],["2019-07-23",49.8211,49.9287,49.5415,49.9119,73420800],["2019-07-24",49.6323,49.986,49.5128,49.8713,59966400],["2019-07-25",49.9239,50.0075,49.4077,49.477,55638400],["2019-07-26",49.5869,50.1246,49.5056,49.649,70475600],["2019-07-29",49.8211,50.3422,49.8164,50.1127,86693600],["2019-07-30",49.8928,50.2274,49.5463,49.8976,135742800],["2019-07-31",51.7235,52.9066,50.4999,50.9157,277125600],["2019-08-01",51.1213,52.1083,49.4101,49.814,216071600],["2019-08-02",49.1209,49.336,48.1888,48.76,163448400],["2019-08-05",47.3188,47.4766,46.0259,46.2075,209572000],["2019-08-06",46.9173,47.338,46.3748,47.0822,143299200],["2019-08-07",46.7022,47.694,46.3222,47.5698,133457600],["2019-08-08",47.847,48.6429,47.6534,48.619,108038000],["2019-08-09",48.2927,48.643,47.8105,48.2183,98478800],["2019-08-12",47.8897,48.4726,47.7769,48.096,89927600],["2019-08-13",48.2255,50.8933,48.096,50.1328,188874000],["2019-08-14",48.7389,49.5258,48.6022,48.6406,146189600],["2019-08-15",48.8109,49.2139,47.9017,48.3983,108909600],["2019-08-16",49.0076,49.6986,48.9021,49.5402,110481600],["2019-08-19",50.5286,51.0348,50.3871,50.4638,97654400],["2019-08-20",50.591,51.1836,50.4566,50.4662,107537200],["2019-08-21",51.0972,51.2555,50.7637,51.0132,86141600],["2019-08-22",51.1452,51.445,50.5598,50.97,89014800],["2019-08-23",50.2431,50.8717,48.2207,48.6142,187272000],["2019-08-26",49.3867,49.7058,49.1948,49.5378,104174400],["2019-08-27",49.8665,50.032,48.8277,48.9788,103493200],["2019-08-28",48.9644,49.3531,48.7773,49.3075,63755200],["2019-08-29",50.02,50.2167,49.5786,50.1424,83962000],["2019-08-30",50.4183,50.4878,49.7081,50.0776,84573600],["2019-09-03",49.5234,49.6554,48.9932,49.3483,80092000],["2019-09-04",49.9936,50.2551,49.7369,50.1856,76752400],["2019-09-05",50.8597,51.3323,50.7421,51.1668,95654800],["2019-09-06",51.3515,51.4403,50.982,51.162,77449200],["2019-09-09",51.541,51.9249,50.6366,51.3803,109237600],["2019-09-10",51.3059,52.0064,50.7901,51.9872,127111600],["2019-09-11",52.3159,53.669,52.2343,53.6402,177158400],["2019-09-12",53.9304,54.3191,53.465,53.5202,128906800],["2019-09-13",52.7789,52.9684,52.064,52.479,159053200],["2019-09-16",52.2343,52.8101,52.1935,52.7549,84632400],["2019-09-17",52.7693,52.9756,52.5678,52.9468,73274800],["2019-09-18",53.0332,53.4627,52.6446,53.4435,101360000],["2019-09-19",53.2611,53.6809,52.8677,53.0092,88242400],["2019-09-20",53.11,53.3931,52.172,52.2343,221652400],["2019-09-23",52.527,52.7405,52.2151,52.4718,76662000],["2019-09-24",53.026,53.3763,52.1048,52.2223,124763200],["2019-09-25",52.4311,53.1388,52.0928,53.026,87613600],["2019-09-26",52.7789,53.0044,52.4982,52.7525,75334000],["2019-09-27",52.9085,53.0092,52.1264,52.4958,101408000],["2019-09-30",52.9948,53.8777,52.9684,53.7313,103909600],["2019-10-01",53.9952,54.7509,53.7865,53.8801,139223200],["2019-10-02",53.513,53.6378,52.2823,52.5294,138449200],["2019-10-03",52.4023,53.0092,51.6106,52.9756,114426000],["2019-10-04",54.132,54.5758,53.7121,54.4606,138478800],["2019-10-07",54.2831,55.1612,54.18,54.4726,122306000],["2019-10-08",54.1752,54.7125,53.8177,53.8345,111820000],["2019-10-09",54.4655,54.6478,54.132,54.4655,74770400],["2019-10-10",54.6814,55.2835,54.5302,55.1995,113013600],["2019-10-11",55.8857,57.0108,55.7321,56.6678,166795600],["2019-10-14",56.3535,57.1284,56.2983,56.5862,96427600],["2019-10-15",56.7109,57.0132,56.3487,56.4542,87360000],["2019-10-16",55.9864,56.4351,55.9457,56.2263,73903200],["2019-10-17",56.3991,56.6534,56.0224,56.4446,67585200],["2019-10-18",56.2791,56.9964,56.2071,56.7157,97433600],["2019-10-21",56.982,57.8145,56.9341,57.6993,87247200],["2019-10-22",57.8553,58.1048,57.4858,57.5674,82293600],["2019-10-23",58.0808,58.3543,57.8697,58.3399,75828800],["2019-10-24",58.659,58.7285,58.0112,58.4359,69275200],["2019-10-25",58.3351,59.1915,58.2679,59.1556,73477200],["2019-10-28",59.3571,59.7961,59.1891,59.7481,96572800],["2019-10-29",59.7289,59.9161,58.1935,58.3663,142839600],["2019-10-30",58.7189,58.8485,57.8673,58.3591,124522000],["2019-10-31",59.3139,59.7769,56.9197,59.6786,139162000],["2019-11-01",59.8657,61.3987,59.7745,61.3723,151125200],["2019-11-04",61.7345,61.8593,61.2667,61.7753,103272000],["2019-11-05",61.6674,61.9409,61.4922,61.6866,79897600],["2019-11-06",61.6002,61.7729,61.2643,61.713,75864400],["2019-11-07",62.2592,62.6466,62.1076,62.4252,94940400],["2019-11-08",62.2471,62.6682,61.8044,62.596,69986400],["2019-11-11",62.1533,63.1567,62.1485,63.0917,81821200],["2019-11-12",62.9353,63.2337,62.7837,63.034,87388800],["2019-11-13",62.8342,63.7125,62.8198,63.6379,102734400],["2019-11-14",63.4647,63.7366,63.0676,63.1976,89182800],["2019-11-15",63.4478,63.9531,63.2866,63.9483,100206400],["2019-11-18",63.958,64.3502,63.5802,64.2708,86703200],["2019-11-19",64.4633,64.4873,63.8593,64.0759,76167200],["2019-11-20",63.8954,64.0254,62.6586,63.33,106234400],["2019-11-21",63.4503,63.5273,62.8463,63.046,121395200],["2019-11-22",63.1856,63.3275,62.7645,62.9907,65325200],["2019-11-25",63.2144,64.112,63.1687,64.0951,84020400],["2019-11-26",64.2323,64.2852,63.1639,63.5947,105207600],["2019-11-27",63.905,64.4825,63.8401,64.4488,65235600],["2019-11-29",64.1505,64.4873,63.982,64.3069,46617600],["2019-12-02",64.3117,64.5475,63.3925,63.5633,94487200],["2019-12-03",62.1557,62.4493,61.6696,62.43,114430400],["2019-12-04",62.8198,63.3588,62.726,62.981,67181600],["2019-12-05",63.4743,63.9796,63.2193,63.905,74424400],["2019-12-06",64.3622,65.2092,64.3189,65.1394,106075600],["2019-12-09",64.9686,65.1611,63.7438,64.2275,128042400],["2019-12-10",64.6317,64.9854,63.9724,64.6028,90420400],["2019-12-11",64.6823,65.2333,64.6077,65.1539,78756800],["2019-12-12",64.4344,65.5846,64.3237,65.3199,137310400],["2019-12-13",65.3199,66.2439,65.1924,66.2078,133587600],["2019-12-16",66.653,67.5649,66.6482,67.3411,128186000],["2019-12-17",67.2714,67.8007,67.0861,67.4735,114158400],["2019-12-18",67.3267,67.832,67.1631,67.3123,116028400],["2019-12-19",67.2546,67.6588,67.1222,67.3797,98369200],["2019-12-20",67.9114,68.0125,67.0283,67.2401,275978000],["2019-12-23",67.5024,68.3975,67.4639,68.3373,98572000],["2019-12-24",68.5034,68.5515,68.0775,68.4023,48478800],["2019-12-26",68.5346,69.7763,68.5058,69.7594,93121200],["2019-12-27",70.0506,70.7363,69.3287,69.7329,146266000],["2019-12-30",69.6512,70.4284,68.6309,70.1469,144114400],["2019-12-31",69.7642,70.6666,69.6656,70.6594,100805600],["2020-01-02",71.2826,72.3317,71.0299,72.2715,135480400],["2020-01-03",71.5015,72.3269,71.3451,71.5689,146322800],["2020-01-06",70.693,72.1777,70.4428,72.1392,118387200],["2020-01-07",72.1488,72.4039,71.581,71.7999,108872000],["2020-01-08",71.5039,73.2557,71.5039,72.9549,132079200],["2020-01-09",73.9294,74.697,73.6792,74.5045,170108400],["2020-01-10",74.738,75.2361,74.1725,74.673,140644800],["2020-01-13",74.9882,76.2948,74.8703,76.2683,121532000],["2020-01-14",76.2057,76.4151,75.1157,75.2384,161954400],["2020-01-15",75.0387,75.917,74.4853,74.916,121923600],["2020-01-16",75.4574,75.9651,75.0965,75.8544,108829200],["2020-01-17",76.1023,76.6966,75.7967,76.6942,137816400],["2020-01-21",76.3237,76.764,76.0373,76.1745,110843200],["2020-01-22",76.6581,76.9974,76.3525,76.4464,101832400],["2020-01-23",76.4993,76.8939,75.9531,76.8145,104472000],["2020-01-24",77.06,77.8011,76.4031,76.5932,146537600],["2020-01-27",74.608,75.0195,73.3616,74.3409,161940000],["2020-01-28",75.2192,76.6148,75.1205,76.4439,162234000],["2020-01-29",78.0706,78.8887,77.3319,78.0441,216229200],["2020-01-30",77.1298,77.984,76.699,77.931,126743200],["2020-01-31",77.2236,77.6447,74.1821,74.4757,199588400],["2020-02-03",73.222,75.4333,72.7215,74.2711,173788400],["2020-02-04",75.8713,76.9132,75.4671,76.7231,136616400],["2020-02-05",77.8468,78.1452,76.7472,77.3487,118826800],["2020-02-06",77.6182,78.2559,77.0624,78.2535,105425600],["2020-02-07",77.7542,78.0026,76.7002,77.1898,117684000],["2020-02-10",75.7788,77.5564,75.6992,77.5564,109348800],["2020-02-11",78.0509,78.1232,76.8714,77.0885,94323200],["2020-02-12",77.5371,78.924,77.5371,78.9192,113730400],["2020-02-13",78.1931,78.6828,77.9905,78.3571,94747600],["2020-02-14",78.3258,78.6249,77.87,78.3765,80113600],["2020-02-18",76.0634,77.1223,75.8825,76.9414,152531200],["2020-02-19",77.1826,78.2848,77.1826,78.0557,93984000],["2020-02-20",77.8169,78.3041,76.7508,77.2549,100566000],["2020-02-21",76.8497,77.2911,74.8912,75.5062,129554000],["2020-02-24",71.6978,73.3668,69.761,71.9197,222195200],["2020-02-25",72.5878,72.9689,69.0133,69.4836,230673600],["2020-02-26",69.1097,71.8473,69.1025,70.5859,198054800],["2020-02-27",67.8,68.9819,65.8367,65.9718,320605600],["2020-02-28",62.05,67.1512,61.8353,65.9332,426510000],["2020-03-02",68.0847,72.706,66.9848,72.0716,341397200],["2020-03-03",73.2438,73.3234,68.9336,69.7827,319475600],["2020-03-04",71.5,73.1787,70.7016,73.0195,219178400],["2020-03-05",71.2781,72.2501,70.2868,70.651,187572800],["2020-03-06",68.0171,70.1445,67.8314,69.7127,226176800],["2020-03-09",63.6153,67.0741,63.4344,64.199,286744800],["2020-03-10",66.8449,69.088,64.9708,68.8227,285290000],["2020-03-11",66.9052,67.829,65.5714,66.4325,255598800],["2020-03-12",61.7316,65.1228,59.8165,59.872,418474000],["2020-03-13",63.8903,67.5154,61.0104,67.0451,370732000],["2020-03-16",58.3572,62.4889,57.8869,58.42,322423600],["2020-03-17",59.6983,62.1344,57.501,60.9887,324056000],["2020-03-18",57.8314,60.2989,57.1923,59.4957,300233600],["2020-03-19",59.6694,60.9839,58.5164,59.0398,271857200],["2020-03-20",59.6187,60.7403,54.9926,55.2917,401693200],["2020-03-23",55.0119,55.1132,51.2806,54.117,336752800],["2020-03-24",57.009,59.7417,56.5121,59.5463,287531200],["2020-03-25",60.4798,62.2887,58.9241,59.2183,303602000],["2020-03-26",59.4595,62.3925,59.4209,62.3346,252087200],["2020-03-27",60.9622,61.7147,59.5873,59.7538,204216800],["2020-03-30",60.4774,61.6303,60.1542,61.459,167976400],["2020-03-31",61.6496,63.3114,60.7813,61.3336,197002000],["2020-04-01",59.4547,59.9901,57.6771,58.1064,176218400],["2020-04-02",57.9689,59.1291,57.1392,59.076,165934000],["2020-04-03",58.5623,59.2617,57.6385,58.227,129880000],["2020-04-06",60.5159,63.4609,60.1493,63.3066,201820400],["2020-04-07",65.3157,65.5328,62.4696,62.5733,202887200],["2020-04-08",63.3717,64.4884,63.0075,64.1749,168895200],["2020-04-09",64.8092,65.1397,63.8444,64.638,161834800],["2020-04-13",64.7152,66.0152,64.117,65.9067,131022800],["2020-04-14",67.5347,69.5246,67.0644,69.2352,194994800],["2020-04-15",68.1136,69.0615,67.6867,68.6032,131154400],["2020-04-16",69.3148,69.5125,68.1015,69.1483,157125200],["2020-04-17",68.666,69.2111,66.7774,68.2101,215250000],["2020-04-20",67.0403,67.94,66.775,66.7943,130015200],["2020-04-21",66.6375,66.8714,64.0205,64.7296,180991600],["2020-04-22",65.9935,67.0282,65.6534,66.5941,116862400],["2020-04-23",66.5386,67.9568,66.2974,66.336,124814400],["2020-04-24",66.8594,68.2607,66.8112,68.2511,126161200],["2020-04-27",67.9689,68.6298,67.5227,68.2993,117087600],["2020-04-28",68.76,68.9409,67.1006,67.1922,112004800],["2020-04-29",68.6756,69.8671,68.473,69.3992,137280800],["2020-04-30",69.937,71.0393,69.5487,70.8632,183064000],["2020-05-01",69.0422,72.1174,68.9457,69.7224,240616800],["2020-05-04",69.7465,70.8367,69.0591,70.7089,133568000],["2020-05-05",71.1671,72.5998,71.0224,71.7701,147751200],["2020-05-06",72.4696,73.1401,72.0861,72.5106,142333600],["2020-05-07",73.1353,73.6056,72.8338,73.2607,115215200],["2020-05-08",73.9185,75.0576,73.592,75.0044,133838400],["2020-05-11",74.5135,76.678,74.3055,76.1846,145946400],["2020-05-12",76.8667,77.3165,75.1931,75.314,162301200],["2020-05-13",75.493,76.412,73.3309,74.4047,200622400],["2020-05-14",73.6452,74.9222,72.9245,74.8617,158929200],["2020-05-15",72.6392,74.4651,72.6053,74.4192,166348400],["2020-05-18",75.7397,76.545,75.0504,76.1726,135178400],["2020-05-19",76.1895,77.0335,75.701,75.7324,101729600],["2020-05-20",76.5885,77.2754,76.5498,77.2053,111504800],["2020-05-21",77.0674,77.6067,76.3927,76.6297,102688800],["2020-05-22",76.3685,77.2053,76.2669,77.123,81803200],["2020-05-26",78.238,78.4169,76.545,76.6006,125522000],["2020-05-27",76.4579,77.0795,75.7203,76.9344,112945200],["2020-05-28",76.6103,78.2234,76.3346,76.9682,133560800],["2020-05-29",77.2101,77.6696,76.5378,76.8933,153532400],["2020-06-01",76.8473,77.9598,76.7167,77.8389,80791200],["2020-06-02",77.5729,78.2234,77.1327,78.1992,87642800],["2020-06-03",78.5185,78.8909,77.9477,78.6297,104491200],["2020-06-04",78.4532,78.7507,77.5801,77.9526,87560400],["2020-06-05",78.2017,80.2332,78.1727,80.1727,137250400],["2020-06-08",79.8704,80.6806,79.1618,80.6468,95654400],["2020-06-09",80.3275,83.5852,80.2961,83.1934,147712400],["2020-06-10",84.139,85.8005,83.7013,85.3338,166651600],["2020-06-11",84.48,84.9033,81.1353,81.2369,201662400],["2020-06-12",83.37,84.1149,80.8306,81.9382,200146000],["2020-06-15",80.596,83.6022,80.4339,82.9516,138808800],["2020-06-16",85.0,85.4209,83.37,85.15,165428800],["2020-06-17",85.8924,85.9529,84.9105,85.0315,114406400],["2020-06-18",84.9879,85.4813,84.4583,85.0653,96820400],["2020-06-19",85.7691,86.2335,83.474,84.5792,264476000],["2020-06-22",84.971,86.9348,84.9251,86.7921,135445200],["2020-06-23",88.0328,90.0595,87.6144,88.6447,212155600],["2020-06-24",88.2747,89.1913,86.7075,87.0799,192623200],["