{"t":"AOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-09-30",0.4242,0.4405,0.4242,0.4242,18000.0],["1983-10-03",0.4242,0.4269,0.4214,0.4242,18000.0],["1983-10-04",0.4214,0.4214,0.4187,0.4187,21600.0],["1983-10-05",0.416,0.416,0.3698,0.3698,127800.0],["1983-10-06",0.3698,0.3779,0.3671,0.3779,118800.0],["1983-10-07",0.3752,0.3752,0.3725,0.3725,37800.0],["1983-10-10",0.3725,0.4024,0.3698,0.4024,104400.0],["1983-10-11",0.4024,0.4106,0.3915,0.3915,75600.0],["1983-10-12",0.3807,0.3807,0.3698,0.3698,84600.0],["1983-10-13",0.3725,0.3725,0.3725,0.3725,14400.0],["1983-10-14",0.3698,0.3698,0.3643,0.3698,50400.0],["1983-10-17",0.3698,0.3752,0.3698,0.3698,54000.0],["1983-10-18",0.3671,0.3671,0.3643,0.3643,7200.0],["1983-10-19",0.3643,0.3698,0.3643,0.3698,28800.0],["1983-10-20",0.3643,0.3643,0.3643,0.3643,5400.0],["1983-10-21",0.3616,0.3616,0.3616,0.3616,1800.0],["1983-10-24",0.3589,0.3589,0.329,0.329,54000.0],["1983-10-25",0.3263,0.3263,0.3208,0.3263,30600.0],["1983-10-26",0.3236,0.3236,0.2991,0.2991,169200.0],["1983-10-27",0.2991,0.2991,0.2855,0.2991,117000.0],["1983-10-28",0.3018,0.3317,0.3018,0.3317,153000.0],["1983-10-31",0.3317,0.3344,0.329,0.3317,45000.0],["1983-11-01",0.3317,0.3317,0.329,0.3317,23400.0],["1983-11-02",0.3344,0.3344,0.3344,0.3344,3600.0],["1983-11-03",0.3344,0.3344,0.329,0.329,12600.0],["1983-11-04",0.3263,0.3263,0.3181,0.3181,16200.0],["1983-11-07",0.3154,0.3154,0.3127,0.3127,9000.0],["1983-11-08",0.3127,0.3181,0.3127,0.3154,9000.0],["1983-11-09",0.3154,0.3181,0.3127,0.3154,12600.0],["1983-11-10",0.3208,0.3317,0.3208,0.3317,41400.0],["1983-11-11",0.3317,0.3426,0.3263,0.3426,27000.0],["1983-11-14",0.348,0.3698,0.348,0.3671,171000.0],["1983-11-15",0.3698,0.3915,0.3698,0.3807,131400.0],["1983-11-16",0.3807,0.3997,0.3779,0.3943,86400.0],["1983-11-17",0.3943,0.3997,0.3888,0.3997,43200.0],["1983-11-18",0.3997,0.3997,0.397,0.3997,39600.0],["1983-11-21",0.4024,0.4106,0.4024,0.4106,37800.0],["1983-11-22",0.4106,0.416,0.4078,0.4078,14400.0],["1983-11-23",0.4024,0.4024,0.3997,0.3997,23400.0],["1983-11-25",0.3943,0.3943,0.3861,0.3861,30600.0],["1983-11-28",0.3861,0.3861,0.3752,0.3779,21600.0],["1983-11-29",0.3779,0.3779,0.3698,0.3725,18000.0],["1983-11-30",0.3725,0.3779,0.3671,0.3698,68400.0],["1983-12-01",0.3643,0.3643,0.3643,0.3643,5400.0],["1983-12-02",0.3616,0.3616,0.348,0.348,12600.0],["1983-12-05",0.348,0.3589,0.348,0.3589,21600.0],["1983-12-06",0.3589,0.3589,0.3589,0.3589,5400.0],["1983-12-07",0.3589,0.3589,0.3562,0.3589,16200.0],["1983-12-08",0.3589,0.3589,0.3589,0.3589,9000.0],["1983-12-09",0.3589,0.3589,0.3589,0.3589,14400.0],["1983-12-12",0.3643,0.3834,0.3643,0.3834,52200.0],["1983-12-13",0.3834,0.4078,0.3834,0.3888,104400.0],["1983-12-14",0.3807,0.3807,0.3698,0.3698,50400.0],["1983-12-15",0.3698,0.3725,0.3643,0.3725,36000.0],["1983-12-16",0.3671,0.3671,0.3643,0.3643,21600.0],["1983-12-19",0.3643,0.3698,0.3616,0.3643,102600.0],["1983-12-20",0.3643,0.3807,0.3616,0.3779,25200.0],["1983-12-21",0.3779,0.3807,0.3698,0.3698,27000.0],["1983-12-22",0.3698,0.3698,0.3643,0.3643,32400.0],["1983-12-23",0.3643,0.3725,0.3643,0.3725,10800.0],["1983-12-27",0.3752,0.3807,0.3752,0.3752,37800.0],["1983-12-28",0.3752,0.3779,0.3725,0.3752,48600.0],["1983-12-29",0.3752,0.3779,0.3698,0.3698,18000.0],["1983-12-30",0.3698,0.3807,0.3698,0.3807,19800.0],["1984-01-03",0.3779,0.3779,0.3725,0.3779,30600.0],["1984-01-04",0.3779,0.3779,0.3725,0.3725,41400.0],["1984-01-05",0.3725,0.3779,0.3698,0.3698,113400.0],["1984-01-06",0.3698,0.3698,0.3643,0.3643,16200.0],["1984-01-09",0.3562,0.3562,0.3507,0.3507,48600.0],["1984-01-10",0.3507,0.3671,0.3453,0.3671,91800.0],["1984-01-11",0.3671,0.3752,0.3671,0.3752,28800.0],["1984-01-12",0.3752,0.3752,0.3671,0.3752,21600.0],["1984-01-13",0.3752,0.3752,0.3698,0.3698,27000.0],["1984-01-16",0.3698,0.3725,0.3643,0.3725,19800.0],["1984-01-17",0.3725,0.3752,0.3725,0.3725,30600.0],["1984-01-18",0.3807,0.3943,0.3807,0.3915,255600.0],["1984-01-19",0.3943,0.4024,0.3943,0.3943,30600.0],["1984-01-20",0.3915,0.3915,0.3888,0.3888,18000.0],["1984-01-23",0.3915,0.3915,0.3915,0.3915,9000.0],["1984-01-24",0.3915,0.3943,0.3888,0.3888,27000.0],["1984-01-25",0.3888,0.397,0.3861,0.3861,63000.0],["1984-01-26",0.3861,0.3888,0.3834,0.3888,41400.0],["1984-01-27",0.3861,0.3861,0.3807,0.3807,28800.0],["1984-01-30",0.3807,0.3861,0.3779,0.3779,19800.0],["1984-01-31",0.3752,0.3752,0.3643,0.3671,75600.0],["1984-02-01",0.3643,0.3643,0.3643,0.3643,5400.0],["1984-02-02",0.3671,0.3698,0.3671,0.3671,9000.0],["1984-02-03",0.3671,0.3725,0.3671,0.3725,10800.0],["1984-02-06",0.3698,0.3698,0.3643,0.3643,16200.0],["1984-02-07",0.3643,0.3643,0.348,0.348,118800.0],["1984-02-08",0.348,0.348,0.3453,0.348,5400.0],["1984-02-09",0.348,0.348,0.3426,0.3426,19800.0],["1984-02-10",0.3426,0.348,0.3426,0.3453,16200.0],["1984-02-13",0.3426,0.3426,0.3399,0.3426,50400.0],["1984-02-14",0.3426,0.3426,0.3426,0.3426,0.0],["1984-02-15",0.3426,0.348,0.3426,0.3426,27000.0],["1984-02-16",0.3399,0.3399,0.3399,0.3399,5400.0],["1984-02-17",0.3399,0.3426,0.3372,0.3372,27000.0],["1984-02-21",0.3344,0.3344,0.3344,0.3344,3600.0],["1984-02-22",0.3317,0.3317,0.3263,0.3317,28800.0],["1984-02-23",0.3263,0.3263,0.3208,0.3208,21600.0],["1984-02-24",0.3236,0.3263,0.3236,0.3263,95400.0],["1984-02-27",0.3236,0.3236,0.3181,0.3208,19800.0],["1984-02-28",0.3181,0.3181,0.3154,0.3154,7200.0],["1984-02-29",0.3018,0.3018,0.2964,0.3018,171000.0],["1984-03-01",0.2964,0.2964,0.2909,0.2909,18000.0],["1984-03-02",0.2936,0.3045,0.2936,0.2991,91800.0],["1984-03-05",0.2991,0.31,0.2991,0.31,102600.0],["1984-03-06",0.31,0.3127,0.31,0.31,21600.0],["1984-03-07",0.31,0.31,0.3072,0.3072,45000.0],["1984-03-08",0.31,0.3127,0.31,0.3127,25200.0],["1984-03-09",0.31,0.31,0.3045,0.31,12600.0],["1984-03-12",0.3045,0.3045,0.3045,0.3045,7200.0],["1984-03-13",0.31,0.31,0.31,0.31,10800.0],["1984-03-14",0.3072,0.3072,0.3072,0.3072,12600.0],["1984-03-15",0.3072,0.3072,0.3072,0.3072,45000.0],["1984-03-16",0.31,0.3127,0.31,0.3127,52200.0],["1984-03-19",0.31,0.31,0.31,0.31,43200.0],["1984-03-20",0.31,0.31,0.3045,0.3045,135000.0],["1984-03-21",0.3045,0.31,0.3045,0.31,16200.0],["1984-03-22",0.31,0.31,0.3072,0.31,57600.0],["1984-03-23",0.31,0.3127,0.3072,0.31,21600.0],["1984-03-26",0.3181,0.3589,0.3181,0.3562,84600.0],["1984-03-27",0.3562,0.3643,0.3535,0.3535,54000.0],["1984-03-28",0.3507,0.3507,0.348,0.348,21600.0],["1984-03-29",0.3507,0.3507,0.3507,0.3507,5400.0],["1984-03-30",0.3507,0.3507,0.3453,0.3453,18000.0],["1984-04-02",0.3453,0.3507,0.3453,0.3453,21600.0],["1984-04-03",0.3453,0.3453,0.3399,0.3399,21600.0],["1984-04-04",0.3372,0.3372,0.3317,0.3317,18000.0],["1984-04-05",0.329,0.329,0.3208,0.3208,28800.0],["1984-04-06",0.3154,0.3154,0.3045,0.3045,43200.0],["1984-04-09",0.31,0.3127,0.31,0.3127,54000.0],["1984-04-10",0.3127,0.3154,0.31,0.3154,37800.0],["1984-04-11",0.3127,0.3127,0.3127,0.3127,3600.0],["1984-04-12",0.3127,0.3263,0.3127,0.3208,54000.0],["1984-04-13",0.3263,0.3344,0.3263,0.329,21600.0],["1984-04-16",0.3317,0.3344,0.3317,0.3344,12600.0],["1984-04-17",0.3372,0.3426,0.3372,0.3426,27000.0],["1984-04-18",0.3426,0.3507,0.3426,0.348,41400.0],["1984-04-19",0.3507,0.3616,0.3507,0.3562,108000.0],["1984-04-23",0.3535,0.3535,0.3453,0.3453,10800.0],["1984-04-24",0.3372,0.3372,0.3372,0.3372,1800.0],["1984-04-25",0.3372,0.3426,0.3344,0.3344,10800.0],["1984-04-26",0.3344,0.3372,0.3344,0.3344,14400.0],["1984-04-27",0.3426,0.348,0.3426,0.348,28800.0],["1984-04-30",0.348,0.348,0.348,0.348,0.0],["1984-05-01",0.3535,0.3562,0.3535,0.3562,5400.0],["1984-05-02",0.3562,0.3562,0.3562,0.3562,18000.0],["1984-05-03",0.3589,0.3589,0.3589,0.3589,7200.0],["1984-05-04",0.3616,0.3616,0.3616,0.3616,10800.0],["1984-05-07",0.3616,0.3643,0.3616,0.3643,9000.0],["1984-05-08",0.3643,0.3671,0.3616,0.3616,54000.0],["1984-05-09",0.3616,0.3616,0.3589,0.3589,19800.0],["1984-05-10",0.3589,0.3616,0.3589,0.3589,5400.0],["1984-05-11",0.3562,0.3562,0.3426,0.3426,30600.0],["1984-05-14",0.3399,0.3399,0.3399,0.3399,3600.0],["1984-05-15",0.3399,0.3399,0.3317,0.3317,25200.0],["1984-05-16",0.329,0.329,0.329,0.329,1800.0],["1984-05-17",0.3263,0.3263,0.3208,0.3236,9000.0],["1984-05-18",0.3181,0.3181,0.3181,0.3181,9000.0],["1984-05-21",0.3127,0.3127,0.3045,0.3045,43200.0],["1984-05-22",0.3045,0.3045,0.3018,0.3018,10800.0],["1984-05-23",0.3018,0.3072,0.3018,0.3018,12600.0],["1984-05-24",0.3072,0.31,0.3072,0.3072,27000.0],["1984-05-25",0.3045,0.3045,0.2991,0.3045,81000.0],["1984-05-29",0.3045,0.3045,0.2882,0.2882,32400.0],["1984-05-30",0.2882,0.2936,0.2882,0.2936,5400.0],["1984-05-31",0.2936,0.2936,0.2936,0.2936,9000.0],["1984-06-01",0.2964,0.3018,0.2964,0.3018,16200.0],["1984-06-04",0.3018,0.3072,0.3018,0.3072,21600.0],["1984-06-05",0.3072,0.3072,0.3072,0.3072,9000.0],["1984-06-06",0.3072,0.31,0.3072,0.3072,19800.0],["1984-06-07",0.3072,0.3072,0.3072,0.3072,3600.0],["1984-06-08",0.3127,0.3127,0.3127,0.3127,5400.0],["1984-06-11",0.3127,0.3127,0.3127,0.3127,3600.0],["1984-06-12",0.3127,0.3154,0.31,0.31,19800.0],["1984-06-13",0.31,0.3154,0.31,0.31,21600.0],["1984-06-14",0.31,0.31,0.31,0.31,0.0],["1984-06-15",0.3154,0.3154,0.3154,0.3154,5400.0],["1984-06-18",0.31,0.31,0.31,0.31,3600.0],["1984-06-19",0.31,0.31,0.31,0.31,1800.0],["1984-06-20",0.3045,0.3045,0.2991,0.2991,18000.0],["1984-06-21",0.2964,0.2964,0.2936,0.2936,5400.0],["1984-06-22",0.2964,0.2991,0.2964,0.2964,9000.0],["1984-06-25",0.2964,0.2964,0.2936,0.2936,7200.0],["1984-06-26",0.2909,0.2909,0.2692,0.2692,50400.0],["1984-06-27",0.2637,0.2637,0.242,0.242,451800.0],["1984-06-28",0.242,0.2474,0.2338,0.2393,115200.0],["1984-06-29",0.2393,0.2393,0.2338,0.2366,360000.0],["1984-07-02",0.242,0.2501,0.242,0.2501,75600.0],["1984-07-03",0.2501,0.2556,0.2474,0.2556,27000.0],["1984-07-05",0.2556,0.2556,0.2556,0.2556,0.0],["1984-07-06",0.2529,0.2529,0.2447,0.2474,93600.0],["1984-07-09",0.2447,0.2447,0.2447,0.2447,5400.0],["1984-07-10",0.2447,0.2474,0.242,0.2474,12600.0],["1984-07-11",0.242,0.242,0.242,0.242,243000.0],["1984-07-12",0.2311,0.2311,0.2311,0.2311,1800.0],["1984-07-13",0.2338,0.2338,0.2338,0.2338,18000.0],["1984-07-16",0.2311,0.2311,0.2284,0.2284,181800.0],["1984-07-17",0.2311,0.2338,0.2311,0.2311,7200.0],["1984-07-18",0.2338,0.242,0.2338,0.2393,50400.0],["1984-07-19",0.2393,0.2529,0.2393,0.2474,32400.0],["1984-07-20",0.2474,0.2529,0.2393,0.242,34200.0],["1984-07-23",0.2393,0.2393,0.2393,0.2393,18000.0],["1984-07-24",0.2366,0.2366,0.2338,0.2366,10800.0],["1984-07-25",0.2366,0.2366,0.2366,0.2366,0.0],["1984-07-26",0.2366,0.2366,0.2366,0.2366,0.0],["1984-07-27",0.2311,0.2311,0.2311,0.2311,3600.0],["1984-07-30",0.2284,0.2284,0.2175,0.2175,36000.0],["1984-07-31",0.2175,0.2175,0.2121,0.2175,25200.0],["1984-08-01",0.2202,0.2366,0.2202,0.2366,82800.0],["1984-08-02",0.2366,0.2393,0.2311,0.2393,93600.0],["1984-08-03",0.2501,0.2665,0.2501,0.2665,255600.0],["1984-08-06",0.2665,0.2746,0.2583,0.2583,133200.0],["1984-08-07",0.2583,0.2583,0.2447,0.2474,70200.0],["1984-08-08",0.2474,0.2529,0.2474,0.2474,136800.0],["1984-08-09",0.2474,0.2501,0.2474,0.2501,36000.0],["1984-08-10",0.2501,0.2583,0.242,0.2447,180000.0],["1984-08-13",0.2501,0.2665,0.2501,0.2665,111600.0],["1984-08-14",0.2665,0.2719,0.2665,0.2719,90000.0],["1984-08-15",0.2746,0.2801,0.2746,0.2801,36000.0],["1984-08-16",0.2801,0.2828,0.2773,0.2773,48600.0],["1984-08-17",0.2773,0.2801,0.2719,0.2801,25200.0],["1984-08-20",0.2801,0.2828,0.2773,0.2801,61200.0],["1984-08-21",0.2801,0.2882,0.2801,0.2801,90000.0],["1984-08-22",0.2801,0.2801,0.2692,0.2692,28800.0],["1984-08-23",0.2692,0.2692,0.2637,0.2637,37800.0],["1984-08-24",0.2637,0.2665,0.261,0.261,50400.0],["1984-08-27",0.2637,0.2746,0.2637,0.2746,28800.0],["1984-08-28",0.2746,0.2773,0.2501,0.261,142200.0],["1984-08-29",0.261,0.2637,0.2583,0.2583,25200.0],["1984-08-30",0.2583,0.2637,0.2583,0.261,18000.0],["1984-08-31",0.261,0.2637,0.261,0.261,21600.0],["1984-09-04",0.261,0.2637,0.2583,0.2637,10800.0],["1984-09-05",0.2637,0.2637,0.2637,0.2637,5400.0],["1984-09-06",0.2637,0.2665,0.261,0.2665,19800.0],["1984-09-07",0.2637,0.2665,0.2637,0.2637,14400.0],["1984-09-10",0.2637,0.2665,0.261,0.2665,10800.0],["1984-09-11",0.2637,0.2637,0.261,0.2637,57600.0],["1984-09-12",0.2637,0.2637,0.2556,0.2556,63000.0],["1984-09-13",0.2556,0.2583,0.2556,0.2583,19800.0],["1984-09-14",0.2583,0.2692,0.2583,0.2665,100800.0],["1984-09-17",0.2665,0.2719,0.2637,0.2692,32400.0],["1984-09-18",0.2665,0.2665,0.2665,0.2665,9000.0],["1984-09-19",0.2665,0.2719,0.2665,0.2692,63000.0],["1984-09-20",0.2692,0.2719,0.2692,0.2719,95400.0],["1984-09-21",0.2719,0.2719,0.2692,0.2692,16200.0],["1984-09-24",0.2692,0.2692,0.2692,0.2692,23400.0],["1984-09-25",0.2719,0.2719,0.2719,0.2719,37800.0],["1984-09-26",0.2719,0.2801,0.2692,0.2773,46800.0],["1984-09-27",0.2773,0.2882,0.2746,0.2882,108000.0],["1984-09-28",0.2882,0.2964,0.2828,0.2936,72000.0],["1984-10-01",0.2936,0.2964,0.2828,0.2828,70200.0],["1984-10-02",0.2828,0.2936,0.2828,0.2909,32400.0],["1984-10-03",0.2882,0.2882,0.2855,0.2882,19800.0],["1984-10-04",0.2855,0.2855,0.2828,0.2855,28800.0],["1984-10-05",0.2855,0.2855,0.2828,0.2855,5400.0],["1984-10-08",0.2855,0.2936,0.2828,0.2882,77400.0],["1984-10-09",0.2882,0.2882,0.2855,0.2855,63000.0],["1984-10-10",0.2855,0.2882,0.2855,0.2882,27000.0],["1984-10-11",0.2855,0.2855,0.2665,0.2665,208800.0],["1984-10-12",0.2665,0.2719,0.2665,0.2719,34200.0],["1984-10-15",0.2719,0.2746,0.2692,0.2692,30600.0],["1984-10-16",0.2692,0.2692,0.2692,0.2692,21600.0],["1984-10-17",0.2692,0.2692,0.2692,0.2692,14400.0],["1984-10-18",0.2692,0.2719,0.2692,0.2719,36000.0],["1984-10-19",0.2746,0.2773,0.2746,0.2746,57600.0],["1984-10-22",0.2746,0.2746,0.2746,0.2746,10800.0],["1984-10-23",0.2746,0.2746,0.2746,0.2746,9000.0],["1984-10-24",0.2746,0.2746,0.2692,0.2692,18000.0],["1984-10-25",0.2665,0.2665,0.261,0.261,43200.0],["1984-10-26",0.2583,0.2583,0.2583,0.2583,28800.0],["1984-10-29",0.261,0.2665,0.261,0.2665,18000.0],["1984-10-30",0.2665,0.2692,0.2665,0.2692,19800.0],["1984-10-31",0.2665,0.2665,0.2637,0.2637,54000.0],["1984-11-01",0.2637,0.2692,0.2637,0.2692,32400.0],["1984-11-02",0.2692,0.2692,0.2637,0.2665,19800.0],["1984-11-05",0.2665,0.2665,0.2637,0.2637,27000.0],["1984-11-06",0.261,0.261,0.261,0.261,9000.0],["1984-11-07",0.261,0.2637,0.2583,0.261,30600.0],["1984-11-08",0.2583,0.2583,0.2556,0.2556,10800.0],["1984-11-09",0.2583,0.2583,0.2583,0.2583,5400.0],["1984-11-12",0.2583,0.2583,0.2501,0.2501,21600.0],["1984-11-13",0.2501,0.2501,0.2474,0.2474,27000.0],["1984-11-14",0.2447,0.2447,0.242,0.2447,54000.0],["1984-11-15",0.242,0.242,0.2393,0.242,16200.0],["1984-11-16",0.242,0.2447,0.2366,0.2393,32400.0],["1984-11-19",0.2338,0.2338,0.2202,0.2257,68400.0],["1984-11-20",0.223,0.223,0.2175,0.2202,68400.0],["1984-11-21",0.2284,0.2746,0.2284,0.2746,136800.0],["1984-11-23",0.2828,0.2991,0.2828,0.2991,52200.0],["1984-11-26",0.2991,0.3018,0.2828,0.2828,63000.0],["1984-11-27",0.2828,0.2882,0.2828,0.2855,45000.0],["1984-11-28",0.2828,0.2828,0.2828,0.2828,14400.0],["1984-11-29",0.2828,0.2828,0.2828,0.2828,1800.0],["1984-11-30",0.2828,0.2882,0.2828,0.2855,84600.0],["1984-12-03",0.2828,0.2828,0.2828,0.2828,5400.0],["1984-12-04",0.2801,0.2801,0.2746,0.2746,14400.0],["1984-12-05",0.2746,0.2801,0.2746,0.2746,70200.0],["1984-12-06",0.2746,0.2773,0.2746,0.2746,7200.0],["1984-12-07",0.2746,0.2773,0.2746,0.2773,7200.0],["1984-12-10",0.2773,0.2773,0.2746,0.2773,12600.0],["1984-12-11",0.2719,0.2719,0.2719,0.2719,7200.0],["1984-12-12",0.2719,0.2719,0.2719,0.2719,23400.0],["1984-12-13",0.2719,0.2719,0.2719,0.2719,3600.0],["1984-12-14",0.2746,0.2773,0.2746,0.2746,18000.0],["1984-12-17",0.2746,0.2746,0.2746,0.2746,3600.0],["1984-12-18",0.2746,0.2801,0.2746,0.2773,34200.0],["1984-12-19",0.2746,0.2746,0.2692,0.2746,72000.0],["1984-12-20",0.2719,0.2719,0.2637,0.2637,23400.0],["1984-12-21",0.2637,0.2692,0.261,0.261,37800.0],["1984-12-24",0.261,0.2665,0.2556,0.2556,37800.0],["1984-12-26",0.2556,0.261,0.2556,0.2556,16200.0],["1984-12-27",0.2556,0.2556,0.2501,0.2556,14400.0],["1984-12-28",0.2556,0.2583,0.2501,0.2556,59400.0],["1984-12-31",0.2556,0.2583,0.2474,0.2474,54000.0],["1985-01-02",0.2501,0.2501,0.2501,0.2501,7200.0],["1985-01-03",0.2529,0.2692,0.2529,0.2692,158400.0],["1985-01-04",0.2692,0.2746,0.2692,0.2746,25200.0],["1985-01-07",0.2801,0.2828,0.2801,0.2828,30600.0],["1985-01-08",0.2828,0.2855,0.2828,0.2855,18000.0],["1985-01-09",0.2909,0.2936,0.2909,0.2936,48600.0],["1985-01-10",0.2936,0.2936,0.2936,0.2936,3600.0],["1985-01-11",0.2991,0.3045,0.2991,0.3045,61200.0],["1985-01-14",0.3045,0.3045,0.2991,0.2991,73800.0],["1985-01-15",0.3045,0.3072,0.3045,0.3072,45000.0],["1985-01-16",0.3127,0.3181,0.3127,0.3181,151200.0],["1985-01-17",0.3236,0.3317,0.3236,0.3317,108000.0],["1985-01-18",0.3344,0.3426,0.3344,0.3344,64800.0],["1985-01-21",0.3317,0.3317,0.329,0.329,21600.0],["1985-01-22",0.329,0.348,0.3236,0.3263,252000.0],["1985-01-23",0.3263,0.3317,0.3236,0.329,70200.0],["1985-01-24",0.329,0.3372,0.329,0.3372,77400.0],["1985-01-25",0.3372,0.3372,0.329,0.329,82800.0],["1985-01-28",0.329,0.3372,0.3236,0.3372,70200.0],["1985-01-29",0.3372,0.348,0.3317,0.3453,140400.0],["1985-01-30",0.3453,0.3535,0.3399,0.3426,136800.0],["1985-01-31",0.3426,0.3453,0.3372,0.3453,111600.0],["1985-02-01",0.3453,0.3453,0.3372,0.3399,48600.0],["1985-02-04",0.3372,0.3372,0.3344,0.3344,9000.0],["1985-02-05",0.3372,0.3426,0.3372,0.3372,77400.0],["1985-02-06",0.3372,0.3426,0.3372,0.3426,18000.0],["1985-02-07",0.3453,0.348,0.3453,0.3453,39600.0],["1985-02-08",0.348,0.3507,0.348,0.348,54000.0],["1985-02-11",0.348,0.3507,0.3453,0.348,57600.0],["1985-02-12",0.348,0.3507,0.3426,0.348,64800.0],["1985-02-13",0.348,0.348,0.3426,0.3426,45000.0],["1985-02-14",0.3426,0.3507,0.3426,0.348,54000.0],["1985-02-15",0.348,0.3507,0.348,0.348,25200.0],["1985-02-19",0.348,0.3507,0.348,0.3507,7200.0],["1985-02-20",0.3507,0.3507,0.348,0.348,27000.0],["1985-02-21",0.348,0.3507,0.3453,0.3507,37800.0],["1985-02-22",0.3507,0.3507,0.3453,0.3453,23400.0],["1985-02-25",0.3426,0.3426,0.3426,0.3426,10800.0],["1985-02-26",0.3453,0.348,0.3453,0.348,77400.0],["1985-02-27",0.348,0.348,0.348,0.348,3600.0],["1985-02-28",0.348,0.348,0.348,0.348,1800.0],["1985-03-01",0.348,0.348,0.3426,0.3453,61200.0],["1985-03-04",0.3453,0.3453,0.3426,0.3426,5400.0],["1985-03-05",0.3426,0.3426,0.3399,0.3399,10800.0],["1985-03-06",0.3399,0.3426,0.3372,0.3372,16200.0],["1985-03-07",0.3372,0.3372,0.3317,0.3317,154800.0],["1985-03-08",0.3317,0.3317,0.3263,0.329,50400.0],["1985-03-11",0.329,0.3372,0.3263,0.3263,30600.0],["1985-03-12",0.3263,0.3263,0.3154,0.3236,122400.0],["1985-03-13",0.3236,0.329,0.3208,0.3236,54000.0],["1985-03-14",0.3236,0.3236,0.3208,0.3236,23400.0],["1985-03-15",0.3236,0.3263,0.3208,0.3208,5400.0],["1985-03-18",0.3181,0.3181,0.3072,0.3072,34200.0],["1985-03-19",0.3045,0.3045,0.2936,0.2936,50400.0],["1985-03-20",0.2936,0.2964,0.2882,0.2964,127800.0],["1985-03-21",0.2964,0.2964,0.2964,0.2964,140400.0],["1985-03-22",0.2964,0.3072,0.2964,0.3072,39600.0],["1985-03-25",0.31,0.3154,0.31,0.3154,18000.0],["1985-03-26",0.3154,0.3154,0.3127,0.3127,9000.0],["1985-03-27",0.3154,0.3154,0.3154,0.3154,12600.0],["1985-03-28",0.3154,0.3154,0.3154,0.3154,0.0],["1985-03-29",0.3208,0.3399,0.3208,0.3399,73800.0],["1985-04-01",0.3453,0.3535,0.3453,0.3535,111600.0],["1985-04-02",0.3535,0.3589,0.348,0.3589,95400.0],["1985-04-03",0.3562,0.3562,0.3535,0.3535,19800.0],["1985-04-04",0.3535,0.3562,0.3535,0.3562,27000.0],["1985-04-08",0.3589,0.3671,0.3589,0.3616,133200.0],["1985-04-09",0.3616,0.3616,0.3589,0.3616,138600.0],["1985-04-10",0.3562,0.3562,0.3426,0.3426,37800.0],["1985-04-11",0.3426,0.3426,0.3263,0.3263,142200.0],["1985-04-12",0.3263,0.3399,0.3263,0.3399,230400.0],["1985-04-15",0.3453,0.3643,0.3453,0.3616,131400.0],["1985-04-16",0.3616,0.3643,0.3562,0.3562,84600.0],["1985-04-17",0.3562,0.3616,0.3562,0.3616,39600.0],["1985-04-18",0.3616,0.3616,0.3562,0.3562,18000.0],["1985-04-19",0.3507,0.3507,0.3426,0.348,50400.0],["1985-04-22",0.348,0.3507,0.348,0.3507,144000.0],["1985-04-23",0.3507,0.3535,0.348,0.3535,23400.0],["1985-04-24",0.3535,0.3535,0.3507,0.3535,36000.0],["1985-04-25",0.3535,0.3535,0.3507,0.3535,54000.0],["1985-04-26",0.3562,0.3616,0.3562,0.3589,84600.0],["1985-04-29",0.3616,0.3643,0.3616,0.3616,18000.0],["1985-04-30",0.3589,0.3589,0.3535,0.3535,36000.0],["1985-05-01",0.3535,0.3535,0.3535,0.3535,7200.0],["1985-05-02",0.3535,0.3535,0.3535,0.3535,3600.0],["1985-05-03",0.3535,0.3562,0.3535,0.3562,34200.0],["1985-05-06",0.3562,0.3562,0.3562,0.3562,28800.0],["1985-05-07",0.3589,0.3671,0.3589,0.3643,68400.0],["1985-05-08",0.3643,0.3698,0.3643,0.3698,43200.0],["1985-05-09",0.3698,0.3861,0.3698,0.3834,81000.0],["1985-05-10",0.3861,0.3861,0.3861,0.3861,23400.0],["1985-05-13",0.3834,0.3834,0.3807,0.3834,5400.0],["1985-05-14",0.3807,0.3807,0.3752,0.3752,27000.0],["1985-05-15",0.3752,0.3834,0.3752,0.3807,55800.0],["1985-05-16",0.3807,0.3834,0.3779,0.3834,3600.0],["1985-05-17",0.3834,0.3915,0.3807,0.3915,113400.0],["1985-05-20",0.3915,0.397,0.3915,0.3915,43200.0],["1985-05-21",0.3915,0.3915,0.3861,0.3861,9000.0],["1985-05-22",0.3807,0.3807,0.3779,0.3779,10800.0],["1985-05-23",0.3725,0.3725,0.3643,0.3698,138600.0],["1985-05-24",0.3698,0.3698,0.3671,0.3698,61200.0],["1985-05-28",0.3752,0.3807,0.3752,0.3807,93600.0],["1985-05-29",0.3752,0.3752,0.3752,0.3752,3600.0],["1985-05-30",0.3752,0.3807,0.3752,0.3752,36000.0],["1985-05-31",0.3752,0.3752,0.3725,0.3725,63000.0],["1985-06-03",0.3698,0.3698,0.3671,0.3671,7200.0],["1985-06-04",0.3671,0.3671,0.3589,0.3671,36000.0],["1985-06-05",0.3698,0.3725,0.3698,0.3725,41400.0],["1985-06-06",0.3752,0.3752,0.3752,0.3752,5400.0],["1985-06-07",0.3752,0.3752,0.3752,0.3752,30600.0],["1985-06-10",0.3752,0.3752,0.3752,0.3752,136800.0],["1985-06-11",0.3752,0.3752,0.3698,0.3698,27000.0],["1985-06-12",0.3671,0.3671,0.3643,0.3643,23400.0],["1985-06-13",0.3616,0.3616,0.3616,0.3616,1800.0],["1985-06-14",0.3643,0.3698,0.3643,0.3698,14400.0],["1985-06-17",0.3752,0.3779,0.3752,0.3779,9000.0],["1985-06-18",0.3779,0.3779,0.3779,0.3779,7200.0],["1985-06-19",0.3779,0.3779,0.3752,0.3752,64800.0],["1985-06-20",0.3752,0.3752,0.3752,0.3752,0.0],["1985-06-21",0.3779,0.3779,0.3779,0.3779,5400.0],["1985-06-24",0.3779,0.3779,0.3779,0.3779,0.0],["1985-06-25",0.3752,0.3752,0.3752,0.3752,21600.0],["1985-06-26",0.3752,0.3752,0.3752,0.3752,18000.0],["1985-06-27",0.3752,0.3752,0.3752,0.3752,1800.0],["1985-06-28",0.3807,0.3807,0.3807,0.3807,12600.0],["1985-07-01",0.3807,0.3807,0.3807,0.3807,3600.0],["1985-07-02",0.3807,0.3834,0.3779,0.3834,32400.0],["1985-07-03",0.3861,0.3861,0.3861,0.3861,23400.0],["1985-07-05",0.3861,0.3861,0.3861,0.3861,0.0],["1985-07-08",0.3861,0.3888,0.3861,0.3888,18000.0],["1985-07-09",0.3888,0.3888,0.3888,0.3888,18000.0],["1985-07-10",0.3888,0.3888,0.3861,0.3888,12600.0],["1985-07-11",0.3861,0.3861,0.3861,0.3861,14400.0],["1985-07-12",0.3861,0.3888,0.3861,0.3888,19800.0],["1985-07-15",0.3915,0.4078,0.3915,0.4078,54000.0],["1985-07-16",0.4078,0.4078,0.3888,0.3943,228600.0],["1985-07-17",0.3943,0.3997,0.3915,0.3997,115200.0],["1985-07-18",0.3997,0.4078,0.397,0.4051,55800.0],["1985-07-19",0.3997,0.3997,0.3997,0.3997,63000.0],["1985-07-22",0.397,0.397,0.397,0.397,46800.0],["1985-07-23",0.397,0.397,0.3915,0.397,39600.0],["1985-07-24",0.3915,0.3915,0.3915,0.3915,46800.0],["1985-07-25",0.3915,0.3915,0.3807,0.3807,72000.0],["1985-07-26",0.3752,0.3752,0.3752,0.3752,3600.0],["1985-07-29",0.3752,0.3779,0.3698,0.3698,72000.0],["1985-07-30",0.3698,0.3752,0.3698,0.3752,491400.0],["1985-07-31",0.3752,0.3752,0.3752,0.3752,280800.0],["1985-08-01",0.3752,0.3779,0.3752,0.3752,136800.0],["1985-08-02",0.3779,0.3807,0.3779,0.3807,36000.0],["1985-08-05",0.3779,0.3779,0.3698,0.3698,102600.0],["1985-08-06",0.3725,0.3752,0.3725,0.3752,52200.0],["1985-08-07",0.3752,0.3752,0.3752,0.3752,180000.0],["1985-08-08",0.3752,0.3779,0.3725,0.3779,21600.0],["1985-08-09",0.3752,0.3752,0.3725,0.3752,19800.0],["1985-08-12",0.3752,0.3779,0.3752,0.3779,36000.0],["1985-08-13",0.3752,0.3752,0.3752,0.3752,5400.0],["1985-08-14",0.3752,0.3752,0.3698,0.3698,14400.0],["1985-08-15",0.3698,0.3752,0.3698,0.3725,19800.0],["1985-08-16",0.3725,0.3834,0.3725,0.3834,61200.0],["1985-08-19",0.3834,0.3834,0.3834,0.3834,0.0],["1985-08-20",0.3779,0.3779,0.3779,0.3779,5400.0],["1985-08-21",0.3779,0.3807,0.3725,0.3725,37800.0],["1985-08-22",0.3725,0.3725,0.3725,0.3725,18000.0],["1985-08-23",0.3779,0.3807,0.3779,0.3807,91800.0],["1985-08-26",0.3807,0.3807,0.3807,0.3807,0.0],["1985-08-27",0.3807,0.3915,0.3807,0.3915,50400.0],["1985-08-28",0.3915,0.3915,0.3915,0.3915,25200.0],["1985-08-29",0.3915,0.3915,0.3915,0.3915,61200.0],["1985-08-30",0.3943,0.3943,0.3943,0.3943,5400.0],["1985-09-03",0.397,0.397,0.397,0.397,32400.0],["1985-09-04",0.397,0.3997,0.3943,0.3997,115200.0],["1985-09-05",0.3997,0.3997,0.397,0.3997,28800.0],["1985-09-06",0.4051,0.4051,0.4051,0.4051,46800.0],["1985-09-09",0.4024,0.4024,0.4024,0.4024,1800.0],["1985-09-10",0.4024,0.4051,0.4024,0.4024,41400.0],["1985-09-11",0.3997,0.3997,0.397,0.397,16200.0],["1985-09-12",0.3943,0.3943,0.3861,0.3861,95400.0],["1985-09-13",0.3861,0.3888,0.3807,0.3807,216000.0],["1985-09-16",0.3807,0.3807,0.3807,0.3807,3600.0],["1985-09-17",0.3807,0.3807,0.3779,0.3779,21600.0],["1985-09-18",0.3779,0.3779,0.3779,0.3779,57600.0],["1985-09-19",0.3779,0.3779,0.3779,0.3779,34200.0],["1985-09-20",0.3779,0.3807,0.3779,0.3807,162000.0],["1985-09-23",0.3834,0.3861,0.3834,0.3861,109800.0],["1985-09-24",0.3861,0.3861,0.3861,0.3861,91800.0],["1985-09-25",0.3861,0.3861,0.3861,0.3861,0.0],["1985-09-26",0.3861,0.3861,0.3834,0.3861,34200.0],["1985-09-30",0.3861,0.3888,0.3861,0.3888,81000.0],["1985-10-01",0.3915,0.3943,0.3915,0.3943,372600.0],["1985-10-02",0.3997,0.3997,0.3997,0.3997,14400.0],["1985-10-03",0.3997,0.3997,0.397,0.3997,187200.0],["1985-10-04",0.397,0.397,0.397,0.397,23400.0],["1985-10-07",0.3943,0.3943,0.3943,0.3943,1800.0],["1985-10-08",0.3943,0.3997,0.3915,0.397,162000.0],["1985-10-09",0.397,0.4024,0.397,0.4024,97200.0],["1985-10-10",0.3997,0.3997,0.397,0.3997,113400.0],["1985-10-11",0.3997,0.4078,0.3997,0.4078,223200.0],["1985-10-14",0.4078,0.4106,0.4078,0.4078,9000.0],["1985-10-15",0.4133,0.416,0.4133,0.4133,23400.0],["1985-10-16",0.4133,0.416,0.4106,0.416,21600.0],["1985-10-17",0.416,0.4187,0.4133,0.4187,27000.0],["1985-10-18",0.4187,0.4296,0.416,0.4296,133200.0],["1985-10-21",0.4296,0.4296,0.4269,0.4296,25200.0],["1985-10-22",0.4296,0.4296,0.4269,0.4296,9000.0],["1985-10-23",0.4296,0.435,0.4296,0.435,79200.0],["1985-10-24",0.4323,0.4323,0.4296,0.4296,37800.0],["1985-10-25",0.4269,0.4269,0.4242,0.4242,73800.0],["1985-10-28",0.4242,0.4269,0.4242,0.4269,61200.0],["1985-10-29",0.4242,0.4242,0.4187,0.4187,100800.0],["1985-10-30",0.4214,0.4242,0.4214,0.4242,14400.0],["1985-10-31",0.4214,0.4214,0.4214,0.4214,14400.0],["1985-11-01",0.4214,0.4242,0.4187,0.4214,46800.0],["1985-11-04",0.4214,0.4242,0.4214,0.4242,46800.0],["1985-11-05",0.4269,0.4269,0.4269,0.4269,18000.0],["1985-11-06",0.4269,0.4269,0.4242,0.4242,55800.0],["1985-11-07",0.4242,0.4296,0.4242,0.4269,32400.0],["1985-11-08",0.4269,0.4405,0.4269,0.4405,102600.0],["1985-11-11",0.4405,0.4595,0.435,0.4595,59400.0],["1985-11-12",0.4595,0.4677,0.4568,0.4622,102600.0],["1985-11-13",0.4622,0.4622,0.4541,0.4541,32400.0],["1985-11-14",0.4541,0.4622,0.4486,0.4486,172800.0],["1985-11-15",0.4486,0.4514,0.4459,0.4514,18000.0],["1985-11-18",0.4514,0.4595,0.4514,0.4568,82800.0],["1985-11-19",0.4622,0.4649,0.4622,0.4649,34200.0],["1985-11-20",0.4649,0.4704,0.4649,0.4677,34200.0],["1985-11-21",0.4704,0.4731,0.4704,0.4731,174600.0],["1985-11-22",0.4731,0.4949,0.4731,0.4921,70200.0],["1985-11-25",0.4921,0.4976,0.4867,0.4976,57600.0],["1985-11-26",0.4921,0.4921,0.4921,0.4921,23400.0],["1985-11-27",0.4921,0.4949,0.4921,0.4949,54000.0],["1985-11-29",0.4949,0.5003,0.4949,0.5003,91800.0],["1985-12-02",0.5003,0.5084,0.5003,0.5057,70200.0],["1985-12-03",0.5112,0.5193,0.5112,0.5193,37800.0],["1985-12-04",0.5193,0.5492,0.5193,0.5329,70200.0],["1985-12-05",0.5329,0.5384,0.5166,0.5166,124200.0],["1985-12-06",0.5139,0.5139,0.5057,0.5057,32400.0],["1985-12-09",0.5057,0.5112,0.4976,0.503,108000.0],["1985-12-10",0.503,0.503,0.4949,0.4949,73800.0],["1985-12-11",0.4949,0.5003,0.4921,0.5003,144000.0],["1985-12-12",0.503,0.5084,0.503,0.5084,46800.0],["1985-12-13",0.5057,0.5057,0.503,0.503,34200.0],["1985-12-16",0.503,0.5084,0.5003,0.5084,32400.0],["1985-12-17",0.5084,0.5084,0.5003,0.5003,18000.0],["1985-12-18",0.5003,0.503,0.4949,0.503,325800.0],["1985-12-19",0.4976,0.4976,0.4976,0.4976,3600.0],["1985-12-20",0.4976,0.5057,0.4976,0.503,43200.0],["1985-12-23",0.5084,0.5139,0.5084,0.5084,25200.0],["1985-12-24",0.5057,0.5057,0.4976,0.4976,30600.0],["1985-12-26",0.4976,0.503,0.4949,0.4949,52200.0],["1985-12-27",0.4949,0.5003,0.4949,0.5003,21600.0],["1985-12-30",0.5003,0.5084,0.5003,0.5084,34200.0],["1985-12-31",0.5084,0.5139,0.5057,0.5139,73800.0],["1986-01-02",0.5193,0.5275,0.5193,0.5275,451800.0],["1986-01-03",0.5275,0.5302,0.5248,0.5275,36000.0],["1986-01-06",0.5302,0.5329,0.5302,0.5302,10800.0],["1986-01-07",0.5329,0.5438,0.5329,0.5411,93600.0],["1986-01-08",0.5411,0.5411,0.5384,0.5384,108000.0],["1986-01-09",0.5329,0.5329,0.503,0.5057,77400.0],["1986-01-10",0.5057,0.5057,0.4949,0.4949,18000.0],["1986-01-13",0.4949,0.4976,0.4949,0.4976,19800.0],["1986-01-14",0.503,0.5057,0.503,0.5057,23400.0],["1986-01-15",0.5112,0.5112,0.5112,0.5112,7200.0],["1986-01-16",0.5112,0.5438,0.5084,0.5356,149400.0],["1986-01-17",0.5384,0.5764,0.5384,0.5628,198000.0],["1986-01-20",0.5628,0.5628,0.5438,0.5438,34200.0],["1986-01-21",0.5438,0.5438,0.5356,0.5384,21600.0],["1986-01-22",0.5384,0.5384,0.5329,0.5356,34200.0],["1986-01-23",0.5384,0.5411,0.5384,0.5384,34200.0],["1986-01-24",0.5438,0.5764,0.5438,0.5655,190800.0],["1986-01-27",0.5699,0.5809,0.559,0.5754,158400.0],["1986-01-28",0.5754,0.5973,0.5754,0.5864,102600.0],["1986-01-29",0.5864,0.5919,0.5809,0.5864,84600.0],["1986-01-30",0.5864,0.5946,0.5836,0.5946,28800.0],["1986-01-31",0.6001,0.6247,0.6001,0.6165,120600.0],["1986-02-03",0.611,0.611,0.5973,0.5973,27000.0],["1986-02-04",0.5973,0.6083,0.5946,0.5946,63000.0],["1986-02-05",0.5891,0.5891,0.5836,0.5836,113400.0],["1986-02-06",0.5836,0.5864,0.5836,0.5864,10800.0],["1986-02-07",0.5809,0.5809,0.5782,0.5782,41400.0],["1986-02-10",0.5782,0.5864,0.5782,0.5809,19800.0],["1986-02-11",0.5809,0.5836,0.5809,0.5809,19800.0],["1986-02-12",0.5864,0.5864,0.5864,0.5864,18000.0],["1986-02-13",0.5864,0.6028,0.5864,0.6028,64800.0],["1986-02-14",0.6028,0.6056,0.6028,0.6056,37800.0],["1986-02-18",0.6056,0.6083,0.6056,0.6083,12600.0],["1986-02-19",0.6083,0.6083,0.6001,0.6001,37800.0],["1986-02-20",0.6001,0.6001,0.5946,0.5973,185400.0],["1986-02-21",0.5973,0.6001,0.5919,0.5919,55800.0],["1986-02-24",0.5864,0.5864,0.5864,0.5864,5400.0],["1986-02-25",0.5864,0.6001,0.5864,0.5946,25200.0],["1986-02-26",0.5973,0.6083,0.5973,0.6083,194400.0],["1986-02-27",0.6083,0.6247,0.6083,0.6247,102600.0],["1986-02-28",0.6384,0.6467,0.6384,0.6439,185400.0],["1986-03-03",0.6439,0.6467,0.6439,0.6467,16200.0],["1986-03-04",0.6467,0.6467,0.633,0.633,79200.0],["1986-03-05",0.6247,0.6247,0.611,0.611,61200.0],["1986-03-06",0.611,0.611,0.6028,0.6028,90000.0],["1986-03-07",0.6028,0.6193,0.6028,0.6193,212400.0],["1986-03-10",0.6193,0.633,0.6165,0.633,34200.0],["1986-03-11",0.633,0.633,0.6247,0.633,21600.0],["1986-03-12",0.6357,0.6467,0.6357,0.6467,140400.0],["1986-03-13",0.6467,0.6494,0.6357,0.6357,588600.0],["1986-03-14",0.633,0.633,0.6302,0.633,7129800.0],["1986-03-17",0.6302,0.6302,0.6302,0.6302,3351600.0],["1986-03-18",0.6302,0.633,0.6275,0.633,1319400.0],["1986-03-19",0.633,0.633,0.6302,0.6302,732600.0],["1986-03-20",0.6302,0.6384,0.6275,0.6302,770400.0],["1986-03-21",0.6302,0.633,0.6247,0.633,525600.0],["1986-03-24",0.633,0.6357,0.6302,0.6302,226800.0],["1986-03-25",0.6302,0.633,0.6247,0.6302,115200.0],["1986-03-26",0.6302,0.633,0.622,0.622,271800.0],["1986-03-27",0.622,0.633,0.6193,0.6302,309600.0],["1986-03-31",0.6302,0.633,0.6193,0.6193,97200.0],["1986-04-01",0.6193,0.6193,0.6083,0.6138,428400.0],["1986-04-02",0.6083,0.6083,0.5973,0.6001,302400.0],["1986-04-03",0.6001,0.6001,0.5645,0.5727,397800.0],["1986-04-04",0.5672,0.5672,0.559,0.5617,244800.0],["1986-04-07",0.5617,0.5617,0.5371,0.5425,169200.0],["1986-04-08",0.5425,0.5727,0.5425,0.5699,232200.0],["1986-04-09",0.5727,0.5891,0.5727,0.5891,106200.0],["1986-04-10",0.5891,0.5973,0.5864,0.5973,237600.0],["1986-04-11",0.6001,0.6056,0.6001,0.6056,392400.0],["1986-04-14",0.6001,0.6001,0.5973,0.6001,28800.0],["1986-04-15",0.6056,0.611,0.6056,0.6083,349200.0],["1986-04-16",0.6083,0.6165,0.6083,0.6083,264600.0],["1986-04-17",0.6083,0.6138,0.6056,0.6056,75600.0],["1986-04-18",0.6083,0.6193,0.6083,0.6083,298800.0],["1986-04-21",0.6138,0.6247,0.6138,0.6138,273600.0],["1986-04-22",0.622,0.622,0.622,0.622,214200.0],["1986-04-23",0.622,0.633,0.6193,0.6193,333000.0],["1986-04-24",0.6154,0.6154,0.6126,0.6126,66600.0],["1986-04-25",0.6126,0.6209,0.6126,0.6209,82800.0],["1986-04-28",0.6154,0.6154,0.6154,0.6154,36000.0],["1986-04-29",0.6154,0.6181,0.5988,0.6016,91800.0],["1986-04-30",0.6016,0.6016,0.585,0.5933,307800.0],["1986-05-01",0.5933,0.5961,0.574,0.574,122400.0],["1986-05-02",0.574,0.5906,0.574,0.5906,77400.0],["1986-05-05",0.585,0.585,0.5795,0.5795,27000.0],["1986-05-06",0.5795,0.5878,0.5768,0.5878,36000.0],["1986-05-07",0.5878,0.5906,0.563,0.5795,266400.0],["1986-05-08",0.5795,0.5878,0.5795,0.5878,516600.0],["1986-05-09",0.5906,0.5906,0.5906,0.5906,37800.0],["1986-05-12",0.5906,0.5906,0.5823,0.5823,185400.0],["1986-05-13",0.5823,0.5823,0.5685,0.5768,41400.0],["1986-05-14",0.5768,0.5795,0.5685,0.5712,32400.0],["1986-05-15",0.5712,0.5768,0.5574,0.5657,64800.0],["1986-05-16",0.5657,0.5685,0.5519,0.5519,66600.0],["1986-05-19",0.5519,0.5519,0.5409,0.5409,23400.0],["1986-05-20",0.5409,0.5519,0.5409,0.5519,88200.0],["1986-05-21",0.5574,0.5685,0.5574,0.5685,19800.0],["1986-05-22",0.5685,0.6181,0.5685,0.6126,716400.0],["1986-05-23",0.6126,0.6209,0.6126,0.6154,201600.0],["1986-05-27",0.6154,0.6181,0.6126,0.6181,55800.0],["1986-05-28",0.6181,0.6264,0.6071,0.6154,117000.0],["1986-05-29",0.6154,0.6181,0.6099,0.6099,158400.0],["1986-05-30",0.6071,0.6071,0.5961,0.5988,32400.0],["1986-06-02",0.5988,0.6044,0.5961,0.6016,97200.0],["1986-06-03",0.6016,0.6044,0.5988,0.6016,81000.0],["1986-06-04",0.6016,0.6071,0.5933,0.5933,32400.0],["1986-06-05",0.5933,0.6099,0.5878,0.5961,248400.0],["1986-06-06",0.5906,0.5906,0.585,0.585,30600.0],["1986-06-09",0.585,0.5878,0.5685,0.5685,39600.0],["1986-06-10",0.5685,0.5712,0.5685,0.5712,163800.0],["1986-06-11",0.5712,0.574,0.5712,0.5712,46800.0],["1986-06-12",0.5685,0.5685,0.5602,0.563,388800.0],["1986-06-13",0.563,0.563,0.563,0.563,10800.0],["1986-06-16",0.5602,0.5602,0.5492,0.5519,77400.0],["1986-06-17",0.5492,0.5492,0.5436,0.5436,311400.0],["1986-06-18",0.5436,0.5436,0.5381,0.5409,126000.0],["1986-06-19",0.5409,0.5519,0.5409,0.5409,27000.0],["1986-06-20",0.5409,0.5409,0.5354,0.5381,201600.0],["1986-06-23",0.5381,0.5381,0.5326,0.5381,66600.0],["1986-06-24",0.5381,0.5409,0.5326,0.5326,95400.0],["1986-06-25",0.5326,0.5409,0.5243,0.5409,372600.0],["1986-06-26",0.5409,0.5519,0.5409,0.5492,297000.0],["1986-06-27",0.5492,0.5574,0.5464,0.5547,259200.0],["1986-06-30",0.5574,0.5657,0.5574,0.563,30600.0],["1986-07-01",0.563,0.5685,0.563,0.5685,73800.0],["1986-07-02",0.5685,0.5685,0.5547,0.5547,149400.0],["1986-07-03",0.5492,0.5492,0.5409,0.5409,115200.0],["1986-07-07",0.5409,0.5409,0.5354,0.5354,21600.0],["1986-07-08",0.5354,0.5354,0.5078,0.5078,167400.0],["1986-07-09",0.5078,0.5078,0.4995,0.5022,1335600.0],["1986-07-10",0.5022,0.505,0.5022,0.505,91800.0],["1986-07-11",0.4995,0.4995,0.4912,0.4967,457200.0],["1986-07-14",0.4967,0.5022,0.4967,0.4967,93600.0],["1986-07-15",0.4967,0.4967,0.4912,0.4967,225000.0],["1986-07-16",0.4967,0.4995,0.4912,0.4995,133200.0],["1986-07-17",0.4995,0.505,0.4995,0.505,887400.0],["1986-07-18",0.505,0.5078,0.505,0.505,639000.0],["1986-07-21",0.5078,0.5133,0.5078,0.5078,19800.0],["1986-07-22",0.5078,0.5188,0.5078,0.5188,1207800.0],["1986-07-23",0.5243,0.5298,0.5243,0.5298,219600.0],["1986-07-24",0.5298,0.5326,0.5243,0.5326,84600.0],["1986-07-25",0.5371,0.5454,0.5343,0.5454,252000.0],["1986-07-28",0.5454,0.5482,0.5426,0.5454,142200.0],["1986-07-29",0.5426,0.5426,0.5398,0.5398,48600.0],["1986-07-30",0.5398,0.5426,0.5398,0.5398,93600.0],["1986-07-31",0.5343,0.5343,0.5343,0.5343,41400.0],["1986-08-01",0.5343,0.5343,0.5176,0.5176,567000.0],["1986-08-04",0.5148,0.5148,0.5037,0.5064,82800.0],["1986-08-05",0.5064,0.5064,0.4953,0.4953,156600.0],["1986-08-06",0.4953,0.4953,0.4897,0.4925,86400.0],["1986-08-07",0.4925,0.4953,0.4897,0.4897,45000.0],["1986-08-08",0.4981,0.4981,0.4981,0.4981,37800.0],["1986-08-11",0.4925,0.4925,0.4897,0.4897,10800.0],["1986-08-12",0.4925,0.5037,0.4925,0.5037,313200.0],["1986-08-13",0.5092,0.5398,0.5092,0.5398,91800.0],["1986-08-14",0.5204,0.5204,0.5176,0.5204,37800.0],["1986-08-15",0.5204,0.5231,0.5176,0.5231,63000.0],["1986-08-18",0.5231,0.5231,0.5176,0.5231,135000.0],["1986-08-19",0.5231,0.5231,0.5176,0.5176,203400.0],["1986-08-20",0.5204,0.5315,0.5204,0.5315,73800.0],["1986-08-21",0.5315,0.5343,0.5176,0.5176,136800.0],["1986-08-22",0.5176,0.5204,0.5176,0.5176,59400.0],["1986-08-25",0.5259,0.5398,0.5259,0.5398,138600.0],["1986-08-26",0.5398,0.5426,0.5343,0.5426,181800.0],["1986-08-27",0.5398,0.5398,0.5343,0.5343,54000.0],["1986-08-28",0.5287,0.5287,0.5176,0.5176,39600.0],["1986-08-29",0.5176,0.5176,0.5176,0.5176,0.0],["1986-09-02",0.512,0.512,0.4897,0.4897,160200.0],["1986-09-03",0.4897,0.4897,0.4897,0.4897,3600.0],["1986-09-04",0.4897,0.4897,0.4786,0.487,1812600.0],["1986-09-05",0.487,0.4925,0.487,0.4897,99000.0],["1986-09-08",0.4897,0.4897,0.4814,0.4842,885600.0],["1986-09-09",0.4842,0.4842,0.4814,0.4814,243000.0],["1986-09-10",0.4814,0.4842,0.4814,0.4814,138600.0],["1986-09-11",0.4814,0.4814,0.4675,0.4675,207000.0],["1986-09-12",0.4675,0.4703,0.4424,0.4452,228600.0],["1986-09-15",0.4452,0.4452,0.4424,0.4424,129600.0],["1986-09-16",0.4424,0.4424,0.4424,0.4424,55800.0],["1986-09-17",0.4397,0.4397,0.4369,0.4369,10800.0],["1986-09-18",0.4397,0.4564,0.4397,0.4564,104400.0],["1986-09-19",0.4591,0.4897,0.4591,0.4897,201600.0],["1986-09-22",0.4897,0.4897,0.4897,0.4897,10800.0],["1986-09-23",0.4897,0.4925,0.4842,0.4842,54000.0],["1986-09-24",0.487,0.4925,0.487,0.487,41400.0],["1986-09-25",0.487,0.4897,0.4842,0.4842,27000.0],["1986-09-26",0.4897,0.4897,0.4897,0.4897,9000.0],["1986-09-29",0.4842,0.4842,0.4786,0.4786,180000.0],["1986-09-30",0.4842,0.4842,0.4842,0.4842,21600.0],["1986-10-01",0.487,0.4925,0.487,0.487,88200.0],["1986-10-02",0.4842,0.4842,0.4842,0.4842,10800.0],["1986-10-03",0.4842,0.4842,0.4842,0.4842,1800.0],["1986-10-06",0.487,0.4981,0.487,0.4981,295200.0],["1986-10-07",0.4953,0.4953,0.4953,0.4953,7200.0],["1986-10-08",0.4925,0.4925,0.487,0.487,21600.0],["1986-10-09",0.487,0.487,0.487,0.487,0.0],["1986-10-10",0.487,0.487,0.4842,0.4842,64800.0],["1986-10-13",0.4786,0.4786,0.4758,0.4758,61200.0],["1986-10-14",0.4731,0.4731,0.4675,0.4675,81000.0],["1986-10-15",0.4675,0.4731,0.4675,0.4675,117000.0],["1986-10-16",0.4647,0.4647,0.4619,0.4647,32400.0],["1986-10-17",0.4647,0.4647,0.4619,0.4647,12600.0],["1986-10-20",0.4591,0.4591,0.4591,0.4591,3600.0],["1986-10-21",0.4591,0.4675,0.4564,0.4675,153000.0],["1986-10-22",0.4675,0.4897,0.4675,0.4897,66600.0],["1986-10-23",0.4897,0.4897,0.4897,0.4897,21600.0],["1986-10-24",0.4953,0.4981,0.4953,0.4981,5400.0],["1986-10-27",0.5026,0.5026,0.5026,0.5026,9000.0],["1986-10-28",0.4998,0.4998,0.4914,0.4914,93600.0],["1986-10-29",0.4914,0.4942,0.4886,0.4886,594000.0],["1986-10-30",0.4886,0.4886,0.4886,0.4886,45000.0],["1986-10-31",0.4885,0.4885,0.4829,0.4829,68400.0],["1986-11-03",0.4801,0.4801,0.4717,0.4717,36000.0],["1986-11-04",0.4689,0.4689,0.4661,0.4689,14400.0],["1986-11-05",0.4661,0.4661,0.4324,0.4436,554400.0],["1986-11-06",0.4436,0.4464,0.4408,0.4408,25200.0],["1986-11-07",0.4408,0.4408,0.4352,0.438,21600.0],["1986-11-10",0.438,0.4464,0.4296,0.4436,921600.0],["1986-11-11",0.4436,0.4436,0.4408,0.4436,23400.0],["1986-11-12",0.4436,0.4464,0.4408,0.4464,120600.0],["1986-11-13",0.4464,0.4492,0.4464,0.4464,5400.0],["1986-11-14",0.4492,0.452,0.4492,0.452,207000.0],["1986-11-17",0.452,0.4577,0.4492,0.4549,126000.0],["1986-11-18",0.4549,0.4577,0.4492,0.4492,167400.0],["1986-11-19",0.4492,0.4492,0.4408,0.4464,70200.0],["1986-11-20",0.4464,0.4464,0.4408,0.4408,46800.0],["1986-11-21",0.4408,0.4436,0.438,0.4408,36000.0],["1986-11-24",0.4408,0.4436,0.4352,0.4352,36000.0],["1986-11-25",0.4352,0.4408,0.4352,0.4408,36000.0],["1986-11-26",0.4408,0.4492,0.4408,0.4464,957600.0],["1986-11-28",0.4436,0.4436,0.4436,0.4436,21600.0],["1986-12-01",0.4436,0.4436,0.4408,0.4436,268200.0],["1986-12-02",0.4436,0.4549,0.4436,0.4549,520200.0],["1986-12-03",0.4605,0.4914,0.4605,0.4886,77400.0],["1986-12-04",0.4886,0.4914,0.4857,0.4886,88200.0],["1986-12-05",0.4857,0.4857,0.4745,0.4745,64800.0],["1986-12-08",0.4745,0.4801,0.4717,0.4801,151200.0],["1986-12-09",0.4829,0.4886,0.4829,0.4857,88200.0],["1986-12-10",0.4829,0.4829,0.4801,0.4801,480600.0],["1986-12-11",0.4801,0.4829,0.4745,0.4745,232200.0],["1986-12-12",0.4745,0.4773,0.4717,0.4717,81000.0],["1986-12-15",0.4717,0.4717,0.4689,0.4689,77400.0],["1986-12-16",0.4689,0.4745,0.4661,0.4689,144000.0],["1986-12-17",0.4689,0.4717,0.4605,0.4605,102600.0],["1986-12-18",0.4605,0.4633,0.4605,0.4633,79200.0],["1986-12-19",0.4577,0.4577,0.452,0.4549,126000.0],["1986-12-22",0.4549,0.4829,0.452,0.4829,246600.0],["1986-12-23",0.4801,0.4801,0.4633,0.4689,122400.0],["1986-12-24",0.4661,0.4661,0.4605,0.4605,75600.0],["1986-12-26",0.4605,0.4605,0.4605,0.4605,183600.0],["1986-12-29",0.4549,0.4549,0.4464,0.4464,131400.0],["1986-12-30",0.4464,0.4492,0.4408,0.4492,190800.0],["1986-12-31",0.4492,0.4605,0.4464,0.4605,55800.0],["1987-01-02",0.4745,0.4801,0.4745,0.4801,46800.0],["1987-01-05",0.4857,0.5026,0.4857,0.5026,66600.0],["1987-01-06",0.5026,0.5026,0.4942,0.4998,523800.0],["1987-01-07",0.4998,0.5026,0.4942,0.5026,52200.0],["1987-01-08",0.5026,0.5054,0.4942,0.4998,144000.0],["1987-01-09",0.4998,0.4998,0.4885,0.497,108000.0],["1987-01-12",0.4998,0.5251,0.4998,0.5251,145800.0],["1987-01-13",0.5307,0.5616,0.5307,0.5559,102600.0],["1987-01-14",0.5559,0.5559,0.5475,0.5475,43200.0],["1987-01-15",0.5475,0.5475,0.5335,0.5335,117000.0],["1987-01-16",0.5335,0.5335,0.5222,0.5222,145800.0],["1987-01-19",0.5222,0.5279,0.5194,0.5194,118800.0],["1987-01-20",0.5194,0.5251,0.511,0.511,75600.0],["1987-01-21",0.5138,0.5251,0.5138,0.5222,115200.0],["1987-01-22",0.5222,0.5279,0.5222,0.5279,23400.0],["1987-01-23",0.5279,0.5335,0.5251,0.5251,68400.0],["1987-01-26",0.5239,0.5239,0.5183,0.5183,57600.0],["1987-01-27",0.5239,0.5268,0.5239,0.5239,25200.0],["1987-01-28",0.5239,0.5296,0.5154,0.5296,736200.0],["1987-01-29",0.5296,0.5324,0.5268,0.5268,77400.0],["1987-01-30",0.5268,0.5381,0.5268,0.5381,34200.0],["1987-02-02",0.5352,0.5352,0.5324,0.5352,18000.0],["1987-02-03",0.5352,0.5409,0.5296,0.5409,232200.0],["1987-02-04",0.5409,0.5409,0.5352,0.5352,120600.0],["1987-02-05",0.5352,0.5352,0.5211,0.5352,113400.0],["1987-02-06",0.5352,0.5381,0.5352,0.5352,153000.0],["1987-02-09",0.5409,0.5409,0.5409,0.5409,19800.0],["1987-02-10",0.5409,0.5494,0.5409,0.5494,46800.0],["1987-02-11",0.5494,0.5494,0.5466,0.5466,39600.0],["1987-02-12",0.5466,0.5579,0.5437,0.5579,178200.0],["1987-02-13",0.5522,0.5522,0.5522,0.5522,72000.0],["1987-02-17",0.5522,0.5522,0.5466,0.5522,43200.0],["1987-02-18",0.5494,0.5494,0.5466,0.5494,39600.0],["1987-02-19",0.5494,0.5494,0.5494,0.5494,52200.0],["1987-02-20",0.5494,0.5551,0.5494,0.5551,63000.0],["1987-02-23",0.5551,0.5551,0.5494,0.5494,14400.0],["1987-02-24",0.5551,0.5551,0.5551,0.5551,18000.0],["1987-02-25",0.5551,0.5551,0.5494,0.5494,192600.0],["1987-02-26",0.5494,0.5551,0.5466,0.5551,257400.0],["1987-02-27",0.5579,0.5607,0.5579,0.5607,7200.0],["1987-03-02",0.5664,0.5777,0.5664,0.5777,131400.0],["1987-03-03",0.5749,0.5749,0.5749,0.5749,19800.0],["1987-03-04",0.5806,0.5891,0.5806,0.5891,426600.0],["1987-03-05",0.5891,0.5891,0.5891,0.5891,5400.0],["1987-03-06",0.5891,0.5891,0.5891,0.5891,129600.0],["1987-03-09",0.5947,0.606,0.5947,0.5947,149400.0],["1987-03-10",0.5947,0.6004,0.5947,0.6004,30600.0],["1987-03-11",0.6004,0.623,0.5975,0.6174,64800.0],["1987-03-12",0.6145,0.6145,0.6117,0.6117,255600.0],["1987-03-13",0.6117,0.6174,0.6089,0.6089,149400.0],["1987-03-16",0.6089,0.6117,0.6032,0.6032,129600.0],["1987-03-17",0.6032,0.6089,0.6032,0.6089,250200.0],["1987-03-18",0.6145,0.6145,0.6145,0.6145,37800.0],["1987-03-19",0.6145,0.6145,0.6117,0.6117,189000.0],["1987-03-20",0.6117,0.6145,0.6117,0.6117,136800.0],["1987-03-23",0.6117,0.6145,0.6117,0.6117,70200.0],["1987-03-24",0.6117,0.6145,0.6117,0.6117,147600.0],["1987-03-25",0.6089,0.6089,0.6089,0.6089,30600.0],["1987-03-26",0.6117,0.6117,0.6117,0.6117,109800.0],["1987-03-27",0.6117,0.6117,0.5975,0.5975,637200.0],["1987-03-30",0.5891,0.5891,0.5777,0.5777,27000.0],["1987-03-31",0.5777,0.5777,0.5749,0.5777,81000.0],["1987-04-01",0.5721,0.5721,0.5664,0.5664,23400.0],["1987-04-02",0.5664,0.5692,0.5664,0.5664,70200.0],["1987-04-03",0.5692,0.5777,0.5692,0.5777,55800.0],["1987-04-06",0.5777,0.5777,0.5721,0.5721,43200.0],["1987-04-07",0.5777,0.5834,0.5777,0.5834,90000.0],["1987-04-08",0.5806,0.5806,0.5806,0.5806,36000.0],["1987-04-09",0.5806,0.5806,0.5721,0.5721,192600.0],["1987-04-10",0.5721,0.5777,0.5692,0.5692,27000.0],["1987-04-13",0.5664,0.5664,0.5551,0.5551,41400.0],["1987-04-14",0.5494,0.5494,0.5268,0.5268,108000.0],["1987-04-15",0.5268,0.5324,0.5239,0.5239,39600.0],["1987-04-16",0.5239,0.5352,0.5211,0.5352,90000.0],["1987-04-20",0.5296,0.5296,0.5296,0.5296,102600.0],["1987-04-21",0.5296,0.5296,0.5211,0.5239,27000.0],["1987-04-22",0.5211,0.5211,0.5183,0.5211,167400.0],["1987-04-23",0.5268,0.5268,0.5268,0.5268,9000.0],["1987-04-24",0.5256,0.5256,0.5142,0.5142,203400.0],["1987-04-27",0.5142,0.5228,0.5028,0.5113,379800.0],["1987-04-28",0.5056,0.5056,0.4942,0.4942,48600.0],["1987-04-29",0.4942,0.4942,0.4685,0.4685,392400.0],["1987-04-30",0.4685,0.477,0.4685,0.4742,300600.0],["1987-05-01",0.4742,0.4942,0.4685,0.4942,124200.0],["1987-05-04",0.4999,0.5085,0.4999,0.5085,147600.0],["1987-05-05",0.5056,0.5056,0.5028,0.5028,72000.0],["1987-05-06",0.5028,0.5085,0.4942,0.5085,117000.0],["1987-05-07",0.5085,0.5085,0.5085,0.5085,0.0],["1987-05-08",0.5142,0.5142,0.5142,0.5142,14400.0],["1987-05-11",0.5113,0.5113,0.5085,0.5085,16200.0],["1987-05-12",0.4999,0.4999,0.4942,0.4942,41400.0],["1987-05-13",0.4885,0.4885,0.4856,0.4856,41400.0],["1987-05-14",0.4885,0.4913,0.4885,0.4913,478800.0],["1987-05-15",0.4913,0.4942,0.4885,0.4913,37800.0],["1987-05-18",0.4913,0.4942,0.4913,0.4942,27000.0],["1987-05-19",0.4942,0.497,0.4885,0.4885,403200.0],["1987-05-20",0.4885,0.4885,0.477,0.4799,336600.0],["1987-05-21",0.4799,0.4828,0.4799,0.4828,25200.0],["1987-05-22",0.4828,0.4828,0.4799,0.4799,136800.0],["1987-05-26",0.4799,0.4799,0.477,0.4799,151200.0],["1987-05-27",0.4799,0.4799,0.477,0.477,187200.0],["1987-05-28",0.477,0.4799,0.4713,0.4713,358200.0],["1987-05-29",0.4713,0.477,0.4713,0.477,102600.0],["1987-06-01",0.477,0.477,0.4713,0.477,52200.0],["1987-06-02",0.477,0.477,0.477,0.477,149400.0],["1987-06-03",0.477,0.477,0.477,0.477,354600.0],["1987-06-04",0.477,0.4828,0.477,0.4828,136800.0],["1987-06-05",0.4828,0.4856,0.4828,0.4828,36000.0],["1987-06-08",0.4856,0.4885,0.4856,0.4885,216000.0],["1987-06-09",0.4885,0.4942,0.4799,0.4799,117000.0],["1987-06-10",0.4799,0.4799,0.4742,0.4799,68400.0],["1987-06-11",0.4799,0.4799,0.4799,0.4799,50400.0],["1987-06-12",0.4799,0.4828,0.477,0.4828,19800.0],["1987-06-15",0.4856,0.4856,0.4856,0.4856,5400.0],["1987-06-16",0.4856,0.4885,0.4856,0.4856,54000.0],["1987-06-17",0.4885,0.4885,0.4885,0.4885,70200.0],["1987-06-18",0.4885,0.4942,0.4885,0.4942,266400.0],["1987-06-19",0.4942,0.497,0.4913,0.4942,712800.0],["1987-06-22",0.4885,0.4885,0.4856,0.4856,793800.0],["1987-06-23",0.4885,0.4942,0.4885,0.4885,680400.0],["1987-06-24",0.497,0.5028,0.497,0.4999,66600.0],["1987-06-25",0.4999,0.4999,0.4913,0.497,275400.0],["1987-06-26",0.497,0.497,0.497,0.497,1431000.0],["1987-06-29",0.497,0.5028,0.4913,0.5028,115200.0],["1987-06-30",0.5028,0.5056,0.497,0.5056,847800.0],["1987-07-01",0.5056,0.5113,0.5028,0.5113,28800.0],["1987-07-02",0.5113,0.5142,0.5085,0.5085,14400.0],["1987-07-06",0.5056,0.5056,0.497,0.497,57600.0],["1987-07-07",0.4942,0.4942,0.4885,0.4942,185400.0],["1987-07-08",0.4942,0.497,0.4942,0.4942,484200.0],["1987-07-09",0.4942,0.4942,0.4942,0.4942,23400.0],["1987-07-10",0.4942,0.497,0.4913,0.497,523800.0],["1987-07-13",0.497,0.497,0.497,0.497,14400.0],["1987-07-14",0.4999,0.5056,0.4999,0.4999,45000.0],["1987-07-15",0.497,0.497,0.4885,0.497,111600.0],["1987-07-16",0.497,0.5085,0.4942,0.5085,66600.0],["1987-07-17",0.5113,0.517,0.5113,0.5142,79200.0],["1987-07-20",0.5142,0.5142,0.5142,0.5142,77400.0],["1987-07-21",0.5142,0.5142,0.5113,0.5113,59400.0],["1987-07-22",0.5142,0.517,0.5142,0.5142,120600.0],["1987-07-23",0.5142,0.5142,0.5085,0.5085,257400.0],["1987-07-24",0.5085,0.5085,0.5085,0.5085,45000.0],["1987-07-27",0.5131,0.5131,0.5073,0.5073,72000.0],["1987-07-28",0.5015,0.5015,0.4958,0.4958,138600.0],["1987-07-29",0.5016,0.5044,0.5016,0.5016,16200.0],["1987-07-30",0.5016,0.516,0.5016,0.516,162000.0],["1987-07-31",0.5188,0.5304,0.5188,0.5304,57600.0],["1987-08-03",0.5304,0.5304,0.5217,0.5217,149400.0],["1987-08-04",0.5217,0.5217,0.5217,0.5217,19800.0],["1987-08-05",0.5217,0.5275,0.5188,0.5275,64800.0],["1987-08-06",0.5275,0.5304,0.5275,0.5304,77400.0],["1987-08-07",0.5304,0.5304,0.5246,0.5246,145800.0],["1987-08-10",0.5246,0.5304,0.5246,0.5246,12600.0],["1987-08-11",0.5304,0.5304,0.5304,0.5304,12600.0],["1987-08-12",0.5304,0.539,0.5304,0.5361,82800.0],["1987-08-13",0.539,0.539,0.539,0.539,3600.0],["1987-08-14",0.539,0.539,0.5304,0.5304,88200.0],["1987-08-17",0.5246,0.5246,0.5188,0.5217,261000.0],["1987-08-18",0.5217,0.5246,0.5217,0.5217,277200.0],["1987-08-19",0.5217,0.5217,0.5217,0.5217,18000.0],["1987-08-20",0.5217,0.5246,0.5188,0.5217,14400.0],["1987-08-21",0.5188,0.5188,0.5188,0.5188,1800.0],["1987-08-24",0.5188,0.5246,0.5188,0.5217,34200.0],["1987-08-25",0.5217,0.5217,0.5217,0.5217,39600.0],["1987-08-26",0.5217,0.5217,0.5217,0.5217,0.0],["1987-08-27",0.5246,0.5246,0.5246,0.5246,28800.0],["1987-08-28",0.5246,0.5246,0.5246,0.5246,3600.0],["1987-08-31",0.5275,0.5304,0.5275,0.5304,57600.0],["1987-09-01",0.5275,0.5275,0.5246,0.5246,214200.0],["1987-09-02",0.5246,0.5246,0.5246,0.5246,50400.0],["1987-09-03",0.5246,0.5246,0.5246,0.5246,156600.0],["1987-09-04",0.5246,0.5246,0.5246,0.5246,133200.0],["1987-09-08",0.5246,0.5246,0.5246,0.5246,1800.0],["1987-09-09",0.5246,0.5246,0.5188,0.5188,149400.0],["1987-09-10",0.516,0.516,0.516,0.516,1800.0],["1987-09-11",0.5188,0.5246,0.5188,0.5188,21600.0],["1987-09-14",0.5188,0.5188,0.516,0.5188,54000.0],["1987-09-15",0.516,0.516,0.5102,0.5102,93600.0],["1987-09-16",0.5102,0.5102,0.5102,0.5102,3600.0],["1987-09-17",0.5102,0.5102,0.5073,0.5102,90000.0],["1987-09-18",0.5131,0.5131,0.5131,0.5131,36000.0],["1987-09-21",0.5102,0.5102,0.5073,0.5073,73800.0],["1987-09-22",0.5073,0.5073,0.5073,0.5073,39600.0],["1987-09-23",0.5073,0.5102,0.5073,0.5073,23400.0],["1987-09-24",0.5073,0.5073,0.5073,0.5073,149400.0],["1987-09-25",0.5073,0.5073,0.5073,0.5073,18000.0],["1987-09-28",0.5102,0.5102,0.5102,0.5102,100800.0],["1987-09-29",0.5102,0.5131,0.5102,0.5131,77400.0],["1987-09-30",0.5131,0.5131,0.5131,0.5131,0.0],["1987-10-01",0.5131,0.5188,0.5131,0.5131,32400.0],["1987-10-02",0.5188,0.5188,0.5188,0.5188,36000.0],["1987-10-05",0.5131,0.5131,0.5102,0.5102,351000.0],["1987-10-06",0.5102,0.5131,0.5102,0.5102,7200.0],["1987-10-07",0.5131,0.5131,0.5131,0.5131,5400.0],["1987-10-08",0.5131,0.516,0.5131,0.5131,37800.0],["1987-10-09",0.5131,0.5188,0.5073,0.5073,1218600.0],["1987-10-12",0.5073,0.5073,0.5044,0.5073,226800.0],["1987-10-13",0.5044,0.5044,0.4987,0.4987,118800.0],["1987-10-14",0.4987,0.4987,0.4871,0.4871,212400.0],["1987-10-15",0.4843,0.4843,0.4727,0.4727,82800.0],["1987-10-16",0.467,0.467,0.4324,0.4324,66600.0],["1987-10-19",0.4208,0.4208,0.3863,0.392,108000.0],["1987-10-20",0.3488,0.3488,0.3228,0.3459,277200.0],["1987-10-21",0.3459,0.3632,0.3459,0.3632,253800.0],["1987-10-22",0.3517,0.3517,0.3401,0.3488,90000.0],["1987-10-23",0.3315,0.3315,0.3315,0.3315,1800.0],["1987-10-26",0.3362,0.342,0.3069,0.3069,95400.0],["1987-10-27",0.3011,0.3011,0.2865,0.2894,102600.0],["1987-10-28",0.2923,0.3069,0.2923,0.2982,54000.0],["1987-10-29",0.2982,0.2982,0.2923,0.2982,25200.0],["1987-10-30",0.304,0.3449,0.304,0.3449,77400.0],["1987-11-02",0.3537,0.3625,0.3537,0.3595,97200.0],["1987-11-03",0.3683,0.3742,0.3683,0.3683,88200.0],["1987-11-04",0.3683,0.3683,0.3625,0.3683,412200.0],["1987-11-05",0.3683,0.3742,0.3683,0.3712,100800.0],["1987-11-06",0.3712,0.3859,0.3683,0.3859,118800.0],["1987-11-09",0.38,0.38,0.3742,0.3742,214200.0],["1987-11-10",0.3742,0.3742,0.3742,0.3742,28800.0],["1987-11-11",0.3683,0.3683,0.3508,0.3508,57600.0],["1987-11-12",0.3508,0.3566,0.3508,0.3566,804600.0],["1987-11-13",0.3566,0.3595,0.3537,0.3595,55800.0],["1987-11-16",0.3595,0.3654,0.3595,0.3595,115200.0],["1987-11-17",0.3566,0.3566,0.3449,0.3449,36000.0],["1987-11-18",0.3332,0.3332,0.3332,0.3332,36000.0],["1987-11-19",0.3332,0.3332,0.3157,0.3157,136800.0],["1987-11-20",0.3157,0.3157,0.3069,0.3157,32400.0],["1987-11-23",0.3069,0.3069,0.3011,0.3011,36000.0],["1987-11-24",0.3011,0.304,0.2982,0.2982,50400.0],["1987-11-25",0.2982,0.2982,0.2748,0.2748,111600.0],["1987-11-27",0.2777,0.2777,0.2777,0.2777,9000.0],["1987-11-30",0.2748,0.2748,0.2602,0.2631,178200.0],["1987-12-01",0.2631,0.2689,0.2485,0.2485,205200.0],["1987-12-02",0.2514,0.2689,0.2514,0.266,30600.0],["1987-12-03",0.2631,0.2631,0.2631,0.2631,5400.0],["1987-12-04",0.2631,0.266,0.2543,0.2572,282600.0],["1987-12-07",0.2572,0.2631,0.2572,0.2602,196200.0],["1987-12-08",0.2602,0.2602,0.2602,0.2602,23400.0],["1987-12-09",0.2602,0.2602,0.2572,0.2572,163800.0],["1987-12-10",0.2572,0.2572,0.2543,0.2572,55800.0],["1987-12-11",0.2572,0.2572,0.2543,0.2543,34200.0],["1987-12-14",0.2543,0.2572,0.2426,0.2426,232200.0],["1987-12-15",0.2426,0.2514,0.2309,0.2309,219600.0],["1987-12-16",0.2368,0.2455,0.2368,0.2455,144000.0],["1987-12-17",0.2455,0.2455,0.2339,0.2397,392400.0],["1987-12-18",0.2397,0.2602,0.2397,0.2602,878400.0],["1987-12-21",0.2602,0.2835,0.2602,0.2806,207000.0],["1987-12-22",0.2806,0.2835,0.2806,0.2835,64800.0],["1987-12-23",0.2835,0.2865,0.2806,0.2806,122400.0],["1987-12-24",0.2835,0.2923,0.2835,0.2923,370800.0],["1987-12-28",0.2894,0.2894,0.2806,0.2806,244800.0],["1987-12-29",0.2806,0.2865,0.2806,0.2835,91800.0],["1987-12-30",0.2835,0.2865,0.2806,0.2835,127800.0],["1987-12-31",0.2835,0.2835,0.2806,0.2835,95400.0],["1988-01-04",0.2835,0.2835,0.2806,0.2806,19800.0],["1988-01-05",0.2835,0.2923,0.2835,0.2923,30600.0],["1988-01-06",0.2982,0.3069,0.2982,0.3069,338400.0],["1988-01-07",0.3069,0.3069,0.304,0.3069,28800.0],["1988-01-08",0.3011,0.3011,0.2952,0.2952,14400.0],["1988-01-11",0.2865,0.2865,0.2865,0.2865,72000.0],["1988-01-12",0.2835,0.2835,0.2806,0.2806,39600.0],["1988-01-13",0.2806,0.2806,0.2806,0.2806,5400.0],["1988-01-14",0.2806,0.2806,0.2806,0.2806,7200.0],["1988-01-15",0.2865,0.2865,0.2865,0.2865,16200.0],["1988-01-18",0.2865,0.2982,0.2865,0.2982,27000.0],["1988-01-19",0.2982,0.2982,0.2982,0.2982,192600.0],["1988-01-20",0.304,0.304,0.304,0.304,27000.0],["1988-01-21",0.3011,0.3011,0.3011,0.3011,3600.0],["1988-01-22",0.3011,0.3011,0.2982,0.2982,100800.0],["1988-01-25",0.297,0.297,0.294,0.294,221400.0],["1988-01-26",0.294,0.3029,0.291,0.297,304200.0],["1988-01-27",0.2999,0.2999,0.2999,0.2999,1800.0],["1988-01-28",0.2999,0.2999,0.2999,0.2999,0.0],["1988-01-29",0.2999,0.3029,0.2999,0.3029,5400.0],["1988-02-01",0.3059,0.3089,0.3059,0.3089,18000.0],["1988-02-02",0.3089,0.3089,0.3089,0.3089,48600.0],["1988-02-03",0.3089,0.3089,0.3089,0.3089,19800.0],["1988-02-04",0.3118,0.3267,0.3118,0.3267,174600.0],["1988-02-05",0.3237,0.3237,0.3207,0.3237,66600.0],["1988-02-08",0.3237,0.3237,0.3237,0.3237,322200.0],["1988-02-09",0.3207,0.3207,0.3089,0.3089,115200.0],["1988-02-10",0.3089,0.3118,0.3089,0.3089,37800.0],["1988-02-11",0.3089,0.3089,0.3089,0.3089,0.0],["1988-02-12",0.3089,0.3089,0.3089,0.3089,1800.0],["1988-02-16",0.3148,0.3207,0.3148,0.3178,19800.0],["1988-02-17",0.3178,0.3178,0.3178,0.3178,23400.0],["1988-02-18",0.3207,0.3237,0.3207,0.3207,93600.0],["1988-02-19",0.3237,0.3267,0.3237,0.3237,7200.0],["1988-02-22",0.3237,0.3237,0.3237,0.3237,41400.0],["1988-02-23",0.3237,0.3237,0.3237,0.3237,36000.0],["1988-02-24",0.3267,0.3267,0.3267,0.3267,7200.0],["1988-02-25",0.3296,0.3326,0.3296,0.3326,30600.0],["1988-02-26",0.3356,0.3356,0.3356,0.3356,18000.0],["1988-02-29",0.3356,0.3356,0.3356,0.3356,5400.0],["1988-03-01",0.3356,0.3356,0.3356,0.3356,46800.0],["1988-03-02",0.3385,0.3385,0.3385,0.3385,18000.0],["1988-03-03",0.3445,0.3504,0.3445,0.3504,12600.0],["1988-03-04",0.3534,0.3593,0.3534,0.3593,25200.0],["1988-03-07",0.3593,0.3623,0.3593,0.3593,16200.0],["1988-03-08",0.3623,0.3682,0.3623,0.3682,9000.0],["1988-03-09",0.3742,0.392,0.3742,0.392,30600.0],["1988-03-10",0.392,0.392,0.392,0.392,32400.0],["1988-03-11",0.392,0.392,0.392,0.392,0.0],["1988-03-14",0.3861,0.3861,0.3831,0.3831,30600.0],["1988-03-15",0.3801,0.3801,0.3801,0.3801,39600.0],["1988-03-16",0.3772,0.3772,0.3772,0.3772,23400.0],["1988-03-17",0.3772,0.3772,0.3772,0.3772,3600.0],["1988-03-18",0.3742,0.3742,0.3682,0.3682,81000.0],["1988-03-21",0.3682,0.3682,0.3682,0.3682,0.0],["1988-03-22",0.3682,0.3682,0.3682,0.3682,93600.0],["1988-03-23",0.3653,0.3653,0.3653,0.3653,1800.0],["1988-03-24",0.3653,0.3682,0.3564,0.3564,28800.0],["1988-03-25",0.3564,0.3564,0.3564,0.3564,1800.0],["1988-03-28",0.3564,0.3564,0.3564,0.3564,28800.0],["1988-03-29",0.3564,0.3623,0.3564,0.3623,151200.0],["1988-03-30",0.3623,0.3623,0.3623,0.3623,0.0],["1988-03-31",0.3623,0.3623,0.3623,0.3623,3600.0],["1988-04-04",0.3623,0.3623,0.3564,0.3564,7200.0],["1988-04-05",0.3564,0.3564,0.3564,0.3564,10800.0],["1988-04-06",0.3623,0.3623,0.3623,0.3623,10800.0],["1988-04-07",0.3653,0.3653,0.3653,0.3653,12600.0],["1988-04-08",0.3682,0.3682,0.3682,0.3682,9000.0],["1988-04-11",0.3682,0.3712,0.3653,0.3712,14400.0],["1988-04-12",0.3712,0.3712,0.3653,0.3653,77400.0],["1988-04-13",0.3653,0.3653,0.3653,0.3653,34200.0],["1988-04-14",0.3623,0.3623,0.3593,0.3623,66600.0],["1988-04-15",0.3564,0.3564,0.3504,0.3534,43200.0],["1988-04-18",0.3475,0.3475,0.3385,0.3385,39600.0],["1988-04-19",0.3385,0.3385,0.3385,0.3385,5400.0],["1988-04-20",0.3385,0.3445,0.3356,0.3415,138600.0],["1988-04-21",0.3415,0.3415,0.3415,0.3415,0.0],["1988-04-22",0.3445,0.3445,0.3445,0.3445,3600.0],["1988-04-25",0.3433,0.3433,0.3403,0.3433,10800.0],["1988-04-26",0.3433,0.3433,0.3403,0.3433,5400.0],["1988-04-27",0.3433,0.3523,0.3433,0.3523,52200.0],["1988-04-28",0.3493,0.3493,0.3463,0.3493,5400.0],["1988-04-29",0.3433,0.3433,0.3433,0.3433,7200.0],["1988-05-02",0.3463,0.3493,0.3463,0.3463,21600.0],["1988-05-03",0.3463,0.3493,0.3463,0.3463,3600.0],["1988-05-04",0.3433,0.3433,0.3433,0.3433,19800.0],["1988-05-05",0.3433,0.3433,0.3433,0.3433,0.0],["1988-05-06",0.3433,0.3433,0.3433,0.3433,0.0],["1988-05-09",0.3433,0.3433,0.3433,0.3433,0.0],["1988-05-10",0.3463,0.3493,0.3463,0.3493,55800.0],["1988-05-11",0.3493,0.3493,0.3463,0.3463,19800.0],["1988-05-12",0.3433,0.3433,0.3433,0.3433,106200.0],["1988-05-13",0.3433,0.3433,0.3433,0.3433,5400.0],["1988-05-16",0.3463,0.3493,0.3463,0.3463,9000.0],["1988-05-17",0.3463,0.3463,0.3463,0.3463,1800.0],["1988-05-18",0.3463,0.3463,0.3463,0.3463,36000.0],["1988-05-19",0.3463,0.3493,0.3463,0.3493,90000.0],["1988-05-20",0.3493,0.3493,0.3433,0.3433,43200.0],["1988-05-23",0.3433,0.3433,0.3433,0.3433,0.0],["1988-05-24",0.3433,0.3433,0.3433,0.3433,3600.0],["1988-05-25",0.3433,0.3433,0.3433,0.3433,27000.0],["1988-05-26",0.3433,0.3433,0.3433,0.3433,0.0],["1988-05-27",0.3403,0.3403,0.3403,0.3403,5400.0],["1988-05-31",0.3403,0.3433,0.3403,0.3433,19800.0],["1988-06-01",0.3463,0.3463,0.3463,0.3463,14400.0],["1988-06-02",0.3493,0.3493,0.3493,0.3493,9000.0],["1988-06-03",0.3463,0.3463,0.3463,0.3463,36000.0],["1988-06-06",0.3493,0.3493,0.3493,0.3493,12600.0],["1988-06-07",0.3553,0.3553,0.3553,0.3553,12600.0],["1988-06-08",0.3553,0.3614,0.3553,0.3614,5400.0],["1988-06-09",0.3614,0.3614,0.3583,0.3583,21600.0],["1988-06-10",0.3583,0.3614,0.3583,0.3583,9000.0],["1988-06-13",0.3614,0.3674,0.3614,0.3674,32400.0],["1988-06-14",0.3734,0.3734,0.3734,0.3734,9000.0],["1988-06-15",0.3704,0.3704,0.3704,0.3704,3600.0],["1988-06-16",0.3704,0.3704,0.3704,0.3704,0.0],["1988-06-17",0.3674,0.3674,0.3674,0.3674,1800.0],["1988-06-20",0.3674,0.3764,0.3644,0.3764,41400.0],["1988-06-21",0.3764,0.3764,0.3764,0.3764,1800.0],["1988-06-22",0.3794,0.3824,0.3794,0.3794,16200.0],["1988-06-23",0.3854,0.3854,0.3854,0.3854,16200.0],["1988-06-24",0.3824,0.3824,0.3824,0.3824,10800.0],["1988-06-27",0.3824,0.3824,0.3824,0.3824,0.0],["1988-06-28",0.3794,0.3794,0.3794,0.3794,3600.0],["1988-06-29",0.3764,0.3764,0.3764,0.3764,111600.0],["1988-06-30",0.3764,0.3794,0.3764,0.3794,39600.0],["1988-07-01",0.3854,0.3854,0.3854,0.3854,18000.0],["1988-07-05",0.3854,0.3945,0.3854,0.3885,156600.0],["1988-07-06",0.3885,0.3945,0.3734,0.3734,261000.0],["1988-07-07",0.3734,0.3764,0.3734,0.3734,9000.0],["1988-07-08",0.3734,0.3734,0.3734,0.3734,5400.0],["1988-07-11",0.3734,0.3734,0.3734,0.3734,0.0],["1988-07-12",0.3734,0.3764,0.3734,0.3764,25200.0],["1988-07-13",0.3794,0.3794,0.3794,0.3794,3600.0],["1988-07-14",0.3794,0.3824,0.3794,0.3794,19800.0],["1988-07-15",0.3854,0.3885,0.3854,0.3885,7200.0],["1988-07-18",0.3885,0.3915,0.3885,0.3885,253800.0],["1988-07-19",0.3915,0.3915,0.3915,0.3915,126000.0],["1988-07-20",0.3915,0.3915,0.3915,0.3915,0.0],["1988-07-21",0.3915,0.3975,0.3915,0.3915,59400.0],["1988-07-22",0.3915,0.3915,0.3915,0.3915,41400.0],["1988-07-25",0.3963,0.3994,0.3963,0.3994,12600.0],["1988-07-26",0.3994,0.3994,0.3963,0.3994,39600.0],["1988-07-27",0.3994,0.3994,0.3994,0.3994,10800.0],["1988-07-28",0.3994,0.3994,0.3994,0.3994,3600.0],["1988-07-29",0.3994,0.3994,0.3994,0.3994,1800.0],["1988-08-01",0.3994,0.4055,0.3994,0.4055,84600.0],["1988-08-02",0.4024,0.4024,0.4024,0.4024,9000.0],["