2020-06-25",87.2347,88.2747,86.4777,88.236,137522400],["2020-06-26",88.132,88.3521,85.3773,85.5249,205256800],["2020-06-29",85.433,87.5902,84.9565,87.4959,130646000],["2020-06-30",87.0848,88.5117,87.0654,88.2263,140223200],["2020-07-01",88.3037,88.8454,88.0111,88.0594,110737200],["2020-07-02",88.9639,89.5976,87.9458,88.0594,114041600],["2020-07-06",89.4839,90.8818,89.4524,90.415,118655600],["2020-07-07",90.7923,91.5686,90.0232,90.1345,112424400],["2020-07-08",91.1091,92.2652,91.022,92.2337,117092000],["2020-07-09",93.1237,93.1769,91.5856,92.6304,125642800],["2020-07-10",92.2265,92.8504,91.617,92.7924,90257200],["2020-07-13",94.0935,96.6958,92.1515,92.3643,191649200],["2020-07-14",91.7476,94.0839,90.8165,93.8928,170989200],["2020-07-15",95.7623,96.0114,93.3438,94.5385,153198000],["2020-07-16",93.4139,94.229,92.7779,93.3753,110577600],["2020-07-17",93.8251,93.9799,92.715,93.1866,92186800],["2020-07-20",93.2737,95.2883,92.9303,95.1504,90318000],["2020-07-21",95.9388,96.0138,93.5881,93.8372,103433200],["2020-07-22",93.5397,94.7804,93.4526,94.1008,89001600],["2020-07-23",93.8348,93.9122,89.0099,89.8177,197004400],["2020-07-24",88.0207,89.9386,86.2383,89.5952,185438800],["2020-07-27",90.6544,91.8105,90.4319,91.7186,121214000],["2020-07-28",91.2905,91.4671,90.2071,90.2119,103625600],["2020-07-29",90.6932,92.1249,90.6569,91.9411,90329200],["2020-07-30",91.1164,93.1576,90.7101,93.0536,158130000],["2020-07-31",99.5303,102.9452,97.5375,102.7952,374336800],["2020-08-03",104.672,107.9974,104.3745,105.3855,308151200],["2020-08-04",105.5741,107.1775,104.8534,106.0892,173071600],["2020-08-05",105.8111,106.793,105.3467,106.4737,121776800],["2020-08-06",106.8051,110.6819,106.2174,110.1886,202428800],["2020-08-07",109.7112,110.1667,106.8886,107.6833,198045600],["2020-08-10",109.1249,110.2637,106.6052,109.2485,212403600],["2020-08-11",108.5144,109.011,105.7402,105.9995,187902400],["2020-08-12",107.0873,109.7791,106.8935,109.5223,165598000],["2020-08-13",110.8984,112.4612,110.4114,111.4605,210082000],["2020-08-14",111.2861,111.4509,109.5562,111.3612,165565200],["2020-08-17",112.4805,112.5048,110.4453,111.0704,119561600],["2020-08-18",110.8233,112.42,110.489,111.996,105633600],["2020-08-19",112.403,113.5466,112.042,112.1365,145538000],["2020-08-20",112.1777,114.7386,112.1607,114.6248,126907200],["2020-08-21",115.5818,121.0138,115.5697,120.5317,338054800],["2020-08-24",124.7256,124.8104,120.1125,121.9733,345937600],["2020-08-25",120.8491,121.3167,119.2548,120.9726,211495600],["2020-08-26",122.2858,123.0732,121.2222,122.6177,163022400],["2020-08-27",123.2186,123.5505,120.0107,121.1519,155552400],["2020-08-28",122.1235,122.5402,120.7328,120.9557,187630000],["2020-08-31",123.6426,126.957,122.1113,125.0575,225702700],["2020-09-01",128.6627,130.6398,126.5015,130.0389,151948100],["2020-09-02",133.3437,133.7216,123.0805,127.3447,200119000],["2020-09-03",122.9933,124.8637,116.7811,117.1494,257599600],["2020-09-04",116.3644,119.8823,107.4677,117.2269,332607200],["2020-09-08",110.4333,115.3177,109.2024,109.3381,231366600],["2020-09-09",113.6411,115.4631,111.7029,113.6993,176940500],["2020-09-10",116.6454,116.7811,109.028,109.9874,182274400],["2020-09-11",111.0341,111.6737,106.6052,108.5434,180860300],["2020-09-14",111.1795,112.3522,109.3188,111.7997,140150100],["2020-09-15",114.6781,115.1626,110.1037,111.9742,184642000],["2020-09-16",111.6737,112.42,108.5822,108.6694,154679000],["2020-09-17",106.3338,108.7372,105.355,106.9346,178011000],["2020-09-18",106.9928,107.458,102.8158,103.5427,287104900],["2020-09-21",101.3137,106.7893,99.9181,106.6827,195713800],["2020-09-22",109.2025,109.3769,105.7911,108.3593,183055400],["2020-09-23",108.1752,108.6501,103.4749,103.8141,150718700],["2020-09-24",101.9242,106.8474,101.7595,104.8801,167743300],["2020-09-25",105.0836,108.9699,104.3471,108.8148,149981400],["2020-09-28",111.4605,111.761,109.2994,111.4121,137672400],["2020-09-29",111.0147,111.7513,110.065,110.5689,99382200],["2020-09-30",110.2782,113.6411,110.1134,112.2358,142675200],["2020-10-01",114.0094,114.0869,112.2552,113.1856,116120400],["2020-10-02",109.406,111.8094,108.7567,109.532,144712000],["2020-10-05",110.3945,113.0499,110.0456,112.9045,106243800],["2020-10-06",112.1292,112.5363,108.7857,109.6676,161498200],["2020-10-07",111.0826,111.9839,110.6077,111.5284,96849000],["2020-10-08",112.6623,112.8076,111.0535,111.4218,83477200],["2020-10-09",111.7222,113.3891,111.3733,113.36,100506900],["2020-10-12",116.3547,121.3167,115.5987,120.5607,240226800],["2020-10-13",121.4039,121.5202,115.9573,117.3626,262330500],["2020-10-14",117.2657,119.233,115.9283,117.4498,150712000],["2020-10-15",115.056,117.4595,114.5036,116.9846,112559200],["2020-10-16",117.537,117.7987,115.1432,115.3468,115393800],["2020-10-19",116.2578,116.7036,112.0905,112.4006,120639300],["2020-10-20",112.6138,115.308,112.0614,113.8834,124423700],["2020-10-21",113.0693,115.0464,112.8561,113.2631,89946000],["2020-10-22",113.8252,114.397,111.0535,112.1777,101988000],["2020-10-23",112.7979,112.953,110.7531,111.4896,82572600],["2020-10-26",110.4914,112.953,109.3963,111.4993,111850700],["2020-10-27",111.9258,113.6605,111.0051,113.0015,92276800],["2020-10-28",111.4993,111.8676,107.6712,107.7681,143937800],["2020-10-29",108.902,113.3213,108.7373,111.761,146129200],["2020-10-30",107.6325,108.5338,104.3955,105.5004,190272600],["2020-11-02",105.7426,107.2642,104.0079,105.4131,122866900],["2020-11-03",106.2757,108.0492,105.3744,107.0316,107624400],["2020-11-04",110.6174,112.0226,108.8826,111.4024,138235500],["2020-11-05",114.3098,115.9282,113.2631,115.3565,126387100],["2020-11-06",114.8662,115.7205,112.7401,115.2254,114457900],["2020-11-09",116.9826,118.4291,112.6625,112.9246,154515300],["2020-11-10",112.1771,114.1575,110.7985,112.5848,138023400],["2020-11-11",113.7692,116.138,113.0411,116.002,112295000],["2020-11-12",116.1283,117.0117,115.1089,115.7303,103162300],["2020-11-13",115.9535,116.1768,114.4294,115.7788,81581900],["2020-11-16",115.4487,117.4583,114.7012,116.7884,91183000],["2020-11-17",116.0603,117.1476,115.4875,115.905,74271000],["2020-11-18",115.1477,116.3224,114.5555,114.5847,76322100],["2020-11-19",114.1575,115.5846,113.4003,115.1768,74113000],["2020-11-20",115.1769,115.3031,113.8663,113.9148,73604300],["2020-11-23",113.7595,114.1866,110.4296,110.5267,127959300],["2020-11-24",110.585,112.4683,109.3035,111.8082,113874200],["2020-11-25",112.1771,113.3421,111.8082,112.6431,76499200],["2020-11-27",113.1673,114.0604,112.8275,113.1867,46691300],["2020-11-30",113.5556,117.4389,113.4003,115.5749,169410200],["2020-12-01",117.4777,119.8659,116.5069,119.1378,127728200],["2020-12-02",118.4582,119.7688,117.3612,119.4873,89004200],["2020-12-03",119.9144,120.1668,118.6427,119.3514,78967600],["2020-12-04",119.0213,119.2737,117.9728,118.6815,78260400],["2020-12-07",118.7397,120.9338,118.6815,120.1377,86712000],["2020-12-08",120.7396,121.3318,119.497,120.7493,82225500],["2020-12-09",120.895,122.2735,117.468,118.2252,115089200],["2020-12-10",116.9826,120.2542,116.6428,119.6426,81312200],["2020-12-11",118.8563,119.1766,117.0311,118.8369,86939800],["2020-12-14",119.0213,119.7494,117.9922,118.2252,79184500],["2020-12-15",120.7105,124.1666,120.5066,124.1472,157243700],["2020-12-16",123.6909,124.6229,122.8657,124.0792,98208600],["2020-12-17",125.1374,125.7975,124.3025,124.9432,94359800],["2020-12-18",125.1956,125.3315,122.4385,122.9628,192541500],["2020-12-21",121.3706,124.5646,119.8465,124.4869,121251600],["2020-12-22",127.7683,130.4866,125.8655,128.0304,168904800],["2020-12-23",128.3022,128.5643,126.9625,127.1372,88223700],["2020-12-24",127.4867,129.5642,127.2731,128.1177,54930100],["2020-12-28",130.0788,133.331,129.6128,132.7,124486200],["2020-12-29",134.0203,134.7387,130.4186,130.9331,121047300],["2020-12-30",131.6224,132.0204,129.506,129.8167,96452100],["2020-12-31",130.1662,130.8069,127.8751,128.8167,99116600],["2021-01-04",129.6225,129.7099,123.0599,125.6325,143301900],["2021-01-05",125.1276,127.8944,124.681,127.1857,97664900],["2021-01-06",123.9918,127.2246,122.6909,122.9045,155088000],["2021-01-07",124.6132,127.7877,124.1278,127.0984,109578200],["2021-01-08",128.5643,128.7585,126.4285,128.1954,105158200],["2021-01-11",125.4189,126.3703,124.7491,125.2151,100384500],["2021-01-12",124.749,125.9043,123.1569,125.0403,91951100],["2021-01-13",125.0015,127.613,124.7394,127.0693,88636800],["2021-01-14",126.9819,127.1761,125.0015,125.1471,90221800],["2021-01-15",125.0209,126.4188,123.2928,123.4287,111598500],["2021-01-19",124.0501,124.953,123.2346,124.0986,90757300],["2021-01-20",124.9044,128.6226,124.7976,128.176,104319500],["2021-01-21",129.8944,135.593,129.6905,132.8747,120150900],["2021-01-22",132.302,135.7678,131.0787,135.0105,114459400],["2021-01-25",138.8938,140.8548,132.5544,138.7481,157611700],["2021-01-26",139.4083,140.0878,137.2434,138.9811,98390600],["2021-01-27",139.2433,140.0879,136.3114,137.9133,140843800],["2021-01-28",135.4474,137.8453,132.7097,133.0883,142621100],["2021-01-29",131.8651,132.7485,126.4092,128.1081,177523800],["2021-02-01",129.8458,131.4282,127.1081,130.2244,106239800],["2021-02-02",131.768,132.3311,130.6807,131.0496,83305400],["2021-02-03",131.7972,131.8069,129.7099,130.0303,89880900],["2021-02-04",132.3214,133.3892,130.6613,133.3795,84183100],["2021-02-05",133.54,133.608,132.0913,132.9663,75693800],["2021-02-08",132.2566,133.1608,131.1774,133.1122,71297200],["2021-02-09",132.8302,134.0553,132.0816,132.2372,76774200],["2021-02-10",132.6941,133.1899,130.6718,131.6343,73046600],["2021-02-11",132.1302,132.6066,130.0593,131.3816,64280000],["2021-02-12",130.6232,131.7704,129.9815,131.6149,60145100],["2021-02-16",131.7316,132.2371,129.1065,129.4954,80576300],["2021-02-17",127.6092,128.5523,125.8786,127.2106,97918500],["2021-02-18",125.616,126.3938,123.8757,126.1119,96856700],["2021-02-19",126.6272,127.0842,125.2271,126.2675,87668800],["2021-02-22",124.4591,126.1216,122.1159,122.5048,103916400],["2021-02-23",120.327,123.1951,115.1059,122.3687,158273000],["2021-02-24",121.4742,122.077,118.8394,121.8729,111039900],["2021-02-25",121.2214,122.9521,117.1963,117.6338,148199500],["2021-02-26",119.1894,121.3867,117.838,117.8963,164560400],["2021-03-01",120.3172,124.3813,119.3839,124.2452,116307900],["2021-03-02",124.848,125.1494,121.5423,121.6492,102260900],["2021-03-03",121.3478,122.2229,118.4602,118.6741,112966300],["2021-03-04",118.3727,120.1714,115.3296,116.7977,178155000],["2021-03-05",117.6241,118.5574,114.3087,118.0519,153766600],["2021-03-08",117.5755,117.6435,112.9864,113.1322,154376600],["2021-03-09",115.7282,118.6741,115.4948,117.731,129525800],["2021-03-10",118.3144,118.7811,116.1365,116.6518,111943300],["2021-03-11",119.1408,119.7922,117.8963,118.5769,103026500],["2021-03-12",117.0602,117.8088,115.8546,117.6727,88105100],["2021-03-15",118.0422,120.5603,117.0796,120.5506,92403800],["2021-03-16",122.2131,123.691,121.2603,122.0868,115227900],["2021-03-17",120.6089,122.3687,118.9463,121.2992,111932600],["2021-03-18",119.4714,119.7631,116.9824,117.1866,121229700],["2021-03-19",116.574,118.0616,116.3601,116.6615,185549500],["2021-03-22",116.9921,120.4339,116.9241,119.9672,111912300],["2021-03-23",119.9089,120.7936,118.7519,119.1408,95467100],["2021-03-24",119.413,119.4908,116.7393,116.7588,88530500],["2021-03-25",116.224,118.2852,115.699,117.2449,98844700],["2021-03-26",117.0115,118.1102,115.6212,117.8477,94071200],["2021-03-29",118.2755,119.1797,117.381,118.0227,80819200],["2021-03-30",116.7782,117.0602,115.5629,116.574,85671900],["2021-03-31",118.2755,120.0936,117.7894,118.7616,118323800],["2021-04-01",120.2297,120.7353,119.0922,119.588,75089100],["2021-04-05",120.4339,122.6604,119.6561,122.4076,88651200],["2021-04-06",122.991,123.6035,122.1646,122.709,80171300],["2021-04-07",122.3396,124.3716,121.6687,124.3521,83466700],["2021-04-08",125.373,126.773,124.9549,126.7439,88844600],["2021-04-09",126.1994,129.3495,125.8786,129.3106,106686700],["2021-04-12",128.844,129.1648,127.0064,127.5995,91420000],["2021-04-13",128.7662,130.9246,128.2703,130.701,91266500],["2021-04-14",131.1969,131.2552,128.0078,128.3676,87222800],["2021-04-15",130.1079,131.2551,129.9329,130.769,89347100],["2021-04-16",130.5746,130.9343,129.5829,130.4385,84922400],["2021-04-19",129.8065,131.7121,129.6412,131.0996,94264200],["2021-04-20",131.2746,131.7705,128.1536,129.4176,94812300],["2021-04-21",128.6885,130.0399,127.6579,129.7968,68847100],["2021-04-22",129.3495,130.4287,127.7647,128.28,84566500],["2021-04-23",128.4939,131.3718,128.4939,130.594,78657500],["2021-04-26",131.0899,131.3135,129.8551,130.9829,66905100],["2021-04-27",131.2649,131.6538,130.3898,130.6621,66015800],["2021-04-28",130.5843,131.2746,129.3884,129.8746,107760100],["2021-04-29",132.6844,133.2678,128.7759,129.7773,151101000],["2021-04-30",128.1245,129.8551,127.4342,127.8133,109839500],["2021-05-03",128.3773,130.351,128.1731,128.8634,75135100],["2021-05-04",127.5509,127.8425,123.1854,124.3035,137564700],["2021-05-05",125.6161,126.8314,124.4202,124.5466,84000900],["2021-05-06",124.3424,126.1508,123.6035,126.1411,78128300],["2021-05-07",127.4364,127.8357,126.1021,126.8131,78973300],["2021-05-10",126.034,126.1606,123.5018,123.5407,88071