1988-08-03",0.4024,0.4024,0.4024,0.4024,18000.0],["1988-08-04",0.4085,0.4085,0.4085,0.4085,1800.0],["1988-08-05",0.4024,0.4024,0.4024,0.4024,12600.0],["1988-08-08",0.4024,0.4024,0.4024,0.4024,1800.0],["1988-08-09",0.4024,0.4024,0.4024,0.4024,18000.0],["1988-08-10",0.4024,0.4024,0.4024,0.4024,5400.0],["1988-08-11",0.4085,0.4085,0.4085,0.4085,3600.0],["1988-08-12",0.4024,0.4024,0.4024,0.4024,5400.0],["1988-08-15",0.4024,0.4116,0.4024,0.4085,21600.0],["1988-08-16",0.4055,0.4055,0.4055,0.4055,3600.0],["1988-08-17",0.4055,0.4085,0.4024,0.4085,5400.0],["1988-08-18",0.4055,0.4055,0.4055,0.4055,10800.0],["1988-08-19",0.4055,0.4085,0.4024,0.4024,23400.0],["1988-08-22",0.4024,0.4024,0.4024,0.4024,61200.0],["1988-08-23",0.4024,0.4024,0.4024,0.4024,27000.0],["1988-08-24",0.4024,0.4024,0.4024,0.4024,9000.0],["1988-08-25",0.4024,0.4024,0.4024,0.4024,32400.0],["1988-08-26",0.4024,0.4024,0.4024,0.4024,0.0],["1988-08-29",0.4024,0.4024,0.4024,0.4024,27000.0],["1988-08-30",0.4024,0.4024,0.4024,0.4024,5400.0],["1988-08-31",0.4024,0.4024,0.4024,0.4024,18000.0],["1988-09-01",0.4055,0.4055,0.4055,0.4055,10800.0],["1988-09-02",0.4055,0.4055,0.4024,0.4024,396000.0],["1988-09-06",0.4024,0.4024,0.4024,0.4024,0.0],["1988-09-07",0.4024,0.4024,0.4024,0.4024,18000.0],["1988-09-08",0.4055,0.4055,0.4055,0.4055,9000.0],["1988-09-09",0.4055,0.4055,0.4055,0.4055,0.0],["1988-09-12",0.4055,0.4055,0.4055,0.4055,19800.0],["1988-09-13",0.4085,0.4085,0.4085,0.4085,27000.0],["1988-09-14",0.4085,0.4085,0.4085,0.4085,0.0],["1988-09-15",0.4085,0.4085,0.4085,0.4085,1800.0],["1988-09-16",0.4085,0.4085,0.4085,0.4085,0.0],["1988-09-19",0.4085,0.4085,0.4085,0.4085,3600.0],["1988-09-20",0.4085,0.4085,0.4085,0.4085,34200.0],["1988-09-21",0.4146,0.4177,0.4146,0.4177,19800.0],["1988-09-22",0.4146,0.4146,0.4146,0.4146,1800.0],["1988-09-23",0.4116,0.4116,0.4116,0.4116,7200.0],["1988-09-26",0.4116,0.4146,0.4116,0.4116,3600.0],["1988-09-27",0.4116,0.4116,0.4116,0.4116,0.0],["1988-09-28",0.4116,0.4116,0.4116,0.4116,0.0],["1988-09-29",0.4146,0.4146,0.4146,0.4146,723600.0],["1988-09-30",0.4116,0.4116,0.4116,0.4116,18000.0],["1988-10-03",0.4116,0.4116,0.4116,0.4116,3600.0],["1988-10-04",0.4116,0.4116,0.4116,0.4116,3600.0],["1988-10-05",0.4116,0.4116,0.4116,0.4116,19800.0],["1988-10-06",0.4085,0.4085,0.4085,0.4085,18000.0],["1988-10-07",0.4055,0.4055,0.4055,0.4055,19800.0],["1988-10-10",0.4024,0.4024,0.3994,0.3994,3600.0],["1988-10-11",0.3994,0.3994,0.3994,0.3994,0.0],["1988-10-12",0.3963,0.3963,0.3963,0.3963,9000.0],["1988-10-13",0.3902,0.3902,0.3841,0.3841,124200.0],["1988-10-14",0.3841,0.3841,0.3841,0.3841,0.0],["1988-10-17",0.3841,0.3841,0.3841,0.3841,1800.0],["1988-10-18",0.3811,0.3811,0.3811,0.3811,3600.0],["1988-10-19",0.3811,0.3811,0.378,0.3811,12600.0],["1988-10-20",0.3811,0.3811,0.378,0.378,599400.0],["1988-10-21",0.378,0.3933,0.378,0.3933,408600.0],["1988-10-24",0.3902,0.3902,0.3902,0.3902,1800.0],["1988-10-25",0.3952,0.3952,0.3921,0.3921,509400.0],["1988-10-26",0.3952,0.3952,0.3952,0.3952,1800.0],["1988-10-27",0.3921,0.3921,0.3921,0.3921,1800.0],["1988-10-28",0.3921,0.3921,0.3921,0.3921,18000.0],["1988-10-31",0.3921,0.3921,0.3921,0.3921,0.0],["1988-11-01",0.3921,0.3952,0.3921,0.3952,57600.0],["1988-11-02",0.3952,0.3983,0.3952,0.3983,7200.0],["1988-11-03",0.3952,0.3952,0.3952,0.3952,5400.0],["1988-11-04",0.3952,0.3952,0.3952,0.3952,3600.0],["1988-11-07",0.3952,0.3952,0.3952,0.3952,34200.0],["1988-11-08",0.3952,0.3952,0.3952,0.3952,5400.0],["1988-11-09",0.3952,0.3952,0.3952,0.3952,61200.0],["1988-11-10",0.3952,0.3952,0.3952,0.3952,10800.0],["1988-11-11",0.3952,0.3952,0.3952,0.3952,0.0],["1988-11-14",0.3952,0.3952,0.3952,0.3952,0.0],["1988-11-15",0.3952,0.3983,0.3952,0.3983,9000.0],["1988-11-16",0.3952,0.3952,0.3952,0.3952,138600.0],["1988-11-17",0.3952,0.3983,0.3952,0.3983,28800.0],["1988-11-18",0.3952,0.3952,0.3921,0.3952,127800.0],["1988-11-21",0.3952,0.3983,0.3952,0.3952,478800.0],["1988-11-22",0.3952,0.3952,0.3921,0.3921,151200.0],["1988-11-23",0.3921,0.3952,0.3921,0.3921,145800.0],["1988-11-25",0.3983,0.3983,0.3983,0.3983,9000.0],["1988-11-28",0.3983,0.3983,0.3983,0.3983,342000.0],["1988-11-29",0.3983,0.3983,0.3983,0.3983,3600.0],["1988-11-30",0.3983,0.4014,0.3983,0.4014,70200.0],["1988-12-01",0.4014,0.4014,0.4014,0.4014,0.0],["1988-12-02",0.4044,0.4044,0.4044,0.4044,5400.0],["1988-12-05",0.4044,0.4044,0.4014,0.4014,28800.0],["1988-12-06",0.4014,0.4014,0.4014,0.4014,9000.0],["1988-12-07",0.3983,0.3983,0.3983,0.3983,18000.0],["1988-12-08",0.3983,0.3983,0.3983,0.3983,5400.0],["1988-12-09",0.3983,0.3983,0.3983,0.3983,37800.0],["1988-12-12",0.3983,0.3983,0.3983,0.3983,12600.0],["1988-12-13",0.3983,0.3983,0.3983,0.3983,786600.0],["1988-12-14",0.3952,0.3952,0.3952,0.3952,1800.0],["1988-12-15",0.3952,0.3952,0.3952,0.3952,82800.0],["1988-12-16",0.3952,0.4014,0.3952,0.4014,57600.0],["1988-12-19",0.4014,0.4014,0.3983,0.4014,75600.0],["1988-12-20",0.4014,0.4014,0.3952,0.3952,169200.0],["1988-12-21",0.3952,0.3952,0.389,0.389,52200.0],["1988-12-22",0.3859,0.3859,0.3859,0.3859,1800.0],["1988-12-23",0.3859,0.3859,0.3859,0.3859,5400.0],["1988-12-27",0.3859,0.389,0.3859,0.3859,27000.0],["1988-12-28",0.3828,0.3828,0.3828,0.3828,18000.0],["1988-12-29",0.3828,0.3828,0.3828,0.3828,18000.0],["1988-12-30",0.3828,0.3828,0.3797,0.3797,46800.0],["1989-01-03",0.3828,0.3828,0.3828,0.3828,34200.0],["1989-01-04",0.3828,0.3828,0.3767,0.3797,295200.0],["1989-01-05",0.3797,0.3797,0.3797,0.3797,16200.0],["1989-01-06",0.3767,0.3767,0.3736,0.3767,48600.0],["1989-01-09",0.3767,0.3767,0.3736,0.3736,10800.0],["1989-01-10",0.3767,0.3767,0.3767,0.3767,419400.0],["1989-01-11",0.3767,0.3767,0.3736,0.3767,10800.0],["1989-01-12",0.3767,0.3767,0.3643,0.3767,205200.0],["1989-01-13",0.3797,0.3859,0.3797,0.3859,36000.0],["1989-01-16",0.3828,0.3828,0.3828,0.3828,3600.0],["1989-01-17",0.3828,0.3828,0.3828,0.3828,0.0],["1989-01-18",0.389,0.4014,0.389,0.3983,111600.0],["1989-01-19",0.4014,0.4014,0.4014,0.4014,1800.0],["1989-01-20",0.4044,0.4075,0.4044,0.4044,189000.0],["1989-01-23",0.4106,0.4137,0.4106,0.4106,25200.0],["1989-01-24",0.4137,0.4137,0.4137,0.4137,1800.0],["1989-01-25",0.4187,0.4187,0.4125,0.4156,46800.0],["1989-01-26",0.4187,0.425,0.4187,0.425,5400.0],["1989-01-27",0.425,0.4343,0.425,0.4281,23400.0],["1989-01-30",0.4281,0.4343,0.4281,0.4343,3600.0],["1989-01-31",0.4343,0.4406,0.4343,0.4406,14400.0],["1989-02-01",0.4406,0.4437,0.4406,0.4406,41400.0],["1989-02-02",0.4437,0.4437,0.4437,0.4437,3600.0],["1989-02-03",0.4437,0.4437,0.4437,0.4437,0.0],["1989-02-06",0.4437,0.4437,0.4406,0.4406,93600.0],["1989-02-07",0.4437,0.45,0.4437,0.45,12600.0],["1989-02-08",0.4531,0.4562,0.4531,0.4562,104400.0],["1989-02-09",0.4562,0.4562,0.4562,0.4562,16200.0],["1989-02-10",0.45,0.45,0.4468,0.4468,34200.0],["1989-02-13",0.4531,0.4562,0.4531,0.4531,23400.0],["1989-02-14",0.4531,0.4531,0.45,0.4531,129600.0],["1989-02-15",0.4531,0.4531,0.45,0.4531,30600.0],["1989-02-16",0.4531,0.4625,0.4531,0.4625,55800.0],["1989-02-17",0.4625,0.4625,0.4625,0.4625,0.0],["1989-02-21",0.4562,0.4562,0.4562,0.4562,5400.0],["1989-02-22",0.4531,0.4531,0.4531,0.4531,5400.0],["1989-02-23",0.45,0.45,0.4468,0.4468,19800.0],["1989-02-24",0.4406,0.4406,0.4406,0.4406,36000.0],["1989-02-27",0.4375,0.4375,0.4343,0.4375,18000.0],["1989-02-28",0.4406,0.4406,0.4406,0.4406,1800.0],["1989-03-01",0.4406,0.4406,0.4406,0.4406,5400.0],["1989-03-02",0.4375,0.4375,0.4375,0.4375,1800.0],["1989-03-03",0.4375,0.4406,0.4375,0.4406,27000.0],["1989-03-06",0.4375,0.4375,0.4375,0.4375,1800.0],["1989-03-07",0.4406,0.4406,0.4406,0.4406,9000.0],["1989-03-08",0.4437,0.4468,0.4437,0.4468,10800.0],["1989-03-09",0.4468,0.4468,0.4468,0.4468,3600.0],["1989-03-10",0.4468,0.45,0.4468,0.4468,5400.0],["1989-03-13",0.4468,0.4531,0.4468,0.4531,12600.0],["1989-03-14",0.45,0.45,0.45,0.45,90000.0],["1989-03-15",0.45,0.45,0.45,0.45,0.0],["1989-03-16",0.45,0.4562,0.45,0.4531,41400.0],["1989-03-17",0.4562,0.4562,0.4562,0.4562,59400.0],["1989-03-20",0.4562,0.4562,0.4531,0.4531,45000.0],["1989-03-21",0.4562,0.4562,0.4562,0.4562,18000.0],["1989-03-22",0.4562,0.4562,0.4562,0.4562,5400.0],["1989-03-23",0.4562,0.4562,0.4562,0.4562,5400.0],["1989-03-27",0.4562,0.4562,0.4531,0.4531,50400.0],["1989-03-28",0.4562,0.4562,0.4562,0.4562,18000.0],["1989-03-29",0.4562,0.4562,0.4531,0.4562,68400.0],["1989-03-30",0.4562,0.4562,0.4531,0.4562,54000.0],["1989-03-31",0.4562,0.4562,0.4562,0.4562,0.0],["1989-04-03",0.4562,0.4562,0.4562,0.4562,32400.0],["1989-04-04",0.4562,0.4562,0.45,0.4562,207000.0],["1989-04-05",0.4562,0.4562,0.4531,0.4562,63000.0],["1989-04-06",0.4531,0.4531,0.45,0.45,194400.0],["1989-04-07",0.45,0.4531,0.45,0.45,183600.0],["1989-04-10",0.45,0.4531,0.45,0.45,86400.0],["1989-04-11",0.45,0.45,0.45,0.45,0.0],["1989-04-12",0.45,0.45,0.45,0.45,36000.0],["1989-04-13",0.4531,0.4531,0.4531,0.4531,77400.0],["1989-04-14",0.4531,0.4562,0.4531,0.4531,7200.0],["1989-04-17",0.4531,0.4531,0.4531,0.4531,18000.0],["1989-04-18",0.4531,0.4531,0.4531,0.4531,1800.0],["1989-04-19",0.4531,0.4562,0.4531,0.4562,23400.0],["1989-04-20",0.4562,0.4593,0.4562,0.4562,54000.0],["1989-04-21",0.4562,0.4562,0.4562,0.4562,0.0],["1989-04-24",0.4613,0.4613,0.4549,0.4549,203400.0],["1989-04-25",0.4549,0.4549,0.4549,0.4549,21600.0],["1989-04-26",0.4549,0.4581,0.4549,0.4581,18000.0],["1989-04-27",0.4549,0.4549,0.4518,0.4518,57600.0],["1989-04-28",0.4518,0.4549,0.4518,0.4549,21600.0],["1989-05-01",0.4518,0.4518,0.4486,0.4518,102600.0],["1989-05-02",0.4486,0.4486,0.4455,0.4455,45000.0],["1989-05-03",0.4455,0.4455,0.4423,0.4455,32400.0],["1989-05-04",0.4455,0.4455,0.4455,0.4455,28800.0],["1989-05-05",0.4391,0.4391,0.436,0.4391,1902600.0],["1989-05-08",0.4391,0.4391,0.4391,0.4391,25200.0],["1989-05-09",0.436,0.436,0.4328,0.436,18000.0],["1989-05-10",0.436,0.436,0.436,0.436,3600.0],["1989-05-11",0.436,0.436,0.436,0.436,0.0],["1989-05-12",0.436,0.436,0.4328,0.4328,12600.0],["1989-05-15",0.4328,0.4328,0.4297,0.4328,12600.0],["1989-05-16",0.4328,0.4328,0.4265,0.4328,18000.0],["1989-05-17",0.4328,0.436,0.4328,0.4328,10800.0],["1989-05-18",0.4328,0.4328,0.4328,0.4328,0.0],["1989-05-19",0.4328,0.4328,0.4297,0.4328,93600.0],["1989-05-22",0.436,0.436,0.436,0.436,3600.0],["1989-05-23",0.436,0.436,0.4328,0.4328,45000.0],["1989-05-24",0.4328,0.4328,0.4328,0.4328,0.0],["1989-05-25",0.436,0.436,0.436,0.436,36000.0],["1989-05-26",0.436,0.436,0.436,0.436,7200.0],["1989-05-30",0.436,0.436,0.436,0.436,0.0],["1989-05-31",0.4328,0.4328,0.4297,0.4297,72000.0],["1989-06-01",0.436,0.436,0.436,0.436,10800.0],["1989-06-02",0.436,0.436,0.4328,0.436,36000.0],["1989-06-05",0.436,0.436,0.4328,0.4328,18000.0],["1989-06-06",0.4328,0.4328,0.4328,0.4328,1800.0],["1989-06-07",0.4328,0.4328,0.4328,0.4328,0.0],["1989-06-08",0.4328,0.4328,0.4328,0.4328,5400.0],["1989-06-09",0.4328,0.4328,0.4328,0.4328,1800.0],["1989-06-12",0.4328,0.4328,0.4328,0.4328,10800.0],["1989-06-13",0.4297,0.4297,0.4297,0.4297,36000.0],["1989-06-14",0.4328,0.4328,0.4328,0.4328,1800.0],["1989-06-15",0.4328,0.436,0.4328,0.436,135000.0],["1989-06-16",0.436,0.436,0.436,0.436,0.0],["1989-06-19",0.436,0.436,0.436,0.436,0.0],["1989-06-20",0.436,0.436,0.436,0.436,18000.0],["1989-06-21",0.4328,0.4328,0.4265,0.4328,77400.0],["1989-06-22",0.4297,0.4297,0.4265,0.4265,3600.0],["1989-06-23",0.4265,0.4297,0.4265,0.4297,72000.0],["1989-06-26",0.4297,0.4297,0.4297,0.4297,5400.0],["1989-06-27",0.4297,0.4297,0.4265,0.4297,54000.0],["1989-06-28",0.4297,0.4297,0.4265,0.4297,21600.0],["1989-06-29",0.4297,0.4297,0.4297,0.4297,0.0],["1989-06-30",0.4297,0.4297,0.4265,0.4297,5400.0],["1989-07-03",0.4297,0.4297,0.4297,0.4297,0.0],["1989-07-05",0.4297,0.4297,0.4297,0.4297,0.0],["1989-07-06",0.4265,0.4265,0.4233,0.4265,57600.0],["1989-07-07",0.4265,0.4265,0.4265,0.4265,10800.0],["1989-07-10",0.4202,0.4202,0.4202,0.4202,3600.0],["1989-07-11",0.4202,0.4202,0.4202,0.4202,1800.0],["1989-07-12",0.4233,0.4265,0.4233,0.4265,41400.0],["1989-07-13",0.4265,0.4297,0.4233,0.4297,176400.0],["1989-07-14",0.4297,0.4297,0.4297,0.4297,3600.0],["1989-07-17",0.436,0.4423,0.436,0.4423,46800.0],["1989-07-18",0.4391,0.4391,0.4391,0.4391,3600.0],["1989-07-19",0.4391,0.4455,0.436,0.4455,21600.0],["1989-07-20",0.4455,0.4455,0.4455,0.4455,3600.0],["1989-07-21",0.4391,0.4391,0.436,0.436,12600.0],["1989-07-24",0.4328,0.4328,0.4297,0.4297,207000.0],["1989-07-25",0.4284,0.4284,0.4284,0.4284,9000.0],["1989-07-26",0.4284,0.4284,0.4284,0.4284,3600.0],["1989-07-27",0.4284,0.4316,0.4284,0.4316,30600.0],["1989-07-28",0.4316,0.4316,0.4316,0.4316,9000.0],["1989-07-31",0.4316,0.4316,0.4316,0.4316,0.0],["1989-08-01",0.4284,0.4284,0.422,0.422,30600.0],["1989-08-02",0.422,0.4252,0.4124,0.4124,135000.0],["1989-08-03",0.4124,0.4156,0.4092,0.4156,165600.0],["1989-08-04",0.4124,0.4124,0.4092,0.4124,10800.0],["1989-08-07",0.4124,0.4124,0.4092,0.4092,72000.0],["1989-08-08",0.4092,0.4156,0.4092,0.4156,95400.0],["1989-08-09",0.4124,0.4124,0.4092,0.4092,48600.0],["1989-08-10",0.4092,0.4092,0.4092,0.4092,0.0],["1989-08-11",0.4092,0.4092,0.4092,0.4092,0.0],["1989-08-14",0.406,0.406,0.4028,0.406,52200.0],["1989-08-15",0.406,0.4156,0.406,0.4092,70200.0],["1989-08-16",0.4092,0.4092,0.4092,0.4092,0.0],["1989-08-17",0.4092,0.4092,0.3996,0.4028,212400.0],["1989-08-18",0.406,0.406,0.406,0.406,18000.0],["1989-08-21",0.406,0.406,0.4028,0.406,3600.0],["1989-08-22",0.4092,0.4092,0.4092,0.4092,7200.0],["1989-08-23",0.3964,0.3964,0.39,0.3964,3070800.0],["1989-08-24",0.3996,0.4124,0.3996,0.4124,208800.0],["1989-08-25",0.4124,0.4156,0.4092,0.4092,84600.0],["1989-08-28",0.4092,0.4092,0.4092,0.4092,10800.0],["1989-08-29",0.4124,0.4124,0.4124,0.4124,18000.0],["1989-08-30",0.4188,0.4188,0.4188,0.4188,136800.0],["1989-08-31",0.4188,0.422,0.4188,0.422,54000.0],["1989-09-01",0.422,0.422,0.422,0.422,1800.0],["1989-09-05",0.422,0.422,0.422,0.422,279000.0],["1989-09-06",0.4284,0.4348,0.4284,0.4348,52200.0],["1989-09-07",0.4348,0.438,0.4316,0.4316,14400.0],["1989-09-08",0.4284,0.4284,0.4284,0.4284,79200.0],["1989-09-11",0.4252,0.4252,0.4252,0.4252,3600.0],["1989-09-12",0.4252,0.4284,0.422,0.422,102600.0],["1989-09-13",0.422,0.4252,0.422,0.4252,46800.0],["1989-09-14",0.4252,0.4284,0.4252,0.4284,54000.0],["1989-09-15",0.4284,0.4284,0.4284,0.4284,0.0],["1989-09-18",0.4284,0.4284,0.4284,0.4284,0.0],["1989-09-19",0.4252,0.4252,0.4252,0.4252,14400.0],["1989-09-20",0.4252,0.4284,0.422,0.422,95400.0],["1989-09-21",0.422,0.422,0.422,0.422,18000.0],["1989-09-22",0.422,0.422,0.422,0.422,0.0],["1989-09-25",0.422,0.422,0.422,0.422,3600.0],["1989-09-26",0.422,0.422,0.4124,0.4124,52200.0],["1989-09-27",0.4156,0.4156,0.4156,0.4156,189000.0],["1989-09-28",0.4124,0.4124,0.4124,0.4124,18000.0],["1989-09-29",0.4156,0.4156,0.4156,0.4156,27000.0],["1989-10-02",0.4156,0.4156,0.4156,0.4156,5400.0],["1989-10-03",0.4156,0.4156,0.4156,0.4156,18000.0],["1989-10-04",0.4156,0.4156,0.4156,0.4156,419400.0],["1989-10-05",0.4156,0.4156,0.4124,0.4124,10800.0],["1989-10-06",0.4124,0.4156,0.4092,0.4092,293400.0],["1989-10-09",0.4092,0.4156,0.4092,0.4156,32400.0],["1989-10-10",0.4156,0.4156,0.4092,0.4156,12600.0],["1989-10-11",0.4092,0.4092,0.4092,0.4092,10800.0],["1989-10-12",0.4124,0.4124,0.4124,0.4124,387000.0],["1989-10-13",0.4124,0.4124,0.4124,0.4124,16200.0],["1989-10-16",0.406,0.406,0.39,0.39,144000.0],["1989-10-17",0.39,0.39,0.39,0.39,819000.0],["1989-10-18",0.39,0.39,0.39,0.39,255600.0],["1989-10-19",0.39,0.39,0.39,0.39,7200.0],["1989-10-20",0.3868,0.3868,0.3868,0.3868,450000.0],["1989-10-23",0.3932,0.3932,0.3932,0.3932,61200.0],["1989-10-24",0.3932,0.3932,0.3868,0.3868,63000.0],["1989-10-25",0.392,0.3952,0.392,0.3952,23400.0],["1989-10-26",0.3952,0.3952,0.392,0.3952,18000.0],["1989-10-27",0.3952,0.3952,0.392,0.3952,14400.0],["1989-10-30",0.3888,0.3888,0.3888,0.3888,5400.0],["1989-10-31",0.3823,0.3823,0.3823,0.3823,21600.0],["1989-11-01",0.3888,0.3888,0.3888,0.3888,18000.0],["1989-11-02",0.3855,0.3855,0.3855,0.3855,9000.0],["1989-11-03",0.3855,0.3855,0.3855,0.3855,3600.0],["1989-11-06",0.3855,0.3855,0.3855,0.3855,1800.0],["1989-11-07",0.3823,0.3823,0.3823,0.3823,1800.0],["1989-11-08",0.3823,0.3823,0.3823,0.3823,10800.0],["1989-11-09",0.3823,0.3823,0.3791,0.3791,61200.0],["1989-11-10",0.3758,0.3758,0.3758,0.3758,45000.0],["1989-11-13",0.3693,0.3693,0.3629,0.3629,450000.0],["1989-11-14",0.3629,0.3693,0.3629,0.3693,21600.0],["1989-11-15",0.3693,0.3693,0.3629,0.3629,466200.0],["1989-11-16",0.3661,0.3661,0.3661,0.3661,27000.0],["1989-11-17",0.3661,0.3661,0.3661,0.3661,30600.0],["1989-11-20",0.3661,0.3693,0.3629,0.3693,52200.0],["1989-11-21",0.3693,0.3693,0.3661,0.3661,45000.0],["1989-11-22",0.3661,0.3661,0.3629,0.3629,7200.0],["1989-11-24",0.3661,0.3661,0.3661,0.3661,5400.0],["1989-11-27",0.3693,0.3693,0.3693,0.3693,230400.0],["1989-11-28",0.3661,0.3661,0.3661,0.3661,18000.0],["1989-11-29",0.3661,0.3661,0.3661,0.3661,5400.0],["1989-11-30",0.3629,0.3629,0.3629,0.3629,5400.0],["1989-12-01",0.3629,0.3693,0.3629,0.3693,91800.0],["1989-12-04",0.3661,0.3661,0.3629,0.3629,93600.0],["1989-12-05",0.3629,0.3661,0.3596,0.3596,18000.0],["1989-12-06",0.3596,0.3661,0.3596,0.3596,81000.0],["1989-12-07",0.3596,0.3596,0.3531,0.3596,322200.0],["1989-12-08",0.3596,0.3596,0.3499,0.3564,140400.0],["1989-12-11",0.3564,0.3564,0.3564,0.3564,1800.0],["1989-12-12",0.3499,0.3499,0.3467,0.3467,19800.0],["1989-12-13",0.3467,0.3467,0.3467,0.3467,0.0],["1989-12-14",0.3467,0.3467,0.3467,0.3467,0.0],["1989-12-15",0.3467,0.3467,0.3467,0.3467,10800.0],["1989-12-18",0.3434,0.3434,0.3369,0.3369,27000.0],["1989-12-19",0.3369,0.3369,0.3305,0.3305,48600.0],["1989-12-20",0.3305,0.3337,0.3272,0.3337,1967400.0],["1989-12-21",0.3337,0.3337,0.3337,0.3337,0.0],["1989-12-22",0.3369,0.3402,0.3369,0.3402,64800.0],["1989-12-26",0.3402,0.3402,0.3402,0.3402,5400.0],["1989-12-27",0.3402,0.3434,0.3402,0.3402,610200.0],["1989-12-28",0.3402,0.3402,0.324,0.324,448200.0],["1989-12-29",0.324,0.3369,0.324,0.3369,108000.0],["1990-01-02",0.3369,0.3369,0.3369,0.3369,18000.0],["1990-01-03",0.3337,0.3337,0.3337,0.3337,9000.0],["1990-01-04",0.3369,0.3369,0.3369,0.3369,459000.0],["1990-01-05",0.3369,0.3369,0.3337,0.3337,3600.0],["1990-01-08",0.3337,0.3369,0.3337,0.3369,14400.0],["1990-01-09",0.3369,0.3369,0.3369,0.3369,0.0],["1990-01-10",0.3369,0.3402,0.3369,0.3369,113400.0],["1990-01-11",0.3402,0.3402,0.3402,0.3402,14400.0],["1990-01-12",0.3337,0.3337,0.3305,0.3305,77400.0],["1990-01-15",0.3305,0.3305,0.3305,0.3305,3600.0],["1990-01-16",0.3305,0.3337,0.3305,0.3305,145800.0],["1990-01-17",0.3305,0.3305,0.3305,0.3305,18000.0],["1990-01-18",0.3305,0.3305,0.3305,0.3305,36000.0],["1990-01-19",0.3272,0.3272,0.324,0.324,57600.0],["1990-01-22",0.324,0.3272,0.324,0.324,34200.0],["1990-01-23",0.3207,0.3207,0.3175,0.3175,45000.0],["1990-01-24",0.3175,0.3175,0.3143,0.3175,9000.0],["1990-01-25",0.3228,0.3228,0.3195,0.3228,7200.0],["1990-01-26",0.3228,0.3228,0.3195,0.3195,37800.0],["1990-01-29",0.3195,0.3195,0.3195,0.3195,1800.0],["1990-01-30",0.3162,0.3162,0.3162,0.3162,3600.0],["1990-01-31",0.3162,0.3162,0.3162,0.3162,0.0],["1990-02-01",0.3162,0.3162,0.3129,0.3129,28800.0],["1990-02-02",0.3129,0.3129,0.3129,0.3129,0.0],["1990-02-05",0.3129,0.3162,0.3063,0.3162,97200.0],["1990-02-06",0.3162,0.3162,0.3162,0.3162,36000.0],["1990-02-07",0.3162,0.3162,0.3162,0.3162,39600.0],["1990-02-08",0.3162,0.3162,0.3129,0.3162,68400.0],["1990-02-09",0.3162,0.3162,0.3162,0.3162,0.0],["1990-02-12",0.3129,0.3129,0.3129,0.3129,1800.0],["1990-02-13",0.3162,0.3162,0.3162,0.3162,59400.0],["1990-02-14",0.3129,0.3129,0.3096,0.3096,45000.0],["1990-02-15",0.3129,0.3129,0.3129,0.3129,57600.0],["1990-02-16",0.3162,0.3162,0.3162,0.3162,28800.0],["1990-02-20",0.3162,0.3162,0.3129,0.3129,3600.0],["1990-02-21",0.3129,0.3195,0.3129,0.3162,104400.0],["1990-02-22",0.3162,0.3162,0.3162,0.3162,72000.0],["1990-02-23",0.3162,0.3162,0.3162,0.3162,21600.0],["1990-02-26",0.3162,0.3162,0.3162,0.3162,10800.0],["1990-02-27",0.3162,0.3162,0.3162,0.3162,50400.0],["1990-02-28",0.3162,0.3162,0.3162,0.3162,48600.0],["1990-03-01",0.3162,0.3162,0.3129,0.3129,39600.0],["1990-03-02",0.3162,0.3228,0.3162,0.3228,66600.0],["1990-03-05",0.3261,0.3294,0.3261,0.3294,9000.0],["1990-03-06",0.3359,0.3524,0.3359,0.3491,70200.0],["1990-03-07",0.3491,0.3919,0.3491,0.3919,82800.0],["1990-03-08",0.3985,0.4018,0.3985,0.4018,84600.0],["1990-03-09",0.4018,0.4018,0.3886,0.3886,106200.0],["1990-03-12",0.3952,0.4018,0.3952,0.4018,23400.0],["1990-03-13",0.4051,0.4084,0.4051,0.4051,9000.0],["1990-03-14",0.4051,0.4051,0.4018,0.4018,45000.0],["1990-03-15",0.4051,0.415,0.4051,0.4084,113400.0],["1990-03-16",0.4084,0.4084,0.4084,0.4084,30600.0],["1990-03-19",0.4084,0.4084,0.4051,0.4084,14400.0],["1990-03-20",0.4084,0.4117,0.4084,0.4084,90000.0],["1990-03-21",0.4084,0.4084,0.4084,0.4084,5400.0],["1990-03-22",0.4084,0.4084,0.4051,0.4051,19800.0],["1990-03-23",0.4051,0.4084,0.4051,0.4084,3600.0],["1990-03-26",0.4084,0.4084,0.4084,0.4084,0.0],["1990-03-27",0.4084,0.4084,0.4051,0.4051,21600.0],["1990-03-28",0.4084,0.4084,0.4084,0.4084,18000.0],["1990-03-29",0.4084,0.4084,0.4084,0.4084,21600.0],["1990-03-30",0.4084,0.4183,0.4084,0.415,34200.0],["1990-04-02",0.4117,0.4117,0.4084,0.4117,30600.0],["1990-04-03",0.4084,0.4084,0.3886,0.3952,219600.0],["1990-04-04",0.3952,0.3952,0.3952,0.3952,3600.0],["1990-04-05",0.3952,0.3985,0.3952,0.3952,3600.0],["1990-04-06",0.3952,0.3952,0.3952,0.3952,41400.0],["1990-04-09",0.3952,0.3985,0.3952,0.3952,90000.0],["1990-04-10",0.3952,0.3952,0.3952,0.3952,36000.0],["1990-04-11",0.3985,0.4315,0.3985,0.4315,95400.0],["1990-04-12",0.4347,0.438,0.4347,0.4347,86400.0],["1990-04-16",0.438,0.438,0.438,0.438,28800.0],["1990-04-17",0.4347,0.4347,0.4347,0.4347,77400.0],["1990-04-18",0.4347,0.4347,0.4315,0.4347,46800.0],["1990-04-19",0.4347,0.4347,0.4347,0.4347,93600.0],["1990-04-20",0.4315,0.4315,0.4315,0.4315,36000.0],["1990-04-23",0.4315,0.4315,0.4282,0.4282,73800.0],["1990-04-24",0.4268,0.4268,0.4268,0.4268,45000.0],["1990-04-25",0.4268,0.4268,0.4268,0.4268,3600.0],["1990-04-26",0.4268,0.4268,0.4268,0.4268,43200.0],["1990-04-27",0.4268,0.4268,0.4268,0.4268,0.0],["1990-04-30",0.4268,0.4268,0.4268,0.4268,25200.0],["1990-05-01",0.4268,0.4268,0.4268,0.4268,28800.0],["1990-05-02",0.4268,0.4268,0.4268,0.4268,39600.0],["1990-05-03",0.4202,0.4202,0.4168,0.4168,7200.0],["1990-05-04",0.4168,0.4202,0.4168,0.4168,70200.0],["1990-05-07",0.4168,0.4168,0.4135,0.4168,19800.0],["1990-05-08",0.4235,0.4235,0.4235,0.4235,18000.0],["1990-05-09",0.4268,0.4335,0.4268,0.4335,41400.0],["1990-05-10",0.4335,0.4335,0.4335,0.4335,12600.0],["1990-05-11",0.4402,0.4402,0.4402,0.4402,19800.0],["1990-05-14",0.4402,0.4402,0.4335,0.4368,167400.0],["1990-05-15",0.4368,0.4368,0.4335,0.4368,79200.0],["1990-05-16",0.4402,0.4402,0.4402,0.4402,36000.0],["1990-05-17",0.4402,0.4402,0.4402,0.4402,19800.0],["1990-05-18",0.4402,0.4402,0.4402,0.4402,12600.0],["1990-05-21",0.4402,0.4435,0.4402,0.4402,54000.0],["1990-05-22",0.4402,0.4402,0.4402,0.4402,10800.0],["1990-05-23",0.4402,0.4402,0.4402,0.4402,0.0],["1990-05-24",0.4402,0.4402,0.4402,0.4402,0.0],["1990-05-25",0.4402,0.4402,0.4402,0.4402,19800.0],["1990-05-29",0.4435,0.4435,0.4435,0.4435,1800.0],["1990-05-30",0.4435,0.4435,0.4435,0.4435,23400.0],["1990-05-31",0.4468,0.4502,0.4468,0.4468,43200.0],["1990-06-01",0.4468,0.4468,0.4435,0.4435,14400.0],["1990-06-04",0.4435,0.4435,0.4435,0.4435,7200.0],["1990-06-05",0.4435,0.4435,0.4402,0.4435,138600.0],["1990-06-06",0.4402,0.4402,0.4402,0.4402,23400.0],["1990-06-07",0.4402,0.4402,0.4402,0.4402,0.0],["1990-06-08",0.4402,0.4402,0.4402,0.4402,0.0],["1990-06-11",0.4402,0.4402,0.4402,0.4402,3600.0],["1990-06-12",0.4402,0.4402,0.4402,0.4402,104400.0],["1990-06-13",0.4402,0.4402,0.4402,0.4402,163800.0],["1990-06-14",0.4402,0.4402,0.4402,0.4402,3600.0],["1990-06-15",0.4402,0.4402,0.4402,0.4402,1800.0],["1990-06-18",0.4402,0.4402,0.4402,0.4402,52200.0],["1990-06-19",0.4402,0.4435,0.4402,0.4435,70200.0],["1990-06-20",0.4435,0.4435,0.4435,0.4435,7200.0],["1990-06-21",0.4435,0.4435,0.4435,0.4435,1800.0],["1990-06-22",0.4435,0.4435,0.4435,0.4435,1800.0],["1990-06-25",0.4435,0.4435,0.4435,0.4435,28800.0],["1990-06-26",0.4435,0.4435,0.4435,0.4435,14400.0],["1990-06-27",0.4435,0.4435,0.4435,0.4435,3600.0],["1990-06-28",0.4435,0.4435,0.4435,0.4435,0.0],["1990-06-29",0.4435,0.4435,0.4435,0.4435,136800.0],["1990-07-02",0.4402,0.4402,0.4402,0.4402,32400.0],["1990-07-03",0.4435,0.4435,0.4435,0.4435,90000.0],["1990-07-05",0.4468,0.4468,0.4468,0.4468,45000.0],["1990-07-06",0.4468,0.4535,0.4468,0.4535,14400.0],["1990-07-09",0.4602,0.4668,0.4602,0.4668,7200.0],["1990-07-10",0.4735,0.4735,0.4735,0.4735,1800.0],["1990-07-11",0.4802,0.4868,0.4802,0.4868,12600.0],["1990-07-12",0.4868,0.5069,0.4868,0.5069,21600.0],["1990-07-13",0.5102,0.5202,0.5102,0.5169,48600.0],["1990-07-16",0.5235,0.5335,0.5235,0.5335,45000.0],["1990-07-17",0.5269,0.5269,0.5135,0.5135,48600.0],["1990-07-18",0.5069,0.5069,0.5069,0.5069,435600.0],["1990-07-19",0.5069,0.5069,0.5069,0.5069,0.0],["1990-07-20",0.5135,0.5135,0.5135,0.5135,18000.0],["1990-07-23",0.5135,0.5235,0.5102,0.5169,86400.0],["1990-07-24",0.5135,0.5135,0.5069,0.5069,18000.0],["1990-07-25",0.4988,0.4988,0.4954,0.4954,27000.0],["1990-07-26",0.4988,0.5055,0.4988,0.5055,28800.0],["1990-07-27",0.5021,0.5021,0.5021,0.5021,63000.0],["1990-07-30",0.4954,0.4954,0.4954,0.4954,18000.0],["1990-07-31",0.4954,0.4988,0.492,0.492,77400.0],["1990-08-01",0.4887,0.4887,0.4887,0.4887,12600.0],["1990-08-02",0.4819,0.4819,0.4819,0.4819,9000.0],["1990-08-03",0.4819,0.4853,0.4785,0.4785,30600.0],["1990-08-06",0.4718,0.4718,0.4583,0.4583,30600.0],["1990-08-07",0.4516,0.4516,0.4415,0.4415,46800.0],["1990-08-08",0.4448,0.4482,0.4448,0.4482,21600.0],["1990-08-09",0.4482,0.4482,0.4482,0.4482,0.0],["1990-08-10",0.4482,0.4482,0.4482,0.4482,18000.0],["1990-08-13",0.4482,0.4482,0.4482,0.4482,0.0],["1990-08-14",0.4482,0.4482,0.4482,0.4482,18000.0],["1990-08-15",0.4415,0.4415,0.4314,0.4314,70200.0],["1990-08-16",0.4314,0.4314,0.428,0.428,19800.0],["1990-08-17",0.428,0.428,0.4145,0.4145,46800.0],["1990-08-20",0.4078,0.4078,0.4078,0.4078,36000.0],["1990-08-21",0.401,0.401,0.3943,0.3943,27000.0],["1990-08-22",0.3943,0.3943,0.3876,0.3876,34200.0],["1990-08-23",0.3808,0.3808,0.3741,0.3741,10800.0],["1990-08-24",0.3741,0.3842,0.3707,0.3842,795600.0],["1990-08-27",0.3876,0.3977,0.3876,0.3977,30600.0],["1990-08-28",0.3977,0.3977,0.3909,0.3909,1011600.0],["1990-08-29",0.401,0.401,0.401,0.401,18000.0],["1990-08-30",0.401,0.401,0.401,0.401,0.0],["1990-08-31",0.4044,0.4044,0.4044,0.4044,1800.0],["1990-09-04",0.4044,0.4044,0.4044,0.4044,0.0],["1990-09-05",0.4044,0.4044,0.4044,0.4044,0.0],["1990-09-06",0.4044,0.4078,0.4044,0.4044,23400.0],["1990-09-07",0.4111,0.4145,0.4111,0.4111,46800.0],["1990-09-10",0.4145,0.4246,0.4145,0.4246,19800.0],["1990-09-11",0.4213,0.4213,0.4213,0.4213,14400.0],["1990-09-12",0.4213,0.4213,0.4213,0.4213,0.0],["1990-09-13",0.4213,0.4213,0.4213,0.4213,0.0],["1990-09-14",0.4213,0.4213,0.4213,0.4213,0.0],["1990-09-17",0.4145,0.4145,0.4145,0.4145,18000.0],["1990-09-18",0.4145,0.4145,0.4145,0.4145,0.0],["1990-09-19",0.4111,0.4111,0.4111,0.4111,3600.0],["1990-09-20",0.4111,0.4111,0.4111,0.4111,0.0],["1990-09-21",0.4044,0.4044,0.4044,0.4044,3600.0],["1990-09-24",0.3977,0.3977,0.3943,0.3943,10800.0],["1990-09-25",0.3943,0.3943,0.3943,0.3943,0.0],["1990-09-26",0.3909,0.3909,0.3876,0.3876,5400.0],["1990-09-27",0.3842,0.3842,0.3842,0.3842,9000.0],["1990-09-28",0.3774,0.3774,0.3774,0.3774,12600.0],["1990-10-01",0.3808,0.3808,0.3808,0.3808,106200.0],["1990-10-02",0.3808,0.3909,0.3808,0.3808,165600.0],["1990-10-03",0.3808,0.3842,0.3808,0.3808,9000.0],["1990-10-04",0.3808,0.3808,0.3808,0.3808,0.0],["1990-10-05",0.3808,0.3808,0.3808,0.3808,3600.0],["1990-10-08",0.3808,0.3808,0.3774,0.3774,3600.0],["1990-10-09",0.3774,0.3774,0.3774,0.3774,1800.0],["1990-10-10",0.3774,0.3774,0.3774,0.3774,45000.0],["1990-10-11",0.3774,0.3774,0.364,0.364,1038600.0],["1990-10-12",0.3673,0.3673,0.3673,0.3673,9000.0],["1990-10-15",0.3741,0.3808,0.3741,0.3774,61200.0],["1990-10-16",0.3842,0.401,0.3842,0.401,41400.0],["1990-10-17",0.4078,0.4145,0.4078,0.4111,16200.0],["1990-10-18",0.4111,0.4111,0.4111,0.4111,1800.0],["1990-10-19",0.4111,0.4111,0.4111,0.4111,21600.0],["1990-10-22",0.4111,0.4111,0.4111,0.4111,23400.0],["1990-10-23",0.4145,0.4213,0.4145,0.4213,43200.0],["1990-10-24",0.4213,0.4213,0.4213,0.4213,9000.0],["1990-10-25",0.4199,0.4199,0.4199,0.4199,90000.0],["1990-10-26",0.4199,0.4199,0.4199,0.4199,0.0],["1990-10-29",0.4165,0.4165,0.4131,0.4165,106200.0],["1990-10-30",0.4131,0.4131,0.4096,0.4096,36000.0],["1990-10-31",0.4062,0.4062,0.4028,0.4028,36000.0],["1990-11-01",0.396,0.396,0.3892,0.396,73800.0],["1990-11-02",0.396,0.396,0.396,0.396,0.0],["1990-11-05",0.396,0.3994,0.3926,0.3994,48600.0],["1990-11-06",0.3994,0.4028,0.3994,0.3994,16200.0],["1990-11-07",0.396,0.396,0.396,0.396,21600.0],["1990-11-08",0.396,0.396,0.396,0.396,7200.0],["1990-11-09",0.396,0.4028,0.396,0.4028,64800.0],["1990-11-12",0.4028,0.4028,0.4028,0.4028,0.0],["1990-11-13",0.4096,0.4096,0.4096,0.4096,18000.0],["1990-11-14",0.4131,0.4131,0.4131,0.4131,5400.0],["1990-11-15",0.4131,0.4165,0.4131,0.4165,7200.0],["1990-11-16",0.4165,0.4165,0.4165,0.4165,0.0],["1990-11-19",0.4165,0.4165,0.4165,0.4165,0.0],["1990-11-20",0.4165,0.4233,0.4165,0.4199,30600.0],["1990-11-21",0.4165,0.4165,0.4165,0.4165,1800.0],["1990-11-23",0.4131,0.4131,0.4131,0.4131,9000.0],["1990-11-26",0.4131,0.4165,0.4096,0.4096,3600.0],["1990-11-27",0.4096,0.4096,0.4096,0.4096,1800.0],["1990-11-28",0.4096,0.4096,0.4096,0.4096,3600.0],["1990-11-29",0.4096,0.4096,0.4096,0.4096,0.0],["1990-11-30",0.4096,0.4096,0.4096,0.4096,3600.0],["1990-12-03",0.4096,0.4096,0.4096,0.4096,0.0],["1990-12-04",0.4096,0.4096,0.4096,0.4096,0.0],["1990-12-05",0.4096,0.4096,0.4096,0.4096,0.0],["1990-12-06",0.4165,0.4233,0.4165,0.4233,7200.0],["1990-12-07",0.4301,0.4335,0.4301,0.4335,14400.0],["1990-12-10",0.4301,0.4301,0.4267,0.4267,18000.0],["1990-12-11",0.4267,0.4335,0.4267,0.4335,48600.0],["1990-12-12",0.4404,0.4404,0.4404,0.4404,3600.0],["1990-12-13",0.4404,0.4404,0.437,0.437,16200.0],["1990-12-14",0.437,0.437,0.4335,0.4335,109800.0],["1990-12-17",0.4335,0.4335,0.4335,0.4335,57600.0],["1990-12-18",0.4335,0.437,0.4301,0.4301,5400.0],["1990-12-19",0.4301,0.4301,0.4301,0.4301,0.0],["1990-12-20",0.4267,0.4267,0.4165,0.4165,46800.0],["1990-12-21",0.4131,0.4131,0.4131,0.4131,66600.0],["1990-12-24",0.4131,0.4131,0.4096,0.4131,147600.0],["1990-12-26",0.4131,0.4131,0.4131,0.4131,3600.0],["1990-12-27",0.4131,0.4131,0.4131,0.4131,0.0],["1990-12-28",0.4131,0.4131,0.4131,0.4131,0.0],["1990-12-31",0.4199,0.4199,0.4199,0.4199,12600.0],["1991-01-02",0.4199,0.4199,0.4199,0.4199,0.0],["1991-01-03",0.4199,0.4199,0.4199,0.4199,9000.0],["1991-01-04",0.4199,0.4199,0.4199,0.4199,3600.0],["1991-01-07",0.4199,0.4233,0.4199,0.4199,16200.0],["1991-01-08",0.4199,0.4199,0.4131,0.4131,95400.0],["1991-01-09",0.4131,0.4131,0.4131,0.4131,1800.0],["1991-01-10",0.4131,0.4131,0.4131,0.4131,3600.0],["1991-01-11",0.4131,0.4165,0.4131,0.4131,156600.0],["1991-01-14",0.4131,0.4131,0.4131,0.4131,0.0],["1991-01-15",0.4096,0.4096,0.4062,0.4062,37800.0],["1991-01-16",0.4062,0.4062,0.4062,0.4062,1800.0],["1991-01-17",0.4131,0.4165,0.4131,0.4165,12600.0],["1991-01-18",0.4233,0.4233,0.4233,0.4233,1800.0],["1991-01-21",0.4199,0.4199,0.4199,0.4199,3600.0],["1991-01-22",0.4233,0.4267,0.4233,0.4233,36000.0],["1991-01-23",0.4301,0.4301,0.4301,0.4301,1800.0],["1991-01-24",0.437,0.4438,0.437,0.4438,16200.0],["1991-01-25",0.4424,0.4424,0.4424,0.4424,10800.0],["1991-01-28",0.4459,0.4493,0.4459,0.4493,75600.0],["1991-01-29",0.4459,0.4459,0.4424,0.4424,43200.0],["1991-01-30",0.4424,0.4631,0.4424,0.4631,61200.0],["1991-01-31",0.4631,0.4701,0.4631,0.4701,9000.0],["1991-02-01",0.4701,0.4873,0.4701,0.4873,190800.0],["1991-02-04",0.4942,0.5219,0.4942,0.5219,174600.0],["1991-02-05",0.5254,0.5323,0.5254,0.5288,55800.0],["1991-02-06",0.5357,0.5461,0.5357,0.5426,50400.0],["1991-02-07",0.5426,0.5599,0.5426,0.5495,597600.0],["1991-02-08",0.5495,0.553,0.5495,0.5495,55800.0],["1991-02-11",0.5461,0.5461,0.5392,0.5392,3600.0],["1991-02-12",0.5392,0.553,0.5392,0.553,108000.0],["1991-02-13",0.5495,0.5495,0.5495,0.5495,7200.0],["1991-02-14",0.5426,0.5426,0.5254,0.5288,61200.0],["1991-02-15",0.5323,0.5392,0.5323,0.5392,37800.0],["1991-02-19",0.5357,0.5357,0.5323,0.5323,3600.0],["1991-02-20",0.5323,0.5426,0.5323,0.5392,23400.0],["1991-02-21",0.5392,0.5426,0.5392,0.5426,30600.0],["1991-02-22",0.5357,0.5357,0.5323,0.5323,12600.0],["1991-02-25",0.5288,0.5288,0.5219,0.5219,100800.0],["1991-02-26",0.5254,0.5254,0.5254,0.5254,9000.0],["1991-02-27",0.5254,0.5254,0.5254,0.5254,16200.0],["1991-02-28",0.5219,0.5219,0.5219,0.5219,16200.0],["1991-03-01",0.5219,0.5219,0.5115,0.515,37800.0],["1991-03-04",0.515,0.515,0.5115,0.515,14400.0],["1991-03-05",0.515,0.5288,0.515,0.5288,190800.0],["1991-03-06",0.5288,0.5288,0.5219,0.5219,502200.0],["1991-03-07",0.5288,0.5288,0.5288,0.5288,9000.0],["1991-03-08",0.5288,0.5323,0.5288,0.5323,9000.0],["1991-03-11",0.5288,0.5288,0.5288,0.5288,1800.0],["1991-03-12",0.5219,0.5219,0.515,0.515,21600.0],["1991-03-13",0.515,0.515,0.5115,0.515,16200.0],["1991-03-14",0.515,0.515,0.515,0.515,9000.0],["1991-03-15",0.515,0.515,0.515,0.515,0.0],["1991-03-18",0.515,0.515,0.515,0.515,0.0],["1991-03-19",0.5081,0.5081,0.5081,0.5081,3600.0],["1991-03-20",0.5081,0.5081,0.5012,0.5046,14400.0],["1991-03-21",0.5046,0.5046,0.5046,0.5046,0.0],["1991-03-22",0.5012,0.5012,0.5012,0.5012,9000.0],["1991-03-25",0.5046,0.5046,0.5046,0.5046,10800.0],["1991-03-26",0.4977,0.4977,0.4977,0.4977,41400.0],["1991-03-27",0.4942,0.4942,0.4839,0.4839,41400.0],["1991-03-28",0.477,0.477,0.4597,0.4631,48600.0],["1991-04-01",0.4631,0.4631,0.4597,0.4597,52200.0],["1991-04-02",0.4597,0.4597,0.4562,0.4597,1234800.0],["1991-04-03",0.4666,0.4701,0.4666,0.4701,23400.0],["1991-04-04",0.4701,0.4701,0.4701,0.4701,25200.0],["1991-04-05",0.477,0.4908,0.477,0.4839,95400.0],["1991-04-08",0.4839,0.4873,0.4839,0.4873,45000.0],["1991-04-09",0.4873,0.4873,0.4873,0.4873,18000.0],["1991-04-10",0.4873,0.4873,0.4873,0.4873,10800.0],["1991-04-11",0.4873,0.4873,0.4701,0.4701,64800.0],["1991-04-12",0.4701,0.4735,0.4701,0.4701,25200.0],["1991-04-15",0.4666,0.4666,0.4666,0.4666,126000.0],["1991-04-16",0.4701,0.4804,0.4701,0.4804,25200.0],["1991-04-17",0.4804,0.4977,0.4804,0.4942,171000.0],["1991-04-18",0.4977,0.5046,0.4977,0.5046,21600.0],["1991-04-19",0.5046,0.5046,0.5046,0.5046,0.0],["1991-04-22",0.5115,0.5115,0.5115,0.5115,10800.0],["1991-04-23",0.5115,0.5115,0.5115,0.5115,0.0],["1991-04-24",0.5171,0.5171,0.5171,0.5171,88200.0],["1991-04-25",0.5171,0.5171,0.5101,0.5171,97200.0],["1991-04-26",0.5206,0.5206,0.5206,0.5206,54000.0],["1991-04-29",0.5241,0.5311,0.5241,0.5241,36000.0],["1991-04-30",0.5241,0.5311,0.5241,0.5311,162000.0],["1991-05-01",0.5311,0.5381,0.5311,0.5381,138600.0],["1991-05-02",0.5451,0.5521,0.5451,0.5521,39600.0],["1991-05-03",0.5556,0.5695,0.5556,0.5625,194400.0],["1991-05-06",0.5625,0.5625,0.559,0.5625,102600.0],["1991-05-07",0.5625,0.566,0.5625,0.5625,66600.0],["1991-05-08",0.5556,0.5556,0.5556,0.5556,18000.0],["1991-05-09",0.559,0.559,0.559,0.559,25200.0],["1991-05-10",0.559,0.559,0.559,0.559,57600.0],["1991-05-13",0.559,0.559,0.559,0.559,54000.0],["1991-05-14",0.5556,0.5556,0.5556,0.5556,118800.0],["1991-05-15",0.559,0.566,0.559,0.5625,169200.0],["1991-05-16",0.566,0.5695,0.566,0.566,324000.0],["1991-05-17",0.5695,0.5905,0.5695,0.587,212400.0],["1991-05-20",0.58,0.58,0.5765,0.5765,25200.0],["1991-05-21",0.5765,0.5765,0.566,0.566,36000.0],["1991-05-22",0.566,0.573,0.5625,0.573,135000.0],["1991-05-23",0.573,0.5765,0.566,0.566,216000.0],["1991-05-24",0.5625,0.5625,0.5556,0.5556,385200.0],["1991-05-28",0.559,0.559,0.559,0.559,5400.0],["1991-05-29",0.559,0.5625,0.559,0.5625,36000.0],["1991-05-30",0.566,0.5695,0.566,0.5695,61200.0],["1991-05-31",0.5695,0.573,0.566,0.573,54000.0],["1991-06-03",0.58,0.587,0.58,0.58,55800.0],["1991-06-04",0.5835,0.6045,0.5835,0.6045,99000.0],["1991-06-05",0.6045,0.608,0.6045,0.6045,54000.0],["1991-06-06",0.6045,0.6045,0.601,0.6045,46800.0],["1991-06-07",0.6045,0.6045,0.601,0.601,36000.0],["1991-06-10",0.601,0.601,0.601,0.601,0.0],["1991-06-11",0.5975,0.5975,0.5975,0.5975,3600.0],["1991-06-12",0.5975,0.5975,0.5975,0.5975,0.0],["1991-06-13",0.5975,0.5975,0.587,0.587,131400.0],["1991-06-14",0.587,0.587,0.587,0.587,18000.0],["1991-06-17",0.587,0.587,0.587,0.587,0.0],["1991-06-18",0.587,0.5905,0.587,0.5905,100800.0],["1991-06-19",0.5835,0.5835,0.5835,0.5835,1800.0],["1991-06-20",0.5835,0.5835,0.5835,0.5835,0.0],["1991-06-21",0.58,0.58,0.58,0.58,7200.0],["1991-06-24",0.5765,0.5765,0.5765,0.5765,1800.0],["1991-06-25",0.573,0.573,0.559,0.559,86400.0],["1991-06-26",0.559,0.559,0.559,0.559,0.0],["1991-06-27",0.5625,0.5625,0.5625,0.5625,18000.0],["1991-06-28",0.5556,0.5556,0.5486,0.5486,183600.0],["1991-07-01",0.5486,0.5486,0.5486,0.5486,0.0],["1991-07-02",0.5451,0.5451,0.5311,0.5311,54000.0],["1991-07-03",0.5311,0.5311,0.5311,0.5311,18000.0],["1991-07-05",0.5311,0.5311,0.5311,0.5311,0.0],["1991-07-08",0.5276,0.5276,0.5206,0.5241,41400.0],["1991-07-09",0.5241,0.5241,0.5241,0.5241,0.0],["1991-07-10",0.5171,0.5241,0.5171,0.5241,54000.0],["1991-07-11",0.5241,0.5241,0.5241,0.5241,0.0],["1991-07-12",0.5241,0.5241,0.5241,0.5241,10800.0],["1991-07-15",0.5241,0.5241,0.5241,0.5241,0.0],["1991-07-16",0.5171,0.5206,0.5171,0.5206,54000.0],["1991-07-17",0.5206,0.5206,0.5206,0.5206,5400.0],["1991-07-18",0.5276,0.5276,0.5276,0.5276,46800.0],["1991-07-19",0.5241,0.5241,0.5206,0.5206,5400.0],["1991-07-22",0.5171,0.5171,0.5136,0.5136,9000.0],["1991-07-23",0.5171,0.5171,0.5171,0.5171,3600.0],["1991-07-24",0.5171,0.5171,0.5171,0.5171,0.0],["1991-07-25",0.5122,0.5122,0.5122,0.5122,5400.0],["1991-07-26",0.5157,0.5157,0.5157,0.5157,18000.0],["1991-07-29",0.5157,0.5157,0.5157,0.5157,0.0],["1991-07-30",0.5122,0.5122,0.5122,0.5122,3600.0],["1991-07-31",0.5122,0.5192,0.5086,0.5192,14400.0],["1991-08-01",0.5192,0.5192,0.5192,0.5192,46800.0],["1991-08-02",0.5122,0.5122,0.5122,0.5122,54000.0],["1991-08-05",0.5122,0.5122,0.5122,0.5122,0.0],["1991-08-06",0.5086,0.5086,0.5016,0.5016,345600.0],["1991-08-07",0.5016,0.5051,0.498,0.5051,28800.0],["1991-08-08",0.5051,0.5086,0.5051,0.5051,63000.0],["1991-08-09",0.5051,0.5086,0.5051,0.5086,133200.0],["1991-08-12",0.5086,0.5086,0.5086,0.5086,0.0],["1991-08-13",0.5086,0.5086,0.5086,0.5086,0.0],["1991-08-14",0.5016,0.5016,0.5016,0.5016,3600.0],["1991-08-15",0.5016,0.5051,0.5016,0.5051,39600.0],["1991-08-16",0.5016,0.5016,0.5016,0.5016,10800.0],["1991-08-19",0.4945,0.4945,0.4945,0.4945,3600.0],["1991-08-20",0.491,0.491,0.4874,0.4874,16200.0],["1991-08-21",0.4945,0.4945,0.4945,0.4945,1800.0],["1991-08-22",0.5016,0.5016,0.5016,0.5016,10800.0],["1991-08-23",0.5016,0.5051,0.5016,0.5051,16200.0],["1991-08-26",0.5016,0.5016,0.5016,0.5016,5400.0],["1991-08-27",0.5051,0.5086,0.5051,0.5086,5400.0],["1991-08-28",0.5051,0.5051,0.5016,0.5016,10800.0],["1991-08-29",0.5051,0.5122,0.5051,0.5122,82800.0],["1991-08-30",0.5086,0.5086,0.5086,0.5086,9000.0],["1991-09-03",0.5051,0.5051,0.5016,0.5016,18000.0],["1991-09-04",0.5051,0.5051,0.5051,0.5051,7200.0],["1991-09-05",0.5051,0.5051,0.5051,0.5051,10800.0],["1991-09-06",0.5051,0.5051,0.5051,0.5051,9000.0],["1991-09-09",0.5051,0.5051,0.5051,0.5051,81000.0],["1991-09-10",0.498,0.498,0.498,0.498,1800.0],["1991-09-11",0.5016,0.5016,0.5016,0.5016,3600.0],["1991-09-12",0.5016,0.5016,0.5016,0.5016,0.0],["1991-09-13",0.5051,0.5051,0.5051,0.5051,48600.0],["1991-09-16",0.5016,0.5016,0.4839,0.4839,48600.0],["1991-09-17",0.4874,0.491,0.4874,0.491,18000.0],["1991-09-18",0.491,0.4945,0.491,0.4945,117000.0],["1991-09-19",0.4945,0.4945,0.4945,0.4945,162000.0],["1991-09-20",0.4945,0.4945,0.4945,0.4945,0.0],["1991-09-23",0.491,0.491,0.491,0.491,7200.0],["1991-09-24",0.491,0.491,0.491,0.491,0.0],["1991-09-25",0.491,0.491,0.491,0.491,0.0],["1991-09-26",0.4874,0.4945,0.4874,0.4945,18000.0],["1991-09-27",0.491,0.491,0.491,0.491,12600.0],["1991-09-30",0.491,0.491,0.4874,0.4874,21600.0],["1991-10-01",0.4839,0.4839,0.4839,0.4839,9000.0],["1991-10-02",0.4839,0.4839,0.4839,0.4839,0.0],["1991-10-03",0.4804,0.4804,0.4804,0.4804,7200.0],["1991-10-04",0.4874,0.4874,0.4839,0.4839,5400.0],["1991-10-07",0.4874,0.4874,0.4874,0.4874,18000.0],["1991-10-08",0.4804,0.4804,0.4769,0.4769,36000.0],["1991-10-09",0.4769,0.4769,0.4698,0.4698,120600.0],["1991-10-10",0.4698,0.4698,0.4698,0.4698,0.0],["1991-10-11",0.4733,0.4733,0.4663,0.4663,131400.0],["1991-10-14",0.4663,0.4663,0.4663,0.4663,0.0],["1991-10-15",0.4663,0.4663,0.4663,0.4663,0.0],["1991-10-16",0.4663,0.4663,0.4663,0.4663,0.0],["1991-10-17",0.4663,0.4698,0.4663,0.4698,7200.0],["1991-10-18",0.4769,0.4804,0.4769,0.4804,21600.0],["1991-10-21",0.4839,0.4874,0.4839,0.4874,59400.0],["1991-10-22",0.5016,0.5086,0.5016,0.5086,450000.0],["1991-10-23",0.5086,0.5086,0.5086,0.5086,9000.0],["1991-10-24",0.5086,0.5086,0.5086,0.5086,0.0],["1991-10-25",0.5144,0.5144,0.5144,0.5144,18000.0],["1991-10-28",0.5144,0.5144,0.5144,0.5144,5400.0],["1991-10-29",0.5144,0.5144,0.5144,0.5144,0.0],["1991-10-30",0.5144,0.5179,0.5144,0.5179,45000.0],["1991-10-31",0.5179,0.5179,0.5179,0.5179,0.0],["1991-11-01",0.5179,0.5251,0.5108,0.5251,507600.0],["1991-11-04",0.5251,0.5286,0.5251,0.5251,48600.0],["1991-11-05",0.5251,0.5251,0.5251,0.5251,0.0],["1991-11-06",0.5251,0.5251,0.5251,0.5251,0.0],["1991-11-07",0.5286,0.5286,0.5286,0.5286,1800.0],["1991-11-08",0.5286,0.5286,0.5286,0.5286,1800.0],["1991-11-11",0.5358,0.5358,0.5358,0.5358,3600.0],["1991-11-12",0.5358,0.5358,0.5358,0.5358,0.0],["1991-11-13",0.5358,0.5358,0.5358,0.5358,0.0],["1991-11-14",0.5394,0.5394,0.5394,0.5394,12600.0],["1991-11-15",0.5358,0.5394,0.5358,0.5394,5400.0],["1991-11-18",0.5394,0.5394,0.5286,0.5286,37800.0],["1991-11-19",0.5215,0.5215,0.5215,0.5215,30600.0],["1991-11-20",0.5251,0.5251,0.5251,0.5251,9000.0],["1991-11-21",0.5251,0.5251,0.5251,0.5251,18000.0],["1991-11-22",0.5215,0.5215,0.5144,0.5144,36000.0],["1991-11-25",0.5179,0.5179,0.5179,0.5179,59400.0],["1991-11-26",0.5108,0.5108,0.5001,0.5001,77400.0],["1991-11-27",0.5001,0.5001,0.5001,0.5001,0.0],["1991-11-29",0.5001,0.5001,0.5001,0.5001,0.0],["1991-12-02",0.4929,0.4929,0.4929,0.4929,117000.0],["1991-12-03",0.4965,0.4965,0.4965,0.4965,99000.0],["1991-12-04",0.4894,0.4894,0.4894,0.4894,9000.0],["1991-12-05",0.4894,0.4894,0.4894,0.4894,0.0],["1991-12-06",0.4858,0.4858,0.4822,0.4822,52200.0],["1991-12-09",0.4858,0.4894,0.4858,0.4894,77400.0],["1991-12-10",0.4858,0.4858,0.4858,0.4858,45000.0],["1991-12-11",0.4858,0.4929,0.4858,0.4929,5400.0],["1991-12-12",0.5001,0.5001,0.5001,0.5001,30600.0],["1991-12-13",0.5072,0.5072,0.5072,0.5072,14400.0],["1991-12-16",0.5108,0.5144,0.5072,0.5072,122400.0],["1991-12-17",0.5001,0.5072,0.5001,0.5072,12600.0],["1991-12-18",0.5001,0.5036,0.4929,0.5001,81000.0],["1991-12-19",0.4965,0.4965,0.4965,0.4965,3600.0],["1991-12-20",0.4929,0.4929,0.4894,0.4894,9000.0],["1991-12-23",0.4965,0.4965,0.4965,0.4965,16200.0],["1991-12-24",0.5001,0.5144,0.5001,0.5144,1654200.0],["1991-12-26",0.5144,0.5144,0.5144,0.5144,0.0],["1991-12-27",0.5072,0.5072,0.5072,0.5072,3600.0],["1991-12-30",0.5072,0.5072,0.5072,0.5072,16200.0],["1991-12-31",0.5072,0.5144,0.5072,0.5144,45000.0],["1992-01-02",0.5144,0.5179,0.5144,0.5179,66600.0],["1992-01-03",0.5179,0.5179,0.5108,0.5144,543600.0],["1992-01-06",0.5144,0.5215,0.5144,0.5215,1499400.0],["1992-01-07",0.5251,0.5286,0.5251,0.5286,502200.0],["1992-01-08",0.5286,0.5322,0.5251,0.5322,72000.0],["1992-01-09",0.5358,0.5429,0.5358,0.5429,511200.0],["1992-01-10",0.5429,0.5429,0.5429,0.5429,3600.0],["1992-01-13",0.5501,0.5536,0.5501,0.5536,12600.0],["1992-01-14",0.5536,0.5572,0.5536,0.5536,140400.0],["1992-01-15",0.5572,0.5572,0.5536,0.5536,417600.0],["1992-01-16",0.5501,0.5536,0.5501,0.5536,108000.0],["1992-01-17",0.5572,0.5572,0.5572,0.5572,190800.0],["1992-01-20",0.5644,0.5644,0.5608,0.5608,1672200.0],["1992-01-21",0.5644,0.5679,0.5644,0.5679,12600.0],["1992-01-22",0.5644,0.5644,0.5536,0.5572,165600.0],["1992-01-23",0.5572,0.5572,0.5572,0.5572,102600.0],["1992-01-24",0.5644,0.5751,0.5644,0.5751,30600.0],["1992-01-27",0.5809,0.5881,0.5809,0.5845,93600.0],["1992-01-28",0.5881,0.5881,0.5845,0.5881,14400.0],["1992-01-29",0.5809,0.5809,0.5809,0.5809,7200.0],["1992-01-30",0.5809,0.5809,0.5736,0.5809,39600.0],["1992-01-31",0.5772,0.5772,0.5772,0.5772,25200.0],["1992-02-03",0.5772,0.5772,0.5772,0.5772,2466000.0],["1992-02-04",0.5772,0.5772,0.5772,0.5772,545400.0],["1992-02-05",0.5809,0.5809,0.5772,0.5772,16200.0],["1992-02-06",0.5809,0.5809,0.5772,0.5772,16200.0],["1992-02-07",0.5809,0.5809,0.5772,0.5809,190800.0],["1992-02-10",0.5772,0.5772,0.5772,0.5772,19800.0],["1992-02-11",0.5772,0.5953,0.5772,0.5953,795600.0],["1992-02-12",0.5953,0.6025,0.5917,0.5917,221400.0],["1992-02-13",0.5989,0.6061,0.5989,0.6061,36000.0],["1992-02-14",0.6097,0.6314,0.6097,0.6314,322200.0],["1992-02-18",0.635,0.6458,0.635,0.6458,88200.0],["1992-02-19",0.6458,0.653,0.6458,0.653,113400.0],["1992-02-20",0.6602,0.6963,0.6602,0.6927,712800.0],["1992-02-21",0.6963,0.6999,0.6891,0.6891,439200.0],["1992-02-24",0.6927,0.6927,0.6891,0.6891,95400.0],["1992-02-25",0.6855,0.6855,0.6819,0.6855,19800.0],["1992-02-26",0.6783,0.6783,0.6494,0.653,367200.0],["1992-02-27",0.6458,0.6494,0.6422,0.6494,77400.0],["1992-02-28",0.6422,0.6458,0.6422,0.6422,93600.0],["1992-03-02",0.6422,0.6458,0.6422,0.6422,90000.0],["1992-03-03",0.6494,0.6494,0.6422,0.6458,100800.0],["1992-03-04",0.6494,0.6494,0.6458,0.6458,5400.0],["1992-03-05",0.6458,0.6458,0.6458,0.6458,0.0],["1992-03-06",0.6458,0.6458,0.6458,0.6458,0.0],["1992-03-09",0.6458,0.6566,0.6422,0.6566,183600.0],["1992-03-10",0.6602,0.6638,0.6602,0.6638,338400.0],["1992-03-11",0.6747,0.6963,0.6747,0.6891,635400.0],["1992-03-12",0.6963,0.6963,0.6891,0.6927,46800.0],["1992-03-13",0.6927,0.6927,0.6891,0.6927,57600.0],["1992-03-16",0.6927,0.6927,0.6927,0.6927,55800.0],["1992-03-17",0.6963,0.7035,0.6963,0.7035,221400.0],["1992-03-18",0.7107,0.7216,0.7107,0.7216,385200.0],["1992-03-19",0.7216,0.7324,0.7216,0.7324,682200.0],["1992-03-20",0.736,0.736,0.7288,0.7288,318600.0],["1992-03-23",0.736,0.7468,0.736,0.7432,1054800.0],["1992-03-24",0.7432,0.7504,0.7432,0.7504,930600.0],["1992-03-25",0.7504,0.7504,0.7432,0.7432,673200.0],["1992-03-26",0.7468,0.7468,0.7432,0.7468,522000.0],["1992-03-27",0.7468,0.7468,0.7396,0.7432,2500200.0],["1992-03-30",0.7396,0.7396,0.736,0.7396,108000.0],["1992-03-31",0.7396,0.7468,0.7396,0.7468,918000.0],["1992-04-01",0.7432,0.7468,0.7432,0.7468,387000.0],["1992-04-02",0.7432,0.7793,0.7432,0.7721,6530400.0],["1992-04-03",0.7757,0.8009,0.7757,0.7937,696600.0],["1992-04-06",0.7865,0.7865,0.7721,0.7793,565200.0],["1992-04-07",0.7865,0.7901,0.7829,0.7829,712800.0],["1992-04-08",0.7793,0.7793,0.7576,0.7648,928800.0],["1992-04-09",0.7648,0.7648,0.7576,0.7576,1058400.0],["1992-04-10",0.7648,0.7865,0.7648,0.7793,923400.0],["1992-04-13",0.7793,0.837,0.7793,0.837,1503000.0],["1992-04-14",0.837,0.8478,0.819,0.8406,3925800.0],["1992-04-15",0.8406,0.8623,0.8406,0.8586,1452600.0],["1992-04-16",0.8623,0.8983,0.8623,0.8947,2215800.0],["1992-04-20",0.8875,0.8947,0.8767,0.8803,1668600.0],["1992-04-21",0.8803,0.8947,0.8803,0.8911,1459800.0],["1992-04-22",0.8911,0.9236,0.8911,0.92,1096200.0],["1992-04-23",0.9128,0.9164,0.9056,0.9164,768600.0],["1992-04-24",0.9113,0.9113,0.8859,0.8931,1071000.0],["1992-04-27",0.8859,0.8859,0.8714,0.8786,1467000.0],["1992-04-28",0.8786,0.8786,0.8677,0.8677,460800.0],["1992-04-29",0.8714,0.9004,0.8641,0.9004,1400400.0],["1992-04-30",0.9077,0.9294,0.8931,0.8931,1319400.0],["1992-05-01",0.8931,0.9222,0.8859,0.8859,309600.0],["1992-05-04",0.8931,0.904,0.8859,0.904,545400.0],["1992-05-05",0.9077,0.9077,0.904,0.904,99000.0],["1992-05-06",0.9077,0.9222,0.9077,0.9113,352800.0],["1992-05-07",0.9077,0.9367,0.9077,0.9294,993600.0],["1992-05-08",0.9222,0.9222,0.904,0.904,921600.0],["1992-05-11",0.904,0.9222,0.904,0.9222,185400.0],["1992-05-12",0.9149,0.9186,0.9149,0.9186,1047600.0],["1992-05-13",0.9222,0.9222,0.9149,0.9186,628200.0],["1992-05-14",0.9222,0.9222,0.9149,0.9186,518400.0],["1992-05-15",0.9113,0.9113,0.904,0.904,253800.0],["1992-05-18",0.9004,0.9004,0.8822,0.8822,70200.0],["1992-05-19",0.8786,0.8931,0.875,0.8931,723600.0],["1992-05-20",0.8931,0.904,0.8895,0.8895,421200.0],["1992-05-21",0.8931,0.9113,0.8931,0.9113,262800.0],["1992-05-22",0.9113,0.9149,0.9113,0.9113,329400.0],["1992-05-26",0.9186,0.9222,0.9186,0.9186,1427400.0],["1992-05-27",0.9222,0.9294,0.9222,0.9222,381600.0],["1992-05-28",0.9222,0.9222,0.9186,0.9222,205200.0],["1992-05-29",0.9222,0.9222,0.9222,0.9222,239400.0],["1992-06-01",0.9222,0.9367,0.9222,0.9367,459000.0],["1992-06-02",0.9403,0.9585,0.9403,0.9549,583200.0],["1992-06-03",0.9585,0.973,0.9585,0.973,234000.0],["1992-06-04",0.9803,1.0093,0.9803,1.0057,966600.0],["1992-06-05",1.0093,1.0093,0.9912,0.9912,232200.0],["1992-06-08",0.9912,0.9948,0.9839,0.9875,320400.0],["1992-06-09",0.9948,0.9948,0.9585,0.9658,385200.0],["1992-06-10",0.9658,0.9948,0.9621,0.973,318600.0],["1992-06-11",0.9658,0.9658,0.9621,0.9658,205200.0],["1992-06-12",0.9694,0.9694,0.9585,0.9621,266400.0],["1992-06-15",0.9585,0.9585,0.9476,0.9512,169200.0],["1992-06-16",0.9512,0.9585,0.9512,0.9585,450000.0],["1992-06-17",0.9621,0.9621,0.9549,0.9549,1335600.0],["1992-06-18",0.9549,0.9694,0.9549,0.9658,194400.0],["1992-06-19",0.9948,1.0238,0.9948,1.0238,1247400.0],["1992-06-22",1.0093,1.0093,0.9875,1.0093,379800.0],["1992-06-23",1.0093,1.0238,1.0093,1.0129,930600.0],["1992-06-24",1.0166,1.0166,1.0057,1.0057,217800.0],["1992-06-25",0.9984,0.9984,0.9912,0.9948,498600.0],["1992-06-26",0.9875,0.9948,0.9875,0.9875,79200.0],["1992-06-29",0.9875,0.9875,0.9803,0.9875,381600.0],["1992-06-30",0.9875,0.9875,0.9803,0.9803,343800.0],["1992-07-01",0.9803,0.9875,0.9803,0.9875,572400.0],["1992-07-02",0.9912,0.9948,0.9912,0.9948,194400.0],["1992-07-06",0.9948,0.9948,0.9948,0.9948,5400.0],["1992-07-07",1.0021,1.0093,1.0021,1.0093,264600.0],["1992-07-08",1.0021,1.0166,1.0021,1.0166,484200.0],["1992-07-09",1.0202,1.0202,1.0202,1.0202,30600.0],["1992-07-10",1.0275,1.0456,1.0275,1.042,898200.0],["1992-07-13",1.042,1.0456,1.042,1.042,201600.0],["1992-07-14",1.0456,1.0529,1.0347,1.0347,541800.0],["1992-07-15",1.042,1.042,1.0166,1.0166,716400.0],["1992-07-16",1.0166,1.0238,1.0166,1.0166,534600.0],["1992-07-17",1.0166,1.0166,0.9948,0.9948,1945800.0],["1992-07-20",0.9875,0.9948,0.9658,0.9658,813600.0],["1992-07-21",0.9621,0.9621,0.9621,0.9621,39600.0],["1992-07-22",0.9585,0.9585,0.9331,0.9331,487800.0],["1992-07-23",0.9367,0.9367,0.8968,0.8968,255600.0],["1992-07-24",0.8968,0.944,0.8968,0.944,255600.0],["1992-07-27",0.9389,0.9389,0.9315,0.9352,34200.0],["1992-07-28",0.9352,0.9462,0.9315,0.9462,158400.0],["1992-07-29",0.9462,0.9644,0.9389,0.9535,495000.0],["1992-07-30",0.9498,0.9608,0.9462,0.9608,109800.0],["1992-07-31",0.9608,0.9717,0.9608,0.9644,1987200.0],["1992-08-03",0.9754,0.99,0.9754,0.9863,61200.0],["1992-08-04",0.99,0.99,0.9863,0.9863,5400.0],["1992-08-05",0.979,0.979,0.9608,0.9608,142200.0],["1992-08-06",0.9535,0.9535,0.9352,0.9352,340200.0],["1992-08-07",0.9315,0.9352,0.9315,0.9352,37800.0],["1992-08-10",0.9389,0.9389,0.9206,0.9315,946800.0],["1992-08-11",0.9352,0.9389,0.9352,0.9389,77400.0],["1992-08-12",0.9425,0.9608,0.9425,0.9608,57600.0],["1992-08-13",0.9644,0.9681,0.9644,0.9681,59400.0],["1992-08-14",0.9608,0.9608,0.9535,0.9535,14400.0],["1992-08-17",0.9535,0.9535,0.9352,0.9498,158400.0],["1992-08-18",0.9389,0.9498,0.9352,0.9498,777600.0],["1992-08-19",0.9425,0.9644,0.9425,0.9571,176400.0],["1992-08-20",0.9535,0.9535,0.9498,0.9498,468000.0],["1992-08-21",0.9462,0.9462,0.9315,0.9315,754200.0],["1992-08-24",0.9279,0.9389,0.9279,0.9315,68400.0],["1992-08-25",0.9389,0.9389,0.9315,0.9315,120600.0],["1992-08-26",0.9315,0.9571,0.9315,0.9571,63000.0],["1992-08-27",0.9644,0.9827,0.9644,0.9754,129600.0],["1992-08-28",0.979,0.979,0.979,0.979,12600.0],["1992-08-31",0.979,0.979,0.979,0.979,12600.0],["1992-09-01",0.9863,1.0046,0.9863,1.0046,820800.0],["1992-09-02",1.001,1.0083,0.9937,0.9973,73800.0],["1992-09-03",0.99,0.99,0.99,0.99,9000.0],["1992-09-04",0.99,0.99,0.99,0.99,0.0],["1992-09-08",0.99,0.99,0.99,0.99,176400.0],["1992-09-09",0.9863,0.99,0.9863,0.99,12600.0],["1992-09-10",0.9863,0.9863,0.979,0.979,59400.0],["1992-09-11",0.979,0.979,0.9644,0.9644,1143000.0],["1992-09-14",0.9571,0.9571,0.9352,0.9425,198000.0],["1992-09-15",0.9535,0.9535,0.8987,0.8987,376200.0],["1992-09-16",0.8914,0.8914,0.8621,0.8621,1474200.0],["1992-09-17",0.8621,0.8877,0.8621,0.8877,667800.0],["1992-09-18",0.8804,0.8804,0.8768,0.8768,18000.0],["1992-09-21",0.8768,0.8768,0.8731,0.8731,95400.0],["1992-09-22",0.8658,0.8804,0.8658,0.8804,72000.0],["1992-09-23",0.8768,0.8768,0.8548,0.8548,172800.0],["1992-09-24",0.8512,0.8548,0.8512,0.8548,100800.0],["1992-09-25",0.8548,0.8548,0.811,0.811,345600.0],["1992-09-28",0.8037,0.811,0.8037,0.8073,131400.0],["1992-09-29",0.811,0.8146,0.811,0.811,84600.0],["1992-09-30",0.8037,0.8037,0.7891,0.7891,104400.0],["1992-10-01",0.7891,0.7891,0.7745,0.7745,205200.0],["1992-10-02",0.7781,0.7781,0.7781,0.7781,12600.0],["1992-10-05",0.7708,0.7708,0.7452,0.7525,664200.0],["1992-10-06",0.7562,0.7562,0.7489,0.7489,221400.0],["1992-10-07",0.7489,0.7489,0.7452,0.7452,99000.0],["1992-10-08",0.7452,0.7452,0.7343,0.7416,232200.0],["1992-10-09",0.7416,0.7416,0.7014,0.7014,190800.0],["1992-10-12",0.7014,0.727,0.6977,0.727,811800.0],["1992-10-13",0.727,0.7598,0.7233,0.7598,207000.0],["1992-10-14",0.7672,0.8402,0.7672,0.8073,385200.0],["1992-10-15",0.8146,0.9096,0.8073,0.895,525600.0],["1992-10-16",0.8987,0.8987,0.8877,0.8877,376200.0],["1992-10-19",0.906,0.9169,0.906,0.9096,84600.0],["1992-10-20",0.9169,0.9169,0.906,0.906,18000.0],["1992-10-21",0.8987,0.8987,0.8914,0.895,19800.0],["1992-10-22",0.8914,0.9023,0.8914,0.8987,81000.0],["1992-10-23",0.8914,0.8914,0.8841,0.8841,23400.0],["1992-10-26",0.8899,0.8936,0.8863,0.8936,84600.0],["1992-10-27",0.8936,0.8936,0.8936,0.8936,41400.0],["1992-10-28",0.8973,0.901,0.8973,0.8973,309600.0],["1992-10-29",0.901,0.901,0.8973,0.901,208800.0],["1992-10-30",0.901,0.901,0.8973,0.8973,16200.0],["1992-11-02",0.901,0.901,0.8973,0.8973,23400.0],["1992-11-03",0.8899,0.8899,0.8752,0.8789,928800.0],["1992-11-04",0.8752,0.8752,0.8421,0.8421,174600.0],["1992-11-05",0.8421,0.8532,0.8421,0.8458,118800.0],["1992-11-06",0.8458,0.8495,0.8458,0.8495,64800.0],["1992-11-09",0.8201,0.8237,0.8164,0.8237,376200.0],["1992-11-10",0.8164,0.8311,0.8164,0.8311,30600.0],["1992-11-11",0.8311,0.8348,0.8311,0.8348,30600.0],["1992-11-12",0.8385,0.8385,0.8311,0.8311,28800.0],["1992-11-13",0.8348,0.8385,0.8348,0.8385,59400.0],["1992-11-16",0.8385,0.8458,0.8348,0.8458,126000.0],["1992-11-17",0.8458,0.8532,0.8348,0.8385,1008000.0],["1992-11-18",0.8385,0.9046,0.8385,0.9046,120600.0],["1992-11-19",0.9157,0.9304,0.912,0.9304,169200.0],["1992-11-20",0.9304,0.9635,0.9304,0.9635,153000.0],["1992-11-23",0.9672,0.9708,0.9672,0.9708,171000.0],["1992-11-24",0.9672,0.9819,0.9672,0.9782,77400.0],["1992-11-25",0.9745,1.0003,0.9745,1.0003,88200.0],["1992-11-27",1.0076,1.0076,1.0039,1.0039,5400.0],["1992-11-30",1.0003,1.0003,0.9708,0.9782,304200.0],["1992-12-01",0.9708,0.9745,0.9672,0.9745,57600.0],["1992-12-02",0.9708,0.9782,0.9708,0.9782,138600.0],["1992-12-03",0.9782,0.9782,0.9782,0.9782,45000.0],["1992-12-04",0.9819,1.015,0.9819,1.015,115200.0],["1992-12-07",1.0076,1.0076,1.0076,1.0076,37800.0],["1992-12-08",1.0003,1.0003,0.9929,0.9929,95400.0],["1992-12-09",0.9892,0.9929,0.9892,0.9929,192600.0],["1992-12-10",0.9929,0.9929,0.9929,0.9929,10800.0],["1992-12-11",0.9929,1.0481,0.9929,1.0481,1643400.0],["1992-12-14",1.0554,1.0628,1.0297,1.0444,320400.0],["1992-12-15",1.0407,1.0407,1.0407,1.0407,1800.0],["1992-12-16",1.037,1.0444,1.037,1.0407,172800.0],["1992-12-17",1.0407,1.0407,1.037,1.037,46800.0],["1992-12-18",1.0407,1.0407,1.026,1.026,127800.0],["1992-12-21",1.015,1.0187,0.9966,1.0187,201600.0],["1992-12-22",1.0223,1.0444,1.0223,1.0407,387000.0],["1992-12-23",1.0481,1.0775,1.0481,1.0591,115200.0],["1992-12-24",1.0591,1.0591,1.0554,1.0554,401400.0],["1992-12-28",1.0517,1.0554,1.0517,1.0554,21600.0],["1992-12-29",1.0591,1.0996,1.0591,1.0922,369000.0],["1992-12-30",1.0996,1.1179,1.0996,1.1179,160200.0],["1992-12-31",1.1179,1.1253,1.1179,1.1253,257400.0],["1993-01-04",1.1179,1.1179,1.0959,1.1032,370800.0],["1993-01-05",1.1032,1.1032,1.0996,1.0996,149400.0],["1993-01-06",1.0996,1.0996,1.0959,1.0996,550800.0],["1993-01-07",1.1032,1.1032,1.0481,1.0481,131400.0],["1993-01-08",1.0444,1.0444,1.0223,1.026,140400.0],["1993-01-11",1.0297,1.0407,1.0297,1.037,165600.0],["1993-01-12",1.0407,1.0444,1.0407,1.0444,23400.0],["1993-01-13",1.0481,1.0628,1.0481,1.0628,201600.0],["1993-01-14",1.0591,1.1032,1.0591,1.1032,82800.0],["1993-01-15",1.1032,1.1032,1.0922,1.0959,144000.0],["1993-01-18",1.0959,1.1032,1.0959,1.0959,77400.0],["1993-01-19",1.0959,1.1106,1.0628,1.0628,194400.0],["1993-01-20",1.0554,1.0665,1.0554,1.0628,68400.0],["1993-01-21",1.0517,1.0591,1.0407,1.0554,574200.0],["1993-01-22",1.0591,1.0775,1.0591,1.0701,662400.0],["1993-01-25",1.0724,1.0724,1.0539,1.0539,208800.0],["1993-01-26",1.0613,1.0724,1.0576,1.0687,559800.0],["1993-01-27",1.0724,1.0761,1.0687,1.0687,109800.0],["1993-01-28",1.0761,1.113,1.0761,1.113,248400.0],["1993-01-29",1.113,1.1204,1.113,1.113,311400.0],["1993-02-01",1.1167,1.1352,1.1167,1.1241,190800.0],["1993-02-02",1.1241,1.1315,1.1241,1.1241,174600.0],["1993-02-03",1.1315,1.1648,1.1315,1.1611,145800.0],["1993-02-04",1.1574,1.2498,1.1574,1.2055,633600.0],["1993-02-05",1.2129,1.224,1.2018,1.2092,75600.0],["1993-02-08",1.1833,1.1833,1.1722,1.1722,126000.0],["1993-02-09",1.1648,1.1685,1.1537,1.1611,151200.0],["1993-02-10",1.1648,1.1981,1.1611,1.1981,405000.0],["1993-02-11",1.1907,1.224,1.1907,1.224,540000.0],["1993-02-12",1.2203,1.2277,1.1981,1.2166,392400.0],["1993-02-16",1.2055,1.2055,1.1796,1.1796,291600.0],["1993-02-17",1.1722,1.1833,1.1685,1.1759,322200.0],["1993-02-18",1.1833,1.1981,1.1833,1.1833,122400.0],["1993-02-19",1.1907,1.1907,1.1759,1.1759,27000.0],["1993-02-22",1.1833,1.1833,1.1722,1.1722,19800.0],["1993-02-23",1.1833,1.1833,1.1685,1.1833,136800.0],["1993-02-24",1.1833,1.2277,1.1833,1.2129,189000.0],["1993-02-25",1.2055,1.2055,1.1759,1.1833,520200.0],["1993-02-26",1.1759,1.1796,1.1759,1.1759,165600.0],["1993-03-01",1.1759,1.1796,1.1537,1.1537,93600.0],["1993-03-02",1.1462,1.1462,1.1387,1.1387,169200.0],["1993-03-03",1.1275,1.1387,1.12,1.1387,538200.0],["1993-03-04",1.1312,1.1799,1.1312,1.1799,2422800.0],["1993-03-05",1.1874,1.2361,1.1874,1.1987,856800.0],["1993-03-08",1.1987,1.2024,1.1912,1.1987,108000.0],["1993-03-09",1.2024,1.2024,1.1724,1.1987,205200.0],["1993-03-10",1.2099,1.2811,1.1987,1.2586,1035000.0],["1993-03-11",1.2586,1.3372,1.2586,1.326,599400.0],["1993-03-12",1.326,1.3335,1.2886,1.2886,343800.0],["1993-03-15",1.2923,1.2998,1.2886,1.2998,70200.0],["1993-03-16",1.2998,1.3073,1.2886,1.296,464400.0],["1993-03-17",1.2998,1.3148,1.2886,1.2886,208800.0],["1993-03-18",1.2923,1.2923,1.2736,1.2736,113400.0],["1993-03-19",1.2736,1.296,1.2736,1.296,86400.0],["1993-03-22",1.296,1.3185,1.2923,1.3185,603000.0],["1993-03-23",1.3298,1.356,1.326,1.326,190800.0],["1993-03-24",1.3223,1.3335,1.3223,1.3335,142200.0],["1993-03-25",1.326,1.3335,1.3223,1.326,109800.0],["1993-03-26",1.326,1.341,1.3073,1.341,430200.0],["1993-03-29",1.341,1.341,1.3223,1.3223,196200.0],["1993-03-30",1.3185,1.3223,1.3148,1.3185,50400.0],["1993-03-31",1.3035,1.3185,1.296,1.3148,327600.0],["1993-04-01",1.3073,1.3148,1.2886,1.296,342000.0],["1993-04-02",1.2848,1.2848,1.2436,1.2661,298800.0],["1993-04-05",1.2623,1.2623,1.2436,1.2436,37800.0],["1993-04-06",1.2436,1.2661,1.2061,1.2661,316800.0],["1993-04-07",1.2736,1.2773,1.2586,1.2698,140400.0],["1993-04-08",1.2736,1.2736,1.2586,1.2586,41400.0],["1993-04-12",1.2511,1.2548,1.2399,1.2436,50400.0],["1993-04-13",1.2436,1.2773,1.2436,1.2773,435600.0],["1993-04-14",1.2773,1.2773,1.2661,1.2773,133200.0],["1993-04-15",1.2773,1.2886,1.2773,1.2886,262800.0],["1993-04-16",1.2886,1.2998,1.2848,1.296,81000.0],["1993-04-19",1.2848,1.2848,1.2698,1.2848,106200.0],["1993-04-20",1.2736,1.296,1.2361,1.2848,410400.0],["1993-04-21",1.2848,1.2848,1.2361,1.2399,228600.0],["1993-04-22",1.2473,1.2511,1.2286,1.2286,111600.0],["1993-04-23",1.2286,1.2361,1.1837,1.1874,221400.0],["1993-04-26",1.1897,1.1972,1.1558,1.1709,977400.0],["1993-04-27",1.1746,1.1859,1.1709,1.1859,57600.0],["1993-04-28",1.1859,1.1897,1.1483,1.1633,244800.0],["1993-04-29",1.1709,1.1709,1.1633,1.1709,84600.0],["1993-04-30",1.1633,1.1972,1.1144,1.1972,1128600.0],["1993-05-03",1.1972,1.2123,1.1934,1.2085,568800.0],["1993-05-04",1.2047,1.216,1.2047,1.2047,230400.0],["1993-05-05",1.2047,1.2349,1.2047,1.2349,138600.0],["1993-05-06",1.2349,1.2612,1.2349,1.2499,165600.0],["1993-05-07",1.2537,1.2574,1.2349,1.2386,257400.0],["1993-05-10",1.2461,1.2612,1.2424,1.2499,52200.0],["1993-05-11",1.2424,1.28,1.2386,1.28,387000.0],["1993-05-12",1.2725,1.28,1.265,1.2763,63000.0],["1993-05-13",1.2612,1.2687,1.2574,1.2687,84600.0],["1993-05-14",1.265,1.2763,1.2612,1.265,270000.0],["1993-05-17",1.2763,1.2838,1.2725,1.28,685800.0],["1993-05-18",1.2763,1.2838,1.2763,1.2763,412200.0],["1993-05-19",1.2725,1.2876,1.2725,1.2838,201600.0],["1993-05-20",1.2763,1.2951,1.2725,1.2951,189000.0],["1993-05-21",1.3064,1.3666,1.3064,1.3629,412200.0],["1993-05-24",1.3779,1.3779,1.3553,1.3741,219600.0],["1993-05-25",1.3742,1.4193,1.3666,1.4118,293400.0],["1993-05-26",1.4043,1.4269,1.4043,1.4269,185400.0],["1993-05-27",1.4269,1.4382,1.4231,1.4269,358200.0],["1993-05-28",1.4231,1.4344,1.4231,1.4344,167400.0],["1993-06-01",1.4419,1.4683,1.4419,1.4607,781200.0],["1993-06-02",1.4645,1.472,1.4532,1.472,651600.0],["1993-06-03",1.472,1.4758,1.4494,1.4758,982800.0],["1993-06-04",1.4683,1.5285,1.4683,1.5285,747000.0],["1993-06-07",1.536,1.536,1.5059,1.5285,316800.0],["1993-06-08",1.536,1.6189,1.536,1.6113,448200.0],["1993-06-09",1.6038,1.6189,1.5059,1.5549,777600.0],["1993-06-10",1.5549,1.5662,1.5323,1.5323,552600.0],["1993-06-11",1.521,1.536,1.521,1.536,196200.0],["1993-06-14",1.5323,1.536,1.5247,1.536,723600.0],["1993-06-15",1.5285,1.536,1.5285,1.536,808200.0],["1993-06-16",1.5285,1.5436,1.4645,1.4984,1175400.0],["1993-06-17",1.4984,1.5247,1.4946