200],["2021-05-11",120.2781,122.9759,119.5672,122.6253,126142800],["2021-05-12",120.1807,121.3884,119.0607,119.5672,112172300],["2021-05-13",121.33,122.859,121.0183,121.7098,105861300],["2021-05-14",122.9564,124.5536,122.5668,124.1251,81918000],["2021-05-17",123.5115,123.6186,121.9046,122.9759,74244600],["2021-05-18",123.2583,123.6771,121.5247,121.5929,63342900],["2021-05-19",119.947,121.6611,119.6548,121.4371,92612000],["2021-05-20",121.963,124.388,121.8364,123.9887,76857100],["2021-05-21",124.4854,124.6607,121.9435,122.1578,79295400],["2021-05-24",122.7227,124.6023,122.6545,123.7842,63092900],["2021-05-25",124.4854,124.9724,123.0246,123.5894,72009500],["2021-05-26",123.6479,124.0667,123.122,123.5407,56575900],["2021-05-27",123.1414,124.3101,121.8169,122.0117,94625600],["2021-05-28",122.2941,122.5181,121.3007,121.3592,71311100],["2021-06-01",121.8169,122.0798,120.7066,121.0378,67637100],["2021-06-02",121.0378,121.9727,120.8138,121.7974,59278900],["2021-06-03",121.4273,121.5929,119.9178,120.3171,76229200],["2021-06-04",120.8332,122.8687,120.619,122.6058,75169300],["2021-06-07",122.8785,123.0246,121.5734,122.6155,71057600],["2021-06-08",123.2973,125.1087,122.9174,123.4336,74403800],["2021-06-09",123.8913,124.4172,123.2193,123.8134,56877900],["2021-06-10",123.7063,124.8458,122.6545,122.82,71186400],["2021-06-11",123.2291,124.1153,122.8103,124.0277,53522400],["2021-06-14",124.4854,127.1344,123.755,127.076,96906500],["2021-06-15",126.5501,127.1929,126.0145,126.258,62746300],["2021-06-16",126.9689,127.4753,125.1087,126.7546,91815000],["2021-06-17",126.4138,129.092,126.2677,128.3518,96721700],["2021-06-18",127.3,128.0791,126.8423,127.0565,108953300],["2021-06-21",126.9007,128.9557,125.8392,128.8485,79663300],["2021-06-22",128.683,130.5821,128.1863,130.4847,74783600],["2021-06-23",130.2802,130.8159,129.7543,130.212,60214200],["2021-06-24",130.9424,131.1275,129.4621,129.9296,68711000],["2021-06-25",129.9783,130.3971,129.3453,129.6374,70783700],["2021-06-28",129.9296,131.7216,129.8711,131.2638,62111300],["2021-06-29",131.2833,132.9293,130.8451,132.7734,64556100],["2021-06-30",132.6176,133.8252,132.3254,133.387,63261400],["2021-07-01",133.0364,133.7473,132.2183,133.6889,52485800],["2021-07-02",134.3024,136.3477,134.1564,136.3087,78852600],["2021-07-06",136.4158,139.4155,136.4158,138.315,108181800],["2021-07-07",139.7953,141.1101,138.9383,140.7985,104911600],["2021-07-08",137.8864,140.3017,137.0002,139.5031,105575500],["2021-07-09",139.0259,141.8503,138.9285,141.3244,99890800],["2021-07-12",142.3957,142.5028,140.2433,140.7303,76299700],["2021-07-13",140.2725,143.613,139.883,141.8405,100827100],["2021-07-14",144.2364,145.6681,143.8274,145.259,127050800],["2021-07-15",145.3466,146.0868,143.2527,144.6064,106820300],["2021-07-16",144.587,145.853,142.0743,142.571,93251400],["2021-07-19",139.9998,140.3115,137.9741,138.7337,121434600],["2021-07-20",139.7174,143.2624,139.2305,142.3372,96350000],["2021-07-21",141.7334,142.3178,140.8569,141.6068,74993500],["2021-07-22",142.1327,144.3337,142.0061,142.9703,77338200],["2021-07-23",143.7007,144.8402,143.0872,144.6844,71447400],["2021-07-26",144.4019,145.9212,143.8468,145.1031,72434100],["2021-07-27",145.2298,145.3174,141.7529,142.9411,104818600],["2021-07-28",141.0322,143.1358,138.8214,141.1978,118931200],["2021-07-29",140.9153,142.7268,140.8082,141.8405,56699500],["2021-07-30",140.6134,142.5125,140.3504,142.0548,70440600],["2021-08-02",142.5418,143.1164,141.4607,141.7237,62880000],["2021-08-03",142.0061,144.1779,141.3925,143.5157,64786600],["2021-08-04",143.428,143.9345,142.4639,143.1164,56368300],["2021-08-05",143.1456,143.9831,142.3567,143.2235,46397700],["2021-08-06",142.7456,143.4869,142.0433,142.5408,54126800],["2021-08-09",142.5993,143.0869,141.936,142.492,48908700],["2021-08-10",142.8333,144.0721,141.7214,142.014,69023100],["2021-08-11",142.4529,143.1064,141.9457,142.2676,48493500],["2021-08-12",142.5895,145.3791,142.2481,145.223,72282600],["2021-08-13",145.301,145.7594,144.6183,145.4278,59375000],["2021-08-16",144.8816,147.4664,142.8626,147.3981,103296000],["2021-08-17",146.53,147.9443,145.4181,146.491,92229700],["2021-08-18",146.1106,147.0079,142.5505,142.7553,86326000],["2021-08-19",141.4581,144.3549,140.9411,143.0869,86960300],["2021-08-20",143.8087,144.8426,143.165,144.5403,60549600],["2021-08-23",144.6573,146.491,144.2477,146.0228,60131800],["2021-08-24",145.7692,147.1445,145.4766,145.935,48606400],["2021-08-25",146.1203,146.6178,144.1598,144.7061,58991300],["2021-08-26",144.6963,145.4473,143.877,143.9062,48597200],["2021-08-27",143.8478,145.0865,143.2138,144.9402,55802400],["2021-08-30",145.3303,149.7097,144.9499,149.3488,90956700],["2021-08-31",148.9002,149.0367,147.5639,148.0906,86453100],["2021-09-01",149.0659,151.163,148.588,148.7538,80313700],["2021-09-02",150.0803,150.9094,148.6465,149.8658,71115500],["2021-09-03",149.973,150.8216,149.3196,150.4998,57808700],["2021-09-07",151.1532,153.3868,150.5875,152.8309,82278300],["2021-09-08",153.1138,153.1723,150.1877,151.2898,74420200],["2021-09-09",151.6604,152.2652,150.1584,150.2754,57305700],["2021-09-10",151.1825,151.6507,145.0377,145.301,140893200],["2021-09-13",146.9202,147.6907,145.0865,145.8668,102404300],["2021-09-14",146.647,147.3493,143.2918,144.472,109296300],["2021-09-15",144.9011,145.7595,142.7651,145.3596,83281300],["2021-09-16",144.7841,145.301,143.5941,145.1255,68034100],["2021-09-17",145.1547,145.1547,142.1701,142.4627,129868800],["2021-09-20",140.2584,141.2727,137.7907,139.4195,123478900],["2021-09-21",140.3852,141.0387,139.2635,139.8975,75834000],["2021-09-22",140.8924,142.8236,140.1608,142.2579,76404300],["2021-09-23",143.0382,143.4576,142.0531,143.2137,64838200],["2021-09-24",142.0725,143.8379,141.975,143.3015,53477900],["2021-09-27",141.8872,142.3652,140.2779,141.7897,74150700],["2021-09-28",139.7219,141.185,138.2003,138.4149,108972300],["2021-09-29",138.9611,140.8923,138.5319,139.3122,74602000],["2021-09-30",140.1218,140.8241,137.8004,138.015,89056700],["2021-10-01",138.4052,139.4001,135.6839,139.1367,94639600],["2021-10-04",138.2686,138.7076,134.8646,135.7132,98322000],["2021-10-05",136.0546,138.7368,135.9278,137.6347,80861100],["2021-10-06",136.035,138.649,134.9621,138.5027,83221100],["2021-10-07",139.5365,140.668,139.2049,139.7609,61732700],["2021-10-08",140.4827,140.629,139.0489,139.3805,58773200],["2021-10-11",138.766,141.2435,138.3174,139.2927,64452200],["2021-10-12",139.7024,139.7219,137.5663,138.0248,73035900],["2021-10-13",137.7614,137.9175,135.7717,137.4395,78762700],["2021-10-14",138.61,140.3364,138.0248,140.2194,69907100],["2021-10-15",140.2291,141.3312,139.9754,141.2727,67940300],["2021-10-18",139.917,143.2235,139.6341,142.9406,85589200],["2021-10-19",143.3893,145.4961,142.9406,145.0962,76378900],["2021-10-20",145.0377,146.0618,144.472,145.5839,58418800],["2021-10-21",145.145,145.9546,144.2281,145.7985,61421000],["2021-10-22",146.0033,146.4812,144.9792,145.0279,58883400],["2021-10-25",145.0182,145.6912,143.9843,144.9792,50720600],["2021-10-26",145.6522,147.125,145.34,145.6424,60893400],["2021-10-27",145.6814,146.0423,144.8329,145.184,56094900],["2021-10-28",146.1301,149.3976,146.0326,148.8124,100077900],["2021-10-29",143.5941,146.2471,142.8041,146.1106,124953200],["2021-11-01",145.3206,146.0131,144.1599,145.2913,74588300],["2021-11-02",144.9986,147.837,144.9889,146.3251,69122000],["2021-11-03",146.6861,148.2272,146.1301,147.759,54511500],["2021-11-04",147.8468,148.6758,146.9299,147.242,60394600],["2021-11-05",148.3653,148.6681,146.5778,147.7695,65463900],["2021-11-08",147.8965,148.0528,146.6755,146.949,55020900],["2021-11-09",146.7146,147.916,146.5778,147.3104,56787900],["2021-11-10",146.5388,146.6462,144.4191,144.4875,65187100],["2021-11-11",145.5033,145.9624,144.253,144.4386,41000000],["2021-11-12",144.9856,146.9099,144.0577,146.5094,63804000],["2021-11-15",146.8806,148.3556,145.9624,146.5192,59222800],["2021-11-16",146.4606,147.9747,145.8745,147.496,59256200],["2021-11-17",147.496,151.4032,147.4863,149.9282,88807000],["2021-11-18",150.1431,154.988,149.4984,154.2066,137827700],["2021-11-19",153.9916,157.2835,152.8976,156.8244,117305600],["2021-11-22",157.9282,161.8549,157.264,157.2835,117467900],["2021-11-23",157.3812,158.0454,155.369,157.6644,96041900],["2021-11-24",157.0198,158.3775,155.9355,158.1822,69463600],["2021-11-26",155.8671,156.7267,152.7316,153.1712,76959800],["2021-11-29",155.6717,157.4495,155.1052,156.5215,88748200],["2021-11-30",156.2774,161.6791,156.209,161.4642,174048100],["2021-12-01",163.5936,166.3481,160.712,160.9465,152052500],["2021-12-02",155.0564,160.3897,154.1382,159.9599,136739200],["2021-12-03",160.2138,161.132,156.0136,158.0844,118023100],["2021-12-06",160.4776,163.9843,160.4678,161.4837,107497000],["2021-12-07",165.1564,167.5984,164.4336,167.2077,120405400],["2021-12-08",168.1356,171.8768,166.7388,171.0172,116998900],["2021-12-09",170.8511,172.6484,169.8841,170.5093,108923700],["2021-12-10",171.1442,175.4616,170.6362,175.2858,115402700],["2021-12-13",176.917,177.9036,171.4567,171.6619,153237000],["2021-12-14",171.1833,173.6155,168.2138,170.2846,139380400],["2021-12-15",171.0465,175.3346,168.3115,175.1393,131063300],["2021-12-16",175.1198,176.9366,166.7877,168.2627,150185800],["2021-12-17",165.9867,169.4446,165.7523,167.1686,195432700],["2021-12-20",164.375,166.6216,163.574,165.8109,107499100],["2021-12-21",167.5789,169.1808,165.1955,168.9757,91185900],["2021-12-22",169.0245,171.7791,168.1552,171.5642,92135300],["2021-12-23",171.7693,172.7461,171.2028,172.1893,68356600],["2021-12-27",172.9806,176.2333,172.9611,176.1454,74919600],["2021-12-28",175.9793,177.1222,174.3872,175.1295,79144300],["2021-12-29",175.1686,176.4384,174.0062,175.2174,62348900],["2021-12-30",175.3053,176.3798,173.9574,174.0648,59773000],["2021-12-31",173.9574,175.0709,173.1466,173.4494,64062300],["2022-01-03",173.7034,178.6362,173.5862,177.7864,104487900],["2022-01-04",178.392,178.6948,174.9635,175.53,99310400],["2022-01-05",175.4421,175.9891,170.5874,170.8609,94537600],["2022-01-06",168.6924,171.2321,167.657,168.0087,96904000],["2022-01-07",168.878,170.099,167.0612,168.1747,86709100],["2022-01-10",165.1564,168.497,164.2675,168.1942,106765600],["2022-01-11",168.3212,171.1149,166.856,171.0172,76138300],["2022-01-12",172.033,173.0684,170.7632,171.4567,74805200],["2022-01-13",171.7009,172.5214,167.8035,168.1942,84505800],["2022-01-14",167.364,169.7473,167.1198,169.0538,80440800],["2022-01-18",167.5301,168.5361,165.4788,165.8597,90956700],["2022-01-19",166.055,167.11,162.0893,162.3725,94815000],["2022-01-20",163.1052,165.7425,160.3701,160.6925,91420500],["2022-01-21",160.6046,162.4702,158.5338,158.6412,122848900],["2022-01-24",156.3067,158.5338,151.1101,157.8696,162294600],["2022-01-25",155.2908,158.9831,153.3763,156.0722,115798400],["2022-01-26",159.706,160.5753,154.1578,155.9844,108275300],["2022-01-27",158.6803,160.038,154.6071,155.5253,121954600],["2022-01-28",161.8647,166.397,159.0222,166.3774,179935700],["2022-01-31",166.2114,170.9391,165.5765,170.7242,115541600],["2022-02-01",169.972,170.7828,168.3115,170.5581,86213900],["2022-02-02",170.6949,171.7987,169.3078,171.7596,84914300],["2022-02-03",170.4311,172.1503,168.1259,168.8878,89418100],["2022-02-04",167.9098,170.2766,166.9317,168.6042,82465400],["2022-02-07",169.0639,170.1299,167.1958,167.8902,77251200],["2022-02-08",167.9587,171.4992,167.6653,170.9906,74829200],["2022-02-09",172.1838,172.7706,171.059,172.4087,71285000],["2022-02-10",170.3157,171.6263,167.7826,168.3401,90865900],["2022-02-11",168.5455,169.279,164.3497,164.9365,98670700],["2022-02-14",163.6944,165.8559,162.9022,165.1712,86185500],["2022-02-15",167.2154,169.1519,166.5112,168.9954,62527400],["2022-02-16",168.076,169.5333,166.3156,168.7607,61177400],["2022-02-17",167.274,168.1347,164.7702,165.1712,69589300],["2022-02-18",166.0906,166.7948,162.5404,163.626,82772700],["2022-02-22",161.3569,163.0294,158.5891,160.7114,91162800],["2022-02-23",161.9046,162.5012,156.2417,156.5547,90009200],["2022-02-24",149.2292,159.2737,148.6619,159.1661,141147500],["2022-02-25",160.2419,161.4938,157.3372,161.2298,91974200],["2022-02-28",159.4791,161.7872,158.8629,161.4938,95056600],["2022-03-01",161.083,162.9413,158.413,159.616,83474400],["2022-03-02",160.7799,163.6847,159.3715,162.9022,79724800],["2022-03-03",164.7703,165.2006,161.9144,162.5794,76678400],["2022-03-04",160.8777,161.9144,158.5401,159.5866,83737200],["2022-03-07",159.7725,161.396,155.5473,155.8016,96418800],["2022-03-08",155.3322,159.303,152.3785,153.9825,131148300],["2022-03-09",157.9338,159.8214,155.9092,159.3715,91454900],["2022-03-10",156.6819,156.8677,152.5545,155.0388,105342000],["2022-03-11",155.4398,155.7821,151.1071,151.332,96970100],["2022-03-14",148.1241,150.7354,146.8037,147.3123,108732100],["2022-03-15",147.5861,152.1536,147.0775,151.6841,92964300],["2022-03-16",153.6011,156.4863,151.0679,156.0853,102300200],["2022-03-17",155.1268,157.4643,154.1683,157.0927,75615400],["2022-03-18",156.985,160.8678,156.2515,160.3788,123511700],["2022-03-21",159.9192,162.6968,159.4302,161.7481,95811400],["2022-03-22",161.8752,165.6994,161.2884,165.1125,81532000],["2022-03-23",164.3008,168.8487,163.9683,166.4721,98062700],["2022-03-24",167.3034,170.3157,166.472,170.2473,90131400],["2022-03-25",170.0615,171.4307,168.9563,170.883,80546200],["2022-03-28",168.389,171.8708,168.2227,171.7437,90371900],["2022-03-29",172.8097,175.0788,172.4674,175.0299,100589400],["2022-03-30",174.6289,175.6656,172.8195,173.866,92633200],["2022-03-31",173.9345,174.1203,170.57,170.7754,103049300],["2022-04-01",170.2082,171.0395,168.1641,170.482,78751300],["2022-04-04",170.7363,174.5702,170.6092,174.5213,76468400],["2022-04-05",173.602,174.3844,170.5896,171.2156,73401800],["2022-04-06",168.5748,169.8169,166.3938,168.0565,89058800],["2022-04-07",167.4012,169.5528,166.1199,168.3596,77594700],["2022-04-08",168.0076,168.0076,165.4842,166.3547,76575500],["2022-04-11",165.005,165.3179,161.8654,162.11,72246700],["2022-04-12",164.3302,166.1395,162.9805,163.9781,79265200],["2022-04-13",163.714,167.2838,163.1076,166.6579,70618900],["2022-04-14",166.873,167.5088,161.4156,161.6601,75329400],["2022-04-18",160.3202,162.9413,159.9779,161.4449,69023900],["2022-04-19",161.396,164.1345,160.3104,163.7238,67723800],["2022-04-20",165.0539,165.1712,162.4523,163.5575,67929800],["2022-04-21",165.2006,167.7631,162.2665,162.7653,87227800],["2022-04-22",162.8044,164.1834,157.9533,158.237,84882400],["2022-04-25",157.5817,159.5866,154.9801,159.303,96046400],["2022-04-26",158.6869,158.7749,153.2783,153.3566,95623200],["2022-04-27",152.4861,156.2809,151.9677,153.1316,88063200],["2022-04-28",155.7527,160.907,155.4398,160.0463,130216800],["2022-04-29",158.2858,162.5501,153.7966,154.1879,131747600],["2022-05-02",153.2685,154.7551,149.9041,154.4911,123055300],["2022-05-03",154.6769,157.1807,152.8871,155.9777,88966500],["2022-05-04",156.1635,162.8239,155.7625,162.374,108256500],["2022-05-05",160.2517,160.4767,151.5472,153.3272,130525300],["2022-05-06",152.8081,156.1677,151.0156,154.052,116124600],["2022-05-09",151.7502,152.6318,148.3809,148.9391,131577900],["2022-05-10",152.3281,153.5231,149.7913,151.3388,115366700],["2022-05-11",150.3496,152.2596,142.8174,143.4933,142689800],["2022-05-12",139.8398,143.1994,135.9513,139.6341,182602000],["2022-05-13",141.6225,145.0604,140.1728,144.0907,113990900],["2022-05-16",142.5628,144.4923,141.2209,142.5529,86643800],["2022-05-17",145.8048,146.6961,143.6695,146.177,78336300],["2022-05-18",143.836,144.3356,137.0287,137.9298,109742900],["2022-05-19",137.0091,138.7526,133.7965,134.5311,136095600],["2022-05-20",136.2353,137.8123,129.8883,134.7661,137426100],["2022-05-23",134.962,140.3198,134.8249,140.1728,117726300],["2022-05-24",137.92,139.0562,134.5115,137.4793,104132700],["2022-05-25",135.5889,138.8799,135.5007,137.636,92482700],["2022-05-26",134.5702,141.3776,134.3253,140.8291,90601500],["2022-05-27",142.4061,146.608,142.2787,146.5688,90978500],["2022-05-31",146.0105,147.5679,143.8263,145.7852,103718400],["2022-06-01",146.8235,148.6257,144.649,145.6579,74286600],["2022-06-02",144.796,148.1654,143.8459,148.1066,72348100],["2022-06-03",143.885,144.9331,141.4951,142.3962,88570300],["2022-06-06",144.0124,145.5208,141.9261,143.1407,71598400],["2022-06-07",141.3874,145.9419,141.1425,145.6579,67808200],["2022-06-08",145.5306,146.7941,144.4336,144.9233,53950200],["2022-06-09",144.0614,144.9135,139.6048,139.7125,69473000],["2022-06-10",137.4009,137.8711,134.247,134.3156,91437900],["2022-06-13",130.143,132.4252,128.7423,129.1733,122207100],["2022-06-14",130.3977,131.1421,128.7815,130.0353,84784300],["2022-06-15",131.5338,134.5212,129.4475,132.6504,91533000],["2022-06-16",129.3692,129.6729,126.3916,127.3907,108123900],["2022-06-17",127.4005,130.3487,127.1458,128.8599,134520300],["2022-06-21",130.6817,134.247,130.5838,133.0814,81000500],["2022-06-22",132.0236,134.9327,131.1617,132.5721,73409200],["2022-06-23",134.0119,135.7456,132.8464,135.4322,72433800],["2022-06-24",137.0287,138.9975,136.9014,138.7526,89116800],["2022-06-27",139.7713,140.5451,138.0768,138.7526,70207900],["2022-06-28",139.2129,140.4765,134.5017,134.6192,67083400],["2022-06-29",134.6388,137.7829,133.865,136.3725,66242400],["2022-06-30",134.4331,135.5301,131.0245,133.914,98964500],["2022-07-01",133.2479,136.1864,132.8757,136.0786,71051600],["2022-07-05",134.9424,138.7036,134.1197,138.6546,73353800],["2022-07-06",138.4489,141.1621,138.1845,139.9867,74064300],["2022-07-07",140.3492,143.5423,140.3394,143.3464,66253700],["2022-07-08",142.2787,144.5217,142.024,144.0222,64547800],["2022-07-11",142.6803,143.6304,140.8291,141.8967,63141600],["2022-07-12",142.7685,145.4032,142.073,142.8664,77588800],["2022-07-13",140.0553,143.4443,139.2031,142.504,71185600],["2022-07-14",141.1229,145.893,140.3099,145.4228,78140700],["2022-07-15",146.706,147.7638,145.1584,147.088,76259900],["2022-07-18",147.6462,148.4592,143.6891,144.0516,81420900],["2022-07-19",144.8841,148.1262,143.8948,147.9009,82982400],["2022-07-20",148.0184,150.5651,147.2838,149.899,64823400],["2022-07-21",151.3291,152.3771,148.8216,152.1616,65086600],["2022-07-22",152.2008,153.0725,150.2615,150.9275,66675400],["2022-07-25",150.8491,151.858,149.1546,149.8109,53623900],["2022-07-26",149.135,149.948,147.705,148.4886,55138700],["2022-07-27",149.4485,154.101,149.0371,153.5721,78620700],["2022-07-28",153.7581,154.4046,151.2409,154.1206,81378700],["2022-07-29",157.9307,160.2717,156.2264,159.1747,101786900],["2022-08-01",157.7055,160.2325,157.5879,158.1952,67829400],["2022-08-02",156.8141,159.0767,156.3538,156.726,59907000],["2022-08-03",157.5389,163.1709,157.4508,162.7204,82507500],["2022-08-04",162.6028,163.7586,161.0553,162.4069,55474100],["2022-08-05",160.0823,162.6718,159.8764,162.1813,56697000],["2022-08-08",163.1818,164.5942,161.0534,161.7105,60276900],["2022-08-09",160.8768,162.6423,160.1216,161.7596,63135500],["2022-08-10",164.4667,166.0949,163.7016,165.9968,70170500],["2022-08-11",166.8011,167.7133,164.9669,165.2612,57149200],["2022-08-12",166.5657,168.8707,166.1538,168.802,68039400],["2022-08-15",168.2331,170.0673,168.0664,169.8711,54091700],["2022-08-16",169.4689,170.3811,168.3704,169.7142,56377100],["2022-08-17",169.4592,172.7744,169.263,171.2051,79542000],["2022-08-18",170.4204,171.5483,169.8025,170.8127,62290100],["2022-08-19",169.7142,170.4106,168.0271,168.2331,70346300],["2022-08-22",166.4382,166.6049,163.9371,164.3588,69026800],["2022-08-23",163.8782,165.4769,163.4564,164.0253,54147100],["2022-08-24",164.1136,164.8885,163.0641,164.3196,53841500],["2022-08-25",165.5456,166.8795,165.1239,166.7717,51218200],["2022-08-26",167.3013,167.7721,160.4256,160.4845,78961000],["2022-08-29",158.0618,159.7783,156.7573,158.2874,73314000],["2022-08-30",159.0231,159.4448,154.6976,155.8648,77906200],["2022-08-31",157.2379,157.5027,154.1287,154.2071,87991100],["2022-09-01",153.6383,155.3842,151.706,154.933,74229900],["2022-09-02",156.6887,157.287,152.0003,152.8242,76957800],["2022-09-06",153.4715,154.0796,150.7448,151.5687,73714800],["2022-09-07",151.8531,153.6677,150.6663,152.9713,87449600],["2022-09-08",151.6766,153.3636,149.7541,151.5,84923800],["2022-09-09",152.4907,154.7957,151.7845,154.3543,68028800],["2022-09-12",156.5317,161.1122,156.2473,160.2981,104956000],["2022-09-13",156.8358,157.4635,150.4309,150.8919,122656600],["2022-09-14",151.8237,154.0895,150.6664,152.3338,87965400],["2022-09-15",151.6864,152.2651,148.4791,149.4501,90481100],["2022-09-16",148.3123,148.4496,145.5267,147.8121,162278800],["2022-09-19",146.4487,151.5981,146.2427,151.5196,81474200],["2022-09-20",150.4604,155.0507,150.1465,153.8933,107689800],["2022-09-21",154.3248,155.698,150.6565,150.7742,101696800],["2022-09-22",149.4599,151.5099,148.0181,149.813,86652500],["2022-09-23",148.2927,148.5673,145.7131,147.5472,96029900],["2022-09-26",146.792,150.8233,146.7724,147.8808,93339400],["2022-09-27",149.813,151.7551,147.0765,148.8518,84442700],["2022-09-28",144.8107,147.7532,142.0644,146.9686,146691400],["2022-09-29",143.3002,143.9084,137.9841,139.7496,128138200],["2022-09-30",138.5726,140.3578,135.3555,135.5517,124925300],["2022-10-03",135.5615,140.3283,135.0514,139.7202,114311700],["2022-10-04",142.2507,143.4179,141.4955,143.3002,87830100],["2022-10-05",141.3091,144.5557,140.2694,143.5945,79471000],["2022-10-06",143.0158,144.7126,142.4371,142.6431,68402200],["2022-10-07",139.8084,140.3577,136.7777,137.4054,85925600],["2022-10-10",137.7291,139.1709,135.9145,137.7291,74899000],["2022-10-11",137.219,138.6413,135.5712,136.3167,77033700],["2022-10-12",136.4638,137.6702,135.5124,135.6889,70433700],["2022-10-13",132.4031,140.8383,131.795,140.2498,113224000],["2022-10-14",141.5445,141.7505,135.5418,135.7282,88598000],["2022-10-17",138.3667,140.1616,137.582,139.681,85250900],["2022-10-18",142.7019,143.8887,137.9154,140.9953,99136600],["2022-10-19",138.9748,142.1723,138.7884,141.1032,61758300],["2022-10-20",140.2793,143.0943,139.9164,140.6422,64522000],["2022-10-21",140.1321,145.0167,139.9163,144.4478,86548600],["2022-10-24",144.3694,147.3511,143.2022,146.5861,75981900],["2022-10-25",147.2138,149.5678,146.4978,149.4207,74732300],["2022-10-26",148.0671,149.0774,145.2031,146.488,88194300],["2022-10-27",145.2325,146.1937,141.368,142.0252,109180200],["2022-10-28",145.36,154.4818,144.9873,152.7555,164762400],["2022-10-31",150.2249,151.2843,149.0087,150.4015,97943200],["2022-11-01",152.1081,152.471,146.2722,147.763,80379300],["2022-11-02",146.0956,149.2539,142.2213,142.2507,93604600],["2022-11-03",139.3377,140.0635,136.0911,136.2186,97918500],["2022-11-04",139.5983,140.1681,132.0235,135.9533,140814800],["2022-11-07",134.7056,136.7098,133.2908,136.4838,83374600],["2022-11-08",137.9478,138.9499,135.079,137.0537,89908500],["2022-11-09",136.0712,136.1204,132.2298,132.5049,74917800],["2022-11-10",138.7632,144.2944,137.0537,144.2944,118854000],["2022-11-11",143.2629,147.3794,141.8383,147.0748,93979700],["2022-11-14",146.3576,147.6446,144.8446,145.6797,73374100],["2022-11-15",149.5507,150.8966,145.9548,147.4089,89868300],["2022-11-16",146.5148,147.2418,144.7071,146.1808,64218300],["2022-11-17",143.8622,148.8236,143.5871,148.077,80389400],["2022-11-18",149.639,150.0222,147.3401,148.6369,74829600],["2022-11-21",147.5268,147.7331,145.1296,145.4145,58724100],["2022-11-22",145.5324,147.7822,144.3534,147.5464,51804100],["2022-11-23",146.8292,149.1675,146.7211,148.4208,58301400],["2022-11-25",145.7092,146.2692,144.5401,145.5127,35195900],["2022-11-28",142.5948,144.0685,140.8657,141.6909,69246000],["2022-11-29",141.7597,142.2706,137.8888,138.6944,83763800],["2022-11-30",138.9204,146.112,138.0853,145.4341,111380900],["2022-12-01",145.611,146.5148,144.039,145.7092,71250400],["2022-12-02",143.4004,145.4046,143.0958,145.218,65447400],["2022-12-05",145.1787,148.2734,143.2138,144.0587,68826400],["2022-12-06",144.491,144.7169,139.4313,140.4039,64727200],["2022-12-07",139.6965,140.8558,137.5449,138.4684,69721100],["2022-12-08",139.8635,141.0032,138.6256,140.1485,62128300],["2022-12-09",139.8439,143.0172,138.4291,139.667,76097000],["2022-12-12",140.1976,141.966,138.5863,141.9562,70462700],["2022-12-13",146.8783,147.3401,141.7106,142.919,93886200],["2022-12-14",142.8012,144.0882,138.6846,140.6987,82291200],["2022-12-15",138.6355,139.3134,133.6445,134.1063,98931900],["2022-12-16",134.293,135.2361,131.3849,132.1512,160156900],["2022-12-19",132.7407,132.8291,129.0172,130.0487,79592600],["2022-12-20",129.0859,130.9133,127.6122,129.9799,77432800],["2022-12-21",130.648,134.4109,130.4221,133.0747,85928000],["2022-12-22",131.994,132.2003,128.015,129.9112,77852100],["2022-12-23",128.6242,130.0978,127.3666,129.5477,63814900],["2022-12-27",129.0761,129.1056,126.4627,127.7498,69007800],["2022-12-28",127.3961,128.7322,123.6627,123.8297,85438400],["2022-12-29",125.7455,128.1919,125.4901,127.3371,75703700],["2022-12-30",126.1582,127.6712,125.1954,127.6515,77034200],["2023-01-03",127.9954,128.6045,121.9925,122.8767,112117500],["2023-01-04",124.6648,126.4038,122.8866,124.1441,89113600],["2023-01-05",124.9006,125.5294,122.5722,122.8276,80962700],["2023-01-06",123.8003,128.0052,122.6999,127.3469,87754700],["2023-01-09",128.182,131.0705,127.6122,127.8676,70790800],["2023-01-10",127.9757,128.9582,125.8732,128.4375,63896200],["2023-01-11",128.9484,131.1687,128.1722,131.1491,69458900],["2023-01-12",131.5323,131.9056,129.135,131.0705,71379600],["2023-01-13",129.7147,132.554,129.3512,132.3968,57809700],["2023-01-17",132.4656,134.8824,131.7779,133.5561,63646600],["2023-01-18",134.4207,136.1793,132.6621,132.8389,69672800],["2023-01-19",131.7288,133.8607,131.4242,132.8979,58280400],["2023-01-20",132.9077,135.5997,131.8663,135.4523,80223600],["2023-01-23",135.6979,140.8067,135.4817,138.6355,81760300],["2023-01-24",137.8495,140.6495,137.8397,140.0305,66435100],["2023-01-25",138.4193,139.9323,136.3758,139.3723,65799300],["2023-01-26",140.6593,141.7204,139.4116,141.4355,54105100],["2023-01-27",140.6495,144.6481,140.5709,143.3709,70555800],["2023-01-30",142.418,142.9976,140.345,140.4923,64015300],["2023-01-31",140.1976,141.8088,139.785,141.7597,65874500],["2023-02-01",141.4453,144.039,138.8418,142.8797,77663600],["2023-02-02",146.2889,148.5289,145.5717,148.1752,118339000],["2023-02-03",145.4342,154.6202,145.2377,151.7907,154357300],["2023-02-06",149.8945,150.4152,148.1359,149.0692,69858300],["2023-02-07",147.9984,152.5079,147.9984