,1.5134,369000.0],["1993-06-18",1.5134,1.5134,1.4758,1.4871,109800.0],["1993-06-21",1.4871,1.4871,1.4494,1.457,115200.0],["1993-06-22",1.4645,1.4871,1.4607,1.472,387000.0],["1993-06-23",1.472,1.4946,1.472,1.4833,189000.0],["1993-06-24",1.4758,1.4833,1.4758,1.4833,316800.0],["1993-06-25",1.4833,1.4833,1.4758,1.4796,75600.0],["1993-06-28",1.4833,1.4833,1.4607,1.4607,82800.0],["1993-06-29",1.4382,1.4419,1.4306,1.4382,244800.0],["1993-06-30",1.4382,1.4457,1.4382,1.4457,117000.0],["1993-07-01",1.4382,1.4419,1.4043,1.4231,210600.0],["1993-07-02",1.4193,1.4231,1.393,1.393,316800.0],["1993-07-06",1.4005,1.4382,1.4005,1.4231,491400.0],["1993-07-07",1.4193,1.4344,1.4118,1.4118,459000.0],["1993-07-08",1.4118,1.4382,1.4118,1.4306,664200.0],["1993-07-09",1.4344,1.4457,1.4344,1.4457,554400.0],["1993-07-12",1.4532,1.4909,1.4494,1.4909,720000.0],["1993-07-13",1.4909,1.5059,1.4909,1.4946,1299600.0],["1993-07-14",1.5022,1.536,1.4833,1.4909,1594800.0],["1993-07-15",1.4833,1.5097,1.4833,1.5097,322200.0],["1993-07-16",1.5097,1.5172,1.5022,1.5172,185400.0],["1993-07-19",1.5134,1.521,1.4984,1.5172,277200.0],["1993-07-20",1.5097,1.521,1.5059,1.5172,316800.0],["1993-07-21",1.5172,1.5172,1.5097,1.5134,210600.0],["1993-07-22",1.521,1.5323,1.521,1.5285,162000.0],["1993-07-23",1.5172,1.536,1.5172,1.536,203400.0],["1993-07-26",1.5427,1.5881,1.5427,1.5427,237600.0],["1993-07-27",1.5389,1.5918,1.5389,1.5881,3214800.0],["1993-07-28",1.5956,1.6221,1.5918,1.6107,910800.0],["1993-07-29",1.6108,1.6448,1.6108,1.6448,1247400.0],["1993-07-30",1.6448,1.6448,1.6334,1.641,790200.0],["1993-08-02",1.641,1.641,1.6183,1.6221,127800.0],["1993-08-03",1.6183,1.6183,1.5994,1.5994,304200.0],["1993-08-04",1.6032,1.6183,1.6032,1.6183,792000.0],["1993-08-05",1.6183,1.6372,1.6145,1.6259,147600.0],["1993-08-06",1.6145,1.6334,1.6145,1.6259,561600.0],["1993-08-09",1.6297,1.6334,1.6221,1.6297,248400.0],["1993-08-10",1.6297,1.6334,1.6259,1.6334,86400.0],["1993-08-11",1.641,1.6599,1.6334,1.641,248400.0],["1993-08-12",1.641,1.641,1.6334,1.6372,324000.0],["1993-08-13",1.6372,1.6486,1.6297,1.641,554400.0],["1993-08-16",1.6486,1.6486,1.6372,1.6486,169200.0],["1993-08-17",1.6561,1.6561,1.6334,1.641,54900.0],["1993-08-18",1.6259,1.641,1.6032,1.6259,433800.0],["1993-08-19",1.6107,1.6183,1.6032,1.6107,598500.0],["1993-08-20",1.6032,1.6183,1.5881,1.6183,376200.0],["1993-08-23",1.6334,1.6334,1.6183,1.6334,1023300.0],["1993-08-24",1.6108,1.6334,1.5805,1.5956,162900.0],["1993-08-25",1.6183,1.6259,1.5805,1.6032,1043100.0],["1993-08-26",1.6259,1.6486,1.6108,1.6334,215100.0],["1993-08-27",1.6183,1.6183,1.5276,1.5578,208800.0],["1993-08-30",1.5427,1.5805,1.5427,1.5729,230400.0],["1993-08-31",1.5578,1.5881,1.5427,1.5881,77400.0],["1993-09-01",1.5956,1.5956,1.5881,1.5881,86400.0],["1993-09-02",1.5881,1.6259,1.5654,1.6259,102600.0],["1993-09-03",1.6334,1.641,1.6334,1.6334,62100.0],["1993-09-07",1.6334,1.6486,1.6107,1.6107,109800.0],["1993-09-08",1.6334,1.6637,1.6183,1.6486,430200.0],["1993-09-09",1.6334,1.6486,1.6183,1.6486,167400.0],["1993-09-10",1.641,1.7015,1.641,1.7015,126900.0],["1993-09-13",1.6864,1.7091,1.6864,1.7091,180000.0],["1993-09-14",1.7091,1.7393,1.6939,1.7317,69300.0],["1993-09-15",1.6939,1.6939,1.5956,1.6486,657900.0],["1993-09-16",1.6637,1.6712,1.641,1.641,339300.0],["1993-09-17",1.6637,1.6939,1.6561,1.6712,244800.0],["1993-09-20",1.6939,1.6939,1.6486,1.6788,243000.0],["1993-09-21",1.6939,1.7317,1.6864,1.7317,72000.0],["1993-09-22",1.7393,1.7544,1.7242,1.7544,258300.0],["1993-09-23",1.7544,1.7544,1.7317,1.7544,283500.0],["1993-09-24",1.7771,1.8074,1.7469,1.7998,322200.0],["1993-09-27",1.7847,1.7998,1.762,1.7696,86400.0],["1993-09-28",1.7696,1.7771,1.762,1.7771,196200.0],["1993-09-29",1.7771,1.7771,1.7544,1.7696,326700.0],["1993-09-30",1.7771,1.8149,1.762,1.8149,150300.0],["1993-10-01",1.8301,1.8527,1.7771,1.7922,125100.0],["1993-10-04",1.7998,1.8074,1.7696,1.7771,88200.0],["1993-10-05",1.7771,1.7771,1.7544,1.762,20700.0],["1993-10-06",1.7544,1.7544,1.7393,1.7469,36900.0],["1993-10-07",1.7393,1.7544,1.7166,1.7393,60300.0],["1993-10-08",1.7544,1.7544,1.7091,1.7091,212400.0],["1993-10-11",1.6939,1.7242,1.6637,1.6864,126000.0],["1993-10-12",1.6788,1.6939,1.6637,1.6637,174600.0],["1993-10-13",1.6637,1.7242,1.6637,1.7242,91800.0],["1993-10-14",1.7242,1.8074,1.7166,1.7922,180000.0],["1993-10-15",1.7847,1.8074,1.7544,1.7544,219600.0],["1993-10-18",1.7393,1.7393,1.6939,1.6939,117900.0],["1993-10-19",1.6939,1.7091,1.6939,1.7015,141300.0],["1993-10-20",1.7317,1.7544,1.7166,1.7469,130500.0],["1993-10-21",1.7393,1.7393,1.6939,1.7166,110700.0],["1993-10-22",1.7015,1.7091,1.6939,1.6939,147600.0],["1993-10-25",1.693,1.7082,1.6854,1.6854,244800.0],["1993-10-26",1.7006,1.7082,1.6702,1.6854,265500.0],["1993-10-27",1.6854,1.7006,1.6778,1.7006,135900.0],["1993-10-28",1.693,1.693,1.6702,1.6778,55800.0],["1993-10-29",1.6778,1.7006,1.6778,1.7006,68400.0],["1993-11-01",1.6854,1.693,1.6702,1.6702,53100.0],["1993-11-02",1.693,1.7006,1.6778,1.7006,373500.0],["1993-11-03",1.7006,1.7006,1.6778,1.693,115200.0],["1993-11-04",1.6778,1.6854,1.6095,1.6095,513000.0],["1993-11-05",1.6095,1.6627,1.6095,1.6627,442800.0],["1993-11-08",1.6702,1.6702,1.6551,1.6551,36000.0],["1993-11-09",1.6702,1.7158,1.6627,1.7158,246600.0],["1993-11-10",1.731,1.7538,1.731,1.7386,155700.0],["1993-11-11",1.7386,1.7538,1.7386,1.7462,54900.0],["1993-11-12",1.7538,1.7538,1.731,1.7538,117000.0],["1993-11-15",1.7538,1.7841,1.7538,1.7614,45000.0],["1993-11-16",1.7917,1.7917,1.7689,1.7689,502200.0],["1993-11-17",1.7689,1.7917,1.7689,1.7917,529200.0],["1993-11-18",1.8221,1.8449,1.8069,1.8297,882900.0],["1993-11-19",1.8373,1.936,1.8373,1.9132,216900.0],["1993-11-22",1.9132,1.9132,1.8373,1.8904,312300.0],["1993-11-23",1.898,1.898,1.86,1.8676,1355400.0],["1993-11-24",1.8828,1.8828,1.8676,1.8676,165600.0],["1993-11-26",1.8828,1.8828,1.8828,1.8828,95400.0],["1993-11-29",1.8828,1.9056,1.8676,1.9056,65700.0],["1993-11-30",1.9208,1.9208,1.8828,1.9056,323100.0],["1993-12-01",1.8904,1.9663,1.8904,1.9663,405000.0],["1993-12-02",2.0043,2.0043,1.9512,1.9512,118800.0],["1993-12-03",1.9663,1.9967,1.9663,1.9967,26100.0],["1993-12-06",1.9967,2.0271,1.9967,2.0043,297000.0],["1993-12-07",2.0043,2.0195,1.9967,2.0043,35100.0],["1993-12-08",2.0043,2.0043,1.9284,1.9284,198900.0],["1993-12-09",1.9284,1.9436,1.9132,1.9284,264600.0],["1993-12-10",1.9056,1.9056,1.8221,1.8449,399600.0],["1993-12-13",1.8221,1.8449,1.8069,1.8373,511200.0],["1993-12-14",1.8449,1.8449,1.8221,1.8221,242100.0],["1993-12-15",1.8449,1.8676,1.8449,1.8525,342000.0],["1993-12-16",1.8525,1.8752,1.8449,1.8752,299700.0],["1993-12-17",1.8904,1.898,1.8752,1.898,289800.0],["1993-12-20",1.898,1.9512,1.8828,1.9512,203400.0],["1993-12-21",1.9587,1.9663,1.936,1.9436,91800.0],["1993-12-22",1.9436,2.0043,1.9436,2.0043,226800.0],["1993-12-23",2.0043,2.0119,2.0043,2.0119,40500.0],["1993-12-27",2.0043,2.0119,2.0043,2.0043,31500.0],["1993-12-28",2.0043,2.0574,2.0043,2.0574,84600.0],["1993-12-29",2.065,2.0802,2.0574,2.0802,66600.0],["1993-12-30",2.0802,2.1334,2.0802,2.103,189900.0],["1993-12-31",2.1258,2.1713,2.1258,2.1713,297000.0],["1994-01-03",2.141,2.1865,2.103,2.1106,475200.0],["1994-01-04",2.1106,2.1106,2.0423,2.0574,339300.0],["1994-01-05",2.0423,2.0954,2.0347,2.065,147600.0],["1994-01-06",2.0423,2.1258,2.0119,2.0954,180900.0],["1994-01-07",2.0954,2.1106,2.0119,2.0271,108000.0],["1994-01-10",2.0043,2.065,1.9739,2.0498,170100.0],["1994-01-11",2.065,2.065,2.0347,2.0498,105300.0],["1994-01-12",2.0347,2.0498,2.0195,2.0347,86400.0],["1994-01-13",2.0195,2.0195,1.9208,2.0119,441000.0],["1994-01-14",2.0347,2.1334,2.0347,2.1258,723600.0],["1994-01-17",2.141,2.1561,2.1334,2.1561,348300.0],["1994-01-18",2.1485,2.1485,2.103,2.1334,99900.0],["1994-01-19",2.1334,2.141,2.065,2.1106,429300.0],["1994-01-20",2.1258,2.1258,2.0726,2.0954,577800.0],["1994-01-21",2.0802,2.0878,2.065,2.065,550800.0],["1994-01-24",2.0498,2.0802,2.0347,2.0498,88200.0],["1994-01-25",2.0413,2.087,1.9728,2.0566,861300.0],["1994-01-26",2.0718,2.0718,2.0642,2.0718,54900.0],["1994-01-27",2.1099,2.1251,2.1023,2.1099,242100.0],["1994-01-28",2.1251,2.1556,2.1023,2.148,74700.0],["1994-01-31",2.1632,2.1632,2.1175,2.1403,207900.0],["1994-02-01",2.1327,2.1632,2.1327,2.1632,220500.0],["1994-02-02",2.1403,2.1937,2.1327,2.1937,153000.0],["1994-02-03",2.2165,2.2394,2.2013,2.2394,969300.0],["1994-02-04",2.2394,2.247,2.2165,2.2165,553500.0],["1994-02-07",2.2241,2.2698,2.2165,2.2394,239400.0],["1994-02-08",2.2394,2.2851,2.2394,2.2851,160200.0],["1994-02-09",2.3003,2.4222,2.2774,2.3536,535500.0],["1994-02-10",2.3917,2.4374,2.346,2.4298,307800.0],["1994-02-11",2.4298,2.4298,2.3231,2.3612,204300.0],["1994-02-14",2.346,2.3688,2.2394,2.2394,165600.0],["1994-02-15",2.2317,2.2317,2.2013,2.2089,287100.0],["1994-02-16",2.2241,2.2241,2.1784,2.2089,266400.0],["1994-02-17",2.2089,2.2165,2.1784,2.2165,290700.0],["1994-02-18",2.2165,2.2165,2.1632,2.1632,157500.0],["1994-02-22",2.148,2.186,2.1099,2.186,92700.0],["1994-02-23",2.2013,2.2317,2.2013,2.2241,290700.0],["1994-02-24",2.2241,2.2317,2.186,2.2089,216000.0],["1994-02-25",2.2546,2.3155,2.2546,2.2774,2066400.0],["1994-02-28",2.2851,2.2851,2.2317,2.2394,108900.0],["1994-03-01",2.2241,2.247,2.2241,2.247,35100.0],["1994-03-02",2.2241,2.2241,2.1937,2.2165,100800.0],["1994-03-03",2.2241,2.2317,2.1937,2.2165,384300.0],["1994-03-04",2.2165,2.2165,2.186,2.2165,151200.0],["1994-03-07",2.2241,2.2241,2.2089,2.2241,497700.0],["1994-03-08",2.2241,2.2241,2.1632,2.1632,176400.0],["1994-03-09",2.148,2.186,2.1403,2.186,180900.0],["1994-03-10",2.2013,2.2013,2.1632,2.1632,192600.0],["1994-03-11",2.1632,2.186,2.1403,2.186,74700.0],["1994-03-14",2.1708,2.1708,2.1175,2.1403,222300.0],["1994-03-15",2.148,2.2165,2.148,2.2089,324000.0],["1994-03-16",2.2241,2.2241,2.1937,2.1937,33300.0],["1994-03-17",2.2089,2.2089,2.1556,2.1556,113400.0],["1994-03-18",2.1251,2.148,2.1175,2.148,61200.0],["1994-03-21",2.1175,2.1632,2.1175,2.148,89100.0],["1994-03-22",2.148,2.1632,2.1403,2.1632,62100.0],["1994-03-23",2.1632,2.186,2.1632,2.1784,18000.0],["1994-03-24",2.1556,2.1784,2.1556,2.1708,262800.0],["1994-03-25",2.1784,2.1784,2.1632,2.1708,26100.0],["1994-03-28",2.1632,2.1784,2.1403,2.1556,147600.0],["1994-03-29",2.1632,2.186,2.1403,2.1403,876600.0],["1994-03-30",2.1403,2.1403,1.9042,1.9118,550800.0],["1994-03-31",1.8966,1.9804,1.828,1.9651,358200.0],["1994-04-04",1.9499,2.0261,1.9499,1.988,321300.0],["1994-04-05",2.0032,2.0642,2.0032,2.0109,249300.0],["1994-04-06",2.0185,2.0413,2.0185,2.0261,90900.0],["1994-04-07",2.0185,2.0261,1.9956,2.0261,121500.0],["1994-04-08",2.0109,2.0109,1.9499,1.9728,169200.0],["1994-04-11",1.9575,1.9804,1.9347,1.9804,107100.0],["1994-04-12",1.988,1.9956,1.9347,1.9728,126000.0],["1994-04-13",1.9499,1.9575,1.9347,1.9347,70200.0],["1994-04-14",1.9194,1.9651,1.9194,1.9651,64800.0],["1994-04-15",1.9347,1.9347,1.8661,1.9042,581400.0],["1994-04-18",1.9194,1.9194,1.79,1.8357,720900.0],["1994-04-19",1.8509,1.8737,1.8128,1.8128,204300.0],["1994-04-20",1.8052,1.8052,1.7062,1.7062,585000.0],["1994-04-21",1.7062,1.79,1.6757,1.79,333900.0],["1994-04-22",1.7747,1.7747,1.7062,1.7366,135900.0],["1994-04-25",1.7063,1.7369,1.7063,1.7216,600300.0],["1994-04-26",1.7063,1.7216,1.7063,1.7216,52200.0],["1994-04-28",1.714,1.7982,1.714,1.7829,228600.0],["1994-04-29",1.7905,1.7982,1.7829,1.7982,233100.0],["1994-05-02",1.8364,1.867,1.8288,1.867,280800.0],["1994-05-03",1.8517,1.9129,1.8364,1.9129,221400.0],["1994-05-04",1.9282,1.9971,1.9206,1.9971,532800.0],["1994-05-05",1.9895,2.0736,1.9895,2.0736,358200.0],["1994-05-06",2.0583,2.1119,1.9971,2.1119,112500.0],["1994-05-09",2.0889,2.0889,1.9895,1.9895,209700.0],["1994-05-10",1.9895,1.9895,1.8517,1.8517,104400.0],["1994-05-11",1.8517,1.8823,1.8517,1.8747,232200.0],["1994-05-12",1.8594,1.8823,1.8594,1.8823,284400.0],["1994-05-13",1.89,1.89,1.8364,1.867,450000.0],["1994-05-16",1.89,1.8976,1.8747,1.8823,89100.0],["1994-05-17",1.867,1.867,1.8441,1.8517,19800.0],["1994-05-18",1.8594,1.89,1.8288,1.89,91800.0],["1994-05-19",1.89,1.89,1.8594,1.8823,370800.0],["1994-05-20",1.8823,1.8823,1.8288,1.8288,132300.0],["1994-05-23",1.8211,1.8211,1.7982,1.8058,90900.0],["1994-05-24",1.8211,1.8288,1.7369,1.7446,235800.0],["1994-05-25",1.7446,1.7446,1.6834,1.691,436500.0],["1994-05-26",1.691,1.714,1.6757,1.7063,205200.0],["1994-05-27",1.714,1.714,1.6834,1.7063,222300.0],["1994-05-31",1.6757,1.7063,1.6604,1.6757,144000.0],["1994-06-01",1.6681,1.714,1.6681,1.714,143100.0],["1994-06-02",1.6987,1.7523,1.6987,1.7293,706500.0],["1994-06-03",1.7216,1.7752,1.714,1.7599,724500.0],["1994-06-06",1.7446,1.7982,1.7446,1.7752,863100.0],["1994-06-07",1.7599,1.7829,1.7523,1.7523,73800.0],["1994-06-08",1.7446,1.7676,1.7293,1.7446,582300.0],["1994-06-09",1.7446,1.7446,1.7063,1.7063,757800.0],["1994-06-10",1.714,1.7216,1.6987,1.714,920700.0],["1994-06-13",1.691,1.714,1.691,1.714,49500.0],["1994-06-14",1.714,1.7982,1.714,1.7829,1555200.0],["1994-06-15",1.7905,1.8364,1.7829,1.8288,365400.0],["1994-06-16",1.8288,1.8364,1.8288,1.8364,243000.0],["1994-06-17",1.8517,1.8517,1.7446,1.7446,235800.0],["1994-06-20",1.7293,1.7293,1.6604,1.6604,495900.0],["1994-06-21",1.6757,1.6757,1.6451,1.6451,594900.0],["1994-06-22",1.6451,1.6528,1.6069,1.6069,166500.0],["1994-06-23",1.6222,1.6528,1.5916,1.6069,209700.0],["1994-06-24",1.6069,1.6298,1.5992,1.6069,266400.0],["1994-06-27",1.6069,1.6069,1.561,1.5992,94500.0],["1994-06-28",1.5916,1.5992,1.5839,1.5916,334800.0],["1994-06-29",1.5916,1.5916,1.5457,1.5763,76500.0],["1994-06-30",1.5686,1.5686,1.5304,1.561,355500.0],["1994-07-01",1.5533,1.6069,1.538,1.5916,85500.0],["1994-07-05",1.6069,1.6069,1.5916,1.5992,66600.0],["1994-07-06",1.5916,1.6069,1.5916,1.5992,63000.0],["1994-07-07",1.6069,1.6069,1.5839,1.5992,180000.0],["1994-07-08",1.6145,1.6298,1.6069,1.6222,57600.0],["1994-07-11",1.6145,1.6222,1.6069,1.6145,813600.0],["1994-07-12",1.6298,1.6298,1.5992,1.5992,126000.0],["1994-07-13",1.6145,1.7063,1.5992,1.6987,182700.0],["1994-07-14",1.6987,1.7829,1.6987,1.7523,269100.0],["1994-07-15",1.7599,1.7599,1.7446,1.7446,57600.0],["1994-07-18",1.7599,1.7752,1.7523,1.7676,51300.0],["1994-07-19",1.7523,1.8288,1.7523,1.8288,315900.0],["1994-07-20",1.8135,1.8288,1.7752,1.7752,70200.0],["1994-07-21",1.7905,1.7905,1.7676,1.7752,34200.0],["1994-07-22",1.7676,1.7676,1.7216,1.7216,39600.0],["1994-07-25",1.722,1.722,1.6681,1.6681,66600.0],["1994-07-26",1.6758,1.722,1.6758,1.722,66600.0],["1994-07-27",1.722,1.7296,1.6989,1.6989,41400.0],["1994-07-28",1.6989,1.7066,1.6989,1.7066,4500.0],["1994-07-29",1.722,1.722,1.7143,1.722,96300.0],["1994-08-01",1.7143,1.7296,1.7143,1.722,8100.0],["1994-08-02",1.722,1.7527,1.722,1.7527,155700.0],["1994-08-03",1.7373,1.7373,1.722,1.722,41400.0],["1994-08-04",1.7143,1.722,1.6989,1.7066,144900.0],["1994-08-05",1.6835,1.7143,1.6835,1.6989,130500.0],["1994-08-08",1.7066,1.722,1.6758,1.6758,170100.0],["1994-08-09",1.6912,1.6989,1.6835,1.6989,102600.0],["1994-08-10",1.7066,1.722,1.6989,1.7066,190800.0],["1994-08-11",1.7066,1.722,1.6912,1.6912,171000.0],["1994-08-12",1.6758,1.6758,1.6451,1.6528,668700.0],["1994-08-15",1.6374,1.6451,1.6297,1.6451,109800.0],["1994-08-16",1.6297,1.6374,1.5682,1.599,151200.0],["1994-08-17",1.5836,1.5836,1.5605,1.5836,221400.0],["1994-08-18",1.5682,1.599,1.5605,1.599,745200.0],["1994-08-19",1.5836,1.5836,1.5298,1.5451,57600.0],["1994-08-22",1.5375,1.5528,1.5221,1.5375,502200.0],["1994-08-23",1.5298,1.5913,1.5298,1.5913,93600.0],["1994-08-24",1.5759,1.5913,1.5221,1.5682,1405800.0],["1994-08-25",1.5759,1.6143,1.5759,1.599,179100.0],["1994-08-26",1.6066,1.6143,1.599,1.6066,138600.0],["1994-08-29",1.6143,1.6912,1.599,1.6758,174600.0],["1994-08-30",1.6835,1.6989,1.6835,1.6989,237600.0],["1994-08-31",1.6989,1.6989,1.6835,1.6912,74700.0],["1994-09-01",1.6989,1.6989,1.6835,1.6912,54900.0],["1994-09-02",1.6912,1.7066,1.6912,1.7066,36900.0],["1994-09-06",1.7066,1.722,1.6912,1.722,198900.0],["1994-09-07",1.7143,1.7143,1.6835,1.6835,66600.0],["1994-09-08",1.6989,1.7066,1.6835,1.6912,62100.0],["1994-09-09",1.6912,1.6912,1.6681,1.6835,243000.0],["1994-09-12",1.6912,1.6912,1.6758,1.6758,888300.0],["1994-09-13",1.6681,1.6758,1.6681,1.6758,10800.0],["1994-09-14",1.6681,1.6681,1.6605,1.6605,28800.0],["1994-09-15",1.6605,1.6912,1.6605,1.6912,112500.0],["1994-09-16",1.6912,1.6912,1.6605,1.6758,96300.0],["1994-09-19",1.6605,1.6758,1.6528,1.6681,32400.0],["1994-09-20",1.6758,1.6758,1.6451,1.6451,59400.0],["1994-09-21",1.6528,1.6528,1.599,1.6374,1235700.0],["1994-09-22",1.6605,1.6605,1.5836,1.5836,106200.0],["1994-09-23",1.5836,1.5836,1.5528,1.5528,45000.0],["1994-09-26",1.549,1.5605,1.4913,1.4913,128700.0],["1994-09-27",1.499,1.5221,1.499,1.5221,25200.0],["1994-09-28",1.5298,1.5298,1.4913,1.4913,275400.0],["1994-09-29",1.4913,1.5144,1.4836,1.499,282600.0],["1994-09-30",1.4836,1.5375,1.4606,1.5375,808200.0],["1994-10-03",1.5451,1.5451,1.5067,1.5067,72900.0],["1994-10-04",1.4836,1.5144,1.476,1.499,99000.0],["1994-10-05",1.5144,1.5221,1.4529,1.4683,142200.0],["1994-10-06",1.476,1.4913,1.4721,1.4913,45000.0],["1994-10-07",1.4913,1.5144,1.4913,1.4913,54900.0],["1994-10-10",1.5067,1.5528,1.5067,1.5528,92700.0],["1994-10-11",1.5605,1.6374,1.5605,1.622,175500.0],["1994-10-12",1.6451,1.6681,1.5605,1.599,424800.0],["1994-10-13",1.6143,1.622,1.5913,1.599,145800.0],["1994-10-14",1.5913,1.6143,1.5913,1.599,39600.0],["1994-10-17",1.6066,1.6143,1.5913,1.599,45900.0],["1994-10-18",1.599,1.599,1.5759,1.5759,18900.0],["1994-10-19",1.5913,1.599,1.5605,1.5836,35100.0],["1994-10-20",1.5759,1.5836,1.5682,1.5759,99000.0],["1994-10-21",1.5528,1.5682,1.5375,1.5605,202500.0],["1994-10-24",1.5605,1.5759,1.5375,1.5451,80100.0],["1994-10-25",1.5223,1.53,1.5145,1.5145,177300.0],["1994-10-26",1.5145,1.5223,1.5145,1.5145,217800.0],["1994-10-27",1.5223,1.53,1.5145,1.53,180900.0],["1994-10-28",1.53,1.53,1.4991,1.5068,176400.0],["1994-10-31",1.5223,1.5223,1.4991,1.5068,62100.0],["1994-11-01",1.5145,1.5145,1.4991,1.4991,67500.0],["1994-11-02",1.4991,1.5068,1.4991,1.4991,84600.0],["1994-11-03",1.5068,1.5455,1.5068,1.5377,291600.0],["1994-11-04",1.5455,1.5455,1.53,1.53,101700.0],["1994-11-07",1.53,1.5532,1.5223,1.5261,264600.0],["1994-11-08",1.53,1.5377,1.5145,1.53,127800.0],["1994-11-09",1.5377,1.5609,1.5377,1.5609,119700.0],["1994-11-10",1.5609,1.5609,1.5455,1.5455,45000.0],["1994-11-11",1.5532,1.5609,1.5532,1.5609,107100.0],["1994-11-14",1.5532,1.5764,1.5455,1.5455,322200.0],["1994-11-15",1.5764,1.5841,1.5455,1.5841,618300.0],["1994-11-16",1.5764,1.5764,1.5609,1.5609,793800.0],["1994-11-17",1.5609,1.5609,1.5455,1.5532,232200.0],["1994-11-18",1.5377,1.5455,1.53,1.53,131400.0],["1994-11-21",1.5377,1.5377,1.5068,1.5068,217800.0],["1994-11-22",1.5145,1.5223,1.5145,1.5145,215100.0],["1994-11-23",1.4914,1.4991,1.4836,1.4836,146700.0],["1994-11-25",1.4836,1.4991,1.4836,1.4991,9900.0],["1994-11-28",1.4836,1.5107,1.4759,1.4836,291600.0],["1994-11-29",1.4836,1.4836,1.3909,1.4064,756000.0],["1994-11-30",1.3909,1.4218,1.3909,1.3909,470700.0],["1994-12-01",1.4064,1.4141,1.3909,1.4064,113400.0],["1994-12-02",1.3986,1.3986,1.3059,1.3445,405000.0],["1994-12-05",1.3523,1.3677,1.3445,1.3677,799200.0],["1994-12-06",1.3677,1.3677,1.3523,1.36,371700.0],["1994-12-07",1.36,1.36,1.3291,1.36,332100.0],["1994-12-08",1.36,1.3677,1.36,1.36,260100.0],["1994-12-09",1.3677,1.3677,1.3445,1.3445,234000.0],["1994-12-12",1.3523,1.3523,1.3291,1.3368,74700.0],["1994-12-13",1.3368,1.3523,1.3214,1.3291,47700.0],["1994-12-14",1.3291,1.3523,1.3291,1.3523,269100.0],["1994-12-15",1.36,1.3755,1.36,1.3677,217800.0],["1994-12-16",1.3832,1.3832,1.3677,1.3755,108000.0],["1994-12-19",1.3986,1.4141,1.3755,1.3755,206100.0],["1994-12-20",1.3832,1.3832,1.3677,1.3677,46800.0],["1994-12-21",1.3755,1.3986,1.36,1.36,1208700.0],["1994-12-22",1.36,1.3677,1.3523,1.3523,1241100.0],["1994-12-23",1.36,1.3755,1.36,1.3755,414900.0],["1994-12-27",1.3832,1.4064,1.3832,1.3986,56700.0],["1994-12-28",1.4064,1.4064,1.3755,1.3832,487800.0],["1994-12-29",1.3909,1.3909,1.3755,1.3755,394200.0],["1994-12-30",1.3832,1.5145,1.3755,1.5145,391500.0],["1995-01-03",1.5145,1.5145,1.4914,1.5145,266400.0],["1995-01-04",1.5145,1.5223,1.4991,1.4991,648900.0],["1995-01-05",1.4836,1.5068,1.4759,1.5068,1132200.0],["1995-01-06",1.5068,1.5377,1.5068,1.5068,1777500.0],["1995-01-09",1.4991,1.5068,1.4836,1.4914,237600.0],["1995-01-10",1.4991,1.5068,1.4836,1.4836,219600.0],["1995-01-11",1.4759,1.4759,1.4295,1.4295,152100.0],["1995-01-12",1.4295,1.445,1.4295,1.445,237600.0],["1995-01-13",1.445,1.445,1.4218,1.4373,109800.0],["1995-01-16",1.4527,1.4682,1.445,1.4605,104400.0],["1995-01-17",1.4836,1.4991,1.4759,1.4991,117000.0],["1995-01-18",1.4991,1.4991,1.4759,1.4836,141300.0],["1995-01-19",1.4759,1.4836,1.4759,1.4759,133200.0],["1995-01-20",1.4836,1.4836,1.4527,1.4527,54000.0],["1995-01-23",1.445,1.4527,1.445,1.445,41400.0],["1995-01-24",1.445,1.445,1.4295,1.4295,102600.0],["1995-01-25",1.4221,1.4299,1.4221,1.4299,103500.0],["1995-01-26",1.4143,1.4221,1.3988,1.4143,329400.0],["1995-01-27",1.4065,1.4065,1.3988,1.3988,496800.0],["1995-01-30",1.3988,1.3988,1.3755,1.3755,276300.0],["1995-01-31",1.3755,1.3832,1.3677,1.3677,163800.0],["1995-02-01",1.3677,1.3677,1.3366,1.3444,1055700.0],["1995-02-02",1.3521,1.3599,1.3521,1.3521,120600.0],["1995-02-03",1.3599,1.3832,1.3599,1.3832,495000.0],["1995-02-06",1.3677,1.3755,1.3599,1.3599,162000.0],["1995-02-07",1.3677,1.3677,1.3677,1.3677,121500.0],["1995-02-08",1.3677,1.3677,1.3599,1.3599,202500.0],["1995-02-09",1.3677,1.3832,1.3677,1.3677,564300.0],["1995-02-10",1.3755,1.3755,1.3677,1.3755,42300.0],["1995-02-13",1.3755,1.3755,1.3677,1.3755,340200.0],["1995-02-14",1.3677,1.3677,1.3599,1.3599,185400.0],["1995-02-15",1.3599,1.3832,1.3599,1.3832,2618100.0],["1995-02-16",1.391,1.4065,1.3755,1.3988,241200.0],["1995-02-17",1.391,1.4143,1.391,1.4065,185400.0],["1995-02-21",1.4143,1.4221,1.4065,1.4065,129600.0],["1995-02-22",1.4143,1.4143,1.3832,1.3832,353700.0],["1995-02-23",1.3832,1.3988,1.3832,1.391,163800.0],["1995-02-24",1.3832,1.3832,1.3755,1.3755,261000.0],["1995-02-27",1.3832,1.3832,1.3677,1.3677,684900.0],["1995-02-28",1.3755,1.3755,1.3444,1.3599,363600.0],["1995-03-01",1.3599,1.3599,1.3444,1.3444,214200.0],["1995-03-02",1.3366,1.3366,1.3055,1.3055,2459700.0],["1995-03-03",1.3211,1.3288,1.2977,1.2977,383400.0],["1995-03-06",1.3055,1.3055,1.29,1.2977,352800.0],["1995-03-07",1.29,1.3055,1.29,1.2977,644400.0],["1995-03-08",1.29,1.2977,1.29,1.29,334800.0],["1995-03-09",1.29,1.29,1.2744,1.2744,217800.0],["1995-03-10",1.2744,1.2744,1.189,1.2045,1603800.0],["1995-03-13",1.2123,1.2434,1.2045,1.2356,1487700.0],["1995-03-14",1.2434,1.2822,1.2434,1.2822,433800.0],["1995-03-15",1.2822,1.29,1.2667,1.29,123300.0],["1995-03-16",1.2977,1.2977,1.2822,1.2822,123300.0],["1995-03-17",1.2667,1.2667,1.2356,1.2511,621900.0],["1995-03-20",1.2434,1.2667,1.2356,1.2667,220500.0],["1995-03-21",1.2667,1.2667,1.2356,1.2356,945000.0],["1995-03-22",1.2434,1.2589,1.2434,1.2589,621000.0],["1995-03-23",1.2667,1.29,1.2667,1.2744,385200.0],["1995-03-24",1.2822,1.2977,1.2822,1.2822,282600.0],["1995-03-27",1.2977,1.3055,1.29,1.2977,99000.0],["1995-03-28",1.2977,1.3288,1.2977,1.3288,81900.0],["1995-03-29",1.3366,1.3444,1.3288,1.3444,95400.0],["1995-03-30",1.3677,1.3988,1.3677,1.3988,168300.0],["1995-03-31",1.4065,1.4221,1.391,1.3988,176400.0],["1995-04-03",1.391,1.3988,1.3599,1.3755,214200.0],["1995-04-04",1.3755,1.4221,1.3755,1.4221,328500.0],["1995-04-05",1.4221,1.4532,1.4143,1.4376,159300.0],["1995-04-06",1.4532,1.492,1.4532,1.4765,228600.0],["1995-04-07",1.492,1.4998,1.4765,1.4843,152100.0],["1995-04-10",1.492,1.492,1.4532,1.4532,133200.0],["1995-04-11",1.4454,1.4454,1.4299,1.4299,324900.0],["1995-04-12",1.4299,1.4376,1.4221,1.4299,325800.0],["1995-04-13",1.4299,1.4687,1.4299,1.4687,368100.0],["1995-04-17",1.4843,1.5309,1.4843,1.5231,214200.0],["1995-04-18",1.5309,1.5464,1.5231,1.5464,90000.0],["1995-04-19",1.5464,1.5464,1.5231,1.5387,108000.0],["1995-04-20",1.5464,1.5464,1.5231,1.5231,27000.0],["1995-04-21",1.5309,1.5309,1.4998,1.5153,126000.0],["1995-04-24",1.5091,1.5404,1.5013,1.5091,443700.0],["1995-04-25",1.5013,1.5169,1.5013,1.5091,418500.0],["1995-04-26",1.5247,1.5247,1.5013,1.5091,1544400.0],["1995-04-27",1.5091,1.5091,1.4934,1.5013,40500.0],["1995-04-28",1.4934,1.5013,1.47,1.4934,168300.0],["1995-05-01",1.4387,1.4856,1.4387,1.47,112500.0],["1995-05-02",1.47,1.47,1.4465,1.4543,107100.0],["1995-05-03",1.4387,1.4543,1.4387,1.4465,294300.0],["1995-05-04",1.4387,1.4543,1.4387,1.4387,218700.0],["1995-05-05",1.4231,1.4543,1.4231,1.4387,1920600.0],["1995-05-08",1.4465,1.4465,1.4309,1.4387,77400.0],["1995-05-09",1.4387,1.4387,1.4309,1.4309,57600.0],["1995-05-10",1.4465,1.4465,1.4309,1.4309,311400.0],["1995-05-11",1.4231,1.4309,1.4074,1.4309,295200.0],["1995-05-12",1.4387,1.4856,1.4387,1.4778,93600.0],["1995-05-15",1.4778,1.5013,1.4778,1.4934,388800.0],["1995-05-16",1.5091,1.5247,1.5013,1.5247,228600.0],["1995-05-17",1.5247,1.556,1.5247,1.5404,635400.0],["1995-05-18",1.5482,1.5482,1.5169,1.5169,233100.0],["1995-05-19",1.5169,1.5247,1.5091,1.5169,135900.0],["1995-05-22",1.5247,1.5247,1.5091,1.5169,60300.0],["1995-05-23",1.5091,1.5169,1.4778,1.4856,429300.0],["1995-05-24",1.4856,1.5091,1.4856,1.5013,225000.0],["1995-05-25",1.5091,1.5091,1.4934,1.4934,164700.0],["1995-05-26",1.4934,1.5013,1.4934,1.4934,63900.0],["1995-05-30",1.4934,1.4934,1.4778,1.4856,136800.0],["1995-05-31",1.4778,1.4778,1.47,1.47,66600.0],["1995-06-01",1.4622,1.4622,1.4543,1.4543,241200.0],["1995-06-02",1.4543,1.47,1.4465,1.4543,45000.0],["1995-06-05",1.4622,1.4622,1.4543,1.4543,21600.0],["1995-06-06",1.4543,1.4622,1.4309,1.4387,491400.0],["1995-06-07",1.4387,1.4387,1.3918,1.3996,502200.0],["1995-06-08",1.3996,1.4153,1.3996,1.4074,557100.0],["1995-06-09",1.4153,1.4309,1.4153,1.4309,387900.0],["1995-06-12",1.4309,1.4387,1.4231,1.4309,122400.0],["1995-06-13",1.4387,1.4543,1.4309,1.4465,676800.0],["1995-06-14",1.4622,1.47,1.4465,1.4543,262800.0],["1995-06-15",1.47,1.5013,1.4622,1.47,1224900.0],["1995-06-16",1.47,1.4778,1.4622,1.4778,130500.0],["1995-06-19",1.4778,1.4778,1.4622,1.47,531900.0],["1995-06-20",1.47,1.47,1.4309,1.4387,656100.0],["1995-06-21",1.4387,1.4465,1.4309,1.4465,109800.0],["1995-06-22",1.4465,1.4543,1.4465,1.4543,150300.0],["1995-06-23",1.4543,1.4543,1.4387,1.4465,159300.0],["1995-06-26",1.4622,1.4622,1.4465,1.4465,175500.0],["1995-06-27",1.4465,1.4465,1.4231,1.4231,407700.0],["1995-06-28",1.4309,1.4309,1.3762,1.3918,1548000.0],["1995-06-29",1.4074,1.4543,1.4074,1.4543,594900.0],["1995-06-30",1.4543,1.4778,1.4465,1.47,119700.0],["1995-07-03",1.4856,1.4934,1.4778,1.4934,115200.0],["1995-07-05",1.4934,1.5169,1.4934,1.5013,422100.0],["1995-07-06",1.5169,1.6185,1.5169,1.6185,778500.0],["1995-07-07",1.6185,1.7046,1.6185,1.7046,808200.0],["1995-07-10",1.7046,1.7671,1.6967,1.7671,723600.0],["1995-07-11",1.7827,1.7827,1.7593,1.7593,400500.0],["1995-07-12",1.7671,1.7671,1.7593,1.7593,133200.0],["1995-07-13",1.7593,1.7593,1.7202,1.7202,357300.0],["1995-07-14",1.7202,1.728,1.6811,1.6967,673200.0],["1995-07-17",1.6889,1.7202,1.6811,1.7202,376200.0],["1995-07-18",1.728,1.728,1.6576,1.6733,174600.0],["1995-07-19",1.6655,1.6733,1.6576,1.6576,322200.0],["1995-07-20",1.6655,1.6655,1.642,1.6498,311400.0],["1995-07-21",1.6576,1.6655,1.6576,1.6655,53100.0],["1995-07-24",1.6655,1.6655,1.6576,1.6576,93600.0],["1995-07-25",1.6655,1.6811,1.6576,1.6811,266400.0],["1995-07-26",1.6733,1.7515,1.6655,1.7202,259200.0],["1995-07-27",1.7139,1.7375,1.6982,1.706,171900.0],["1995-07-28",1.706,1.7218,1.6982,1.7139,74700.0],["1995-07-31",1.7139,1.7218,1.7139,1.7139,169200.0],["1995-08-01",1.7218,1.7375,1.7139,1.7375,153900.0],["1995-08-02",1.7454,1.7532,1.7296,1.7532,114300.0],["1995-08-03",1.7375,1.7689,1.7375,1.7689,685800.0],["1995-08-04",1.7689,1.7768,1.7532,1.7768,267300.0],["1995-08-07",1.7847,1.8004,1.7847,1.7925,443700.0],["1995-08-08",1.7925,1.7925,1.7454,1.7454,213300.0],["1995-08-09",1.7532,1.7532,1.7296,1.7296,27000.0],["1995-08-10",1.7296,1.7296,1.7139,1.7218,82800.0],["1995-08-11",1.7218,1.7296,1.7139,1.7296,41400.0],["1995-08-14",1.7296,1.7296,1.7218,1.7296,154800.0],["1995-08-15",1.7218,1.7218,1.6903,1.6982,67500.0],["1995-08-16",1.6982,1.6982,1.6667,1.6903,254700.0],["1995-08-17",1.6903,1.6982,1.6903,1.6982,149400.0],["1995-08-18",1.6196,1.6196,1.5488,1.596,1564200.0],["1995-08-21",1.5881,1.596,1.5488,1.5488,561600.0],["1995-08-22",1.5488,1.6038,1.5488,1.6038,426600.0],["1995-08-23",1.596,1.6274,1.596,1.6196,166500.0],["1995-08-24",1.6196,1.6353,1.6196,1.6196,114300.0],["1995-08-25",1.6274,1.6274,1.5724,1.5803,144900.0],["1995-08-28",1.5724,1.596,1.5724,1.596,175500.0],["1995-08-29",1.5881,1.5881,1.5645,1.5645,82800.0],["1995-08-30",1.5803,1.6038,1.5724,1.6038,560700.0],["1995-08-31",1.6038,1.6038,1.5645,1.5645,87300.0],["1995-09-01",1.5645,1.5803,1.5567,1.5803,780300.0],["1995-09-05",1.5803,1.6038,1.5803,1.6038,589500.0],["1995-09-06",1.6038,1.6353,1.6038,1.6353,207000.0],["1995-09-07",1.6274,1.6353,1.6117,1.6196,69300.0],["1995-09-08",1.6274,1.6431,1.6117,1.6431,89100.0],["1995-09-11",1.651,1.651,1.6353,1.651,191700.0],["1995-09-12",1.651,1.6589,1.6274,1.6431,241200.0],["1995-09-13",1.6353,1.651,1.6353,1.6353,143100.0],["1995-09-14",1.6431,1.651,1.6353,1.6431,84600.0],["1995-09-15",1.651,1.651,1.6353,1.6353,184500.0],["1995-09-18",1.6431,1.651,1.6431,1.6431,486000.0],["1995-09-19",1.6353,1.6431,1.6353,1.6353,269100.0],["1995-09-20",1.6431,1.6431,1.6274,1.6353,48600.0],["1995-09-21",1.6353,1.6353,1.6274,1.6353,36000.0],["1995-09-22",1.6353,1.6431,1.6274,1.6353,352800.0],["1995-09-25",1.6353,1.6353,1.6274,1.6353,336600.0],["1995-09-26",1.6274,1.6353,1.6274,1.6353,181800.0],["1995-09-27",1.6196,1.6274,1.6117,1.6196,139500.0],["1995-09-28",1.6117,1.6196,1.6117,1.6196,16200.0],["1995-09-29",1.6196,1.6274,1.6117,1.6274,298800.0],["1995-10-02",1.6274,1.6274,1.6196,1.6274,135900.0],["1995-10-03",1.6196,1.6196,1.6117,1.6117,97200.0],["1995-10-04",1.6117,1.6117,1.596,1.6117,222300.0],["1995-10-05",1.6117,1.6117,1.5881,1.596,99000.0],["1995-10-06",1.596,1.596,1.5881,1.596,40500.0],["1995-10-09",1.5881,1.5881,1.5803,1.5881,72900.0],["1995-10-10",1.5803,1.5803,1.5488,1.5567,164700.0],["1995-10-11",1.5645,1.5724,1.5645,1.5724,23400.0],["1995-10-12",1.5567,1.5724,1.5567,1.5645,119700.0],["1995-10-13",1.5567,1.5567,1.5409,1.5409,166500.0],["1995-10-16",1.5409,1.5409,1.5095,1.5174,298800.0],["1995-10-17",1.5252,1.5252,1.5016,1.5016,116100.0],["1995-10-18",1.5016,1.5016,1.4466,1.4623,1200600.0],["1995-10-19",1.4545,1.4545,1.4309,1.4466,225000.0],["1995-10-20",1.4309,1.4387,1.3994,1.4073,392400.0],["1995-10-23",1.4073,1.4073,1.3837,1.3916,98100.0],["1995-10-24",1.3994,1.4073,1.3444,1.3444,326700.0],["1995-10-25",1.3444,1.368,1.3287,1.3365,735300.0],["1995-10-26",1.3287,1.3365,1.3129,1.3208,832500.0],["1995-10-27",1.3303,1.3382,1.3145,1.3224,282600.0],["1995-10-30",1.3224,1.3224,1.3145,1.3224,159300.0],["1995-10-31",1.3224,1.3224,1.3145,1.3145,150300.0],["1995-11-01",1.3145,1.3145,1.3066,1.3145,982800.0],["1995-11-02",1.3145,1.3145,1.3066,1.3066,741600.0],["1995-11-03",1.3145,1.3224,1.3145,1.3224,161100.0],["1995-11-06",1.2907,1.3066,1.2907,1.3066,602100.0],["1995-11-07",1.3066,1.3145,1.2907,1.2986,172800.0],["1995-11-08",1.3066,1.3066,1.2828,1.2986,368100.0],["1995-11-09",1.2907,1.2986,1.2828,1.2907,445500.0],["1995-11-10",1.2907,1.2907,1.2353,1.267,401400.0],["1995-11-13",1.2511,1.2511,1.2115,1.2274,951300.0],["1995-11-14",1.2432,1.267,1.2274,1.267,2284200.0],["1995-11-15",1.2749,1.3382,1.2749,1.3382,1473300.0],["1995-11-16",1.3541,1.3778,1.3461,1.3461,4640400.0],["1995-11-17",1.3461,1.362,1.3382,1.362,766800.0],["1995-11-20",1.362,1.3937,1.362,1.3937,320400.0],["1995-11-21",1.4016,1.457,1.4016,1.457,269100.0],["1995-11-22",1.4649,1.5758,1.457,1.5758,551700.0],["1995-11-24",1.5837,1.5837,1.552,1.552,32400.0],["1995-11-27",1.5679,1.5679,1.4728,1.4808,394200.0],["1995-11-28",1.4808,1.5204,1.4808,1.5124,260100.0],["1995-11-29",1.5283,1.5362,1.5045,1.5124,332100.0],["1995-11-30",1.4966,1.5045,1.4887,1.5045,657000.0],["1995-12-01",1.4887,1.4966,1.4728,1.4966,648000.0],["1995-12-04",1.4887,1.4966,1.457,1.457,450000.0],["1995-12-05",1.4491,1.457,1.4412,1.4491,278100.0],["1995-12-06",1.4491,1.4491,1.4253,1.4253,357300.0],["1995-12-07",1.4253,1.4333,1.4095,1.4333,272700.0],["1995-12-08",1.4412,1.4728,1.4333,1.4649,275400.0],["1995-12-11",1.4728,1.4728,1.4491,1.4491,621900.0],["1995-12-12",1.457,1.457,1.4333,1.4491,284400.0],["1995-12-13",1.4412,1.4412,1.4016,1.4095,261000.0],["1995-12-14",1.4016,1.4016,1.3937,1.4016,117000.0],["1995-12-15",1.4016,1.4016,1.3778,1.3937,310500.0],["1995-12-18",1.3937,1.3937,1.3699,1.3699,244800.0],["1995-12-19",1.3699,1.3699,1.3303,1.3303,236700.0],["1995-12-20",1.3224,1.3224,1.267,1.3145,2038500.0],["1995-12-21",1.3066,1.3461,1.3066,1.3382,549900.0],["1995-12-22",1.3461,1.3541,1.3224,1.3303,419400.0],["1995-12-26",1.3303,1.362,1.3066,1.3145,283500.0],["1995-12-27",1.3145,1.3224,1.2986,1.3066,741600.0],["1995-12-28",1.2986,1.3066,1.2749,1.2828,907200.0],["1995-12-29",1.2986,1.3145,1.267,1.3145,1301400.0],["1996-01-02",1.3224,1.3461,1.3224,1.3461,631800.0],["1996-01-03",1.3541,1.3778,1.3541,1.3541,536400.0],["1996-01-04",1.3541,1.362,1.3461,1.3541,399600.0],["1996-01-05",1.362,1.3699,1.362,1.3699,510300.0],["1996-01-08",1.3699,1.3778,1.362,1.3778,46800.0],["1996-01-09",1.3699,1.3857,1.3699,1.3857,453600.0],["1996-01-10",1.3778,1.4174,1.3778,1.4016,319500.0],["1996-01-11",1.4174,1.4887,1.4174,1.4333,745200.0],["1996-01-12",1.4333,1.4887,1.4333,1.4728,437400.0],["1996-01-15",1.4728,1.4728,1.4333,1.4412,324000.0],["1996-01-16",1.4333,1.4728,1.4333,1.457,336600.0],["1996-01-17",1.4728,1.5045,1.4728,1.4728,860400.0],["1996-01-18",1.4728,1.4966,1.4728,1.4887,1017000.0],["1996-01-19",1.4887,1.5045,1.4887,1.4966,86400.0],["1996-01-22",1.5045,1.5758,1.5045,1.5758,973800.0],["1996-01-23",1.5837,1.5916,1.5599,1.5837,540000.0],["1996-01-24",1.5916,1.6154,1.5837,1.5916,233100.0],["1996-01-25",1.6075,1.6075,1.5837,1.5837,264600.0],["1996-01-26",1.5916,1.5916,1.5599,1.5679,56700.0],["1996-01-29",1.5615,1.5695,1.5535,1.5695,134100.0],["1996-01-30",1.5774,1.6093,1.5615,1.6013,188100.0],["1996-01-31",1.5934,1.6093,1.5854,1.6013,273600.0],["1996-02-01",1.5934,1.6013,1.5774,1.5774,237600.0],["1996-02-02",1.5774,1.5854,1.5615,1.5695,116100.0],["1996-02-05",1.5695,1.5695,1.5456,1.5615,307800.0],["1996-02-06",1.5615,1.5774,1.5615,1.5695,111600.0],["1996-02-07",1.5695,1.5774,1.5535,1.5535,233100.0],["1996-02-08",1.5615,1.5774,1.5535,1.5774,151200.0],["1996-02-09",1.5774,1.6013,1.5695,1.6013,84600.0],["1996-02-12",1.6013,1.6252,1.6013,1.6093,268200.0],["1996-02-13",1.6093,1.6093,1.6013,1.6013,150300.0],["1996-02-14",1.6093,1.6173,1.6013,1.6013,155700.0],["1996-02-15",1.6013,1.6093,1.5854,1.5934,104400.0],["1996-02-16",1.5774,1.5854,1.5695,1.5854,56700.0],["1996-02-20",1.5934,1.5934,1.5854,1.5934,113400.0],["1996-02-21",1.5934,1.6013,1.5774,1.5774,550800.0],["1996-02-22",1.5854,1.6013,1.5774,1.6013,434700.0],["1996-02-23",1.5934,1.6013,1.5934,1.6013,160200.0],["1996-02-26",1.5854,1.5854,1.5615,1.5695,184500.0],["1996-02-27",1.5615,1.5615,1.5296,1.5296,177300.0],["1996-02-28",1.5376,1.5456,1.5217,1.5456,396000.0],["1996-02-29",1.5456,1.5456,1.5296,1.5456,555300.0],["1996-03-01",1.5456,1.6093,1.5296,1.6093,258300.0],["1996-03-04",1.6013,1.6093,1.5934,1.6013,1077300.0],["1996-03-05",1.6093,1.6093,1.5814,1.5934,151200.0],["1996-03-06",1.5934,1.5934,1.5854,1.5854,59400.0],["1996-03-07",1.5934,1.5934,1.5854,1.5934,69300.0],["1996-03-08",1.5854,1.5854,1.5535,1.5535,114300.0],["1996-03-11",1.5456,1.5456,1.5376,1.5456,243900.0],["1996-03-12",1.5456,1.5456,1.5296,1.5296,83700.0],["1996-03-13",1.5456,1.5456,1.5296,1.5376,555300.0],["1996-03-14",1.5456,1.5774,1.5456,1.5695,92700.0],["1996-03-15",1.5615,1.5695,1.5535,1.5695,139500.0],["1996-03-18",1.5774,1.5774,1.5695,1.5695,101700.0],["1996-03-19",1.5774,1.5934,1.5615,1.5934,798300.0],["1996-03-20",1.5934,1.6013,1.5774,1.5774,1350000.0],["1996-03-21",1.5934,1.6013,1.5774,1.5854,90900.0],["1996-03-22",1.5854,1.5854,1.5456,1.5535,126900.0],["1996-03-25",1.5535,1.5535,1.5456,1.5535,90000.0],["1996-03-26",1.5137,1.5137,1.442,1.4579,1083600.0],["1996-03-27",1.4659,1.4659,1.4579,1.4579,304200.0],["1996-03-28",1.4579,1.4818,1.4579,1.4818,484200.0],["1996-03-29",1.4739,1.5137,1.4739,1.5057,176400.0],["1996-04-01",1.4978,1.4978,1.4818,1.4818,141300.0],["1996-04-02",1.4898,1.4898,1.4659,1.4739,170100.0],["1996-04-03",1.4579,1.4659,1.45,1.4659,724500.0],["1996-04-04",1.4659,1.4659,1.4579,1.4579,197100.0],["1996-04-08",1.45,1.4579,1.442,1.4579,375300.0],["1996-04-09",1.4659,1.4659,1.45,1.4579,164700.0],["1996-04-10",1.4579,1.4739,1.45,1.4659,396000.0],["1996-04-11",1.4659,1.4818,1.4659,1.4818,466200.0],["1996-04-12",1.4898,1.4978,1.4818,1.4978,70200.0],["1996-04-15",1.5057,1.5217,1.4978,1.5057,257400.0],["1996-04-16",1.5057,1.5296,1.5057,1.5296,183600.0],["1996-04-17",1.5296,1.5296,1.5057,1.5217,394200.0],["1996-04-18",1.5296,1.5296,1.5137,1.5217,81000.0],["1996-04-19",1.5217,1.5296,1.5217,1.5296,79200.0],["1996-04-22",1.5376,1.5615,1.5376,1.5535,221400.0],["1996-04-23",1.5615,1.5774,1.5535,1.5535,385200.0],["1996-04-24",1.5535,1.5535,1.5137,1.5137,154800.0],["1996-04-25",1.4978,1.5057,1.4818,1.4818,332100.0],["1996-04-26",1.4847,1.4927,1.4767,1.4767,218700.0],["1996-04-29",1.4847,1.4927,1.4767,1.4847,298800.0],["1996-04-30",1.4927,1.4927,1.4767,1.4767,120600.0],["1996-05-01",1.4767,1.5008,1.4687,1.5008,176400.0],["1996-05-02",1.5008,1.5088,1.4847,1.4847,621900.0],["1996-05-03",1.4847,1.4847,1.4687,1.4687,709200.0],["1996-05-06",1.4687,1.4767,1.4606,1.4687,1443600.0],["1996-05-07",1.4687,1.4847,1.4606,1.4767,756000.0],["1996-05-08",1.4767,1.4767,1.4687,1.4767,299700.0],["1996-05-09",1.4767,1.5008,1.4767,1.5008,122400.0],["1996-05-10",1.5088,1.5489,1.5088,1.5329,415800.0],["1996-05-13",1.5409,1.581,1.5329,1.581,306900.0],["1996-05-14",1.589,1.6051,1.589,1.5971,135000.0],["1996-05-15",1.6051,1.6211,1.5971,1.6131,141300.0],["1996-05-16",1.6051,1.6211,1.589,1.6051,280800.0],["1996-05-17",1.6051,1.6773,1.5971,1.6773,217800.0],["1996-05-20",1.6854,1.7415,1.6854,1.7255,249300.0],["1996-05-21",1.7335,1.7897,1.7335,1.7576,309600.0],["1996-05-22",1.7496,1.7656,1.7014,1.7255,366300.0],["1996-05-23",1.7335,1.7335,1.6613,1.6693,356400.0],["1996-05-24",1.6693,1.6934,1.6693,1.6854,112500.0],["1996-05-28",1.6934,1.7014,1.6854,1.6854,81000.0],["1996-05-29",1.6934,1.6934,1.6773,1.6934,48600.0],["1996-05-30",1.6854,1.7094,1.6854,1.7014,90900.0],["1996-05-31",1.7014,1.7335,1.7014,1.7175,205200.0],["1996-06-03",1.7094,1.7255,1.7094,1.7255,181800.0],["1996-06-04",1.7175,1.7415,1.7094,1.7415,114300.0],["1996-06-05",1.7335,1.7496,1.7255,1.7496,36000.0],["1996-06-06",1.7576,1.7897,1.7576,1.7817,116100.0],["1996-06-07",1.7736,1.7736,1.7415,1.7415,85500.0],["1996-06-10",1.7415,1.7415,1.7175,1.7335,208800.0],["1996-06-11",1.7335,1.7576,1.7335,1.7335,159300.0],["1996-06-12",1.7415,1.7656,1.7415,1.7576,122400.0],["1996-06-13",1.7576,1.7656,1.7496,1.7496,64800.0],["1996-06-14",1.7496,1.7496,1.7335,1.7415,68400.0],["1996-06-17",1.7415,1.7496,1.7335,1.7415,60300.0],["1996-06-18",1.7335,1.7335,1.7094,1.7094,121500.0],["1996-06-19",1.7014,1.7094,1.6934,1.6934,107100.0],["1996-06-20",1.6934,1.6934,1.6532,1.6613,394200.0],["1996-06-21",1.6693,1.6693,1.6452,1.6452,103500.0],["1996-06-24",1.6533,1.6533,1.6292,1.6452,227700.0],["1996-06-25",1.6452,1.6452,1.6292,1.6292,491400.0],["1996-06-26",1.6372,1.6372,1.5971,1.5971,178200.0],["1996-06-27",1.5971,1.5971,1.589,1.5971,117000.0],["1996-06-28",1.5971,1.6131,1.589,1.6051,896400.0],["1996-07-01",1.6051,1.6051,1.5971,1.6051,180900.0],["1996-07-02",1.5971,1.6211,1.5971,1.6131,112500.0],["1996-07-03",1.6211,1.6211,1.6131,1.6131,45000.0],["1996-07-05",1.6051,1.6131,1.573,1.573,589500.0],["1996-07-08",1.573,1.581,1.565,1.573,45900.0],["1996-07-09",1.573,1.573,1.565,1.573,59400.0],["1996-07-10",1.573,1.573,1.5329,1.5409,100800.0],["1996-07-11",1.5329,1.5329,1.4847,1.4927,191700.0],["1996-07-12",1.4847,1.5248,1.4847,1.5248,209700.0],["1996-07-15",1.5248,1.5248,1.4927,1.4927,40500.0],["1996-07-16",1.4927,1.4927,1.4526,1.4526,242100.0],["1996-07-17",1.4606,1.4927,1.4606,1.4847,142200.0],["1996-07-18",1.4767,1.5088,1.4687,1.4767,374400.0],["1996-07-19",1.4767,1.4767,1.4446,1.4446,181800.0],["1996-07-22",1.4526,1.4526,1.4125,1.4125,166500.0],["1996-07-23",1.4245,1.4366,1.4125,1.4125,267300.0],["1996-07-24",1.4045,1.4045,1.3884,1.3964,280800.0],["1996-07-25",1.4045,1.4285,1.4045,1.4285,126900.0],["1996-07-26",1.4285,1.4285,1.3964,1.4285,481500.0],["1996-07-29",1.4153,1.4314,1.4153,1.4234,29700.0],["1996-07-30",1.4234,1.4234,1.4072,1.4153,94500.0],["1996-07-31",1.4153,1.4557,1.4153,1.4395,222300.0],["1996-08-01",1.4476,1.4476,1.4072,1.4476,367200.0],["1996-08-02",1.4476,1.48,1.4395,1.4557,216000.0],["1996-08-05",1.4719,1.5042,1.4678,1.5042,203400.0],["1996-08-06",1.5042,1.5042,1.4557,1.4557,405000.0],["1996-08-07",1.4557,1.5042,1.4557,1.4881,955800.0],["1996-08-08",1.4961,1.5123,1.48,1.5123,610200.0],["1996-08-09",1.5042,1.5285,1.5042,1.5204,293400.0],["1996-08-12",1.5204,1.5366,1.5042,1.5285,390600.0],["1996-08-13",1.5285,1.5285,1.4961,1.5042,193500.0],["1996-08-14",1.5204,1.5204,1.5123,1.5204,102600.0],["1996-08-15",1.5204,1.5366,1.5204,1.5366,72000.0],["1996-08-16",1.5447,1.6013,1.5447,1.5932,135900.0],["1996-08-19",1.5851,1.6013,1.577,1.5932,94500.0],["1996-08-20",1.5932,1.6255,1.5689,1.6175,248400.0],["1996-08-21",1.6255,1.6255,1.577,1.577,336600.0],["1996-08-22",1.5851,1.6013,1.5851,1.5932,124200.0],["1996-08-23",1.5851,1.5851,1.5528,1.577,365400.0],["1996-08-26",1.5689,1.5689,1.5528,1.5608,329400.0],["1996-08-27",1.5689,1.5851,1.5689,1.5689,519300.0],["1996-08-28",1.577,1.577,1.5528,1.5608,123300.0],["1996-08-29",1.5608,1.5689,1.5528,1.5689,218700.0],["1996-08-30",1.577,1.577,1.5528,1.5689,122400.0],["1996-09-03",1.5608,1.5608,1.5366,1.5447,100800.0],["1996-09-04",1.5608,1.5689,1.5608,1.5689,172800.0],["1996-09-05",1.5689,1.6255,1.5689,1.6094,351000.0],["1996-09-06",1.6175,1.6175,1.6094,1.6175,267300.0],["1996-09-09",1.6175,1.6175,1.577,1.5932,356400.0],["1996-09-10",1.5851,1.5932,1.5851,1.5932,165600.0],["1996-09-11",1.5851,1.6013,1.5851,1.5932,180000.0],["1996-09-12",1.6094,1.6094,1.5851,1.5932,109800.0],["1996-09-13",1.6094,1.6336,1.6094,1.6255,202500.0],["1996-09-16",1.6255,1.6417,1.6175,1.6255,114300.0],["1996-09-17",1.6175,1.6336,1.6094,1.6175,51300.0],["1996-09-18",1.6094,1.6255,1.6094,1.6175,70200.0],["1996-09-19",1.6175,1.6417,1.6175,1.6255,107100.0],["1996-09-20",1.6255,1.6417,1.6255,1.6417,131400.0],["1996-09-23",1.6336,1.6336,1.6013,1.6175,171000.0],["1996-09-24",1.6175,1.6175,1.5851,1.5851,140400.0],["1996-09-25",1.5932,1.5932,1.5528,1.577,263700.0],["1996-09-26",1.5851,1.5851,1.5608,1.5689,76500.0],["1996-09-27",1.5689,1.577,1.5689,1.577,267300.0],["1996-09-30",1.577,1.6094,1.5608,1.6094,244800.0],["1996-10-01",1.6013,1.6255,1.5851,1.6175,140400.0],["1996-10-02",1.6255,1.6498,1.6255,1.6417,306900.0],["1996-10-03",1.6417,1.6417,1.6336,1.6336,217800.0],["1996-10-04",1.6498,1.6498,1.6094,1.6255,191700.0],["1996-10-07",1.6175,1.6175,1.5689,1.6013,161100.0],["1996-10-08",1.5932,1.5932,1.5689,1.5689,246600.0],["1996-10-09",1.5689,1.577,1.5528,1.5689,369000.0],["1996-10-10",1.577,1.6741,1.5689,1.6741,654300.0],["1996-10-11",1.666,1.6983,1.6579,1.6902,324900.0],["1996-10-14",1.6902,1.7064,1.6902,1.6983,72000.0],["1996-10-15",1.6983,1.7469,1.6983,1.7388,216000.0],["1996-10-16",1.7307,1.7469,1.666,1.7469,338400.0],["1996-10-17",1.7469,1.7549,1.7469,1.7469,111600.0],["1996-10-18",1.7469,1.7469,1.7145,1.7226,272700.0],["1996-10-21",1.7226,1.7226,1.6741,1.6741,173700.0],["1996-10-22",1.6822,1.6902,1.6579,1.666,178200.0],["1996-10-23",1.6741,1.6902,1.6741,1.6741,242100.0],["1996-10-24",1.6902,1.7145,1.6741,1.6983,159300.0],["1996-10-25",1.7064,1.7145,1.6902,1.7064,53100.0],["1996-10-28",1.7145,1.7388,1.7145,1.7145,142200.0],["1996-10-29",1.7256,1.7337,1.693,1.7093,324900.0],["1996-10-30",1.7174,1.7174,1.6849,1.693,110700.0],["1996-10-31",1.6849,1.7337,1.6849,1.7093,210600.0],["1996-11-01",1.7174,1.7174,1.693,1.693,62100.0],["1996-11-04",1.7012,1.7337,1.7012,1.7337,171900.0],["1996-11-05",1.7337,1.7419,1.7256,1.7337,88200.0],["1996-11-06",1.7419,1.7663,1.7337,1.7663,452700.0],["1996-11-07",1.7581,1.7988,1.7581,1.7988,911700.0],["1996-11-08",1.7907,1.7907,1.7744,1.7825,297000.0],["1996-11-11",1.7907,1.7988,1.7907,1.7907,237600.0],["1996-11-12",1.7988,1.7988,1.7907,1.7907,100800.0],["1996-11-13",1.7988,1.807,1.7907,1.7907,63900.0],["1996-11-14",1.7907,1.8151,1.7907,1.7988,268200.0],["1996-11-15",1.807,1.807,1.7825,1.7825,245700.0],["1996-11-18",1.7825,1.807,1.7825,1.7988,82800.0],["1996-11-19",1.7907,1.8151,1.7825,1.807,245700.0],["1996-11-20",1.807,1.8721,1.807,1.8314,430200.0],["1996-11-21",1.8395,1.8477,1.8151,1.8314,563400.0],["1996-11-22",1.8232,1.8314,1.807,1.8232,143100.0],["1996-11-25",1.8151,1.8477,1.8151,1.8395,177300.0],["1996-11-26",1.8395,1.8395,1.7907,1.8314,720000.0],["1996-11-27",1.8314,1.8721,1.8314,1.8721,270900.0],["1996-11-29",1.8884,1.9453,1.8884,1.9372,274500.0],["1996-12-02",1.9372,1.9372,1.8802,1.9128,643500.0],["1996-12-03",1.9128,1.9535,1.9128,1.9453,822600.0],["1996-12-04",1.9535,2.0023,1.9453,1.9779,615600.0],["1996-12-05",1.9779,2.1488,1.9779,2.0512,995400.0],["1996-12-06",2.0267,2.0512,1.9942,2.043,521100.0],["1996-12-09",2.0512,2.0756,2.0512,2.0674,248400.0],["1996-12-10",2.0756,2.0837,2.0512,2.0756,776700.0],["1996-12-11",2.0674,2.0674,2.0349,2.0349,230400.0],["1996-12-12",2.043,2.0837,2.043,2.0756,520200.0],["1996-12-13",2.0593,2.0674,2.043,2.0674,418500.0],["1996-12-16",2.0512,2.0512,1.8965,1.9046,986400.0],["1996-12-17",1.8965,1.8965,1.7988,1.8314,660600.0],["1996-12-18",1.8395,1.8639,1.8151,1.8232,626400.0],["1996-12-19",1.8232,1.8477,1.807,1.807,471600.0],["1996-12-20",1.8232,1.8314,1.807,1.8151,782100.0],["1996-12-23",1.8232,1.9128,1.8232,1.9046,816300.0],["1996-12-24",1.9209,1.9698,1.9128,1.9372,284400.0],["1996-12-26",1.9372,1.9453,1.9291,1.9331,274500.0],["1996-12-27",1.9291,1.9291,1.9128,1.9128,124200.0],["1996-12-30",1.9046,1.9128,1.9046,1.9046,1071000.0],["1996-12-31",1.9128,1.9535,1.9128,1.9453,334800.0],["1997-01-02",1.9453,1.9453,1.8965,1.9372,261000.0],["1997-01-03",1.9372,1.9372,1.9128,1.9209,282600.0],["1997-01-06",1.9128,1.9372,1.8884,1.8965,374400.0],["1997-01-07",1.9046,1.9535,1.8965,1.9535,338400.0],["1997-01-08",1.9616,1.9698,1.9291,1.9453,251100.0],["1997-01-09",1.9453,1.9535,1.9372,1.9372,261000.0],["1997-01-10",1.9372,1.9453,1.9291,1.9453,139500.0],["1997-01-13",1.9535,1.9535,1.9372,1.9535,309600.0],["1997-01-14",1.9535,2.0105,1.9535,2.0105,1406700.0],["1997-01-15",2.0023,2.0105,1.9372,1.9616,715500.0],["1997-01-16",1.9616,1.9616,1.9372,1.9453,965700.0],["1997-01-17",1.9291,1.9453,1.9128,1.9291,332100.0],["1997-01-20",1.9291,1.9291,1.9046,1.9046,347400.0],["1997-01-21",1.9046,1.9046,1.8721,1.8884,684900.0],["1997-01-22",1.8884,1.9291,1.8721,1.9046,1089900.0],["1997-01-23",1.9209,1.9535,1.9209,1.9453,1055700.0],["1997-01-24",1.9535,2.0023,1.9372,2.0023,1187100.0],["1997-01-27",1.9535,2.2709,1.8639,2.1895,7545600.0],["1997-01-28",2.1977,2.2058,2.0593,2.1081,3598200.0],["1997-01-29",2.1193,2.152,2.1111,2.1356,3120300.0],["1997-01-30",2.152,2.2011,2.152,2.1765,1665900.0],["1997-01-31",2.1847,2.2011,2.1765,2.1847,3748500.0],["1997-02-03",2.1765,2.1847,2.152,2.1847,1999800.0],["1997-02-04",2.1929,2.2011,2.1847,2.1929,780300.0],["1997-02-05",2.1929,2.2174,2.1929,2.2011,1205100.0],["1997-02-06",2.2011,2.2093,2.2011,2.2011,1020600.0],["1997-02-07",2.2011,2.2174,2.1929,2.1929,599400.0],["1997-02-10",2.1929,2.2093,2.1847,2.1847,890100.0],["1997-02-11",2.1765,2.1847,2.1029,2.1193,1939500.0],["1997-02-12",2.1274,2.1438,2.1274,2.1356,1620900.0],["1997-02-13",2.1356,2.152,2.1274,2.1274,1151100.0],["1997-02-14",2.0947,2.1193,2.0947,2.1111,972000.0],["1997-02-18",2.1111,2.1356,2.1029,2.1356,794700.0],["1997-02-19",2.1356,2.1602,2.1274,2.1602,651600.0],["1997-02-20",2.1602,2.1684,2.152,2.1684,362700.0],["1997-02-21",2.1684,2.1847,2.1602,2.1847,1800000.0],["1997-02-24",2.1765,2.1929,2.1684,2.1929,331200.0],["1997-02-25",2.1929,2.2093,2.1929,2.2093,614700.0],["1997-02-26",2.2093,2.2256,2.2093,2.2174,886500.0],["1997-02-27",2.2256,2.2256,2.1765,2.1765,407700.0],["1997-02-28",2.1765,2.2011,2.1765,2.2011,1367100.0],["1997-03-03",2.1929,2.2093,2.1847,2.2093,212400.0],["1997-03-04",2.2011,2.2174,2.2011,2.2174,349200.0],["1997-03-05",2.2256,2.2502,2.2256,2.242,624600.0],["1997-03-06",2.242,2.2911,2.242,2.2911,878400.0],["1997-03-07",2.2911,2.2911,2.2747,2.2747,209700.0],["1997-03-10",2.2747,2.2993,2.2747,2.2993,1459800.0],["1997-03-11",2.3075,2.332,2.2993,2.3156,1006200.0],["1997-03-12",2.3075,2.3156,2.2829,2.2829,754200.0],["1997-03-13",2.2911,2.2993,2.2829,2.2829,513000.0],["1997-03-14",2.2911,2.3075,2.2829,2.2829,922500.0],["1997-03-17",2.2829,2.2993,2.2747,2.2911,202500.0],["1997-03-18",2.3075,2.3075,2.2911,2.2911,387900.0],["1997-03-19",2.2993,2.2993,2.2829,2.2829,246600.0],["1997-03-20",2.2911,2.2911,2.2829,2.2829,233100.0],["1997-03-21",2.2911,2.3075,2.2829,2.2829,719100.0],["1997-03-24",2.2829,2.3075,2.2829,2.2911,98100.0],["1997-03-25",2.2911,2.3156,2.2911,2.3075,988200.0],["1997-03-26",2.3075,2.3238,2.2993,2.3075,467100.0],["1997-03-27",2.3075,2.3075,2.2911,2.2911,147600.0],["1997-03-31",2.2911,2.3075,2.2829,2.2829,270900.0],["1997-04-01",2.2829,2.2829,2.2256,2.242,363600.0],["1997-04-02",2.2502,2.2665,2.2502,2.2584,296100.0],["1997-04-03",2.2584,2.2665,2.2502,2.2502,368100.0],["1997-04-04",2.2502,2.2829,2.2338,2.2338,858600.0],["1997-04-07",2.2338,2.242,2.2174,2.2256,417600.0],["1997-04-08",2.2256,2.242,2.2256,2.2338,492300.0],["1997-04-09",2.2338,2.2502,2.2338,2.2502,357300.0],["1997-04-10",2.2502,2.2665,2.242,2.2584,167400.0],["1997-04-11",2.2502,2.2584,2.2338,2.2338,447300.0],["1997-04-14",2.242,2.2584,2.242,2.2502,752400.0],["1997-04-15",2.2665,2.2993,2.2584,2.2911,547200.0],["1997-04-16",2.2829,2.2993,2.2829,2.2993,1634400.0],["1997-04-17",2.2993,2.3156,2.2829,2.2829,414000.0],["1997-04-18",2.2911,2.2911,2.2584,2.2747,1176300.0],["1997-04-21",2.2665,2.2747,2.2584,2.2584,1834200.0],["1997-04-22",2.2584,2.2829,2.2584,2.2665,171000.0],["1997-04-23",2.2584,2.2747,2.2502,2.2584,239400.0],["1997-04-24",2.2502,2.2584,2.2502,2.2584,134100.0],["1997-04-25",2.2584,2.2829,2.2584,2.2747,45900.0],["1997-04-28",2.2695,2.3024,2.2695,2.2777,155700.0],["1997-04-29",2.2859,2.3024,2.2859,2.2859,58500.0],["1997-04-30",2.2777,2.2941,2.2777,2.2859,153900.0],["1997-05-01",2.2777,2.3024,2.2695,2.2941,1022400.0],["1997-05-02",2.3024,2.3106,2.2941,2.3024,302400.0],["1997-05-05",2.3024,2.3928,2.3024,2.3846,525600.0],["1997-05-06",2.3846,2.3928,2.3599,2.3681,351000.0],["1997-05-07",2.3599,2.3599,2.3352,2.3517,311400.0],["1997-05-08",2.3435,2.3517,2.327,2.3352,711000.0],["1997-05-09",2.3352,2.3599,2.3352,2.3435,553500.0],["1997-05-12",2.3352,2.3681,2.3352,2.3599,103500.0],["1997-05-13",2.3517,2.3517,2.327,2.3352,261900.0],["1997-05-14",2.3352,2.3599,2.3352,2.3599,756900.0],["1997-05-15",2.3681,2.3764,2.3517,2.3517,230400.0],["1997-05-16",2.3599,2.3599,2.3435,2.3435,537300.0],["1997-05-19",2.3352,2.3517,2.3352,2.3435,284400.0],["1997-05-20",2.3599,2.3681,2.3517,2.3517,505800.0],["1997-05-21",2.3517,2.3681,2.3517,2.3681,94500.0],["1997-05-22",2.3599,2.4175,2.3599,2.401,934200.0],["1997-05-23",2.3846,2.4668,2.3764,2.4504,442800.0],["1997-05-27",2.4421,2.4421,2.4257,2.4421,75600.0],["1997-05-28",2.4339,2.4421,2.4175,2.4257,249300.0],["1997-05-29",2.4339,2.4339,2.4175,2.4175,63000.0],["1997-05-30",2.4175,2.4175,2.4092,2.4175,122400.0],["1997-06-02",2.4092,2.4339,2.4092,2.4339,165600.0],["1997-06-03",2.4339,2.4339,2.401,2.4175,837900.0],["1997-06-04",2.4257,2.4257,2.401,2.4092,1353600.0],["1997-06-05",2.4175,2.4257,2.3928,2.4092,459000.0],["1997-06-06",2.401,2.4421,2.401,2.4257,170100.0],["1997-06-09",2.4175,2.4257,2.4092,2.4257,117000.0],["1997-06-10",2.4257,2.4504,2.4257,2.4339,288900.0],["1997-06-11",2.4339,2.4339,2.4092,2.4339,462600.0],["1997-06-12",2.4257,2.4257,2.4092,2.4175,257400.0],["1997-06-13",2.4257,2.4504,2.4257,2.4504,104400.0],["1997-06-16",2.4339,2.4421,2.401,2.4092,152100.0],["1997-06-17",2.4175,2.4175,2.3846,2.3928,466200.0],["1997-06-18",2.3928,2.401,2.3764,2.3928,1175400.0],["1997-06-19",2.401,2.4175,2.401,2.4175,122400.0],["1997-06-20",2.3764,2.401,2.3764,2.3846,319500.0],["1997-06-23",2.3846,2.3846,2.3517,2.3517,1296900.0],["1997-06-24",2.3599,2.3764,2.3599,2.3681,430200.0],["1997-06-25",2.3764,2.3764,2.3517,2.3599,526500.0],["1997-06-26",2.3517,2.3558,2.3106,2.3147,138600.0],["1997-06-27",2.3188,2.3435,2.3188,2.3394,227700.0],["1997-06-30",2.3352,2.3435,2.327,2.3394,276300.0],["1997-07-01",2.3435,2.3435,2.2859,2.3024,640800.0],["1997-07-02",2.2941,2.3229,2.2941,2.3106,494100.0],["1997-07-03",2.3106,2.3106,2.3024,2.3106,57600.0],["1997-07-07",2.3024,2.3188,2.3024,2.3188,104400.0],["1997-07-08",2.3106,2.327,2.3065,2.3188,81000.0],["1997-07-09",2.3106,2.327,2.3106,2.3188,1892700.0],["1997-07-10",2.3106,2.3229,2.3106,2.3147,696600.0],["1997-07-11",2.3147,2.327,2.3106,2.3229,36000.0],["1997-07-14",2.3229,2.3352,2.3106,2.3106,390600.0],["1997-07-15",2.3188,2.3229,2.3106,2.3188,211500.0],["1997-07-16",2.3188,2.3352,2.3147,2.3229,233100.0],["1997-07-17",2.327,2.3311,2.3188,2.3188,243900.0],["1997-07-18",2.3106,2.3147,2.2736,2.3024,180900.0],["1997-07-21",2.2941,2.2941,2.2448,2.2448,955800.0],["1997-07-22",2.2448,2.2859,2.2366,2.2859,219600.0],["1997-07-23",2.2859,2.2941,2.2777,2.2859,217800.0],["1997-07-24",2.2859,2.2941,2.2859,2.29,102600.0],["1997-07-25",2.2941,2.327,2.2941,2.3147,900000.0],["1997-07-28",2.3229,2.3311,2.3065,2.3065,256500.0],["1997-07-29",2.3136,2.3466,2.3136,2.3466,71100.0],["1997-07-30",2.3466,2.3466,2.3301,2.3384,543600.0],["1997-07-31",2.3425,2.3714,2.3425,2.3673,155700.0],["1997-08-01",2.3714,2.3962,2.3714,2.3962,309600.0],["1997-08-04",2.3921,2.4003,2.3879,2.4003,521100.0],["1997-08-05",2.3962,2.421,2.3962,2.3962,672300.0],["1997-08-06",2.3962,2.4375,2.3962,2.4292,139500.0],["1997-08-07",2.421,2.421,2.3797,2.3797,84600.0],["1997-08-08",2.3631,2.3673,2.3301,2.3342,138600.0],["1997-08-11",2.3425,2.4045,2.3384,2.4045,196200.0],["1997-08-12",2.4045,2.4045,2.3797,2.3838,96300.0],["1997-08-13",2.3838,2.3838,2.3714,2.3714,18900.0],["1997-08-14",2.3755,2.3797,2.3549,2.3714,37800.0],["1997-08-15",2.3714,2.3755,2.3218,2.3218,348300.0],["1997-08-18",2.3218,2.3218,2.3053,2.3094,66600.0],["1997-08-19",2.3094,2.3301,2.3094,2.3301,51300.0],["1997-08-20",2.3218,2.3879,2.3218,2.3879,158400.0],["1997-08-21",2.3797,2.3797,2.3631,2.3631,111600.0],["1997-08-22",2.359,2.359,2.3425,2.3508,144000.0],["1997-08-25",2.3549,2.3797,2.3384,2.3425,153900.0],["1997-08-26",2.3384,2.3673,2.3218,2.3218,249300.0],["1997-08-27",2.3301,2.3549,2.3301,2.3549,123300.0],["1997-08-28",2.3631,2.3631,2.3301,2.3301,89100.0],["1997-08-29",2.3218,2.3301,2.3218,2.3301,39600.0],["1997-09-02",2.3301,2.3466,2.3301,2.3466,67500.0],["1997-09-03",2.3384,2.3384,2.3218,2.3342,76500.0],["1997-09-04",2.3384,2.3425,2.3094,2.3301,196200.0],["1997-09-05",2.3879,2.5201,2.3879,2.4706,1045800.0],["1997-09-08",2.4871,2.5408,2.4871,2.4954,238500.0],["1997-09-09",2.4871,2.5243,2.4788,2.5243,225900.0],["1997-09-10",2.5201,2.5904,2.5201,2.5904,1161000.0],["1997-09-11",2.5904,2.5945,2.578,2.5904,391500.0],["1997-09-12",2.5945,2.6193,2.5945,2.6028,331200.0],["1997-09-15",2.5945,2.6069,2.5945,2.6028,204300.0],["1997-09-16",2.6193,2.6193,2.5904,2.5945,150300.0],["1997-09-17",2.578,2.578,2.5697,2.5697,1462500.0],["1997-09-18",2.5738,2.5738,2.5367,2.5367,368100.0],["1997-09-19",2.5367,2.5367,2.516,2.516,205200.0],["1997-09-22",2.5201,2.5532,2.4747,2.4747,873000.0],["1997-09-23",2.4912,2.5243,2.4788,2.5243,917100.0],["1997-09-24",2.5243,2.611,2.5119,2.5615,828900.0],["1997-09-25",2.5697,2.5862,2.5615,2.5697,188100.0],["1997-09-26",2.5697,2.5697,2.5284,2.5325,305100.0],["1997-09-29",2.5325,2.578,2.5119,2.5615,331200.0],["1997-09-30",2.5656,2.6276,2.5656,2.6193,390600.0],["1997-10-01",2.6276,2.7845,2.6276,2.7556,401400.0],["1997-10-02",2.7556,2.768,2.7184,2.7184,308700.0],["1997-10-03",2.7226,2.7226,2.6937,2.6937,114300.0],["1997-10-06",2.7019,2.735,2.7019,2.7102,239400.0],["1997-10-07",2.7102,2.7267,2.6771,2.7184,395100.0],["1997-10-08",2.7267,2.768,2.6854,2.7556,356400.0],["1997-10-09",2.7556,2.7556,2.7267,2.7391,135900.0],["1997-10-10",2.7432,2.7515,2.7267,2.735,206100.0],["1997-10-13",2.735,2.8011,2.735,2.7845,209700.0],["1997-10-14",2.8011,2.8259,2.7722,2.7763,198900.0],["1997-10-15",2.7722,2.7928,2.768,2.7804,303300.0],["1997-10-16",2.7804,2.8093,2.7598,2.7639,95400.0],["1997-10-17",2.7474,2.7515,2.735,2.7432,289800.0],["1997-10-20",2.7391,2.768,2.7267,2.768,323100.0],["1997-10-21",2.7763,2.8424,2.7763,2.8259,369900.0],["1997-10-22",2.8259,2.8506,2.8217,2.8341,614700.0],["1997-10-23",2.8341,2.8341,2.8011,2.8011,447300.0],["1997-10-24",2.8011,2.8135,2.8011,2.8011,1065600.0],["1997-10-27",2.8011,2.8093,2.7845,2.7845,2782800.0],["1997-10-28",2.768,2.768,2.6523,2.7474,513000.0],["1997-10-29",2.7462,2.7877,2.7462,2.7711,707400.0],["1997-10-30",2.7669,2.7669,2.7504,2.7545,180900.0],["1997-10-31",2.7628,2.7628,2.7379,2.7504,108900.0],["1997-11-03",2.7421,2.8624,2.7421,2.8458,197100.0],["1997-11-04",2.8292,2.8624,2.8209,2.8292,182700.0],["1997-11-05",2.8209,2.8375,2.796,2.8375,173700.0],["1997-11-06",2.8292,2.8499,2.8292,2.8292,146700.0],["1997-11-07",2.8209,2.8209,2.796,2.8043,261000.0],["1997-11-10",2.8043,2.8375,2.8001,2.825,634500.0],["1997-11-11",2.825,2.8292,2.796,2.8001,283500.0],["1997-11-12",2.7877,2.8001,2.7711,2.7711,770400.0],["1997-11-13",2.7711,2.8416,2.7711,2.8416,1844100.0],["1997-11-14",2.8416,2.8416,2.7628,2.796,149400.0],["1997-11-17",2.8043,2.8458,2.8043,2.8292,312300.0],["1997-11-18",2.8292,2.8292,2.7877,2.796,137700.0],["1997-11-19",2.7877,2.8043,2.7877,2.796,80100.0],["1997-11-20",2.7877,2.8789,2.7877,2.8458,883800.0],["1997-11-21",2.8499,2.8499,2.8375,2.8416,101700.0],["1997-11-24",2.8375,2.8375,2.8126,2.8126,132300.0],["1997-11-25",2.8126,2.8126,2.7794,2.7877,79200.0],["1997-11-26",2.796,2.8001,2.7794,2.7794,36000.0],["1997-11-28",2.796,2.825,2.796,2.825,36000.0],["1997-12-01",2.8167,2.8312,2.7877,2.8167,320400.0],["1997-12-02",2.8167,2.8167,2.8084,2.8084,453600.0],["1997-12-03",2.8126,2.8126,2.8084,2.8084,587700.0],["1997-12-04",2.8209,2.825,2.8126,2.8209,419400.0],["1997-12-05",2.8126,2.8209,2.7877,2.796,208800.0],["1997-12-08",2.7877,2.796,2.7877,2.7918,142200.0],["1997-12-09",2.7752,2.8084,2.7752,2.8084,532800.0],["1997-12-10",2.8084,2.8084,2.7877,2.8001,277200.0],["1997-12-11",2.796,2.796,2.7835,2.7877,1068300.0],["1997-12-12",2.7794,2.7835,2.7669,2.7835,88200.0],["1997-12-15",2.7877,2.7918,2.7628,2.7752,163800.0],["1997-12-16",2.7669,2.7794,2.7628,2.7794,1195200.0],["1997-12-17",2.796,2.8416,2.796,2.8375,98100.0],["1997-12-18",2.8292,2.8292,2.7794,2.7794,103500.0],["1997-12-19",2.7628,2.7628,2.7504,2.7504,107100.0],["1997-12-22",2.7421,2.7918,2.7421,2.7794,117000.0],["1997-12-23",2.7835,2.8167,2.7835,2.8167,145800.0],["1997-12-24",2.8126,2.8126,2.8043,2.8084,52200.0],["1997-12-26",2.8084,2.8084,2.796,2.796,21600.0],["1997-12-29",2.796,2.8084,2.796,2.8084,162900.0],["1997-12-30",2.8167,2.8416,2.8167,2.8292,120600.0],["1997-12-31",2.8209,2.8292,2.7877,2.8043,252000.0],["1998-01-02",2.8126,2.8458,2.8043,2.8458,104400.0],["1998-01-05",2.8416,2.8872,2.8292,2.8292,243000.0],["1998-01-06",2.8209,2.825,2.8001,2.8167,60300.0],["1998-01-07",2.8126,2.8167,2.7835,2.796,88200.0],["1998-01-08",2.7794,2.7794,2.7504,2.7504,56700.0],["1998-01-09",2.7213,2.7296,2.684,2.6881,729000.0],["1998-01-12",2.6881,2.6964,2.6757,2.6757,351000.0],["1998-01-13",2.684,2.6964,2.6757,2.6964,291600.0],["1998-01-14",2.6964,2.796,2.6964,2.7918,158400.0],["1998-01-15",2.8001,2.8167,2.7752,2.7752,189000.0],["1998-01-16",2.7752,2.7794,2.7545,2.7794,127800.0],["1998-01-20",2.796,2.8333,2.796,2.8333,167400.0],["1998-01-21",2.8375,2.8375,2.7711,2.825,282600.0],["1998-01-22",2.8167,2.8292,2.8126,2.8292,309600.0],["1998-01-23",2.8375,2.8375,2.7752,2.7877,429300.0],["1998-01-26",2.8043,2.8541,2.8043,2.8541,109800.0],["1998-01-27",2.8541,2.8541,2.8167,2.8292,311400.0],["1998-01-28",2.8322,2.8322,2.7947,2.7988,91800.0],["1998-01-29",2.8072,2.828,2.7988,2.8197,118800.0],["1998-01-30",2.8155,2.8155,2.7988,2.7988,813600.0],["1998-02-02",2.7905,2.8613,2.7905,2.8613,666000.0],["1998-02-03",2.8697,2.8821,2.8613,2.8655,99900.0],["1998-02-04",2.8572,2.8655,2.8447,2.8655,84600.0],["1998-02-05",2.8738,2.9238,2.8738,2.9113,216900.0],["1998-02-06",2.8946,2.903,2.8738,2.903,111600.0],["1998-02-09",2.8946,2.8988,2.8697,2.8905,198000.0],["1998-02-10",2.9321,2.9321,2.9071,2.9155,295200.0],["1998-02-11",2.9113,2.9155,2.8863,2.903,260100.0],["1998-02-12",2.903,2.903,2.8488,2.878,304200.0],["1998-02-13",2.8613,2.8821,2.8322,2.8821,1494900.0],["1998-02-17",2.8821,2.8821,2.8655,2.8821,222300.0],["1998-02-18",2.8905,2.8946,2.8655,2.8655,165600.0],["1998-02-19",2.8697,2.8697,2.8363,2.8613,99000.0],["1998-02-20",2.8447,2.8697,2.8322,2.853,163800.0],["1998-02-23",2.8655,2.8905,2.853,2.8905,98100.0],["1998-02-24",2.8572,2.8697,2.8238,2.8488,367200.0],["1998-02-25",2.8405,2.8655,2.8405,2.8572,259200.0],["1998-02-26",2.8405,2.9113,2.8405,2.903,167400.0],["1998-02-27",2.8946,2.9155,2.8946,2.8988,212400.0],["1998-03-02",2.8946,2.928,2.8946,2.9238,165600.0],["1998-03-03",2.9238,2.928,2.8655,2.8655,294300.0],["1998-03-04",2.8738,2.8946,2.8572,2.8821,1647900.0],["1998-03-05",2.878,2.878,2.8238,2.8238,340200.0],["1998-03-06",2.828,2.9155,2.828,2.9113,71100.0],["1998-03-09",2.9155,2.9321,2.9155,2.9155,145800.0],["1998-03-10",2.8572,2.9238,2.8572,2.9113,237600.0],["1998-03-11",2.9196,2.928,2.9196,2.928,34200.0],["1998-03-12",2.9238,2.9238,2.8988,2.8988,90900.0],["1998-03-13",2.9155,2.928,2.9071,2.9155,108000.0],["1998-03-16",2.9196,2.953,2.903,2.9238,186300.0],["1998-03-17",2.9155,2.9321,2.9113,2.9321,86400.0],["1998-03-18",2.9196,2.928,2.9196,2.9238,28800.0],["1998-03-19",2.928,2.9321,2.8988,2.9113,116100.0],["1998-03-20",2.8905,2.9238,2.8905,2.903,212400.0],["1998-03-23",2.8988,2.9405,2.8988,2.9405,90900.0],["1998-03-24",2.9405,2.9654,2.9405,2.953,171000.0],["1998-03-25",2.9613,2.9613,2.9238,2.9321,329400.0