,151.938,83322600],["2023-02-08",151.1815,151.8692,148.519,149.2559,64120100],["2023-02-09",151.0833,151.6236,147.7822,148.2243,56007100],["2023-02-10",147.0632,148.9131,146.8271,148.5883,57450700],["2023-02-13",148.5293,151.7863,148.4998,151.3828,62199000],["2023-02-14",149.6806,151.3041,148.4408,150.7433,61707600],["2023-02-15",150.6547,153.0064,150.4284,152.8391,65573800],["2023-02-16",151.0483,153.8231,150.8909,151.2451,68167900],["2023-02-17",149.9069,150.5465,148.431,150.1037,59144100],["2023-02-21",147.7914,148.8737,146.0301,146.0989,58867200],["2023-02-22",146.4827,147.5454,144.8001,146.5221,51011300],["2023-02-23",147.6831,147.9291,144.8788,147.0042,48394200],["2023-02-24",144.7509,144.8296,143.3832,144.3573,55469600],["2023-02-27",145.3413,146.7779,145.0854,145.5479,44998500],["2023-02-28",144.6919,146.6893,144.4754,145.0461,50547000],["2023-03-01",144.4754,144.869,142.6846,142.9798,55479000],["2023-03-02",142.0647,144.3573,141.5924,143.5701,52238100],["2023-03-03",145.666,148.6868,144.9674,148.608,70732300],["2023-03-06",151.3238,153.7935,150.9991,151.3631,87558000],["2023-03-07",151.2352,151.56,148.7065,149.1689,56182000],["2023-03-08",150.3595,151.0089,149.3952,150.4185,47204800],["2023-03-09",151.0975,152.0617,147.8209,148.1751,53833600],["2023-03-10",147.8012,148.5195,145.2429,146.1187,68572400],["2023-03-13",145.4397,150.6843,145.3315,148.0571,84457100],["2023-03-14",148.854,150.94,147.693,150.143,73695900],["2023-03-15",148.7655,150.7924,147.5158,150.5366,77167900],["2023-03-16",149.7199,153.951,149.2083,153.3508,76161100],["2023-03-17",153.5771,154.2265,151.8059,152.5144,98944600],["2023-03-20",152.5833,155.2892,151.678,154.8759,73641400],["2023-03-21",154.7972,156.8438,154.0297,156.7258,73938300],["2023-03-22",156.7454,159.5399,155.2793,155.299,75701800],["2023-03-23",156.283,158.9594,155.1514,156.3814,67622100],["2023-03-24",156.3125,157.7688,155.3187,157.6802,59196500],["2023-03-27",157.3752,158.1919,155.3383,155.7418,52390300],["2023-03-28",155.4368,155.9484,153.4787,155.1219,45992200],["2023-03-29",156.8143,158.4674,156.7946,158.1918,51305700],["2023-03-30",158.9397,159.8646,158.6838,159.7563,49501700],["2023-03-31",159.8351,162.354,159.3136,162.2556,68749800],["2023-04-03",161.6357,163.6233,161.5865,163.5053,56976200],["2023-04-04",163.9284,164.1645,162.4622,162.9739,46278300],["2023-04-05",162.0982,162.4032,159.2053,161.1339,51511700],["2023-04-06",159.8252,162.3146,159.4021,162.0195,45390100],["2023-04-10",158.8314,159.4316,157.5129,159.4316,47716900],["2023-04-11",159.7465,159.7563,157.936,158.2213,47644200],["2023-04-12",158.6347,159.4612,157.2177,157.5326,50133100],["2023-04-13",159.0381,163.1412,158.8314,162.9051,68445600],["2023-04-14",161.9506,163.6529,161.193,162.5607,49386500],["2023-04-17",162.4426,162.7378,161.3996,162.5804,41516200],["2023-04-18",163.4364,164.7254,162.9936,163.8004,49923000],["2023-04-19",163.1412,165.4634,162.8854,164.9419,47720200],["2023-04-20",163.4266,165.178,162.9051,163.9776,52456400],["2023-04-21",162.4032,163.7808,161.8522,162.3737,58337300],["2023-04-24",162.354,162.9444,161.2618,162.6787,41949600],["2023-04-25",162.541,163.643,161.1044,161.1438,48714100],["2023-04-26",160.4451,162.6295,160.1893,161.1339,45498800],["2023-04-27",162.541,165.857,162.541,165.7094,64902300],["2023-04-28",165.7881,167.1263,165.1878,166.959,55275900],["2023-05-01",166.5654,167.7166,165.9356,166.8704,52472900],["2023-05-02",167.3624,167.6182,164.8533,165.8372,48425700],["2023-05-03",166.7819,168.1791,164.4794,164.7647,65136000],["2023-05-04",162.2458,164.3613,161.6751,163.1313,81235400],["2023-05-05",168.2381,171.5049,168.0217,170.7866,113453200],["2023-05-08",169.7141,171.0621,169.35,170.7177,55962800],["2023-05-09",170.275,170.7571,168.8482,169.0155,45326900],["2023-05-10",170.2454,171.2392,169.1434,170.7767,53724500],["2023-05-11",171.0621,171.7902,169.409,170.9637,49514700],["2023-05-12",171.0721,171.5056,168.4905,170.0375,45533100],["2023-05-15",170.6188,170.6681,168.9536,169.5448,37266700],["2023-05-16",169.466,170.5991,169.2788,169.5448,42110300],["2023-05-17",169.1901,170.3922,167.9191,170.1557,57951600],["2023-05-18",170.4611,172.6683,170.0473,172.4811,65496700],["2023-05-19",173.8015,173.8015,172.3727,172.5895,55809500],["2023-05-22",171.4268,172.1461,170.9046,171.6436,43570900],["2023-05-23",170.5893,170.8356,168.7664,169.0423,50747300],["2023-05-24",168.5792,169.8897,168.0176,169.3182,45143500],["2023-05-25",169.8799,171.348,169.1704,170.4514,56058300],["2023-05-26",170.7765,173.1906,170.5696,172.8555,54835000],["2023-05-30",174.3631,176.3633,173.9788,174.6981,55964400],["2023-05-31",174.7277,176.718,174.166,174.6488,99625300],["2023-06-01",175.0922,177.4767,174.3335,177.4471,68901800],["2023-06-02",178.3734,179.1124,176.6293,178.2945,61996900],["2023-06-05",179.9499,182.2358,175.4272,176.9446,121946500],["2023-06-06",177.3289,177.4767,174.8262,176.5801,64848400],["2023-06-07",175.8214,178.5507,174.7178,175.2105,61944600],["2023-06-08",175.2893,178.1861,174.8558,177.9201,50214900],["2023-06-09",178.8364,179.5557,177.9792,178.3044,48900000],["2023-06-12",178.6098,181.1914,178.3142,181.0928,54274900],["2023-06-13",180.1174,181.4475,179.7626,180.6199,54929100],["2023-06-14",180.679,181.684,179.3488,181.2505,57462900],["2023-06-15",181.2604,183.7828,181.083,183.2803,65433200],["2023-06-16",183.9897,184.2459,181.5658,182.2063,101256200],["2023-06-20",181.7037,183.3689,181.7037,182.2949,49799100],["2023-06-21",182.1866,182.6891,179.9105,181.2604,49515700],["2023-06-22",181.0436,184.305,180.9746,184.2558,51245300],["2023-06-23",182.827,184.8075,182.2949,183.9404,53117000],["2023-06-26",184.0883,185.2903,182.5117,182.5511,48088700],["2023-06-27",183.162,185.6253,182.9452,185.3002,50730800],["2023-06-28",185.1721,187.1132,184.8469,186.4727,51216800],["2023-06-29",186.3052,187.2807,186.1673,186.8077,46347300],["2023-06-30",188.8178,191.626,188.4532,191.1235,85213200],["2023-07-03",190.9363,191.0348,188.9459,189.6356,31458200],["2023-07-05",188.7587,190.148,187.8226,188.5222,46920300],["2023-07-06",187.0541,189.2021,186.4234,188.9951,45094300],["2023-07-07",188.601,189.8425,187.4482,187.8817,46815000],["2023-07-10",186.4826,187.2019,184.2952,185.8421,59922200],["2023-07-11",186.384,186.522,183.8616,185.3199,46638100],["2023-07-12",186.8964,188.8868,185.7042,186.9851,60750200],["2023-07-13",187.7044,188.3843,186.9949,187.7438,41342300],["2023-07-14",187.4383,188.3744,186.8471,187.8916,41616200],["2023-07-17",189.0838,191.4683,188.9951,191.1432,50520200],["2023-07-18",190.5126,191.4782,189.5962,190.887,48288200],["2023-07-19",190.2662,195.3209,189.8228,192.2369,80507300],["2023-07-20",192.227,193.5868,189.675,190.2958,59581200],["2023-07-21",191.2515,192.1088,188.4236,189.1232,71951700],["2023-07-24",190.5717,192.0497,189.4287,189.9214,45377800],["2023-07-25",190.4928,191.5866,190.0889,190.7786,37283200],["2023-07-26",190.8279,192.769,190.483,191.6457,47471900],["2023-07-27",193.1434,194.3061,189.7243,190.3845,47460200],["2023-07-28",191.8132,193.7444,191.2909,192.9561,48291400],["2023-07-31",193.1828,193.6065,192.3945,193.5671,38824100],["2023-08-01",193.3602,193.843,192.4142,192.7394,35175100],["2023-08-02",192.1777,192.3157,189.0345,189.7538,50389300],["2023-08-03",188.7587,189.5469,187.8916,188.3646,61235200],["2023-08-04",182.7975,184.6302,179.2503,179.3193,115956800],["2023-08-07",179.4572,180.4426,174.7474,176.2254,97576100],["2023-08-08",177.053,177.6245,174.974,177.1614,67823000],["2023-08-09",178.2157,178.2748,174.4124,175.575,60378500],["2023-08-10",176.8461,178.0974,174.9937,175.3582,54686900],["2023-08-11",174.9537,176.2364,174.194,175.4174,52036700],["2023-08-14",175.5951,177.2921,174.9439,177.0652,43675600],["2023-08-15",176.4929,177.0849,174.6873,175.082,43622600],["2023-08-16",174.7663,176.1574,174.1447,174.2137,46964900],["2023-08-17",174.7761,175.1412,171.165,171.678,66062900],["2023-08-18",170.0007,172.7634,169.6653,172.1615,61172200],["2023-08-21",172.7338,173.7796,171.4215,173.4935,46311900],["2023-08-22",174.6972,175.3089,173.898,174.8649,42038900],["2023-08-23",176.1377,179.1273,175.9503,178.703,52722800],["2023-08-24",178.259,178.6833,173.6612,174.0263,54945800],["2023-08-25",175.0129,176.7593,173.4738,176.2265,51449600],["2023-08-28",177.6868,178.1801,176.1673,177.7854,43820700],["2023-08-29",177.302,182.4326,177.1046,181.663,53003900],["2023-08-30",182.472,185.3432,182.2747,185.1459,60813900],["2023-08-31",185.3333,186.5963,184.9782,185.3629,60794500],["2023-09-01",186.9613,187.3856,185.7675,186.9317,45766500],["2023-09-05",185.7675,187.4448,185.1064,187.1685,45280000],["2023-09-06",185.8859,186.3299,179.0484,180.4691,81755800],["2023-09-07",172.8423,175.8319,171.2242,175.1905,112488800],["2023-09-08",175.97,177.8348,175.4175,175.8022,65551300],["2023-09-11",177.667,177.894,174.9734,176.9665,58953100],["2023-09-12",177.0948,177.7262,172.4871,173.9473,90370200],["2023-09-13",174.1545,174.934,171.6583,171.8852,84267900],["2023-09-14",171.678,173.75,171.2636,173.3948,60895800],["2023-09-15",174.1249,174.1447,171.5005,172.6746,109259500],["2023-09-18",174.1249,176.9862,173.8191,175.5951,67257600],["2023-09-19",175.151,177.2329,174.7662,176.6804,51826900],["2023-09-20",176.8678,177.302,173.0594,173.1482,58436200],["2023-09-21",172.2207,173.9473,171.5399,171.609,63149100],["2023-09-22",172.3391,174.7169,171.7274,172.4575,56725400],["2023-09-25",171.8753,174.6084,171.826,173.7303,46172700],["2023-09-26",172.4871,172.8621,169.3693,169.6653,64588900],["2023-09-27",170.3164,170.7308,166.7941,168.1557,66921800],["2023-09-28",167.0802,169.7343,165.3832,168.4122,56294400],["2023-09-29",169.7245,170.7605,168.0669,168.9253,51861100],["2023-10-02",168.9351,171.974,168.649,171.4314,52164500],["2023-10-03",169.9612,171.313,168.5405,170.0994,49594600],["2023-10-04",168.8069,171.8853,168.6885,171.3426,53020300],["2023-10-05",171.4708,173.1087,170.3756,172.5759,48527900],["2023-10-06",171.4807,175.6148,170.869,175.1215,57266700],["2023-10-09",174.4505,176.6607,173.454,176.6015,42390800],["2023-10-10",175.7234,177.3217,175.5753,176.0095,43698000],["2023-10-11",175.822,177.45,175.23,177.4007,47551100],["2023-10-12",177.667,179.9067,176.6508,178.2985,56743100],["2023-10-13",178.999,179.5022,175.7628,176.4633,51427100],["2023-10-16",174.3913,176.6902,174.1545,176.3351,52517000],["2023-10-17",174.2927,176.039,172.4673,174.786,57549400],["2023-10-18",173.237,175.2103,172.7732,173.4935,54764400],["2023-10-19",173.6908,175.4668,172.8522,173.1186,59302900],["2023-10-20",172.9706,173.0791,170.3362,170.573,64244000],["2023-10-23",168.6293,171.6879,167.6624,170.6914,55980100],["2023-10-24",170.7407,171.3524,169.1621,171.1255,43816600],["2023-10-25",169.5863,170.7506,168.3727,168.8167,57157000],["2023-10-26",168.0965,169.093,163.4592,164.6629,70625300],["2023-10-27",164.6826,166.7053,164.6037,165.9752,58499100],["2023-10-30",166.7645,168.8858,166.6165,168.0175,51131000],["2023-10-31",167.0901,168.6194,165.6595,168.4912,44846000],["2023-11-01",168.7181,171.9049,167.8498,171.6484,56934900],["2023-11-02",173.1778,175.4076,173.1186,175.2004,77334800],["2023-11-03",171.9148,174.4604,171.0367,174.2927,79829200],["2023-11-06",174.0263,177.0356,173.8586,176.8382,63841300],["2023-11-07",176.7889,180.0054,176.5817,179.3937,70530000],["2023-11-08",179.9166,181.0019,179.1668,180.4494,49340300],["2023-11-09",180.5185,181.663,179.3838,179.9758,53763500],["2023-11-10",181.7541,184.3228,181.3194,184.1549,66133400],["2023-11-13",183.5818,183.7893,181.9912,182.5741,43627500],["2023-11-14",185.4392,185.8443,184.0561,185.1823,60108400],["2023-11-15",185.5874,187.2175,185.5182,185.7455,53790500],["2023-11-16",187.2867,188.6599,186.3777,187.425,54412900],["2023-11-17",187.9585,188.0869,186.2987,187.4052,50922700],["2023-11-20",187.6028,189.5985,187.5929,189.144,46505100],["2023-11-21",189.1045,189.2132,187.4546,188.3438,38134500],["2023-11-22",189.1835,190.6062,188.5315,189.0057,39617700],["2023-11-24",188.571,188.6007,186.9705,187.6819,24048300],["2023-11-27",187.6325,188.3734,186.6248,187.504,40552600],["2023-11-28",187.4941,188.7785,187.1187,188.1067,38415400],["2023-11-29",188.6007,189.7763,186.6939,187.0891,43014200],["2023-11-30",187.5534,188.0277,185.9233,187.6621,48794400],["2023-12-01",188.0375,189.2527,186.9508,188.9366,45704800],["2023-12-04",187.6918,187.7609,185.1922,187.1484,43389500],["2023-12-05",187.919,192.0585,187.8893,191.0903,66628400],["2023-12-06",192.1079,192.4142,189.7961,190.0036,41089700],["2023-12-07",191.2978,192.6513,191.2583,191.9301,47477700],["2023-12-08",191.8609,193.6294,191.3373,193.3528,53406400],["2023-12-11",190.7841,191.1595,189.1144,190.8532,60943700],["2023-12-12",190.7544,192.3746,189.4108,192.3647,52696900],["2023-12-13",192.7402,195.6151,192.5031,195.5756,70404200],["2023-12-14",195.6349,197.2156,193.7973,195.7238,66831600],["2023-12-15",195.1508,196.0103,194.6272,195.1903,128538400],["2023-12-18",193.7282,194.2617,192.0486,193.5306,55751900],["2023-12-19",193.7973,194.5778,193.5305,194.5679,40714100],["2023-12-20",194.5284,195.299,192.4833,192.4833,52242800],["2023-12-21",193.738,194.7062,191.1693,192.3351,46482500],["2023-12-22",192.8291,193.0563,190.6457,191.2681,37149600],["2023-12-26",191.278,191.5546,190.5074,190.7247,28919300],["2023-12-27",190.1715,191.1693,188.7883,190.8235,48087700],["2023-12-28",191.8017,192.3154,190.8433,191.2484,34049900],["2023-12-29",191.5645,192.0585,189.4206,190.211,42672100],["2024-01-02",184.8958,186.1703,181.6751,183.404,82488700],["2024-01-03",182.0011,183.6411,181.2206,182.0307,58414500],["2024-01-04",179.956,180.8847,178.7013,179.7189,71983600],["2024-01-05",179.798,180.5587,177.9999,178.9977,62379700],["2024-01-08",179.8968,183.3645,179.3139,183.325,59144500],["2024-01-09",181.7047,182.9199,180.5291,182.91,42841800],["2024-01-10",182.1296,184.1548,181.7047,183.9474,46792900],["2024-01-11",184.2932,184.7971,181.4084,183.3546,49128400],["2024-01-12",183.819,184.4908,182.9594,183.6806,40477800],["2024-01-16",179.9659,182.0406,178.7508,181.4182,65603000],["2024-01-17",179.0866,180.7266,178.1283,180.4796,47317400],["2024-01-18",183.8486,186.8619,183.5917,186.358,78005800],["2024-01-19",187.0496,189.638,186.5457,189.2527,68903000],["2024-01-22",189.9838,192.9773,189.9443,191.5546,60133900],["2024-01-23",192.671,193.3922,191.4954,192.8291,42355600],["2024-01-24",193.0662,194.0146,191.9992,192.1573,53631300],["2024-01-25",192.8686,193.906,190.784,191.8313,54822100],["2024-01-26",191.9301,192.4142,189.6282,190.1024,44594000],["2024-01-29",189.6973,189.885,187.2965,189.4206,47145600],["2024-01-30",188.6402,189.4898,185.212,185.7751,55859400],["2024-01-31",184.7872,184.8464,182.1296,182.179,55467800],["2024-02-01",181.7739,184.6982,181.6059,184.6093,64885400],["2024-02-02",177.6936,185.0736,177.091,183.6115,102551700],["2024-02-05",185.8837,186.9705,183.6016,185.4194,69668800],["2024-02-06",184.6093,187.0298,184.5204,187.0199,43490800],["2024-02-07",188.3438,188.7488,186.3382,187.1286,53439000],["2024-02-08",187.1089,187.257,185.0934,186.0518,40962000],["2024-02-09",186.6156,187.9412,185.9726,186.8134,45155200],["2024-02-12",186.3881,186.6354,184.7756,185.1317,41781900],["2024-02-13",183.7666,184.2019,181.531,183.0445,56529500],["2024-02-14",183.3215,183.5292,180.4726,182.1641,54630500],["2024-02-15",181.5706,182.5005,179.3943,181.8773,65434500],["2024-02-16",181.442,182.8566,179.7109,180.344,49752500],["2024-02-20",179.8296,180.4627,178.0589,179.6021,53665600],["2024-02-21",179.9779,180.9177,178.7117,180.3539,41371400],["2024-02-22",181.5013,182.9654,180.4923,182.3817,52292200],["2024-02-23",183.0148,183.0445,180.2648,180.5517,45119700],["2024-02-26",180.2747,180.7891,178.7019,179.2064,40867400],["2024-02-27",179.147,181.9366,177.6236,180.6605,54318900],["2024-02-28",180.5418,181.1452,178.1874,179.4635,48953900],["2024-02-29",179.3152,180.6012,177.5939,178.8008,136682600],["2024-03-01",177.6137,178.5831,175.4671,177.7225,73563100],["2024-03-04",174.2504,174.9923,171.9159,173.2117,81510100],["2024-03-05",168.9185,170.1847,167.7908,168.2854,95132400],["2024-03-06",169.2153,169.3933,166.8609,167.2962,68587700],["2024-03-07",167.3259,168.8888,166.673,167.1775,71765100],["2024-03-08",167.1775,171.8268,167.1181,168.8888,76267000],["2024-03-11",171.075,172.4995,170.1946,170.8871,60139500],["2024-03-12",171.2827,172.1532,169.1658,171.3618,59825400],["2024-03-13",170.9068,171.3223,168.9185,169.2845,52488700],["2024-03-14",171.0453,172.4302,170.1946,171.1344,72913500],["2024-03-15",169.3241,170.7584,168.4536,170.7584,121752700],["2024-03-18",173.6766,175.7935,171.6487,171.8466,75604200],["2024-03-19",172.4599,174.7054,171.164,174.1811,55215200],["2024-03-20",173.825,176.7432,173.2018,176.7432,53423100],["2024-03-21",175.1407,175.5759,168.9976,169.5219,106181300],["2024-03-22",169.9077,171.1838,168.2261,170.4221,71160100],["2024-03-25",168.7305,170.0858,167.6226,169.0075,54288300],["2024-03-26",168.1667,169.5714,167.7512,167.8798,57388400],["2024-03-27",168.5723,171.7279,168.2755,171.441,60273300],["2024-03-28",169.8978,170.3726,168.6712,169.6307,65672700],["2024-04-01",169.3439,169.4032,167.6523,168.1964,46240500],["2024-04-02",167.2566,167.5138,166.4158,167.0192,49329500],["2024-04-03",166.9698,168.8394,166.762,167.8205,47691700],["2024-04-04",168.4536,170.066,166.9995,166.9995,53704400],["2024-04-05",167.7611,168.5525,167.128,167.7512,42104800],["2024-04-08",167.2072,167.3753,166.4257,166.6334,37425500],["2024-04-09",166.8807,168.2459,166.5345,167.8403,42373800],["2024-04-10",166.9797,167.2665,165.3079,165.9707,49709300],["2024-04-11",166.5246,173.5678,166.3465,173.1523,91070300],["2024-04-12",172.3808,176.4366,172.3313,174.6461,101670900],["2024-04-15",173.4689,174.7252,170.6397,170.8277,73531800],["2024-04-16",169.8978,171.8862,166.4554,167.5534,73711200],["2024-04-17",167.7809,168.8097,166.1883,166.1883,50901200],["2024-04-18",166.218,166.8214,164.7539,165.2386,43122900],["2024-04-19",164.4176,164.6055,162.3106,163.2206,68149400],["2024-04-22",163.735,165.4562,162.9931,164.0516,48116400],["2024-04-23",163.5669,165.2485,163.1415,165.1001,49537800],["2024-04-24",164.744,167.4743,164.4176,167.1973,48251800],["2024-04-25",167.7018,168.7701,166.3366,168.0579,50558300],["2024-04-26",168.048,169.4923,167.3555,167.4743,44838400],["2024-04-29",171.5003,174.1317,171.2333,171.629,68169400],["2024-04-30",171.4608,173.1029,168.1667,168.4931,65934800],["2024-05-01",167.7512,170.8475,167.2863,167.4743,50383100],["2024-05-02",170.6496,171.5498,169.0471,171.164,94214900],["2024-05-03",184.6371,184.9833,180.6902,181.4024,163224100],["2024-05-06",180.3835,182.2136,178.4743,179.7504,78569700],["2024-05-07",181.4716,182.906,179.3646,180.433,77305800],["2024-05-08",180.8781,181.0958,179.4932,180.7693,45057100],["2024-05-09",180.5913,182.6686,180.1461,182.5796,48983000],["2024-05-10",183.1541,183.3423,180.4103,181.3216,50759500],["2024-05-13",183.689,185.3333,182.8767,184.5211,72044800],["2024-05-14",185.7394,186.522,184.531,185.6602,52393600],["2024-05-15",186.1357,188.8498,185.6008,187.9286,70400000],["2024-05-16",188.6715,189.2956,187.8692,188.0475,52845200],["2024-05-17",187.7206,189.0083,187.3937,188.0772,41282900],["2024-05-20",187.5423,190.1078,187.2253,189.2361,44361300],["2024-05-21",189.2857,190.9102,189.1173,190.5338,42309400],["2024-05-22",190.4545,190.9993,188.4734,189.0975,34648500],["2024-05-23",189.1767,189.1965,184.8678,185.1154,51005900],["2024-05-24",187.0371,188.7805,186.2645,188.1861,36327000],["2024-05-28",189.7017,191.1776,187.3145,188.1961,52280100],["2024-05-29",187.8197,190.4347,187.7206,188.4932,53068000],["2024-05-30",188.9588,190.3654,188.83,189.4838,49889100],["2024-05-31",189.6323,190.7517,188.1168,190.4347,75158300],["2024-06-03",191.0786,193.1488,190.7022,192.1979,50080500],["2024-06-04",192.8021,193.4757,191.2073,192.5149,47471400],["2024-06-05",193.5549,195.0408,193.03,194.0205,54156800],["2024-06-06",193.8422,194.6446,192.3366,192.6437,41181800],["2024-06-07",192.812,195.0804,192.3069,195.0309,53103900],["2024-06-10",195.0408,195.437,190.3356,191.2965,97010200],["2024-06-11",191.8215,205.2039,191.8017,205.194,172373300],["2024-06-12",205.4119,218.1208,204.9464,211.0581,198134300],["2024-06-13",212.7123,214.7034,209.602,212.2171,97862700],["2024-06-14",211.8308,213.1383,209.3048,210.4836,70122700],["2024-06-17",211.3553,216.8826,210.7114,214.6241,93728300],["2024-06-18",215.5354,216.5656,210.9888,212.2666,79943300],["2024-06-20",211.91,212.2171,206.878,207.7001,86172500],["2024-06-21",208.4034,209.8892,205.1544,205.5308,241805100],["2024-06-24",205.7587,210.6916,204.6393,206.1747,80727000],["2024-06-25",207.1751,209.3841,206.6402,207.0959,55549700],["2024-06-26",209.5029,212.8312,208.651,211.2364,66213200],["2024-06-27",212.6628,213.7029,210.3449,212.0784,49772700],["2024-06-28",213.7326,214.0298,208.3143,208.6312,82542700],["2024-07-01",210.0874,215.4562,209.919,214.7034,60402900],["2024-07-02",214.109,218.2991,213.0689,218.1901,58046200],["2024-07-03",217.9227,219.458,216.9618,219.458,37369800],["2024-07-05",219.5571,224.3118,219.5571,224.2028,60412400],["2024-07-08",224.9457,225.6986,221.142,225.6689,59085900],["2024-07-09",225.7778,227.2339,224.2325,226.5207,48076100],["2024-07-10",227.1349,230.8792,227.0853,230.7801,62627700],["2024-07-11",229.2051,230.1957,223.6382,225.4212,64710600],["2024-07-12",226.7584,230.4433,226.5207,228.3631,53046500],["2024-07-15",234.2471,234.99,230.8891,232.1867,62631300],["2024-07-16",232.781,234.0391,230.1363,232.6028,43234300],["2024-07-17",227.2835,229.2745,224.5,226.7189,57345900],["2024-07-18",228.1056,228.2641,220.1713,222.0632,66034600],["2024-07-19",222.6972,224.6585,221.1717,222.192,49151500],["2024-07-22",224.8665,225.6292,220.9835,221.8453,48201800],["2024-07-23",222.2514,224.7971,220.5774,222.8854,39960300],["2024-07-24",221.8849,222.6774,215.0798,216.4765,61777600],["2024-07-25",216.8628,218.7646,212.5935,215.4364,51391200],["2024-07-26",216.6349,217.4175,213.9703,215.9019,41601300],["2024-07-29",214.9114,217.2293,213.7128,216.1793,36311800],["2024-07-30",217.1203,218.2496,214.0793,216.734,41643800],["2024-07-31",219.3491,221.7066,218.5467,219.983,50036300],["2024-08-01",222.2514,222.3604,214.9708,216.2982,62501000],["2024-08-02",217.0807,223.4698,215.6543,217.784,105568600],["2024-08-05",197.2101,211.4841,194.1493,207.294,119548600],["2024-08-06",203.3615,208.0072,199.1714,205.2733,69660500],["2024-08-07",204.9463,211.6227,204.4412,207.8388,63516400],["2024-08-08",211.0977,212.1774,206.8581,211.2958,47161100],["2024-08-09",210.0973,214.7331,209.9685,214.1982,42201600],["2024-08-12",214.2775,217.689,213.8114,215.7254,38028100],["2024-08-13",217.1931,220.0493,217.1931,219.4344,44155300],["2024-08-14",218.7402,221.1798,217.8774,219.8806,41960600],["2024-08-15",222.7368,223.4805,220.912,222.8558,46414000],["2024-08-16",222.0624,224.9483,221.7946,224.1747,44340200],["2024-08-19",223.8475,224.1153,221.1897,224.0161,40687800],["2024-08-20",223.8971,225.2855,223.5797,224.6309,30299000],["2024-08-21",224.6408,226.0887,223.183,224.5218,34765500],["2024-08-22",225.9003,226.4457,222.0425,222.6673,43695300],["2024-08-23",223.788,226.3267,222.469,224.9582,38677300],["2024-08-26",224.8788,225.3945,222.0326,225.2953,30602200],["2024-08-27",224.1251,226.9515,223.0244,226.1383,35934600],["2024-08-28",226.0292,227.9531,223.8078,224.6111,38052200],["2024-08-29",228.1911,230.9877,226.9812,227.8837,51906300],["2024-08-30",228.2804,228.4886,225.5929,227.1003,52990800],["2024-09-03",226.654,227.1003,219.3352,220.922,50190600],["2024-09-04",219.8212,219.9402,215.6758,219.0179,43840200],["2024-09-05",219.7914,223.6095,219.6823,220.5352,36615400],["2024-09-06",222.0922,223.3715,217.9469,218.9881,48423000],["2024-09-09",218.9881,219.4344,214.9122,219.0774,67180000],["2024-09-10",217.1039,219.6427,214.9321,218.284,51591000],["2024-09-11",219.6228,221.2393,216.0824,220.8129,44587100],["2024-09-12",220.6542,221.6955,217.9964,220.922,37455600],["2024-09-13",221.7252,222.1814,220.0691,220.6542,36766600],["2024-09-16",214.7436,215.418,212.1454,214.5255,59357400],["2024-09-17",213.9602,215.1006,212.7206,214.9915,45519300],["2024-09-18",215.7452,220.8624,215.7353,218.8592,59894900],["2024-09-19",223.1236,227.9135,222.7665,226.9714,66781300],["2024-09-20",228.0622,231.1563,225.7317,226.3069,318679900],["2024-09-23",225.454,227.5465,223.9367,224.5912,54146000],["2024-09-24",226.7531,227.4473,223.8574,225.4838,43556100],["2024-09-25",223.064,225.4044,222.1616,224.4921,42308700],["2024-09-26",225.4144,226.6044,223.54,225.6325,36636700],["2024-09-27",226.5648,227.616,225.4144,225.9003,34026000],["2024-09-30",228.1316,231.0671,227.7449,231.0671,54541900],["2024-10-01",227.616,227.7449,221.8839,224.3334,63285000],["2024-10-02",224.0161,225.4838,221.1699,224.8987,32880600],["2024-10-03",223.2723,224.9284,221.4674,223.7979,34044200],["2024-10-04",226.0094,226.1085,222.2707,224.9185,37245100],["2024-10-07",222.6376,223.8177,219.4939,219.8509,39505400],["2024-10-08",222.4393,224.1053,221.398,223.8971,31855700],["2024-10-09",223.3615,227.844,222.9649,227.6358,33591100],["2024-10-10",225.8904,227.5961,225.2854,227.1399,28183500],["2024-10-11",227.3978,227.5069,225.454,225.6623,31759200],["2024-10-14",226.8027,229.8076,226.7036,229.3812,39882100],["2024-10-15",231.672,235.5198,230.4423,231.91,64751400],["2024-10-16",229.6787,230.1944,227.9333,229.8572,34082200],["2024-10-17",231.4935,231.91,228.6077,230.2241,32993800],["2024-10-18",234.2207,234.2207,232.0687,233.0505,46431500],["2024-10-21",232.505,234.8851,232.505,234.5182,36254500],["2024-10-22",231.9497,234.2603,230.6704,233.9033,38846600],["2024-10-23",232.1381,233.1893,225.8705,228.8456,52287000],["2024-10-24",228.0722,228.9052,226.5152,228.6573,31109500],["2024-10-25",227.8341,231.2852,227.6655,229.4902,38802300],["2024-10-28",231.3844,232.7827,230.6208,231.4637,36087100],["2024-10-29",231.1663,232.3861,230.3927,231.7315,35417200],["2024-10-30",230.6803,231.5332,227.6457,228.1911,47070900],["2024-10-31",227.4374,227.9234,223.5004,224.0359,64370100],["2024-11-01",219.1369,223.4806,218.4427,221.0608,65276700],["2024-11-04",219.1567,220.9418,217.8873,220.1682,44944500],["2024-11-05",219.96,222.0922,219.3055,221.5963,28111300],["2024-11-06",220.7633,224.1946,219.3551,220.8724,54561100],["2024-11-07",222.7665,225.9896,222.707,225