],["1998-03-26",2.9238,2.953,2.9071,2.9363,297900.0],["1998-03-27",2.9321,2.9321,2.8988,2.8988,92700.0],["1998-03-30",2.8988,2.9238,2.8863,2.9238,203400.0],["1998-03-31",2.9196,2.9946,2.9196,2.9821,182700.0],["1998-04-01",2.9863,3.0154,2.9738,3.0154,356400.0],["1998-04-02",3.0113,3.0238,3.0029,3.0029,68400.0],["1998-04-03",3.0029,3.0154,2.9696,2.9738,54000.0],["1998-04-06",2.9821,2.9863,2.928,2.9321,97200.0],["1998-04-07",2.9488,2.9488,2.8988,2.9155,211500.0],["1998-04-08",2.9155,2.928,2.8905,2.8905,58500.0],["1998-04-09",2.8905,2.9321,2.8863,2.9321,247500.0],["1998-04-13",2.928,2.928,2.8988,2.903,94500.0],["1998-04-14",2.9196,2.9238,2.9113,2.9155,153900.0],["1998-04-15",2.9321,2.9405,2.8655,2.9196,1581300.0],["1998-04-16",2.9321,2.9405,2.8988,2.8988,335700.0],["1998-04-17",2.9155,3.0196,2.9155,3.0113,244800.0],["1998-04-20",3.0113,3.0113,2.9779,2.9863,207000.0],["1998-04-21",2.9946,3.0654,2.9946,3.0612,389700.0],["1998-04-22",3.0654,3.0654,3.0529,3.0612,104400.0],["1998-04-23",3.0487,3.0612,3.0404,3.0487,230400.0],["1998-04-24",3.0446,3.0612,3.0446,3.0487,315000.0],["1998-04-27",3.0571,3.0571,2.9071,2.9613,351900.0],["1998-04-28",2.9685,3.0186,2.9685,3.0061,331200.0],["1998-04-29",3.0103,3.0186,2.9768,2.9768,106200.0],["1998-04-30",2.9768,3.0395,2.9768,3.0186,264600.0],["1998-05-01",3.027,3.0521,3.027,3.0479,126900.0],["1998-05-04",3.0605,3.1023,3.0605,3.0772,587700.0],["1998-05-05",3.0772,3.1023,3.0563,3.0605,312300.0],["1998-05-06",3.0939,3.0981,3.0312,3.0312,391500.0],["1998-05-07",3.0479,3.073,3.0479,3.0688,135000.0],["1998-05-08",3.0521,3.0772,3.0521,3.0646,143100.0],["1998-05-11",3.0688,3.073,3.0563,3.0605,69300.0],["1998-05-12",3.0646,3.0814,3.0395,3.0437,313200.0],["1998-05-13",3.0605,3.1441,3.0605,3.1106,235800.0],["1998-05-14",3.1273,3.3197,3.119,3.2862,1089000.0],["1998-05-15",3.2695,3.3698,3.2653,3.3448,1161000.0],["1998-05-18",3.3322,3.3489,3.3197,3.3489,279900.0],["1998-05-19",3.3489,3.4409,3.3489,3.4242,542700.0],["1998-05-20",3.4284,3.4911,3.4242,3.4785,963000.0],["1998-05-21",3.4827,3.5036,3.4785,3.4869,495900.0],["1998-05-22",3.5204,3.5204,3.5036,3.512,148500.0],["1998-05-26",3.5162,3.5329,3.5078,3.5162,431100.0],["1998-05-27",3.512,3.558,3.4953,3.5538,507600.0],["1998-05-28",3.5538,3.5538,3.466,3.466,2208600.0],["1998-05-29",3.4618,3.4618,3.3531,3.3782,234000.0],["1998-06-01",3.3866,3.4409,3.3698,3.4033,81000.0],["1998-06-02",3.4117,3.4702,3.4117,3.4409,215100.0],["1998-06-03",3.4451,3.4911,3.4451,3.4576,208800.0],["1998-06-04",3.4409,3.4785,3.4326,3.4744,299700.0],["1998-06-05",3.466,3.4953,3.466,3.4785,340200.0],["1998-06-08",3.4785,3.4911,3.4618,3.4827,149400.0],["1998-06-09",3.466,3.5078,3.4367,3.4702,580500.0],["1998-06-10",3.4785,3.4785,3.4451,3.4451,59400.0],["1998-06-11",3.4618,3.4618,3.4033,3.4117,199800.0],["1998-06-12",3.42,3.4284,3.4117,3.4242,115200.0],["1998-06-15",3.4242,3.4242,3.3782,3.3782,70200.0],["1998-06-16",3.3782,3.4953,3.3657,3.4953,164700.0],["1998-06-17",3.4953,3.5789,3.4827,3.558,276300.0],["1998-06-18",3.5454,3.5454,3.4953,3.4953,109800.0],["1998-06-19",3.4953,3.4953,3.4451,3.4451,60300.0],["1998-06-22",3.4618,3.5287,3.4451,3.5162,151200.0],["1998-06-23",3.512,3.5162,3.4953,3.512,201600.0],["1998-06-24",3.5036,3.512,3.4953,3.4953,100800.0],["1998-06-25",3.4869,3.5078,3.4827,3.5036,66600.0],["1998-06-26",3.4953,3.5078,3.4827,3.5078,56700.0],["1998-06-29",3.4995,3.512,3.4827,3.4869,65700.0],["1998-06-30",3.4953,3.4953,3.4493,3.4576,173700.0],["1998-07-01",3.4744,3.5371,3.4744,3.5245,363600.0],["1998-07-02",3.512,3.5162,3.4869,3.4869,299700.0],["1998-07-06",3.4953,3.5078,3.4618,3.4618,150300.0],["1998-07-07",3.4618,3.4785,3.4284,3.4284,153900.0],["1998-07-08",3.4409,3.4785,3.4409,3.4785,102600.0],["1998-07-09",3.4785,3.4785,3.4409,3.466,141300.0],["1998-07-10",3.4702,3.5998,3.466,3.5998,212400.0],["1998-07-13",3.5956,3.5956,3.5454,3.5496,126000.0],["1998-07-14",3.5371,3.5371,3.4618,3.4618,164700.0],["1998-07-15",3.4702,3.4953,3.3698,3.3782,333000.0],["1998-07-16",3.3866,3.3949,3.328,3.3406,225000.0],["1998-07-17",3.3364,3.3364,3.2988,3.3113,222300.0],["1998-07-20",3.3113,3.3113,3.2737,3.2779,178200.0],["1998-07-21",3.2779,3.282,3.2528,3.2737,286200.0],["1998-07-22",3.2737,3.2737,3.2444,3.2444,36900.0],["1998-07-23",3.2486,3.257,3.1608,3.1942,224100.0],["1998-07-24",3.1859,3.1859,2.9768,3.0019,1629900.0],["1998-07-27",3.0019,3.0019,2.9183,2.9685,420300.0],["1998-07-28",2.9601,2.9601,2.7093,2.7427,1332000.0],["1998-07-29",2.7548,2.7926,2.7338,2.7464,1216800.0],["1998-07-30",2.7464,2.7884,2.7338,2.78,1471500.0],["1998-07-31",2.7842,2.8178,2.7758,2.7758,479700.0],["1998-08-03",2.78,2.78,2.7338,2.7338,395100.0],["1998-08-04",2.7338,2.7338,2.612,2.612,1021500.0],["1998-08-05",2.6162,2.6498,2.591,2.633,1134000.0],["1998-08-06",2.633,2.633,2.5994,2.6078,972900.0],["1998-08-07",2.6078,2.6288,2.5952,2.5994,1818000.0],["1998-08-10",2.5994,2.5994,2.507,2.5826,846000.0],["1998-08-11",2.5826,2.5868,2.5406,2.5532,649800.0],["1998-08-12",2.5868,2.6498,2.5868,2.6372,634500.0],["1998-08-13",2.654,2.696,2.633,2.6792,651600.0],["1998-08-14",2.6918,2.7464,2.6876,2.7212,929700.0],["1998-08-17",2.7128,2.864,2.7128,2.8598,1286100.0],["1998-08-18",2.8598,2.8976,2.8535,2.8787,1011000.0],["1998-08-19",2.8787,2.885,2.7968,2.822,402600.0],["1998-08-20",2.822,2.822,2.7653,2.7653,257400.0],["1998-08-21",2.7401,2.7401,2.6645,2.7212,161400.0],["1998-08-24",2.7338,2.7401,2.6519,2.6645,197400.0],["1998-08-25",2.6897,2.7149,2.6141,2.6141,197400.0],["1998-08-26",2.6393,2.6393,2.5826,2.5889,238200.0],["1998-08-27",2.57,2.57,2.4944,2.4944,163800.0],["1998-08-28",2.4692,2.4692,2.2047,2.2047,566400.0],["1998-08-31",2.211,2.274,1.8897,1.9023,523200.0],["1998-09-01",1.9149,2.0535,1.9149,1.9905,367200.0],["1998-09-02",1.9905,2.0346,1.9842,2.0157,258600.0],["1998-09-03",2.0031,2.1669,1.9716,2.1354,244200.0],["1998-09-04",2.148,2.1669,2.148,2.1606,98400.0],["1998-09-08",2.211,2.3055,2.211,2.2803,262200.0],["1998-09-09",2.2803,2.2929,2.2677,2.274,188400.0],["1998-09-10",2.2614,2.2614,2.2047,2.2173,221400.0],["1998-09-11",2.2299,2.3622,2.2299,2.3559,106200.0],["1998-09-14",2.3685,2.3685,2.3055,2.3118,230400.0],["1998-09-15",2.2929,2.2929,2.1921,2.211,362400.0],["1998-09-16",2.211,2.2173,2.1228,2.1921,270600.0],["1998-09-17",2.1795,2.1795,2.1102,2.1165,140400.0],["1998-09-18",2.1417,2.1921,2.1291,2.1921,706200.0],["1998-09-21",2.2047,2.2173,2.1732,2.1732,243000.0],["1998-09-22",2.1921,2.1921,2.1165,2.1291,216600.0],["1998-09-23",2.1417,2.1543,2.1354,2.148,187200.0],["1998-09-24",2.1543,2.1543,2.1228,2.1291,264000.0],["1998-09-25",2.1228,2.1228,2.0976,2.1102,225600.0],["1998-09-28",2.1039,2.1228,2.0976,2.1102,45000.0],["1998-09-29",2.1165,2.1291,2.085,2.085,199200.0],["1998-09-30",2.085,2.085,1.9779,1.9779,361200.0],["1998-10-01",1.9653,1.9779,1.8393,1.9212,279600.0],["1998-10-02",1.9212,1.9275,1.8771,1.9023,241800.0],["1998-10-05",1.9023,1.9212,1.8834,1.8834,124800.0],["1998-10-06",1.8708,1.8897,1.8015,1.8015,192600.0],["1998-10-07",1.8078,1.8078,1.6882,1.7196,228000.0],["1998-10-08",1.7133,1.7259,1.6441,1.663,171000.0],["1998-10-09",1.663,1.6819,1.6567,1.6819,433800.0],["1998-10-12",1.6819,1.6882,1.6756,1.6756,409200.0],["1998-10-13",1.6819,1.6882,1.5937,1.6063,340800.0],["1998-10-14",1.6378,1.8078,1.6378,1.8015,1230000.0],["1998-10-15",1.8015,1.9527,1.8015,1.8141,697200.0],["1998-10-16",1.833,1.896,1.8204,1.8267,415800.0],["1998-10-19",1.8141,1.8582,1.8078,1.8456,278400.0],["1998-10-20",1.8582,1.9023,1.8582,1.8708,442200.0],["1998-10-21",1.8771,1.9086,1.8645,1.9023,224400.0],["1998-10-22",1.9338,1.9779,1.9149,1.9527,270600.0],["1998-10-23",1.9653,2.022,1.959,1.9842,214200.0],["1998-10-26",1.9779,2.0283,1.9023,1.9149,206400.0],["1998-10-27",1.9086,2.0031,1.9086,1.9905,357600.0],["1998-10-28",1.9963,2.0027,1.99,2.0027,141600.0],["1998-10-29",1.99,2.0534,1.99,2.047,440400.0],["1998-10-30",2.0661,2.0851,2.0534,2.0724,302400.0],["1998-11-02",2.0977,2.2055,2.0914,2.1548,310800.0],["1998-11-03",2.1611,2.1865,2.1611,2.1738,213000.0],["1998-11-04",2.1738,2.2308,2.1548,2.1548,433200.0],["1998-11-05",2.1548,2.2752,2.1548,2.2689,163200.0],["1998-11-06",2.2625,2.3512,2.2625,2.3259,286800.0],["1998-11-09",2.3196,2.421,2.3196,2.3956,237000.0],["1998-11-10",2.3829,2.3829,2.2498,2.3449,386400.0],["1998-11-11",2.3322,2.3322,2.2942,2.3069,199800.0],["1998-11-12",2.3259,2.3259,2.2372,2.2562,157800.0],["1998-11-13",2.2435,2.2562,2.1928,2.2308,151200.0],["1998-11-16",2.2435,2.2879,2.2308,2.2879,133200.0],["1998-11-17",2.2689,2.3005,2.2498,2.2879,158400.0],["1998-11-18",2.2752,2.2815,2.2308,2.2372,74400.0],["1998-11-19",2.2372,2.2435,2.2118,2.2435,112200.0],["1998-11-20",2.2308,2.2435,2.2308,2.2435,72600.0],["1998-11-23",2.2435,2.3069,2.2435,2.2942,168000.0],["1998-11-24",2.3069,2.3322,2.2815,2.3322,81000.0],["1998-11-25",2.3386,2.3766,2.3386,2.3703,66000.0],["1998-11-27",2.3766,2.4019,2.3766,2.3956,39600.0],["1998-11-30",2.4019,2.554,2.4019,2.5224,255000.0],["1998-12-01",2.5224,2.6554,2.5224,2.6554,204000.0],["1998-12-02",2.6428,2.6681,2.6428,2.6681,249000.0],["1998-12-03",2.6681,2.7378,2.6618,2.6618,235800.0],["1998-12-04",2.6618,2.6681,2.6301,2.6681,191400.0],["1998-12-07",2.6554,2.6618,2.5984,2.6047,375000.0],["1998-12-08",2.5984,2.5984,2.5224,2.5287,180600.0],["1998-12-09",2.5287,2.5287,2.3893,2.4146,352200.0],["1998-12-10",2.421,2.421,2.3766,2.3766,91200.0],["1998-12-11",2.3766,2.3893,2.3386,2.3893,156600.0],["1998-12-14",2.3893,2.3893,2.3703,2.3766,89400.0],["1998-12-15",2.3829,2.3829,2.3322,2.3386,57600.0],["1998-12-16",2.3322,2.3386,2.2815,2.2942,117600.0],["1998-12-17",2.3069,2.3639,2.2942,2.3639,194400.0],["1998-12-18",2.3766,2.4336,2.3512,2.421,225600.0],["1998-12-21",2.4336,2.4463,2.3576,2.4336,225000.0],["1998-12-22",2.4463,2.5224,2.4273,2.5224,281400.0],["1998-12-23",2.5224,2.535,2.5097,2.535,97200.0],["1998-12-24",2.535,2.535,2.5224,2.5224,9000.0],["1998-12-28",2.516,2.5287,2.4843,2.5224,97200.0],["1998-12-29",2.5224,2.535,2.497,2.535,275400.0],["1998-12-30",2.535,2.535,2.5224,2.5287,159600.0],["1998-12-31",2.5224,2.5224,2.4843,2.4907,146400.0],["1999-01-04",2.4843,2.5097,2.478,2.4907,206400.0],["1999-01-05",2.4907,2.5604,2.4843,2.5414,189000.0],["1999-01-06",2.554,2.6428,2.554,2.6428,121200.0],["1999-01-07",2.6428,2.6808,2.6364,2.6491,152400.0],["1999-01-08",2.6491,2.6618,2.6491,2.6618,157200.0],["1999-01-11",2.6618,2.6618,2.5984,2.6047,153000.0],["1999-01-12",2.6047,2.6238,2.5921,2.5921,205200.0],["1999-01-13",2.5731,2.5857,2.5477,2.5794,146400.0],["1999-01-14",2.5794,2.5921,2.5097,2.5097,142200.0],["1999-01-15",2.497,2.497,2.4463,2.459,123000.0],["1999-01-19",2.4463,2.459,2.4273,2.4273,175800.0],["1999-01-20",2.44,2.4526,2.421,2.44,174600.0],["1999-01-21",2.4336,2.4336,2.3449,2.3449,115200.0],["1999-01-22",2.3322,2.3639,2.3196,2.3639,51000.0],["1999-01-25",2.3512,2.3703,2.3069,2.3703,131400.0],["1999-01-26",2.3893,2.459,2.3893,2.4526,127200.0],["1999-01-27",2.4458,2.4458,2.3948,2.3948,39600.0],["1999-01-28",2.4139,2.4139,2.3439,2.3566,44400.0],["1999-01-29",2.3566,2.4458,2.3566,2.4458,319800.0],["1999-02-01",2.4394,2.4585,2.433,2.4521,90600.0],["1999-02-02",2.4458,2.4585,2.3693,2.3693,385200.0],["1999-02-03",2.3566,2.3693,2.3439,2.363,43800.0],["1999-02-04",2.3566,2.3566,2.3056,2.3248,66600.0],["1999-02-05",2.3248,2.3248,2.2611,2.2611,121200.0],["1999-02-08",2.2547,2.2929,2.2547,2.2865,57000.0],["1999-02-09",2.2865,2.2993,2.2865,2.2865,74400.0],["1999-02-10",2.2865,2.3311,2.2738,2.3056,89400.0],["1999-02-11",2.3184,2.3757,2.2802,2.3375,161400.0],["1999-02-12",2.3375,2.3375,2.191,2.191,127800.0],["1999-02-16",2.191,2.191,2.14,2.14,122400.0],["1999-02-17",2.0891,2.1146,2.0127,2.1146,672600.0],["1999-02-18",2.1209,2.1974,2.1209,2.191,187800.0],["1999-02-19",2.2165,2.2292,2.14,2.14,102000.0],["1999-02-22",2.1528,2.2037,2.1528,2.2037,178800.0],["1999-02-23",2.191,2.191,2.1719,2.1846,307800.0],["1999-02-24",2.1974,2.2674,2.1846,2.1846,208800.0],["1999-02-25",2.1846,2.2037,2.1528,2.1846,125400.0],["1999-02-26",2.1846,2.2037,2.1719,2.1719,118200.0],["1999-03-01",2.1655,2.1719,2.14,2.14,201600.0],["1999-03-02",2.14,2.14,2.0891,2.0955,137400.0],["1999-03-03",2.0955,2.0955,2.0254,2.0827,379200.0],["1999-03-04",2.0764,2.0891,2.0509,2.0764,159600.0],["1999-03-05",2.0636,2.07,2.0572,2.0636,48000.0],["1999-03-08",2.0636,2.0891,2.0381,2.0381,235200.0],["1999-03-09",2.0254,2.0445,1.9999,2.0381,458400.0],["1999-03-10",2.0381,2.0572,2.0318,2.0572,61800.0],["1999-03-11",2.0636,2.0636,2.0381,2.0445,85800.0],["1999-03-12",2.0381,2.0572,2.0318,2.0381,63600.0],["1999-03-15",2.0381,2.0636,2.0381,2.0636,45600.0],["1999-03-16",2.0509,2.0572,2.0445,2.0445,55200.0],["1999-03-17",2.0445,2.0445,2.019,2.0318,121800.0],["1999-03-18",2.0254,2.0381,2.0254,2.0318,115200.0],["1999-03-19",2.019,2.0445,2.019,2.0318,146400.0],["1999-03-22",2.0254,2.0381,2.0254,2.0254,83400.0],["1999-03-23",2.0254,2.0254,2.0127,2.019,71400.0],["1999-03-24",2.019,2.019,1.9999,1.9999,76800.0],["1999-03-25",1.9936,2.0318,1.9936,2.0318,103200.0],["1999-03-26",2.0254,2.0381,2.0127,2.0254,148200.0],["1999-03-29",2.0254,2.0445,2.0254,2.0381,58800.0],["1999-03-30",2.0318,2.0509,2.0318,2.0381,109800.0],["1999-03-31",2.0381,2.0381,1.9362,1.9362,325800.0],["1999-04-01",1.949,1.9999,1.9426,1.9936,148200.0],["1999-04-05",1.9936,2.019,1.9872,2.0127,74400.0],["1999-04-06",2.0254,2.0318,2.0063,2.0254,85800.0],["1999-04-07",2.0318,2.0381,1.9999,2.0063,244200.0],["1999-04-08",1.9999,2.0063,1.9872,1.9936,97200.0],["1999-04-09",1.9936,2.0063,1.9362,1.9872,279000.0],["1999-04-12",1.9872,2.0254,1.9744,1.9999,165600.0],["1999-04-13",1.9999,2.0254,1.9999,1.9999,142800.0],["1999-04-14",2.0063,2.0891,2.0063,2.0381,493200.0],["1999-04-15",2.0509,2.1719,2.0509,2.1018,217800.0],["1999-04-16",2.1146,2.2547,2.1146,2.2228,194400.0],["1999-04-19",2.242,2.3693,2.242,2.2611,225600.0],["1999-04-20",2.2674,2.2738,2.1655,2.1655,232800.0],["1999-04-21",2.1719,2.2292,2.1719,2.2037,135000.0],["1999-04-22",2.1974,2.2228,2.1974,2.2101,91200.0],["1999-04-23",2.2101,2.3056,2.2037,2.3056,89400.0],["1999-04-26",2.3056,2.433,2.3056,2.4076,202800.0],["1999-04-27",2.4139,2.4521,2.4139,2.4203,190800.0],["1999-04-28",2.4326,2.4646,2.4262,2.4582,97800.0],["1999-04-29",2.4646,2.5478,2.4646,2.5478,213000.0],["1999-04-30",2.535,2.599,2.5286,2.5862,139200.0],["1999-05-03",2.599,2.615,2.5606,2.5606,284400.0],["1999-05-04",2.567,2.5862,2.5542,2.567,75000.0],["1999-05-05",2.5638,2.5638,2.5414,2.5542,99600.0],["1999-05-06",2.5478,2.5542,2.5222,2.5414,199800.0],["1999-05-07",2.5286,2.535,2.4454,2.535,208800.0],["1999-05-10",2.535,2.5414,2.4966,2.4966,166200.0],["1999-05-11",2.503,2.5478,2.503,2.5478,166200.0],["1999-05-12",2.535,2.5606,2.5286,2.5286,146400.0],["1999-05-13",2.5414,2.567,2.535,2.5606,204000.0],["1999-05-14",2.5606,2.6182,2.5606,2.5926,89400.0],["1999-05-17",2.5862,2.5926,2.5286,2.5542,96000.0],["1999-05-18",2.5478,2.5542,2.5158,2.5286,41400.0],["1999-05-19",2.5286,2.5862,2.5286,2.5734,115200.0],["1999-05-20",2.5798,2.6054,2.5798,2.6054,32400.0],["1999-05-21",2.6054,2.6118,2.5926,2.599,78600.0],["1999-05-24",2.599,2.6182,2.599,2.6182,33000.0],["1999-05-25",2.6118,2.6182,2.5798,2.5926,55200.0],["1999-05-26",2.5862,2.5926,2.5414,2.5414,103800.0],["1999-05-27",2.5542,2.5606,2.5286,2.5478,76200.0],["1999-05-28",2.5478,2.5606,2.4966,2.4966,86400.0],["1999-06-01",2.4966,2.5542,2.4518,2.5542,192600.0],["1999-06-02",2.5542,2.6246,2.5478,2.6054,163800.0],["1999-06-03",2.6054,2.6886,2.6054,2.6694,98400.0],["1999-06-04",2.663,2.7078,2.6118,2.6182,177000.0],["1999-06-07",2.6182,2.6822,2.6182,2.6566,78000.0],["1999-06-08",2.6694,2.6758,2.567,2.583,209400.0],["1999-06-09",2.5798,2.599,2.567,2.5926,132600.0],["1999-06-10",2.5926,2.5926,2.5798,2.5862,25800.0],["1999-06-11",2.5862,2.631,2.5862,2.631,192000.0],["1999-06-14",2.6694,2.6694,2.5798,2.5798,155400.0],["1999-06-15",2.5926,2.599,2.5478,2.5478,94200.0],["1999-06-16",2.535,2.535,2.471,2.471,268800.0],["1999-06-17",2.4646,2.5222,2.4646,2.5158,199800.0],["1999-06-18",2.5414,2.567,2.5414,2.5606,138600.0],["1999-06-21",2.5606,2.5926,2.4582,2.4902,272400.0],["1999-06-22",2.4838,2.5286,2.471,2.5094,139200.0],["1999-06-23",2.5222,2.5414,2.5222,2.5286,112800.0],["1999-06-24",2.5414,2.5542,2.4966,2.5094,67800.0],["1999-06-25",2.5094,2.5094,2.4838,2.4838,94200.0],["1999-06-28",2.4902,2.5414,2.4902,2.5414,149400.0],["1999-06-29",2.5478,2.5926,2.5478,2.5926,309000.0],["1999-06-30",2.6054,2.8679,2.599,2.8679,504600.0],["1999-07-01",2.8679,2.8999,2.8679,2.8999,196200.0],["1999-07-02",2.8999,2.9895,2.8743,2.9831,268200.0],["1999-07-06",2.9959,2.9959,2.9191,2.9191,249600.0],["1999-07-07",2.9255,2.9255,2.8359,2.8423,126000.0],["1999-07-08",2.8359,2.8551,2.8295,2.8551,76800.0],["1999-07-09",2.8679,2.9063,2.8551,2.8679,207000.0],["1999-07-12",2.8807,3.0215,2.8807,3.0215,146400.0],["1999-07-13",3.0087,3.0727,3.0023,3.0599,103200.0],["1999-07-14",3.0599,3.0599,3.0023,3.0343,158400.0],["1999-07-15",3.0343,3.1239,3.0343,3.1239,173400.0],["1999-07-16",3.1111,3.1752,3.1111,3.1624,250800.0],["1999-07-19",3.188,3.252,3.1816,3.252,123000.0],["1999-07-20",3.2456,3.2776,3.2392,3.2712,205200.0],["1999-07-21",3.2712,3.2712,3.2264,3.2392,199200.0],["1999-07-22",3.2392,3.2392,3.1944,3.2136,54000.0],["1999-07-23",3.2136,3.2136,3.1367,3.1431,105600.0],["1999-07-26",3.1431,3.1431,3.1111,3.1239,131400.0],["1999-07-27",3.1239,3.1239,3.0983,3.0983,37200.0],["1999-07-28",3.0978,3.0978,2.9693,2.995,232200.0],["1999-07-29",3.0078,3.0078,2.9629,2.9821,121200.0],["1999-07-30",2.9757,2.995,2.9693,2.995,141000.0],["1999-08-02",2.9821,2.9886,2.9564,2.9821,75600.0],["1999-08-03",2.9693,2.9693,2.9436,2.9564,115800.0],["1999-08-04",2.9564,2.9564,2.86,2.8665,145800.0],["1999-08-05",2.8536,2.8536,2.7636,2.77,109800.0],["1999-08-06",2.77,2.77,2.6801,2.6801,151200.0],["1999-08-09",2.77,2.77,2.6222,2.7122,231600.0],["1999-08-10",2.7122,2.7572,2.6929,2.7572,1077000.0],["1999-08-11",2.7508,2.7765,2.7379,2.7765,98400.0],["1999-08-12",2.7829,2.7958,2.7765,2.7829,40200.0],["1999-08-13",2.7958,2.8022,2.77,2.7765,31200.0],["1999-08-16",2.7893,2.8343,2.7765,2.8343,72600.0],["1999-08-17",2.8536,2.8857,2.8215,2.8536,150600.0],["1999-08-18",2.8472,2.86,2.7893,2.8022,75600.0],["1999-08-19",2.7893,2.8279,2.7765,2.8279,122400.0],["1999-08-20",2.8215,2.8343,2.7829,2.815,97200.0],["1999-08-23",2.815,2.8343,2.7893,2.8279,88800.0],["1999-08-24",2.8343,2.8343,2.7508,2.7765,97200.0],["1999-08-25",2.7893,2.8215,2.7829,2.815,78600.0],["1999-08-26",2.8022,2.8022,2.7572,2.7572,52800.0],["1999-08-27",2.7636,2.7636,2.7315,2.7315,81000.0],["1999-08-30",2.7443,2.7636,2.7251,2.7636,98400.0],["1999-08-31",2.7636,2.7893,2.7572,2.7893,81000.0],["1999-09-01",2.7893,2.8857,2.7893,2.8793,99000.0],["1999-09-02",2.8793,2.995,2.8793,2.9629,451200.0],["1999-09-03",2.9886,2.9886,2.9307,2.9564,279600.0],["1999-09-07",2.9436,2.95,2.905,2.9436,114600.0],["1999-09-08",2.9564,2.9564,2.9307,2.9372,149400.0],["1999-09-09",2.9436,2.9564,2.9372,2.9564,95400.0],["1999-09-10",2.9564,3.0336,2.9564,3.0078,114600.0],["1999-09-13",3.0078,3.0207,3.0078,3.0207,8400.0],["1999-09-14",3.0078,3.0207,2.9757,2.995,87000.0],["1999-09-15",2.9821,2.9886,2.9693,2.9821,54600.0],["1999-09-16",2.9821,2.995,2.9693,2.9886,145200.0],["1999-09-17",2.995,3.0014,2.9821,2.9821,89400.0],["1999-09-20",2.9821,2.9821,2.9371,2.9693,115800.0],["1999-09-21",2.9629,2.995,2.9436,2.995,131400.0],["1999-09-22",2.9886,3.0143,2.9821,2.995,84000.0],["1999-09-23",2.995,3.0143,2.9886,3.0014,63000.0],["1999-09-24",2.995,3.0143,2.9886,3.0078,257400.0],["1999-09-27",3.0078,3.0207,3.0014,3.0078,192600.0],["1999-09-28",3.0207,3.0207,3.0078,3.0143,50400.0],["1999-09-29",3.0207,3.13,3.0207,3.1107,143400.0],["1999-09-30",3.1235,3.13,3.0528,3.1107,301200.0],["1999-10-01",3.0978,3.1043,3.0464,3.0528,85200.0],["1999-10-04",3.0464,3.0657,3.0464,3.0657,100200.0],["1999-10-05",3.085,3.1942,3.085,3.1942,109800.0],["1999-10-06",3.2007,3.2456,3.1814,3.1878,343200.0],["1999-10-07",3.2071,3.2264,3.1878,3.1942,210000.0],["1999-10-08",3.1942,3.1942,3.1749,3.1749,292200.0],["1999-10-11",3.1749,3.1749,3.1171,3.1171,42000.0],["1999-10-12",3.1171,3.1235,3.0078,3.0271,162000.0],["1999-10-13",3.0271,3.0336,2.9371,2.9693,103800.0],["1999-10-14",2.9564,2.9564,2.8922,2.9436,99600.0],["1999-10-15",2.9564,2.9629,2.9436,2.9564,89400.0],["1999-10-18",2.9693,2.9821,2.9307,2.9372,66600.0],["1999-10-19",2.815,2.8279,2.6801,2.6993,626400.0],["1999-10-20",2.6929,2.6993,2.6029,2.6094,157800.0],["1999-10-21",2.5837,2.5901,2.5001,2.5194,189000.0],["1999-10-22",2.5194,2.5322,2.5194,2.5258,99600.0],["1999-10-25",2.5226,2.558,2.5065,2.5065,264600.0],["1999-10-26",2.513,2.5194,2.423,2.4808,138000.0],["1999-10-27",2.4932,2.5707,2.4932,2.5449,135000.0],["1999-10-28",2.5578,2.5837,2.5578,2.5707,117000.0],["1999-10-29",2.5772,2.603,2.5062,2.5062,171600.0],["1999-11-01",2.532,2.603,2.532,2.5966,135000.0],["1999-11-02",2.5837,2.6224,2.5514,2.5772,135600.0],["1999-11-03",2.5837,2.6353,2.5837,2.616,79800.0],["1999-11-04",2.6224,2.6224,2.5707,2.5837,94200.0],["1999-11-05",2.5837,2.5837,2.5707,2.5707,28800.0],["1999-11-08",2.5643,2.5707,2.5449,2.5578,80400.0],["1999-11-09",2.532,2.5514,2.532,2.5384,100800.0],["1999-11-10",2.532,2.532,2.377,2.377,252600.0],["1999-11-11",2.377,2.3834,2.3382,2.3382,157200.0],["1999-11-12",2.3253,2.3318,2.3253,2.3318,55800.0],["1999-11-15",2.3318,2.3511,2.2736,2.2995,190800.0],["1999-11-16",2.3124,2.3705,2.3124,2.3576,138600.0],["1999-11-17",2.3447,2.3576,2.3447,2.3511,81600.0],["1999-11-18",2.3511,2.364,2.3253,2.3318,78000.0],["1999-11-19",2.3382,2.3382,2.3059,2.3059,99600.0],["1999-11-22",2.3124,2.3124,2.2478,2.2478,169800.0],["1999-11-23",2.2478,2.2542,2.209,2.209,127200.0],["1999-11-24",2.2155,2.2284,2.1767,2.2026,193200.0],["1999-11-26",2.2155,2.2219,2.2155,2.2155,9600.0],["1999-11-29",2.2155,2.2865,2.2155,2.2865,207600.0],["1999-11-30",2.2865,2.2865,2.2672,2.2736,114000.0],["1999-12-01",2.2672,2.2672,2.2155,2.2219,64200.0],["1999-12-02",2.209,2.2155,2.1767,2.1961,418800.0],["1999-12-03",2.2026,2.2155,2.1315,2.1315,128400.0],["1999-12-06",2.138,2.1509,2.0798,2.1057,162000.0],["1999-12-07",2.0992,2.0992,2.0153,2.0153,378000.0],["1999-12-08",2.0282,2.0346,1.983,1.9894,604200.0],["1999-12-09",1.9765,2.0153,1.9636,1.9765,494400.0],["1999-12-10",1.9894,2.0023,1.9442,1.9636,211200.0],["1999-12-13",1.97,1.9765,1.9507,1.9765,316800.0],["1999-12-14",1.9636,1.9894,1.9507,1.9636,1337400.0],["1999-12-15",1.9636,1.9959,1.9636,1.9894,455400.0],["1999-12-16",2.0023,2.0605,2.0023,2.0475,401400.0],["1999-12-17",2.0798,2.2219,2.0798,2.1961,492000.0],["1999-12-20",2.209,2.293,2.209,2.2672,319200.0],["1999-12-21",2.2736,2.2736,2.1832,2.1897,133800.0],["1999-12-22",2.1961,2.2413,2.1961,2.2284,100800.0],["1999-12-23",2.2284,2.2736,2.1897,2.1897,107400.0],["1999-12-27",2.2155,2.2736,2.2155,2.2349,103800.0],["1999-12-28",2.2349,2.2349,2.1832,2.2026,201600.0],["1999-12-29",2.2284,2.2736,2.2284,2.2736,102000.0],["1999-12-30",2.2736,2.2995,2.2607,2.2607,148800.0],["1999-12-31",2.2607,2.2607,2.2349,2.2607,43200.0],["2000-01-03",2.2542,2.2607,2.2155,2.2413,113400.0],["2000-01-04",2.2349,2.2736,2.209,2.209,164400.0],["2000-01-05",2.2219,2.2219,2.1638,2.2026,188400.0],["2000-01-06",2.1961,2.2026,2.1703,2.1703,161400.0],["2000-01-07",2.1832,2.2607,2.1832,2.2607,106200.0],["2000-01-10",2.2865,2.2865,2.2478,2.2865,128400.0],["2000-01-11",2.2801,2.2865,2.2607,2.2607,127200.0],["2000-01-12",2.2478,2.2478,2.1832,2.1832,123000.0],["2000-01-13",2.1832,2.2284,2.1703,2.2155,106200.0],["2000-01-14",2.2284,2.2607,2.2219,2.2607,55200.0],["2000-01-18",2.2478,2.2478,2.2219,2.2284,30000.0],["2000-01-19",2.2736,2.2736,2.2349,2.2672,97200.0],["2000-01-20",2.2801,2.2801,2.209,2.2284,145800.0],["2000-01-21",2.2219,2.3059,2.1961,2.3059,573000.0],["2000-01-24",2.3188,2.3899,2.3124,2.3253,180000.0],["2000-01-25",2.2995,2.2995,2.2026,2.209,251400.0],["2000-01-26",2.209,2.209,2.1638,2.1638,141000.0],["2000-01-27",2.1633,2.1633,2.1048,2.1113,223800.0],["2000-01-28",2.1113,2.1373,2.0659,2.0659,192600.0],["2000-01-31",2.0658,2.1048,2.0464,2.0529,268200.0],["2000-02-01",2.0464,2.0464,2.0139,2.0204,168000.0],["2000-02-02",2.0334,2.0464,2.0204,2.0399,171600.0],["2000-02-03",2.0529,2.0529,1.9619,1.9684,197400.0],["2000-02-04",1.9554,1.9879,1.9164,1.9619,340800.0],["2000-02-07",2.0074,2.0074,1.9489,1.9879,402600.0],["2000-02-08",1.9879,1.9944,1.871,1.8775,515400.0],["2000-02-09",1.871,1.871,1.8125,1.845,222600.0],["2000-02-10",1.8645,1.8645,1.7995,1.8255,207600.0],["2000-02-11",1.8125,1.8515,1.8125,1.8255,189600.0],["2000-02-14",1.819,1.819,1.7865,1.7995,73800.0],["2000-02-15",1.793,1.793,1.7345,1.7865,312000.0],["2000-02-16",1.7865,1.7865,1.754,1.7865,175200.0],["2000-02-17",1.806,1.8645,1.806,1.806,272400.0],["2000-02-18",1.8125,1.8125,1.767,1.78,106200.0],["2000-02-22",1.806,1.8255,1.7865,1.819,183600.0],["2000-02-23",1.819,1.845,1.8125,1.832,432000.0],["2000-02-24",1.832,1.845,1.806,1.8385,351600.0],["2000-02-25",1.858,1.871,1.8255,1.832,226800.0],["2000-02-28",1.845,1.845,1.7995,1.8255,101400.0],["2000-02-29",1.819,1.858,1.793,1.793,147600.0],["2000-03-01",1.793,1.7995,1.7345,1.7345,300000.0],["2000-03-02",1.7345,1.741,1.6501,1.7021,640200.0],["2000-03-03",1.715,1.715,1.6826,1.7021,262200.0],["2000-03-06",1.6891,1.6956,1.6826,1.6891,131400.0],["2000-03-07",1.6891,1.6891,1.6631,1.6696,96000.0],["2000-03-08",1.6956,1.7021,1.6111,1.7021,381600.0],["2000-03-09",1.6956,1.6956,1.6371,1.6631,229200.0],["2000-03-10",1.6501,1.6631,1.6371,1.6566,169200.0],["2000-03-13",1.6761,1.6761,1.6501,1.6501,185400.0],["2000-03-14",1.6631,1.6761,1.5591,1.5591,486000.0],["2000-03-15",1.6241,1.6306,1.5526,1.5851,537000.0],["2000-03-16",1.6761,1.715,1.6761,1.7021,508800.0],["2000-03-17",1.6891,1.715,1.6826,1.6956,423600.0],["2000-03-20",1.715,1.767,1.715,1.7475,107400.0],["2000-03-21",1.754,1.78,1.7345,1.78,148800.0],["2000-03-22",1.793,1.845,1.7865,1.793,357600.0],["2000-03-23",1.7995,1.806,1.754,1.7995,169200.0],["2000-03-24",1.793,1.793,1.754,1.78,315600.0],["2000-03-27",1.767,1.7865,1.767,1.7865,118200.0],["2000-03-28",1.806,1.8255,1.793,1.793,146400.0],["2000-03-29",1.793,1.806,1.78,1.7995,212400.0],["2000-03-30",1.793,1.871,1.793,1.845,170400.0],["2000-03-31",1.8645,1.884,1.8645,1.871,226200.0],["2000-04-03",1.8904,1.9294,1.8839,1.9099,157800.0],["2000-04-04",1.9099,1.9359,1.8775,1.884,307200.0],["2000-04-05",1.8904,1.8904,1.8515,1.871,143400.0],["2000-04-06",1.871,1.9424,1.8645,1.8775,186000.0],["2000-04-07",1.884,1.9359,1.884,1.9359,74400.0],["2000-04-10",1.9294,1.9424,1.9164,1.9229,120600.0],["2000-04-11",1.9164,1.9294,1.8969,1.9229,76800.0],["2000-04-12",1.9099,1.9684,1.9099,1.9229,159600.0],["2000-04-13",1.9164,1.9879,1.9099,1.9879,291000.0],["2000-04-14",2.0009,2.1698,1.9944,2.1438,531600.0],["2000-04-17",2.1308,2.1568,2.0918,2.1308,295800.0],["2000-04-18",2.1113,2.1113,1.9814,1.9814,439200.0],["2000-04-19",1.9619,1.9814,1.8969,1.9164,289800.0],["2000-04-20",1.9164,2.0009,1.8969,2.0009,208200.0],["2000-04-24",2.0204,2.0269,1.8969,1.8969,205200.0],["2000-04-25",1.9229,1.9944,1.9164,1.9879,121200.0],["2000-04-26",1.9808,2.0985,1.9808,2.0985,190200.0],["2000-04-27",2.092,2.1181,2.0789,2.092,130800.0],["2000-04-28",2.092,2.1508,2.092,2.1508,76200.0],["2000-05-01",2.1508,2.2489,2.1508,2.2423,182400.0],["2000-05-02",2.2423,2.2946,2.2293,2.2489,195600.0],["2000-05-03",2.2489,2.2489,2.1966,2.2031,184800.0],["2000-05-04",2.2031,2.2881,2.2031,2.2881,94800.0],["2000-05-05",2.2881,2.3339,2.2881,2.3339,101400.0],["2000-05-08",2.3273,2.3339,2.3077,2.3142,39000.0],["2000-05-09",2.3077,2.3142,2.2685,2.2685,159600.0],["2000-05-10",2.275,2.275,2.1639,2.1704,88800.0],["2000-05-11",2.1835,2.3273,2.1835,2.3273,192600.0],["2000-05-12",2.3273,2.3404,2.3077,2.3077,64800.0],["2000-05-15",2.3077,2.3665,2.3077,2.3665,97200.0],["2000-05-16",2.3731,2.3862,2.3404,2.3469,163200.0],["2000-05-17",2.3339,2.3339,2.2816,2.2816,183600.0],["2000-05-18",2.2816,2.2816,2.19,2.1966,352200.0],["2000-05-19",2.2031,2.2162,2.1704,2.2162,325800.0],["2000-05-22",2.2162,2.2619,2.1966,2.2554,239400.0],["2000-05-23",2.2423,2.2423,2.1835,2.19,153600.0],["2000-05-24",2.1835,2.19,2.1573,2.1704,111600.0],["2000-05-25",2.1704,2.1966,2.1704,2.177,91200.0],["2000-05-26",2.177,2.1835,2.1704,2.1704,85800.0],["2000-05-30",2.1835,2.19,2.1639,2.19,126600.0],["2000-05-31",2.1966,2.2031,2.1835,2.1966,76200.0],["2000-06-01",2.1966,2.2162,2.1835,2.2162,222000.0],["2000-06-02",2.2293,2.2293,2.2096,2.2293,89400.0],["2000-06-05",2.2554,2.3012,2.2293,2.2293,68400.0],["2000-06-06",2.2358,2.2619,2.1966,2.1966,212400.0],["2000-06-07",2.1966,2.2358,2.177,2.2358,99600.0],["2000-06-08",2.2227,2.2227,2.1966,2.1966,123600.0],["2000-06-09",2.1966,2.2162,2.1966,2.2031,64200.0],["2000-06-12",2.1966,2.1966,2.1573,2.1573,105000.0],["2000-06-13",2.1639,2.2096,2.1639,2.2096,79800.0],["2000-06-14",2.1966,2.2423,2.1966,2.2227,49800.0],["2000-06-15",2.2227,2.2423,2.2096,2.2423,86400.0],["2000-06-16",2.2423,2.2685,2.2096,2.2096,150600.0],["2000-06-19",2.2162,2.3208,2.2162,2.3208,166800.0],["2000-06-20",2.3273,2.3273,2.2227,2.2227,190800.0],["2000-06-21",2.2358,2.2358,2.0724,2.1573,279000.0],["2000-06-22",2.1704,2.1704,2.092,2.092,171000.0],["2000-06-23",2.0789,2.0789,1.9874,1.9939,277800.0],["2000-06-26",2.007,2.0527,2.007,2.0527,240000.0],["2000-06-27",2.0658,2.1443,2.0658,2.1312,204000.0],["2000-06-28",2.1508,2.2227,2.1508,2.2227,261600.0],["2000-06-29",2.2162,2.2227,2.1573,2.1573,130200.0],["2000-06-30",2.1573,2.2096,2.1508,2.1884,111600.0],["2000-07-03",2.19,2.2358,2.19,2.2358,42000.0],["2000-07-05",2.2358,2.2358,2.19,2.1966,192600.0],["2000-07-06",2.1835,2.1966,2.1443,2.1966,544200.0],["2000-07-07",2.1966,2.1966,2.1312,2.1835,132000.0],["2000-07-10",2.1704,2.1835,2.1377,2.1443,231600.0],["2000-07-11",2.1443,2.1573,2.1312,2.1508,132600.0],["2000-07-12",2.1443,2.1443,2.092,2.1247,168000.0],["2000-07-13",2.1247,2.1247,2.0985,2.1116,99000.0],["2000-07-14",2.1116,2.1116,2.0854,2.092,169200.0],["2000-07-17",2.0397,2.0397,1.9089,1.9155,628200.0],["2000-07-18",1.9155,1.9155,1.8043,1.8043,622800.0],["2000-07-19",1.8043,1.8174,1.7782,1.7782,285600.0],["2000-07-20",1.7782,1.8305,1.7716,1.8043,181200.0],["2000-07-21",1.8174,1.8305,1.7716,1.7716,138600.0],["2000-07-24",1.7455,1.7716,1.7324,1.7389,227400.0],["2000-07-25",1.7324,1.7324,1.6736,1.6997,356400.0],["2000-07-26",1.7193,1.7324,1.6866,1.7193,301200.0],["2000-07-27",1.7133,1.7133,1.6474,1.6737,168000.0],["2000-07-28",1.6737,1.6737,1.6408,1.6671,589800.0],["2000-07-31",1.6737,1.7001,1.6671,1.7001,204600.0],["2000-08-01",1.6737,1.6869,1.6737,1.6737,91800.0],["2000-08-02",1.6737,1.6803,1.654,1.6803,271200.0],["2000-08-03",1.6803,1.6803,1.654,1.654,143400.0],["2000-08-04",1.6408,1.6935,1.6408,1.6935,181200.0],["2000-08-07",1.7067,1.7396,1.6935,1.7199,126600.0],["2000-08-08",1.7265,1.7265,1.7001,1.7067,176400.0],["2000-08-09",1.7792,1.7792,1.733,1.7396,143400.0],["2000-08-10",1.7396,1.7396,1.6935,1.6935,126000.0],["2000-08-11",1.6935,1.7001,1.6935,1.6935,148200.0],["2000-08-14",1.7792,1.7858,1.7462,1.7462,219600.0],["2000-08-15",1.7528,1.7726,1.7396,1.7396,85800.0],["2000-08-16",1.7396,1.7396,1.6935,1.7199,145800.0],["2000-08-17",1.7199