.5929,42137700],["2024-11-08",225.5333,227.0125,224.7788,225.3248,38328800],["2024-11-11",223.3789,224.0739,219.9042,222.6145,42005600],["2024-11-12",222.9322,223.9647,221.7508,222.6145,40398300],["2024-11-13",222.3961,225.0171,221.1551,223.4981,48566200],["2024-11-14",223.3988,227.221,223.3789,226.5757,44923900],["2024-11-15",224.7688,225.2851,222.6542,223.3789,47923700],["2024-11-18",223.6271,228.0848,223.5477,226.3772,44633700],["2024-11-19",225.3447,228.5018,225.027,226.6353,36211800],["2024-11-20",226.4169,228.2734,224.2625,227.3501,35169600],["2024-11-21",227.231,228.5017,224.0838,226.8736,42108300],["2024-11-22",226.4169,229.0577,226.4169,228.2138,38168300],["2024-11-25",229.7924,231.5695,228.0848,231.1922,90152800],["2024-11-26",231.6489,233.8728,231.6489,233.3665,45986200],["2024-11-27",232.7807,233.9919,232.1254,233.2374,33498400],["2024-11-29",233.1183,236.0966,232.2843,235.6201,28481400],["2024-12-02",235.5606,239.0552,235.4513,237.8638,48137100],["2024-12-03",238.0822,241.011,237.1788,240.9018,38861000],["2024-12-04",241.1202,242.3513,239.5119,241.2592,44383900],["2024-12-05",242.2321,242.7782,240.3855,241.289,40033900],["2024-12-06",241.1599,242.8675,240.3359,241.0904,36870600],["2024-12-09",240.0877,245.4587,240.0083,244.9722,44649200],["2024-12-10",245.1112,246.4217,243.5724,245.9849,36914800],["2024-12-11",246.1735,248.9931,244.4858,244.7141,45205800],["2024-12-12",245.1112,246.9479,243.9099,246.1735,32777500],["2024-12-13",246.0345,247.4939,244.4659,246.3423,33155300],["2024-12-16",246.2033,249.5689,245.8657,249.2313,51694800],["2024-12-17",248.2782,252.0012,247.9804,251.6537,51356400],["2024-12-18",250.3433,252.448,245.9551,246.2629,56774100],["2024-12-19",245.7168,250.1844,245.3098,247.9903,60882300],["2024-12-20",246.253,253.1628,243.9199,252.6565,147495300],["2024-12-23",252.9344,253.8081,251.624,253.4308,40858800],["2024-12-24",253.6492,256.3496,253.4507,256.3397,23234700],["2024-12-26",256.3298,258.2261,255.7739,257.1538,27237100],["2024-12-27",255.9724,256.8361,251.2368,253.7485,42355300],["2024-12-30",250.4127,251.6736,248.9434,250.383,35557500],["2024-12-31",250.6212,251.4552,247.6329,248.6158,39480700],["2025-01-02",247.1365,247.3053,240.0778,242.0931,55740700],["2025-01-03",241.6067,242.4207,240.1472,241.6067,40244100],["2025-01-06",242.5498,245.5481,241.4478,243.2348,45045600],["2025-01-07",241.2294,243.7809,239.6111,240.4649,40856000],["2025-01-08",240.177,241.9541,238.3205,240.9514,37628900],["2025-01-10",238.2808,238.4297,231.3213,235.1436,61710900],["2025-01-13",231.8475,232.9793,228.0649,232.7112,49630700],["2025-01-14",233.0587,234.4188,230.7951,231.5993,39435300],["2025-01-15",232.9495,237.2384,232.741,236.1562,39832000],["2025-01-16",235.64,236.2952,226.3871,226.6154,71759100],["2025-01-17",230.4476,230.6164,226.8339,228.323,68488300],["2025-01-21",222.3861,222.8031,217.7994,221.0359,98070400],["2025-01-22",218.2065,222.5053,218.2065,222.2174,64126500],["2025-01-23",223.1208,225.3943,220.6984,222.0486,60234800],["2025-01-24",223.1605,224.0044,219.8148,221.1749,54697900],["2025-01-27",222.406,230.4774,222.3663,228.2039,94863400],["2025-01-28",229.1868,238.4595,229.1471,236.5434,75707600],["2025-01-29",232.4332,238.1319,232.324,237.6355,45486100],["2025-01-30",236.9504,239.0552,235.501,235.8782,55658300],["2025-01-31",245.409,245.409,231.7581,234.2997,100959800],["2025-02-03",228.333,230.1597,224.0739,226.3672,73063300],["2025-02-04",225.6127,231.4504,225.017,231.1227,45067300],["2025-02-05",226.8835,230.9937,226.6254,230.7951,39620300],["2025-02-06",229.6236,232.1155,228.7698,231.5397,29925300],["2025-02-07",230.9242,232.3141,225.6227,225.99,39707200],["2025-02-10",228.1666,229.1803,225.8111,226.2583,33115600],["2025-02-11",226.805,233.792,226.7354,231.198,53718400],["2025-02-12",229.7866,235.5114,229.2698,235.422,45243300],["2025-02-13",235.4617,240.8585,234.1299,240.0535,53614100],["2025-02-14",239.7752,244.0489,239.5168,243.1047,40896200],["2025-02-18",242.6575,243.6812,240.3616,242.9755,48822500],["2025-02-19",243.1643,244.5061,241.6735,243.373,32204200],["2025-02-20",243.4427,245.2714,242.7966,244.3272,32316900],["2025-02-21",244.4465,247.1697,243.7209,244.0489,53197400],["2025-02-24",243.4327,247.3387,242.9258,245.5894,51326400],["2025-02-25",246.484,248.4717,243.4128,245.5298,48013300],["2025-02-26",242.8364,243.4824,237.6682,238.8907,44433600],["2025-02-27",237.9465,240.9778,235.6108,235.8493,41153600],["2025-02-28",235.5015,240.6101,228.7927,240.3616,56833400],["2025-03-03",240.3119,242.5382,234.6666,236.5749,47184000],["2025-03-04",236.2568,238.6024,233.2453,234.4877,53798100],["2025-03-05",233.9808,235.1039,227.8287,234.2989,47227600],["2025-03-06",233.0068,236.4059,231.7347,233.8914,45170400],["2025-03-07",233.6727,239.8945,233.3249,237.6085,46273600],["2025-03-10",234.1001,234.7163,222.8493,226.0894,72071200],["2025-03-11",222.4418,224.4594,216.1207,219.49,76137400],["2025-03-12",218.7943,220.3944,213.5962,215.6536,62547500],["2025-03-13",214.6299,215.5144,207.1459,208.3982,61368300],["2025-03-14",209.9586,212.6421,208.2988,212.1849,60107600],["2025-03-17",212.006,213.9043,208.6864,212.6918,48073400],["2025-03-18",212.8508,213.8347,210.1971,211.3898,42432400],["2025-03-19",212.9104,217.4227,212.4433,213.9242,54385400],["2025-03-20",212.6819,216.1605,210.9227,212.7912,48862900],["2025-03-21",210.2667,217.5022,209.9884,216.9357,94127800],["2025-03-24",219.649,220.1261,217.2438,219.3806,44299500],["2025-03-25",219.4204,222.73,218.7346,222.3822,34493600],["2025-03-26",222.1437,223.6444,219.1222,220.1758,34466100],["2025-03-27",220.0366,223.6146,219.2117,222.4816,37094800],["2025-03-28",220.3149,222.4418,216.3493,216.5679,39818600],["2025-03-31",215.6834,224.2407,214.9081,220.7721,65299300],["2025-04-01",218.4663,222.3126,217.5618,221.8256,36412700],["2025-04-02",219.9671,223.8134,219.6689,222.5213,35905900],["2025-04-03",204.2835,206.2216,200.0197,201.9478,103419000],["2025-04-04",192.7047,198.6581,186.1948,187.2284,125910900],["2025-04-07",176.1167,192.9631,173.5525,180.3507,160466300],["2025-04-08",185.5587,189.1764,168.1756,171.366,120859500],["2025-04-09",170.8988,199.3836,170.8392,197.6344,184395900],["2025-04-10",187.9142,193.5893,181.8813,189.2559,121880000],["2025-04-11",184.9624,198.3202,184.9226,196.9387,87435900],["2025-04-14",210.1474,211.6383,199.9303,201.282,101352900],["2025-04-15",200.626,202.2659,198.5786,200.9043,51343900],["2025-04-16",197.1474,199.4731,191.194,193.0824,59732400],["2025-04-17",195.9945,197.6145,193.2315,195.7758,52164700],["2025-04-21",192.0885,192.6153,188.6496,191.9792,46742500],["2025-04-22",194.9211,200.3576,194.772,198.519,52976400],["2025-04-23",204.7407,206.7285,201.5602,203.3492,52929200],["2025-04-24",203.6375,207.5534,201.6994,207.0962,47311000],["2025-04-25",205.1084,208.4678,204.9395,208.0006,38222300],["2025-04-28",208.7162,210.2071,206.1918,208.8554,38743100],["2025-04-29",207.4142,210.9425,207.0962,209.9188,36827600],["2025-04-30",208.0205,212.2744,205.4066,211.201,52286500],["2025-05-01",207.8019,213.2484,207.623,212.016,57365700],["2025-05-02",204.8301,205.7247,200.9242,204.0947,101010600],["2025-05-05",201.8584,202.8523,196.9983,197.6741,69018500],["2025-05-06",196.9983,199.4234,195.8156,197.2965,51216500],["2025-05-07",197.9524,198.2208,192.0686,195.0503,68536700],["2025-05-08",196.5113,198.8271,193.4899,196.2827,50478900],["2025-05-09",197.7835,199.3141,196.3324,197.3164,36453900],["2025-05-12",209.9553,210.2538,205.7556,209.7761,63775800],["2025-05-13",209.4179,212.3736,207.9947,211.9058,51909300],["2025-05-14",211.4082,212.911,209.5671,211.3087,49325800],["2025-05-15",209.9354,211.9357,208.5321,210.433,45029500],["2025-05-16",211.3386,211.5476,208.7611,210.2439,54737900],["2025-05-19",206.91,208.4724,203.2775,207.7758,46140500],["2025-05-20",206.6711,207.4673,204.0438,205.865,42496600],["2025-05-21",204.1832,206.0442,199.7446,201.118,59211800],["2025-05-22",199.7446,201.7748,198.7395,200.3915,46742400],["2025-05-23",192.7385,196.7491,192.5295,194.3308,78432900],["2025-05-27",197.3462,199.7745,196.4804,199.247,56288500],["2025-05-28",199.6252,201.7549,198.9385,199.456,45339700],["2025-05-29",202.6008,202.8297,197.5552,198.9883,51396800],["2025-05-30",198.411,200.9886,195.8335,199.8839,70819900],["2025-06-02",199.3167,201.1578,199.1574,200.7298,35423300],["2025-06-03",200.3815,202.7899,199.9934,202.2923,46381600],["2025-06-04",201.934,205.248,201.1279,201.8445,43604000],["2025-06-05",202.5212,203.7652,199.1873,199.665,55126100],["2025-06-06",202.0236,204.7106,201.0782,202.9392,46607700],["2025-06-09",203.4069,205.0092,199.0579,200.4811,72862600],["2025-06-10",199.6352,203.3671,199.6053,201.6952,54672600],["2025-06-11",202.5212,203.5164,197.4557,197.8239,60989900],["2025-06-12",198.1225,198.7196,196.4107,198.2419,43904600],["2025-06-13",198.7693,199.4063,194.7587,195.5051,51447300],["2025-06-16",196.351,197.7344,195.6146,197.4657,43020700],["2025-06-17",196.2515,197.4358,194.2711,194.699,38856200],["2025-06-18",194.9976,196.6197,194.1317,195.6345,45394700],["2025-06-20",197.2865,200.7298,195.9131,200.0332,96813500],["2025-06-23",200.6602,201.327,198.003,200.5308,55814300],["2025-06-24",201.6156,202.4615,199.2371,199.3366,54064000],["2025-06-25",200.481,202.6904,199.655,200.5905,39525700],["2025-06-26",200.4611,201.6653,198.5006,200.0332,50799100],["2025-06-27",200.9189,202.2425,199.038,200.1128,73188600],["2025-06-30",201.0383,206.3925,198.3016,204.1832,91912800],["2025-07-01",205.6759,209.179,205.1485,206.8204,78788900],["2025-07-02",207.9052,212.3139,207.1389,211.4182,67941800],["2025-07-03",211.1296,213.6176,210.7912,212.5229,34955800],["2025-07-07",211.657,215.19,207.7957,208.9402,50229000],["2025-07-08",209.0895,210.4131,207.4474,208.9999,42848900],["2025-07-09",208.5222,210.3135,206.2233,210.1245,48749400],["2025-07-10",209.4975,212.4532,209.0198,211.3883,44443600],["2025-07-11",209.5572,211.1097,208.8506,210.1444,39765800],["2025-07-14",208.9203,209.8956,206.5418,207.6166,38840100],["2025-07-15",208.2137,210.8708,207.9151,208.1042,42296300],["2025-07-16",209.2885,211.3784,207.6365,209.1492,47490500],["2025-07-17",209.5572,210.7813,208.5819,209.0098,48068100],["2025-07-18",209.8558,210.7713,208.6914,210.1643,48974600],["2025-07-21",211.0798,214.7421,210.6121,211.458,51377400],["2025-07-22",212.1148,213.9161,211.2092,213.3688,46404100],["2025-07-23",213.9659,214.1152,211.3883,213.12,46989300],["2025-07-24",212.8712,214.6526,212.503,212.7318,46022600],["2025-07-25",213.6673,214.2047,212.3736,212.8513,40268800],["2025-07-28",213.0006,213.8166,212.0352,213.0205,37858000],["2025-07-29",213.1498,213.7768,209.806,210.2538,51411700],["2025-07-30",210.8808,211.3684,206.7209,208.0445,45512500],["2025-07-31",207.4872,208.8307,206.1636,206.5716,80698400],["2025-08-01",209.8557,212.5527,200.5308,201.4066,104434500],["2025-08-04",203.5263,206.8801,200.71,202.3719,75109300],["2025-08-05",202.4217,204.3524,201.1877,201.944,44155100],["2025-08-06",204.641,214.3441,204.6011,212.2243,108483100],["2025-08-07",217.8272,219.7878,215.5383,218.9717,90224800],["2025-08-08",219.7678,229.8889,218.1954,228.2469,113854000],["2025-08-11",227.0812,228.7151,223.9328,226.3439,61806100],["2025-08-12",227.1708,229.9506,226.2343,228.8048,55626200],["2025-08-13",230.2196,234.1351,229.5819,232.4713,69878500],["2025-08-14",233.1986,234.2547,230.0004,231.9233,51916300],["2025-08-15",233.1388,233.4177,228.4959,230.7376,56038700],["2025-08-18",230.8473,232.262,229.2631,230.0402,37476200],["2025-08-19",230.4288,232.0129,228.5059,229.7114,39402600],["2025-08-20",229.1336,229.6218,224.9391,225.1782,42263900],["2025-08-21",225.4373,225.6863,222.9564,224.0723,30621200],["2025-08-22",225.3376,228.2469,224.5804,226.9218,42477800],["2025-08-25",225.6465,228.4561,225.3974,226.324,30983100],["2025-08-26",226.035,228.6454,223.8631,228.466,54575100],["2025-08-27",227.7686,230.0502,227.4199,229.6417,31259500],["2025-08-28",229.9705,232.551,228.4959,231.7041,38074700],["2025-08-29",231.6543,232.5211,230.5185,231.2856,39418400],["2025-09-02",228.4063,230.0004,226.1347,228.8746,44075600],["2025-09-03",236.337,237.971,233.4975,237.5923,66427800],["2025-09-04",237.5724,239.0171,235.8687,238.8975,47549400],["2025-09-05",239.1167,240.4319,237.6123,238.8078,54870400],["2025-09-08",238.4193,239.2662,235.4702,237.0045,48999500],["2025-09-09",236.1277,237.9012,232.5011,233.4875,66313900],["2025-09-10",231.3355,231.5646,225.1184,225.9553,83440800],["2025-09-11",226.045,229.6018,225.8158,229.1834,50208600],["2025-09-12",228.3764,233.6469,228.1771,233.2085,55824200],["2025-09-15",236.1278,237.3134,234.165,235.8289,42699500],["2025-09-16",236.3071,240.3322,235.4502,237.2735,63421100],["2025-09-17",238.0905,239.2164,236.8551,238.1104,46508000],["2025-09-18",239.0868,240.3123,235.779,237.0045,44249600],["2025-09-19",240.3422,245.3935,239.3259,244.5965,163741300],["2025-09-22",247.3862,255.6955,247.2068,255.1375,105517400],["2025-09-23",254.9383,256.3929,252.6467,253.4936,60275200],["2025-09-24",254.2807,254.7988,250.1161,251.3814,42303700],["2025-09-25",252.2781,256.2235,250.7836,255.9246,55202100],["2025-09-26",253.1648,256.6519,252.846,254.5198,46076300],["2025-09-29",253.6231,254.0615,252.0788,253.4936,40127700],["2025-09-30",253.922,254.9781,252.1784,253.6929,37704300],["2025-10-01",254.1013,257.8376,253.9918,254.5098,48713900],["2025-10-02",255.6357,257.2298,253.2146,256.1837,42630200],["2025-10-03",253.7327,258.2859,253.0154,257.0704,49155600],["2025-10-06",257.0405,258.1165,254.1113,255.7453,44664100],["2025-10-07",255.8648,256.4527,254.4899,255.5361,31955800],["2025-10-08",255.5759,257.5685,255.1674,257.1102,36496900],["2025-10-09",256.8612,257.0505,252.2084,253.105,38322000],["2025-10-10",254.0017,255.4364,243.102,244.3673,61999100],["2025-10-13",248.4622,248.771,244.6562,246.7485,38142900],["2025-10-14",245.6924,247.9341,243.7994,246.8581,35478000],["2025-10-15",248.5718,250.8932,246.5592,248.4223,33893600],["2025-10-16",247.3364,248.1234,244.2278,246.5393,39777000],["2025-10-17",247.1072,252.4475,246.36,251.3615,49147000],["2025-10-20",254.9482,263.407,254.6892,261.2748,90483000],["2025-10-21",260.9162,264.3136,260.8663,261.8029,46695900],["2025-10-22",261.6833,261.8826,254.4899,257.4988,45015300],["2025-10-23",258.9833,259.6608,257.0604,258.6246,32754900],["2025-10-24",260.2287,263.1579,258.2261,261.8528,38253700],["2025-10-27",263.9051,268.1295,263.676,267.8207,44888200],["2025-10-28",268.0,268.8967,267.1631,268.01,41534800],["2025-10-29",268.2889,270.4111,266.1269,268.7074,51086700],["2025-10-30",270.9889,273.1311,267.4919,270.4011,69886500],["2025-10-31",275.9706,276.2994,268.1694,269.3749,86167100],["2025-11-03",269.4247,269.8531,265.2701,268.0598,50194600],["2025-11-04",267.3424,270.4908,266.635,269.0461,49274800],["2025-11-05",267.6214,270.7001,265.9476,269.1458,43683100],["2025-11-06",266.9041,272.3938,266.9041,268.7771,51204000],["2025-11-07",268.807,271.2879,265.7882,267.4819,48227400],["2025-11-10",268.2299,272.987,266.734,268.6986,41312400],["2025-11-11",269.0776,275.1611,269.0676,274.5028,46208300],["2025-11-12",274.2535,274.9815,270.9624,272.7276,48398000],["2025-11-13",273.3659,275.9489,271.3514,272.2091,49602800],["2025-11-14",270.3142,275.2109,268.8682,271.6705,47431300],["2025-11-17",268.0903,269.7557,265.0087,266.7339,45018300],["2025-11-18",269.2571,269.9751,264.5998,266.714,45677300],["2025-11-19",264.8092,271.471,264.7793,267.831,40424500],["2025-11-20",270.0948,274.6823,265.1982,265.5273,45823600],["2025-11-21",265.2281,272.588,264.9488,270.753,59030800],["2025-11-24",270.1646,276.2481,270.1646,275.171,65585800],["2025-11-25",274.5227,279.6189,274.5028,276.2181,46914200],["2025-11-26",276.2082,278.7712,275.8791,276.7966,33431400],["2025-11-28",276.5073,278.2426,275.2408,278.093,20135600],["2025-12-01",277.2553,282.6506,275.3904,282.3315,46587700],["2025-12-02",282.2318,286.6198,281.8628,285.4131,53669500],["2025-12-03",285.4231,287.8365,282.531,283.3787,43538700],["2025-12-04",283.3288,283.9571,277.8338,279.938,43989100],["2025-12-05",279.7785,280.3769,277.2952,278.0233,47265800],["2025-12-08",277.375,278.9108,275.4004,277.1357,38211800],["2025-12-09",277.4049,279.2699,276.1683,276.4276,32193300],["2025-12-10",276.9961,278.9906,275.6896,278.0233,33038300],["2025-12-11",278.3423,278.831,273.0667,277.2752,33248000],["2025-12-12",277.1456,278.462,276.0686,277.5246,39532900],["2025-12-15",279.3895,279.3895,272.0993,273.3659,50409100],["2025-12-16",272.0794,274.7521,271.0522,273.8645,37648600],["2025-12-17",274.2635,275.4103,270.9026,271.1021,50138700],["2025-12-18",272.8672,272.8872,266.2253,271.4511,51630700],["2025-12-19",271.4112,273.8546,269.1673,272.9271,144632000],["2025-12-22",272.1193,273.1366,269.7757,270.2345,36571800],["2025-12-23",270.1048,271.7603,268.8283,271.6207,29642000],["2025-12-24",271.6007,274.6823,271.4611,273.0667,17910600],["2025-12-26",273.4158,274.6225,272.1193,272.6578,21521800],["2025-12-29",271.9498,273.6152,271.6107,273.0169,23715200],["2025-12-30",272.0694,273.336,271.5409,272.3387,22139600],["2025-12-31",272.3188,272.9371,271.0123,271.122,27293600],["2026-01-02",271.5209,277.0858,268.2698,270.2743,37838100],["2026-01-05",269.9053,270.773,265.4176,266.5345,45647200],["2026-01-06",266.2752,266.8237,261.4085,261.6478,52352100],["2026-01-07",262.4855,262.9642,259.1047,259.6233,48309800],["2026-01-08",256.3223,258.5862,255.0059,258.3369,50419300],["2026-01-09",258.3767,259.5036,255.5245,258.6659,39997000],["2026-01-12",258.4565,260.5907,256.1029,259.5435,45263800],["2026-01-13",258.0177,261.0993,257.6886,260.3413,45730800],["2026-01-14",258.7856,261.1093,256.0132,259.2543,40019400],["2026-01-15",259.9424,260.3314,256.3522,257.5091,39388600],["2026-01-16",257.1999,258.1972,254.238,254.8363,72142800],["2026-01-20",252.0439,254.0984,242.7592,246.0303,80267500],["2026-01-21",248.0249,250.8771,244.5145,246.9778,54641700],["2026-01-22",248.5235,250.3186,247.4764,247.6758,39708300],["2026-01-23",246.6487,248.733,244.0158,247.3667,41689000],["2026-01-26",250.7973,255.8635,249.1219,254.7167,55969200],["2026-01-27",258.4665,261.2389,257.509,257.5689,49648300],["2026-01-28",256.9506,258.1573,253.8191,255.7439,41288000],["2026-01-29",257.2996,258.9452,253.7194,257.5789,67253000],["2026-01-30",254.4773,261.189,251.4954,258.7756,92443400],["2026-02-02",259.3241,269.7557,258.5064,269.2771,73913400],["2026-02-03",268.4693,271.142,266.8836,268.7485,64394700],["2026-02-04",271.5509,278.1928,271.5509,275.7394,90545700],["2026-02-05",277.375,278.7413,272.4883,275.161,52977400],["2026-02-06",276.3677,280.1475,276.1782,277.365,50453400],["2026-02-09",277.4149,277.7044,271.216,274.1308,44623400],["2026-02-10",274.4003,274.8794,272.4538,273.1924,34376900],["2026-02-11",274.2107,279.6809,273.9611,275.0092,51931300],["2026-02-12",275.0991,275.2288,259.7165,261.2638,81077200],["2026-02-13",261.5433,261.7629,254.9949,255.3244,56290700],["2026-02-17",257.5903,265.8157,255.0848,263.4099,58469100],["2026-02-18",263.1305,266.3447,261.9825,263.8791,34203300],["2026-02-19",262.1322,264.0089,259.5867,260.1158,30845300],["2026-02-20",258.5087,264.2784,257.7001,264.1087,42070500],["2026-02-23",263.0206,268.95,262.9108,265.7058,37308200],["2026-02-24",267.3828,274.4003,267.2331,271.6552,47014600],["2026-02-25",271.2959,274.4502,270.5672,273.7415,33714300],["2026-02-26",274.4602,275.6181,270.3176,272.4638,32345100],["2026-02-27",272.324,272.324,262.4217,263.7094,72366500],["2026-03-02",261.9425,266.0552,259.7365,264.2484,41827900],["2026-03-03",263.0107,265.087,259.6666,263.2802,38568900],["2026-03-04",264.1785,265.6759,260.9543,262.0523,39803100],["2026-03-05",260.3254,261.0941,256.7917,259.8263,49658600],["2026-03-06",258.1693,258.309,253.9169,257.0013,41120000],["2026-03-09",255.2345,260.6848,253.2281,259.4171,38218500],["2026-03-10",257.191,262.0124,256.4923,260.3654,30590800],["2026-03-11",260.6249,261.6631,259.0876,260.3454,26218900],["2026-03-12",258.1992,258.4887,253.7272,255.3044,40794000],["2026-03-13",255.0249,255.8734,249.0755,249.6744,36930000],["2026-03-16",251.6609,253.4377,249.4349,252.3696,32074200],["2026-03-17",252.5094,254.6755,251.7308,253.7771,32361600],["2026-03-18",252.18,254.4859,248.5564,249.4948,35757900],["2026-03-19",248.9557,251.3814,246.8595,248.5165,34864100],["2026-03-20",247.5382,248.7561,245.5618,247.5482,88331100],["2026-03-23",253.5176,254.1465,249.8342,251.042,40546100],["2026-03-24",249.904,254.376,249.1055,251.1917,45152300],["2026-03-25",253.6474,254.5457,251.1518,252.17,28476700],["2026-03-26",251.6709,256.5422,250.3233,252.4395,41796700],["2026-03-27",253.4477,255.0349,247.6281,248.3568,47900000],["2026-03-30",249.6245,250.4231,245.0726,246.1907,39446200],["2026-03-31",247.4684,255.0249,246.6598,253.3379,49598100],["2026-04-01",253.6274,255.7236,252.8787,255.1746,40059400],["2026-04-02",253.7472,255.6737,250.2035,255.4641,31289400],["2026-04-06",256.0531,261.693,256.0031,258.3989,29329900],["2026-04-07",255.7037,255.7436,245.2623,253.0484,62148000],["2026-04-08",257.9896,259.2873,256.073,258.4388,41032800],["2026-04-09",258.5386,260.6549,255.6139,260.026,28121600],["2026-04-10",259.5169,261.7229,258.5586,260.016,31291500],["2026-04-13",259.2673,259.7165,256.2028,258.7383,36234700],["2026-04-14",258.7882,261.4634,256.7319,258.3689,48370700],["2026-04-15",257.7001,266.0852,257.3507,265.9554,49913500],["2026-04-16",266.3247,266.6841,260.8046,262.9308,43323100],["2026-04-17",266.4844,271.8149,266.2449,269.7486,61436200],["2026-04-20",269.8484,273.7914,269.8085,272.5636,36590200],["2026-04-21",271.0164,272.314,264.9272,265.6959,50209800],["2026-04-22",267.3429,273.2524,266.3946,272.6834,43249200],["2026-04-23",274.56,275.2787,271.1661,272.9429,33399600],["2026-04-24",272.2741,272.5736,269.1696,270.5771,38157100],["2026-04-27",265.616,267.8819,264.5978,267.1333,41466800],["2026-04-28",271.8549,272.7433,268.1814,270.2278,40018900],["2026-04-29",267.0734,270.5572,266.5643,269.6887,30047900],["2026-04-30",270.0181,275.5083,267.6624,270.8666,91848200],["2026-05-01",278.3632,286.7084,277.8741,279.641,79915400],["2026-05-04",279.1618,280.1301,274.3703,276.3368,46668400],["2026-05-05",276.4367,284.0631,276.0075,283.6738,49311700],["2026-05-06",281.4178,287.5169,280.5693,286.9979,58336100],["2026-05-07",288.7547,291.6096,285.2709,286.928,45224300],["2026-05-08",289.4934,294.2349,289.4834,292.7975,52692800],["2026-05-11",291.7284,293.6268,289.9799,292.4278,42247300],["2026-05-12",292.3079,295.0156,292.3079,294.546,45748100],["2026-05-13",293.2471,300.6607,293.2471,298.6125,52684300],["2026-05-14",299.5617,300.1911,295.1255,297.953,35324900],["2026-05-15",297.6433,302.9388,296.2645,299.9713,54862800],["2026-05-18",299.9813,300.4009,294.6559,297.5833,34483000],["2026-05-19",296.7141,300.2511,296.0946,298.7124,42243600],["2026-05-20",297.9231,302.5391,297.8231,301.9896,38229800],["2026-05-21",300.8006,305.2767,300.1411,304.7272,42965100],["2026-05-22",305.8562,311.1317,305.5765,308.5539,43670200],["2026-05-26",309.2933,311.5513,307.4049,308.0643,48000500],["2026-05-27",308.0643,312.9901,308.0343,310.5822,50430900],["2026-05-28",310.4123,312.5305,309.3033,312.2407,48220400],["2026-05-29",311.5113,314.7286,309.2633,311.7911,70026800],["2026-06-01",309.3632,310.6721,304.7572,306.0461,48849900],["2026-06-02",307.1951,315.1782,306.4257,314.9284,44534700],["2026-06-03",313.9093,316.6669,308.5839,309.9926,50836700],["2026-06-04",312.9601,313.2698,309.3832,310.9618,44869100],["2026-06-05",312.5904,314.8984,306.8853,307.0752,65310500],["2026-06-08",308.474,317.1265,300.9105,301.2802,77949100],["2026-06-09",300.0212,300.4908,287.532,290.2996,70108800],["2026-06-10",290.4895,294.496,287.1324,291.3287,52793300],["2026-06-11",293.4669,296.7441,289.3404,295.3752,42572500],["2026-06-12",295.7749,296.884,289.3704,290.8792,38742100],["2026-06-15",293.8665,297.5234,291.4486,296.1646,45732600],["2026-06-16",294.9956,300.2211,293.7167,298.9821,39874400],["2026-06-17",300.5907,301.8097,294.1063,295.695,42745100],["2026-06-18",297.8531,300.311,295.3652,297.7532,85962200],["2026-06-22",297.0538,302.1594,296.5043,296.7541,44879900],["2026-06-23",297.2836,301.3801,293.9265,294.0464,52010900],["2026-06-24",295.1055,299.4417,292.6876,292.8274,53081900],["2026-06-25",287.1523,288.5511,273.5141,274.9129,107013700],["2026-06-26",274.763,285.7036,273.9737,283.5355,261775500],["2026-06-29",286.4829,288.1215,279.6089,281.4972,66427000],["2026-06-30",280.9277,289.6902,280.4581,289.1107,65100200],["2026-07-01",293.1872,296.3344,288.9508,294.1263,50164200],["2026-07-02",293.8665,309.1534,293.4269,308.364,75352800],["2026-07-06",307.0951,313.9293,306.7355,312.3906,53590000],["2026-07-07",315.0183,315.2082,309.8827,310.3923,42490000],["2026-07-08",311.6412,314.5487,306.7854,313.12,41323500],["2026-07-09",310.2424,316.2572,307.8945,315.9475,48124500],["2026-07-10",314.4488,316.6369,311.901,315.0483,34132300],["2026-07-13",316.7468,323.1713,315.5079,317.0366,43257800],["2026-07-14",313.4897,315.9176,311.6412,314.5887,36336800],["2026-07-15",317.3463,328.4468,317.0466,327.2178,60957600],["2026-07-16",327.7274,334.3916,326.5084,332.9728,62970600],["2026-07-17",331.6939,334.7013,328.7165,333.4524,63407100],["2026-07-20",333.2226,333.4224,323.4011,326.3086,53468000],["2026-07-21",322.8516,329.316,321.9423,327.4576,41338900],["2026-07-22",327.5875,328.7165,323.0614,325.6092,38755900],["2026-07-23",321.4528,323.0214,319.0748,321.3828,40840800],["2026-07-24",321.5127,334.0819,321.3429,332.733,47489400],["2026-07-27",334.2517,339.2774,333.7322,336.6197,49604300],["2026-07-28",339.737,342.5945,335.3108,339.7869,51859000],["2026-07-29",339.4373,344.2731,337.0593,337.8986,56090800],["2026-07-30",332.813,334.4615,329.306,333.1427,74817800],["2026-07-31",304.5474,310.4223,299.7415,308.6438,132489100],["2026-08-03",309.3132,311.5313,302.2993,303.1586,75052000],["2026-08-04",302.4691,310.1525,301.0604,309.1134,68001000],["2026-08-05",309.0934,311.4414,305.4066,310.732,49438800],["2026-08-06",314.0691,316.0175,308.9636,312.1408,46139900],["2026-08-07",311.1816,314.5387,310.4722,313.06,34437200],["2026-08-10",306.83,308.26,304.61,308.26,44812500],["2026-08-11",307.75,309.97,302.79,304.91,37476700],["2026-08-12",305.1,305.66,300.57,302.25,41657800],["2026-08-13",304.21,306.0,302.05,305.26,40349300],["2026-08-14",306.028,307.49,304.3,305.93,26072932]]}