,1.7199,1.7001,1.7199,72600.0],["2000-08-18",1.7396,1.7396,1.7199,1.7265,111000.0],["2000-08-21",1.7265,1.733,1.6869,1.7067,206400.0],["2000-08-22",1.7067,1.7133,1.7001,1.7067,424800.0],["2000-08-23",1.7001,1.7001,1.6935,1.6935,220200.0],["2000-08-24",1.6935,1.7067,1.6869,1.7001,88800.0],["2000-08-25",1.6935,1.6935,1.6869,1.6869,294600.0],["2000-08-28",1.6869,1.6869,1.6803,1.6869,183000.0],["2000-08-29",1.6869,1.6869,1.6474,1.6474,197400.0],["2000-08-30",1.6606,1.6803,1.6606,1.6803,77400.0],["2000-08-31",1.6803,1.6803,1.654,1.6606,291000.0],["2000-09-01",1.6606,1.6606,1.6342,1.6474,150000.0],["2000-09-05",1.6342,1.6408,1.6144,1.6408,219000.0],["2000-09-06",1.6408,1.6408,1.6013,1.6013,193800.0],["2000-09-07",1.6013,1.621,1.5947,1.6078,226800.0],["2000-09-08",1.6078,1.6144,1.6013,1.6013,213000.0],["2000-09-11",1.6013,1.6013,1.5683,1.5683,181800.0],["2000-09-12",1.5683,1.5749,1.5419,1.5419,1510800.0],["2000-09-13",1.5551,1.5551,1.5419,1.5551,153000.0],["2000-09-14",1.4497,1.4629,1.3179,1.397,1437000.0],["2000-09-15",1.3838,1.4102,1.3838,1.4036,331200.0],["2000-09-18",1.397,1.397,1.2652,1.2652,1195200.0],["2000-09-19",1.2784,1.3574,1.2718,1.2784,484200.0],["2000-09-20",1.2784,1.3179,1.2784,1.3113,265800.0],["2000-09-21",1.3113,1.3179,1.252,1.2586,535800.0],["2000-09-22",1.2586,1.2586,1.1795,1.2388,461400.0],["2000-09-25",1.2454,1.285,1.2388,1.2718,631800.0],["2000-09-26",1.2784,1.3113,1.2586,1.2652,682200.0],["2000-09-27",1.2784,1.3245,1.2784,1.3179,582000.0],["2000-09-28",1.3245,1.3443,1.3179,1.3443,414600.0],["2000-09-29",1.3509,1.3509,1.3245,1.3245,290400.0],["2000-10-02",1.3377,1.3509,1.3179,1.3179,567000.0],["2000-10-03",1.3179,1.3443,1.3179,1.3443,244800.0],["2000-10-04",1.3574,1.4167,1.3574,1.4102,185400.0],["2000-10-05",1.4102,1.4299,1.397,1.4233,184200.0],["2000-10-06",1.4299,1.4761,1.4233,1.4365,155400.0],["2000-10-09",1.4233,1.4233,1.397,1.4233,169200.0],["2000-10-10",1.4167,1.4629,1.397,1.4629,455400.0],["2000-10-11",1.4629,1.4629,1.4365,1.4497,235200.0],["2000-10-12",1.4431,1.4431,1.4233,1.4365,160800.0],["2000-10-13",1.4299,1.4563,1.4167,1.4563,141600.0],["2000-10-16",1.4629,1.4892,1.4629,1.4761,247200.0],["2000-10-17",1.4826,1.4826,1.4761,1.4761,77400.0],["2000-10-18",1.4695,1.4958,1.4365,1.4958,348600.0],["2000-10-19",1.4497,1.4563,1.3772,1.4497,612000.0],["2000-10-20",1.4497,1.4497,1.4233,1.4431,268800.0],["2000-10-23",1.4431,1.4563,1.4365,1.4563,249600.0],["2000-10-24",1.4497,1.4497,1.4365,1.4497,244800.0],["2000-10-25",1.4497,1.4563,1.4365,1.4563,961200.0],["2000-10-26",1.4563,1.4563,1.4299,1.4299,293400.0],["2000-10-27",1.4305,1.4305,1.3972,1.4305,687000.0],["2000-10-30",1.4238,1.4837,1.4238,1.477,102000.0],["2000-10-31",1.4837,1.5036,1.4571,1.5036,259200.0],["2000-11-01",1.497,1.5835,1.4903,1.5835,151800.0],["2000-11-02",1.5968,1.65,1.5901,1.65,516600.0],["2000-11-03",1.6567,1.6966,1.65,1.6966,670200.0],["2000-11-06",1.6966,1.6966,1.6899,1.6966,595800.0],["2000-11-07",1.6966,1.7165,1.6833,1.7165,253200.0],["2000-11-08",1.7165,1.7165,1.6966,1.7165,124200.0],["2000-11-09",1.7165,1.7165,1.6833,1.7099,172800.0],["2000-11-10",1.7032,1.7165,1.6766,1.7165,228000.0],["2000-11-13",1.7099,1.7565,1.7099,1.7432,125400.0],["2000-11-14",1.7432,1.7432,1.7232,1.7432,561600.0],["2000-11-15",1.7432,1.7764,1.7432,1.7764,145800.0],["2000-11-16",1.7631,1.7897,1.7631,1.7897,148200.0],["2000-11-17",1.7897,1.7964,1.7831,1.7964,123600.0],["2000-11-20",1.7897,1.7897,1.7798,1.7831,331800.0],["2000-11-21",1.7831,1.7964,1.7831,1.7897,43800.0],["2000-11-22",1.7964,1.8097,1.7897,1.7964,75600.0],["2000-11-24",1.7964,1.7964,1.7897,1.7964,46200.0],["2000-11-27",1.7897,1.8163,1.7831,1.8097,175800.0],["2000-11-28",1.7964,1.8363,1.7964,1.8363,90600.0],["2000-11-29",1.8363,1.843,1.7897,1.7964,102000.0],["2000-11-30",1.7897,1.7964,1.7698,1.7698,171000.0],["2000-12-01",1.7764,1.8097,1.7764,1.7897,149400.0],["2000-12-04",1.7897,1.803,1.7764,1.7964,120600.0],["2000-12-05",1.7764,1.8097,1.7764,1.7964,168600.0],["2000-12-06",1.7897,1.7964,1.7831,1.7964,72000.0],["2000-12-07",1.803,1.8097,1.7964,1.803,159600.0],["2000-12-08",1.803,1.803,1.7964,1.803,66000.0],["2000-12-11",1.7964,1.7964,1.7698,1.7897,173400.0],["2000-12-12",1.7831,1.8097,1.7831,1.7897,242400.0],["2000-12-13",1.7698,1.7831,1.7631,1.7764,213000.0],["2000-12-14",1.7698,1.7698,1.7299,1.7365,111000.0],["2000-12-15",1.7165,1.7432,1.7165,1.7299,229800.0],["2000-12-18",1.7365,1.7365,1.67,1.6766,169800.0],["2000-12-19",1.6833,1.7232,1.6833,1.7165,462600.0],["2000-12-20",1.7099,1.7099,1.6899,1.7032,250200.0],["2000-12-21",1.7032,1.7032,1.6899,1.6899,163800.0],["2000-12-22",1.6833,1.7032,1.6833,1.7032,109800.0],["2000-12-26",1.7032,1.7897,1.7032,1.7631,132600.0],["2000-12-27",1.7897,1.8163,1.7698,1.8097,304800.0],["2000-12-28",1.8097,1.8297,1.7964,1.8297,301800.0],["2000-12-29",1.8163,1.8163,1.7764,1.8163,268200.0],["2001-01-02",1.823,1.8297,1.7897,1.7964,117600.0],["2001-01-03",1.7897,1.8629,1.7897,1.8629,214800.0],["2001-01-04",1.8629,1.8696,1.8097,1.8696,213600.0],["2001-01-05",1.8629,1.8629,1.7897,1.803,154200.0],["2001-01-08",1.8097,1.8097,1.7831,1.7831,43800.0],["2001-01-09",1.7897,1.823,1.7831,1.8097,193200.0],["2001-01-10",1.8163,1.8163,1.7897,1.8097,229200.0],["2001-01-11",1.8163,1.8163,1.7964,1.8097,138600.0],["2001-01-12",1.8097,1.8097,1.7764,1.7764,128400.0],["2001-01-16",1.7698,1.7897,1.7698,1.7897,93600.0],["2001-01-17",1.7897,1.7897,1.7698,1.7698,88200.0],["2001-01-18",1.7565,1.7698,1.7565,1.7698,114600.0],["2001-01-19",1.7698,1.7698,1.7232,1.7365,148200.0],["2001-01-22",1.7365,1.7565,1.7232,1.7232,136200.0],["2001-01-23",1.7299,1.7299,1.6966,1.7032,267600.0],["2001-01-24",1.6966,1.7299,1.6899,1.7232,1581600.0],["2001-01-25",1.7365,1.7498,1.7165,1.7165,294000.0],["2001-01-26",1.7165,1.7432,1.7032,1.7365,232800.0],["2001-01-29",1.748,1.7845,1.748,1.7652,321600.0],["2001-01-30",1.7684,1.7942,1.7684,1.7867,121200.0],["2001-01-31",1.7867,1.8242,1.7813,1.8135,211800.0],["2001-02-01",1.8081,1.8457,1.7813,1.8457,316200.0],["2001-02-02",1.8457,1.8993,1.8457,1.8929,128400.0],["2001-02-05",1.9101,1.9423,1.9101,1.924,241200.0],["2001-02-06",1.924,1.9433,1.924,1.9369,54000.0],["2001-02-07",1.9476,1.9959,1.9476,1.9938,75600.0],["2001-02-08",1.9959,2.0067,1.9648,1.9712,274200.0],["2001-02-09",1.9712,1.9712,1.9144,1.9208,208200.0],["2001-02-12",1.8993,1.9315,1.8564,1.9305,249000.0],["2001-02-13",1.9154,1.9305,1.9154,1.9208,139800.0],["2001-02-14",1.9208,1.9208,1.9047,1.9144,64200.0],["2001-02-15",1.9154,1.9315,1.909,1.9315,372600.0],["2001-02-16",1.9208,1.9208,1.8672,1.894,118800.0],["2001-02-20",1.8725,1.9315,1.8725,1.9315,202800.0],["2001-02-21",1.9272,2.0013,1.9272,1.967,212400.0],["2001-02-22",1.967,1.9852,1.9476,1.953,215400.0],["2001-02-23",1.9637,1.983,1.9584,1.9745,219600.0],["2001-02-26",1.9691,2.0389,1.9691,1.9895,196200.0],["2001-02-27",1.9906,2.0281,1.9852,2.0174,356400.0],["2001-02-28",2.0185,2.0185,1.983,1.9873,97200.0],["2001-03-01",1.9852,2.0067,1.9852,1.9895,64200.0],["2001-03-02",1.9906,2.114,1.9906,2.114,165600.0],["2001-03-05",2.1086,2.1183,2.0979,2.0979,106200.0],["2001-03-06",2.1032,2.114,2.0818,2.0818,94200.0],["2001-03-07",2.0818,2.1333,2.0818,2.1322,216600.0],["2001-03-08",2.1333,2.1344,2.1193,2.1247,132000.0],["2001-03-09",2.1032,2.1462,2.1032,2.1462,143400.0],["2001-03-12",2.1354,2.1569,2.1268,2.1354,129000.0],["2001-03-13",2.1354,2.1354,2.0979,2.1301,90000.0],["2001-03-14",2.1247,2.1311,2.0818,2.0871,58200.0],["2001-03-15",2.0818,2.0818,2.0496,2.071,98400.0],["2001-03-16",2.0871,2.0871,2.0228,2.0228,169800.0],["2001-03-19",2.0228,2.0517,2.0228,2.0517,46200.0],["2001-03-20",2.0517,2.0764,2.0389,2.0657,91800.0],["2001-03-21",2.0549,2.0549,2.0281,2.0281,51000.0],["2001-03-22",2.0174,2.0174,1.9154,1.9745,136800.0],["2001-03-23",1.9691,2.0549,1.9691,2.0421,90000.0],["2001-03-26",2.0528,2.114,2.0528,2.114,83400.0],["2001-03-27",2.1032,2.1043,2.0389,2.0399,174000.0],["2001-03-28",2.0335,2.0388,1.9466,1.9466,374400.0],["2001-03-29",1.9584,1.9691,1.9101,1.9101,190200.0],["2001-03-30",1.9208,2.0979,1.9208,2.0957,370200.0],["2001-04-02",2.0936,2.0957,2.0335,2.0346,213600.0],["2001-04-03",2.0281,2.0442,2.0013,2.0442,187200.0],["2001-04-04",2.0388,2.0388,1.9959,1.9959,183000.0],["2001-04-05",2.0013,2.0603,2.0013,2.0603,55200.0],["2001-04-06",2.0549,2.0603,2.026,2.0549,90600.0],["2001-04-09",2.0549,2.0549,1.9959,2.0002,95400.0],["2001-04-10",2.0067,2.0185,1.9959,2.0002,130200.0],["2001-04-11",1.9959,1.9959,1.953,1.953,84000.0],["2001-04-12",1.9637,2.0174,1.9637,2.0174,142200.0],["2001-04-16",2.0281,2.0474,2.0228,2.0442,94800.0],["2001-04-17",2.0442,2.0603,2.0281,2.0549,96000.0],["2001-04-18",2.0549,2.0603,2.0067,2.0067,247800.0],["2001-04-19",2.0174,2.0195,1.9745,1.9959,133200.0],["2001-04-20",1.9949,1.9959,1.9637,1.9691,55800.0],["2001-04-23",1.9745,1.9873,1.9584,1.9584,66600.0],["2001-04-24",1.9798,2.0013,1.9691,1.9959,127200.0],["2001-04-25",2.0013,2.0442,2.0002,2.0442,205200.0],["2001-04-26",2.0421,2.0885,2.0421,2.0539,249600.0],["2001-04-27",2.0539,2.0745,2.0529,2.0583,193200.0],["2001-04-30",2.0615,2.0745,2.0604,2.0658,97800.0],["2001-05-01",2.0658,2.0853,2.0658,2.0745,115200.0],["2001-05-02",2.0691,2.0799,2.0539,2.0745,153000.0],["2001-05-03",2.0745,2.0745,2.0723,2.0734,168600.0],["2001-05-04",2.0637,2.0637,2.0475,2.0561,78600.0],["2001-05-07",2.0561,2.0583,2.0334,2.0334,103800.0],["2001-05-08",2.0421,2.0421,2.0107,2.0118,70200.0],["2001-05-09",2.0086,2.0086,1.9772,1.9826,69600.0],["2001-05-10",1.9794,1.9826,1.9556,1.9664,110400.0],["2001-05-11",1.9718,1.9751,1.9502,1.9502,204000.0],["2001-05-14",1.9513,1.9513,1.8908,1.9254,85800.0],["2001-05-15",1.934,1.9448,1.9286,1.9448,81600.0],["2001-05-16",1.9394,1.9718,1.9394,1.961,175800.0],["2001-05-17",1.9664,1.9805,1.9664,1.9664,196200.0],["2001-05-18",1.9664,1.9718,1.9016,1.9178,159000.0],["2001-05-21",1.9189,1.9545,1.9189,1.9502,204600.0],["2001-05-22",1.9448,1.9448,1.9178,1.9178,181200.0],["2001-05-23",1.9124,1.9124,1.853,1.853,144600.0],["2001-05-24",1.8584,1.8584,1.7773,1.7806,190200.0],["2001-05-25",1.7806,1.826,1.7773,1.8238,238800.0],["2001-05-29",1.9016,1.9383,1.8908,1.8908,874200.0],["2001-05-30",1.8908,1.8908,1.8206,1.8206,177000.0],["2001-05-31",1.826,1.8638,1.799,1.8206,336600.0],["2001-06-01",1.8216,1.8638,1.8184,1.8476,90000.0],["2001-06-04",1.853,1.9448,1.853,1.9394,639600.0],["2001-06-05",1.9988,2.0258,1.9988,1.9999,225000.0],["2001-06-06",2.015,2.0204,1.9718,1.9718,1620600.0],["2001-06-07",1.9718,2.0367,1.9697,2.0248,187800.0],["2001-06-08",2.0248,2.0421,2.0064,2.0064,54600.0],["2001-06-11",2.001,2.001,1.961,1.961,94200.0],["2001-06-12",1.961,2.0421,1.9502,2.0269,252600.0],["2001-06-13",2.0637,2.0853,2.0204,2.0204,255600.0],["2001-06-14",2.015,2.0204,1.9924,1.9924,55200.0],["2001-06-15",1.9891,1.9913,1.9556,1.9556,210000.0],["2001-06-18",1.9556,1.9556,1.8422,1.8627,262800.0],["2001-06-19",1.8843,1.8897,1.8692,1.8746,106800.0],["2001-06-20",1.8767,1.8908,1.7719,1.7936,328200.0],["2001-06-21",1.8152,1.8649,1.8152,1.853,316800.0],["2001-06-22",1.8422,1.8767,1.8422,1.867,309600.0],["2001-06-25",1.8713,1.8778,1.8638,1.8638,306000.0],["2001-06-26",1.8649,1.8908,1.8584,1.8908,673200.0],["2001-06-27",1.907,1.9556,1.9038,1.9362,167400.0],["2001-06-28",1.9394,2.0096,1.9394,1.974,143400.0],["2001-06-29",1.9751,2.0302,1.8584,1.934,1161600.0],["2001-07-02",1.9362,1.9643,1.9362,1.9578,197400.0],["2001-07-03",1.9535,1.9545,1.9394,1.9394,97800.0],["2001-07-05",1.934,1.9556,1.9254,1.9286,93600.0],["2001-07-06",1.9232,1.9232,1.8638,1.8692,105000.0],["2001-07-09",1.8692,1.8962,1.867,1.8962,124800.0],["2001-07-10",1.893,1.8994,1.8573,1.8573,144600.0],["2001-07-11",1.853,1.8573,1.8368,1.8551,159000.0],["2001-07-12",1.853,1.8962,1.853,1.88,202800.0],["2001-07-13",1.8821,1.8843,1.8638,1.8778,30600.0],["2001-07-16",1.8746,1.8886,1.8605,1.8616,153000.0],["2001-07-17",1.8368,1.8746,1.8054,1.8746,157800.0],["2001-07-18",1.88,1.8832,1.8692,1.8757,77400.0],["2001-07-19",1.8746,1.8854,1.8638,1.8638,77400.0],["2001-07-20",1.8584,1.8584,1.7936,1.7936,93000.0],["2001-07-23",1.7946,1.8108,1.759,1.759,359400.0],["2001-07-24",1.7665,1.8195,1.7665,1.8195,279600.0],["2001-07-25",1.8044,1.88,1.7881,1.88,324000.0],["2001-07-26",1.8767,1.9988,1.8692,1.9751,262200.0],["2001-07-27",1.9859,1.9903,1.9522,1.9631,75600.0],["2001-07-30",1.9631,1.9696,1.9479,1.9609,286800.0],["2001-07-31",1.9609,1.9968,1.9076,1.9076,94800.0],["2001-08-01",1.9076,1.9207,1.9011,1.9011,133200.0],["2001-08-02",1.8935,1.9043,1.8847,1.9043,36000.0],["2001-08-03",1.8956,1.9566,1.8782,1.9457,70800.0],["2001-08-06",1.9424,1.9424,1.9174,1.9228,96000.0],["2001-08-07",1.9207,1.9261,1.8826,1.8826,103800.0],["2001-08-08",1.888,1.9065,1.8608,1.8608,66000.0],["2001-08-09",1.8554,1.8662,1.8499,1.8499,74400.0],["2001-08-10",1.8521,1.8662,1.8499,1.863,109800.0],["2001-08-13",1.8684,1.9043,1.839,1.839,133200.0],["2001-08-14",1.8445,1.8554,1.8445,1.8499,81000.0],["2001-08-15",1.8499,1.8608,1.8282,1.8282,133800.0],["2001-08-16",1.8293,1.8945,1.8293,1.8945,184200.0],["2001-08-17",1.8945,1.8945,1.8662,1.8662,89400.0],["2001-08-20",1.8662,1.8695,1.863,1.863,42600.0],["2001-08-21",1.8641,1.8662,1.8445,1.8445,37200.0],["2001-08-22",1.8456,1.8456,1.8118,1.814,51600.0],["2001-08-23",1.814,1.8826,1.814,1.875,101400.0],["2001-08-24",1.8804,1.8826,1.8499,1.8554,80400.0],["2001-08-27",1.8543,1.9098,1.8543,1.9087,123000.0],["2001-08-28",1.9043,1.9043,1.8303,1.839,93000.0],["2001-08-29",1.8445,1.8456,1.7955,1.801,84600.0],["2001-08-30",1.8173,1.8467,1.7846,1.8467,127800.0],["2001-08-31",1.839,1.8499,1.8336,1.8336,226200.0],["2001-09-04",1.8336,1.838,1.8216,1.8336,52800.0],["2001-09-05",1.839,1.8717,1.8336,1.8662,60600.0],["2001-09-06",1.8662,1.8662,1.8336,1.8336,128400.0],["2001-09-07",1.8336,1.8401,1.7857,1.7857,84600.0],["2001-09-10",1.7944,1.8031,1.7901,1.7977,417600.0],["2001-09-17",1.7705,1.7705,1.7411,1.7574,97200.0],["2001-09-18",1.752,1.8282,1.752,1.8173,107400.0],["2001-09-19",1.8064,1.8064,1.7759,1.7901,686400.0],["2001-09-20",1.7846,1.7912,1.7139,1.7248,327600.0],["2001-09-21",1.7411,1.7411,1.6595,1.7411,220800.0],["2001-09-24",1.7574,1.8608,1.7574,1.8554,252000.0],["2001-09-25",1.8499,1.8499,1.8282,1.8292,119400.0],["2001-09-26",1.8282,1.8314,1.8238,1.8282,87000.0],["2001-09-27",1.8282,1.9109,1.8282,1.8935,215400.0],["2001-09-28",1.8924,1.9424,1.888,1.9087,117000.0],["2001-10-01",1.6323,1.6453,1.6051,1.6268,358800.0],["2001-10-02",1.6268,1.7738,1.6268,1.7629,226800.0],["2001-10-03",1.7465,1.7542,1.7313,1.7498,238800.0],["2001-10-04",1.7498,1.7498,1.6486,1.6486,193800.0],["2001-10-05",1.6497,1.6595,1.6268,1.6366,122400.0],["2001-10-08",1.641,1.6432,1.6377,1.6399,56400.0],["2001-10-09",1.6758,1.678,1.616,1.616,99600.0],["2001-10-10",1.6181,1.6312,1.6105,1.6312,129600.0],["2001-10-11",1.6323,1.7161,1.6323,1.7161,149400.0],["2001-10-12",1.7085,1.7161,1.6725,1.6867,98400.0],["2001-10-15",1.6965,1.7139,1.6802,1.7128,78000.0],["2001-10-16",1.7117,1.7324,1.6432,1.653,123600.0],["2001-10-17",1.6758,1.7248,1.6758,1.6802,194400.0],["2001-10-18",1.6802,1.6802,1.6301,1.6323,71400.0],["2001-10-19",1.6323,1.6345,1.6051,1.6268,88200.0],["2001-10-22",1.6323,1.6453,1.6301,1.641,124800.0],["2001-10-23",1.6421,1.6432,1.616,1.6171,117000.0],["2001-10-24",1.616,1.6301,1.5964,1.5975,218400.0],["2001-10-25",1.6029,1.6323,1.6029,1.6171,462600.0],["2001-10-26",1.6214,1.7922,1.6214,1.7781,1059000.0],["2001-10-29",1.7781,1.8264,1.7386,1.7386,92400.0],["2001-10-30",1.7386,1.7386,1.7002,1.7057,142800.0],["2001-10-31",1.7068,1.766,1.7068,1.7331,159600.0],["2001-11-01",1.7441,1.7606,1.7002,1.7002,125400.0],["2001-11-02",1.7222,1.7276,1.7002,1.7057,195600.0],["2001-11-05",1.709,1.7595,1.709,1.7551,138000.0],["2001-11-06",1.7551,1.8099,1.7551,1.8099,49200.0],["2001-11-07",1.8099,1.8516,1.8099,1.8231,169800.0],["2001-11-08",1.8373,1.8977,1.8319,1.8538,98400.0],["2001-11-09",1.8428,1.8648,1.7989,1.8044,316200.0],["2001-11-12",1.8099,1.8593,1.8044,1.8516,341400.0],["2001-11-13",1.8538,1.8889,1.8516,1.8538,86400.0],["2001-11-14",1.8648,1.9251,1.8593,1.9251,81600.0],["2001-11-15",1.9251,1.9415,1.9251,1.9306,157200.0],["2001-11-16",1.9328,1.9361,1.9218,1.9306,78000.0],["2001-11-19",1.9295,2.0019,1.9295,2.0019,214200.0],["2001-11-20",2.0019,2.0787,2.0019,2.0304,138600.0],["2001-11-21",2.0348,2.0348,1.9536,1.9536,202800.0],["2001-11-23",1.958,2.0074,1.958,1.9799,196800.0],["2001-11-26",1.9799,1.9854,1.8867,1.8867,242400.0],["2001-11-27",1.8977,1.9525,1.8977,1.9185,127200.0],["2001-11-28",1.8428,1.935,1.8428,1.9306,196800.0],["2001-11-29",1.9415,1.9766,1.9394,1.9745,167400.0],["2001-11-30",1.9635,1.9788,1.9492,1.9613,100800.0],["2001-12-03",1.958,1.9799,1.9525,1.9723,82800.0],["2001-12-04",1.9734,1.9964,1.969,1.9832,76800.0],["2001-12-05",1.9832,1.9909,1.9799,1.9854,144600.0],["2001-12-06",1.9745,1.9799,1.9701,1.9755,139800.0],["2001-12-07",1.9755,1.9799,1.9635,1.9734,99600.0],["2001-12-10",1.9668,1.9745,1.9525,1.958,84600.0],["2001-12-11",1.9745,1.9799,1.9613,1.9613,186600.0],["2001-12-12",1.9745,1.9799,1.9679,1.9679,79200.0],["2001-12-13",1.9635,1.9766,1.9361,1.9361,156000.0],["2001-12-14",1.9525,1.9854,1.9525,1.9745,87000.0],["2001-12-17",1.9635,1.9964,1.9635,1.9777,187200.0],["2001-12-18",1.9821,1.9876,1.9536,1.9657,130200.0],["2001-12-19",1.9777,1.9964,1.9361,1.9394,162600.0],["2001-12-20",1.9119,1.9229,1.9064,1.913,100800.0],["2001-12-21",1.913,1.9624,1.9086,1.9624,271800.0],["2001-12-24",1.9657,2.0041,1.9624,2.0019,73200.0],["2001-12-26",2.0074,2.0458,2.0019,2.0183,88800.0],["2001-12-27",2.0238,2.0622,2.0238,2.0403,107400.0],["2001-12-28",2.0403,2.1116,2.0403,2.1061,355800.0],["2001-12-31",2.1061,2.1664,2.1061,2.139,124200.0],["2002-01-02",2.139,2.1587,2.0841,2.1006,237000.0],["2002-01-03",2.0896,2.1609,2.0863,2.1511,153600.0],["2002-01-04",2.1609,2.2322,2.1598,2.2245,120600.0],["2002-01-07",2.2158,2.252,2.2048,2.2125,138000.0],["2002-01-08",2.2125,2.2125,2.1116,2.1171,336600.0],["2002-01-09",2.1335,2.2081,2.1225,2.1225,127200.0],["2002-01-10",2.1061,2.2103,2.1061,2.139,109200.0],["2002-01-11",2.1313,2.1796,2.1203,2.1609,81000.0],["2002-01-14",2.1609,2.2355,2.1609,2.1884,171000.0],["2002-01-15",2.1664,2.2487,2.139,2.1719,178200.0],["2002-01-16",2.1719,2.2454,2.1719,2.2213,70200.0],["2002-01-17",2.2103,2.2761,2.2103,2.2651,71400.0],["2002-01-18",2.2542,2.2553,2.1116,2.1116,40200.0],["2002-01-22",2.1171,2.2596,2.1171,2.207,226800.0],["2002-01-23",2.2344,2.3529,2.2158,2.3419,607800.0],["2002-01-24",2.3693,2.5448,2.3693,2.4955,410400.0],["2002-01-25",2.501,2.5284,2.4867,2.5174,90000.0],["2002-01-28",2.5065,2.682,2.5065,2.5767,285600.0],["2002-01-29",2.5811,2.6064,2.4796,2.4807,165000.0],["2002-01-30",2.4266,2.537,2.4266,2.4994,467400.0],["2002-01-31",2.548,2.7322,2.5149,2.7322,408000.0],["2002-02-01",2.7212,2.7212,2.4983,2.4983,207000.0],["2002-02-04",2.4928,2.5778,2.4928,2.5314,118800.0],["2002-02-05",2.5204,2.5756,2.5039,2.537,187200.0],["2002-02-06",2.537,2.5392,2.3936,2.4266,204600.0],["2002-02-07",2.4322,2.559,2.4322,2.537,194400.0],["2002-02-08",2.5403,2.5414,2.4983,2.537,154800.0],["2002-02-11",2.537,2.548,2.5259,2.537,74400.0],["2002-02-12",2.5425,2.548,2.5259,2.5469,289800.0],["2002-02-13",2.537,2.5458,2.5204,2.5458,232200.0],["2002-02-14",2.5436,2.5447,2.5094,2.5292,164400.0],["2002-02-15",2.5149,2.548,2.4928,2.4928,337200.0],["2002-02-19",2.4928,2.5314,2.4873,2.5204,124200.0],["2002-02-20",2.5204,2.5579,2.5204,2.5513,140400.0],["2002-02-21",2.5513,2.5513,2.4763,2.4763,243600.0],["2002-02-22",2.4542,2.5425,2.409,2.537,253200.0],["2002-02-25",2.5314,2.5447,2.4983,2.5094,391800.0],["2002-02-26",2.4818,2.5425,2.4487,2.4686,246000.0],["2002-02-27",2.4906,2.4972,2.4597,2.473,181800.0],["2002-02-28",2.4818,2.5314,2.4763,2.5314,262200.0],["2002-03-01",2.5314,2.5568,2.5171,2.537,339000.0],["2002-03-04",2.537,2.7024,2.537,2.7024,448800.0],["2002-03-05",2.7079,2.73,2.6528,2.6528,192000.0],["2002-03-06",2.6693,2.8116,2.6693,2.8116,210600.0],["2002-03-07",2.8127,2.912,2.7785,2.8734,379200.0],["2002-03-08",2.8767,3.0168,2.8734,2.9396,683400.0],["2002-03-11",2.923,2.9385,2.9009,2.9175,136800.0],["2002-03-12",2.9175,2.9616,2.912,2.912,135600.0],["2002-03-13",2.8954,2.9318,2.8899,2.923,329400.0],["2002-03-14",2.9285,3.019,2.9285,3.0002,182400.0],["2002-03-15",2.9892,3.0146,2.9561,2.9958,225000.0],["2002-03-18",2.9726,3.0708,2.9726,3.0388,210000.0],["2002-03-19",3.0664,3.1436,3.0598,3.094,211200.0],["2002-03-20",3.0664,3.0929,3.0388,3.0388,95400.0],["2002-03-21",3.0113,3.0278,2.912,2.9782,257400.0],["2002-03-22",2.9506,2.9506,2.8568,2.8679,340200.0],["2002-03-25",2.8403,2.8899,2.8127,2.8679,166800.0],["2002-03-26",2.8811,2.923,2.8634,2.923,81600.0],["2002-03-27",2.923,2.9892,2.9009,2.923,101400.0],["2002-03-28",2.9451,2.9826,2.8072,2.8072,173400.0],["2002-04-01",2.8127,2.9451,2.7929,2.9076,126600.0],["2002-04-02",2.9186,2.934,2.8844,2.8943,67800.0],["2002-04-03",2.9109,2.923,2.8866,2.9032,84000.0],["2002-04-04",2.9043,2.9351,2.8844,2.9065,139800.0],["2002-04-05",2.9009,2.9362,2.8789,2.9009,40800.0],["2002-04-08",2.8844,3.0002,2.8789,2.9837,128400.0],["2002-04-09",2.9837,3.0333,2.9263,3.0311,330600.0],["2002-04-10",3.0333,3.0554,2.9671,3.0057,89400.0],["2002-04-11",3.0223,3.0333,2.8237,2.8568,214200.0],["2002-04-12",2.934,3.1657,2.934,3.0719,814800.0],["2002-04-15",3.0885,3.1822,2.9837,3.0829,423000.0],["2002-04-16",3.1105,3.266,3.0995,3.2539,187200.0],["2002-04-17",3.2539,3.2539,3.1116,3.1988,384000.0],["2002-04-18",3.2098,3.2429,3.1546,3.2153,444000.0],["2002-04-19",3.2263,3.2319,3.1988,3.2208,105000.0],["2002-04-22",3.2319,3.298,3.2197,3.2319,227400.0],["2002-04-23",3.2208,3.287,3.2109,3.2319,171000.0],["2002-04-24",3.2043,3.3091,3.1877,3.3058,291600.0],["2002-04-25",3.3058,3.351,3.2539,3.2539,294600.0],["2002-04-26",3.2373,3.3403,3.2185,3.2406,161400.0],["2002-04-29",3.2185,3.306,3.2107,3.306,185400.0],["2002-04-30",3.3237,3.4478,3.2849,3.4456,342000.0],["2002-05-01",3.3902,3.5331,3.3403,3.522,296400.0],["2002-05-02",3.4677,3.4988,3.4345,3.4988,673200.0],["2002-05-03",3.4899,3.4954,3.4123,3.4522,449400.0],["2002-05-06",3.4245,3.4245,3.224,3.2462,556200.0],["2002-05-07",3.2462,3.3902,3.183,3.368,675600.0],["2002-05-08",3.296,3.4234,3.2406,3.4179,7707000.0],["2002-05-09",3.4179,3.573,3.3957,3.5564,1799400.0],["2002-05-10",3.5564,3.5675,3.4611,3.4954,1222800.0],["2002-05-13",3.4788,3.5265,3.3957,3.3957,576600.0],["2002-05-14",3.3514,3.4866,3.3514,3.4844,1044600.0],["2002-05-15",3.4844,3.4977,3.4345,3.4567,735000.0],["2002-05-16",3.4456,3.4456,3.4345,3.4356,892200.0],["2002-05-17",3.4356,3.4622,3.4345,3.4456,697200.0],["2002-05-20",3.4345,3.4511,3.4345,3.4367,265800.0],["2002-05-21",3.4367,3.4456,3.3016,3.3326,1053600.0],["2002-05-22",3.3126,3.3137,3.2406,3.2462,430200.0],["2002-05-23",3.2439,3.2617,3.2406,3.2462,549000.0],["2002-05-24",3.2473,3.2606,3.2406,3.2506,670800.0],["2002-05-28",3.2462,3.3237,3.2462,3.255,368400.0],["2002-05-29",3.255,3.2816,3.2495,3.2816,610200.0],["2002-05-30",3.2816,3.3182,3.2495,3.2628,400800.0],["2002-05-31",3.2683,3.3126,3.2517,3.3016,286200.0],["2002-06-03",3.2993,3.3038,3.2185,3.2362,1494000.0],["2002-06-04",3.2129,3.2295,3.1686,3.2174,433200.0],["2002-06-05",3.2129,3.2462,3.2018,3.2185,568800.0],["2002-06-06",3.2185,3.2196,3.1121,3.121,1441800.0],["2002-06-07",3.0578,3.0578,2.9581,3.0046,1089000.0],["2002-06-10",3.0024,3.0478,3.0024,3.019,552600.0],["2002-06-11",3.019,3.019,2.9526,2.957,438000.0],["2002-06-12",2.9371,2.9371,2.8584,2.8739,1075200.0],["2002-06-13",2.8739,2.9858,2.8695,2.9803,746400.0],["2002-06-14",3.0024,3.0357,2.9692,2.9902,556800.0],["2002-06-17",2.9902,3.0578,2.9902,3.0523,330000.0],["2002-06-18",3.0412,3.1697,3.0412,3.1575,340800.0],["2002-06-19",3.1741,3.224,3.08,3.0888,442800.0],["2002-06-20",3.0899,3.1343,3.08,3.0966,389400.0],["2002-06-21",3.1077,3.193,3.0966,3.193,433200.0],["2002-06-24",3.2041,3.3016,3.183,3.2949,744000.0],["2002-06-25",3.2949,3.3403,3.2794,3.2794,714000.0],["2002-06-26",3.2683,3.3503,3.2351,3.3182,565800.0],["2002-06-27",3.296,3.3237,3.2872,3.3237,612600.0],["2002-06-28",3.3126,3.4578,3.3126,3.4578,1608600.0],["2002-07-01",3.4567,3.4567,3.3846,3.3858,612600.0],["2002-07-02",3.3858,3.4234,3.1797,3.1808,688200.0],["2002-07-03",3.1808,3.1808,2.9969,3.0855,688800.0],["2002-07-05",3.0944,3.2185,3.0944,3.1708,382800.0],["2002-07-08",3.1719,3.2251,3.1719,3.2218,597000.0],["2002-07-09",3.2162,3.3204,3.2074,3.2739,390600.0],["2002-07-10",3.2739,3.2772,3.2129,3.2129,172200.0],["2002-07-11",3.1298,3.1298,3.0357,3.0999,592200.0],["2002-07-12",3.4179,3.6284,3.368,3.5564,2512800.0],["2002-07-15",3.5398,3.5398,3.3126,3.3348,1708200.0],["2002-07-16",3.3348,3.3348,3.1354,3.1697,880800.0],["2002-07-17",3.1852,3.2683,3.1476,3.1996,765000.0],["2002-07-18",3.1996,3.234,3.1908,3.1908,488400.0],["2002-07-19",3.1852,3.2295,3.1354,3.1741,628200.0],["2002-07-22",3.1741,3.2417,3.1708,3.2162,972600.0],["2002-07-23",3.2162,3.2406,3.0822,3.1631,1320000.0],["2002-07-24",3.1531,3.2295,3.0667,3.2129,977400.0],["2002-07-25",3.214,3.2262,3.1786,3.1808,733800.0],["2002-07-26",3.1808,3.224,3.1808,3.2129,471000.0],["2002-07-29",3.2229,3.4066,3.2174,3.4066,1126800.0],["2002-07-30",3.4345,3.44,3.253,3.2742,830400.0],["2002-07-31",3.2575,3.2786,3.1895,3.2007,495000.0],["2002-08-01",3.2007,3.2307,3.184,3.2051,290400.0],["2002-08-02",3.2051,3.2051,3.0393,3.0827,455400.0],["2002-08-05",3.0727,3.145,3.0626,3.066,277800.0],["2002-08-06",3.0726,3.145,3.0726,3.1172,541200.0],["2002-08-07",3.1339,3.1617,3.0359,3.1394,999600.0],["2002-08-08",3.1394,3.2864,3.1394,3.2842,679800.0],["2002-08-09",3.2563,3.3153,3.2174,3.2842,484200.0],["2002-08-12",3.2808,3.3376,3.2485,3.3298,998400.0],["2002-08-13",3.3265,3.3398,3.2864,3.2864,549000.0],["2002-08-14",3.2875,3.3387,3.2563,3.3365,1177200.0],["2002-08-15",3.3365,3.3398,3.312,3.3287,791400.0],["2002-08-16",3.3176,3.3666,3.3176,3.3387,453600.0],["2002-08-19",3.3398,3.3476,3.2842,3.2897,579600.0],["2002-08-20",3.2875,3.3343,3.2786,3.322,459600.0],["2002-08-21",3.3287,3.3398,3.273,3.3343,442800.0],["2002-08-22",3.3343,3.3343,3.2853,3.3198,328800.0],["2002-08-23",3.3064,3.3343,3.2396,3.2396,368400.0],["2002-08-26",3.2508,3.3398,3.2463,3.3398,523800.0],["2002-08-27",3.3398,3.3677,3.3109,3.3376,764400.0],["2002-08-28",3.3354,3.3398,3.312,3.3343,630600.0],["2002-08-29",3.3343,3.3955,3.3265,3.3844,904800.0],["2002-08-30",3.3844,3.4512,3.3833,3.3899,552000.0],["2002-09-03",3.3866,3.3866,3.2552,3.2552,504000.0],["2002-09-04",3.2563,3.3398,3.253,3.3387,358200.0],["2002-09-05",3.3109,3.3109,3.2062,3.2062,572400.0],["2002-09-06",3.2285,3.2508,3.1951,3.2285,383400.0],["2002-09-09",3.1951,3.3343,3.184,3.3198,442800.0],["2002-09-10",3.3198,3.3398,3.2541,3.2953,259800.0],["2002-09-11",3.312,3.3231,3.2842,3.3198,185400.0],["2002-09-12",3.3209,3.3209,3.2586,3.2842,305400.0],["2002-09-13",3.2842,3.3365,3.2619,3.2842,355800.0],["2002-09-16",3.2853,3.3287,3.2842,3.2964,109800.0],["2002-09-17",3.3131,3.3343,3.2229,3.2229,299400.0],["2002-09-18",3.2174,3.2185,3.1394,3.1406,456600.0],["2002-09-19",3.1339,3.2007,3.0281,3.0315,682200.0],["2002-09-20",3.0326,3.0727,3.0003,3.0337,653400.0],["2002-09-23",3.0226,3.0303,2.8945,2.9079,543600.0],["2002-09-24",2.8834,2.9112,2.781,2.811,1422600.0],["2002-09-25",2.8055,2.8333,2.7721,2.7888,773400.0],["2002-09-26",2.7899,3.243,2.7899,3.1662,2152200.0],["2002-09-27",3.1662,3.2174,3.0838,3.125,695400.0],["2002-09-30",3.0693,3.1728,3.0615,3.1639,985800.0],["2002-10-01",3.1918,3.2842,3.1506,3.2842,624000.0],["2002-10-02",3.2842,3.2975,3.233,3.233,484200.0],["2002-10-03",3.2385,3.273,3.1673,3.184,625800.0],["2002-10-04",3.1873,3.2062,3.0359,3.0671,635400.0],["2002-10-07",3.0593,3.0671,2.9257,2.9391,353400.0],["2002-10-08",2.9446,2.9836,2.8467,2.9379,504000.0],["2002-10-09",2.9346,2.9613,2.8934,2.8934,411600.0],["2002-10-10",2.8934,2.9179,2.8266,2.8945,389400.0],["2002-10-11",2.9224,3.0615,2.9224,3.0448,656400.0],["2002-10-14",3.145,3.2619,3.0504,3.0782,1581600.0],["2002-10-15",3.106,3.1172,2.9057,2.9346,1275000.0],["2002-10-16",2.9168,2.9168,2.8055,2.8099,1071000.0],["2002-10-17",2.8377,2.9112,2.8277,2.9057,613800.0],["2002-10-18",2.9057,3.0003,2.9023,2.9446,528000.0],["2002-10-21",2.9279,3.0214,2.8834,2.9613,707400.0],["2002-10-22",2.9502,3.0059,2.8834,2.8878,598200.0],["2002-10-23",2.8945,2.9224,2.8667,2.889,424200.0],["2002-10-24",2.9001,2.9391,2.8789,2.8945,706200.0],["2002-10-25",2.8945,2.8945,2.83,2.8389,370200.0],["2002-10-28",2.8422,2.8533,2.7665,2.8088,648600.0],["2002-10-29",2.8211,2.8234,2.6364,2.7036,1100400.0],["2002-10-30",2.7036,2.7036,2.3901,2.4618,2647200.0],["2002-10-31",2.4629,2.5636,2.4304,2.4584,1596600.0],["2002-11-01",2.4674,2.5301,2.4573,2.492,944400.0],["2002-11-04",2.492,2.53,2.4853,2.5009,1608600.0],["2002-11-05",2.5009,2.5009,2.4528,2.4584,1236000.0],["2002-11-06",2.4472,2.4595,2.4103,2.4349,1295400.0],["2002-11-07",2.4237,2.4293,2.3229,2.3431,1429800.0],["2002-11-08",2.3565,2.3845,2.3017,2.3397,1240200.0],["2002-11-11",2.3733,2.3823,2.3397,2.3744,1211400.0],["2002-11-12",2.3744,2.4091,2.3632,2.4091,1687200.0],["2002-11-13",2.4203,2.5468,2.3901,2.5222,1679400.0],["2002-11-14",2.5558,2.8155,2.5558,2.7819,2028600.0],["2002-11-15",2.7987,2.8883,2.7976,2.8099,1648800.0],["2002-11-18",2.8155,2.8256,2.6868,2.7651,708000.0],["2002-11-19",2.7651,2.8435,2.7651,2.8021,697800.0],["2002-11-20",2.8021,2.8323,2.7864,2.8245,696000.0],["2002-11-21",2.8323,2.9946,2.8211,2.9331,716400.0],["2002-11-22",2.9331,2.9375,2.8771,2.8995,477600.0],["2002-11-25",2.8995,2.9555,2.8715,2.9297,723600.0],["2002-11-26",2.9275,2.9611,2.8659,2.8849,334200.0],["2002-11-27",2.8995,3.0058,2.8995,3.0058,454800.0],["2002-11-29",3.0058,3.0305,2.9834,2.9834,361800.0],["2002-12-02",2.9868,3.0338,2.9331,2.998,618000.0],["2002-12-03",2.998,3.0596,2.9431,2.9443,542400.0],["2002-12-04",2.9331,2.9611,2.8659,2.8782,546600.0],["2002-12-05",2.8894,2.9499,2.8816,2.9331,406800.0],["2002-12-06",2.9107,2.9163,2.8693,2.9163,377400.0],["2002-12-09",2.9163,2.9163,2.876,2.8793,345000.0],["2002-12-10",2.9073,3.0786,2.9073,3.0719,1186200.0],["2002-12-11",3.0562,3.0674,2.9667,2.9902,720600.0],["2002-12-12",3.0002,3.0137,2.9722,2.9879,264000.0],["2002-12-13",2.9834,2.9834,2.9375,2.9387,190800.0],["2002-12-16",2.9454,3.045,2.9454,3.0047,454800.0],["2002-12-17",3.0047,3.017,2.9443,2.9756,218400.0],["2002-12-18",2.97,2.9722,2.9185,2.9342,213600.0],["2002-12-19",2.9443,3.0002,2.9375,3.0002,334200.0],["2002-12-20",3.0394,3.1279,3.0226,3.1279,663600.0],["2002-12-23",3.0999,3.129,3.0618,3.0842,463200.0],["2002-12-24",3.0394,3.0618,3.017,3.0282,155400.0],["2002-12-26",3.0226,3.0506,3.0103,3.0282,301200.0],["2002-12-27",3.0226,3.0293,2.9868,2.9924,348000.0],["2002-12-30",2.9924,3.0562,2.9722,3.0495,473400.0],["2002-12-31",3.0562,3.0999,3.0226,3.0237,376800.0],["2003-01-02",3.0629,3.2835,3.0383,3.2085,919800.0],["2003-01-03",3.2129,3.2129,3.1424,3.1458,372600.0],["2003-01-06",3.1346,3.1357,3.0786,3.1122,712200.0],["2003-01-07",3.1178,3.129,3.0506,3.082,569400.0],["2003-01-08",3.0786,3.0797,3.0394,3.0506,279000.0],["2003-01-09",3.0562,3.1066,3.0562,3.0719,318000.0],["2003-01-10",3.0674,3.0786,3.0473,3.0674,330600.0],["2003-01-13",3.0775,3.0932,3.0025,3.0215,757800.0],["2003-01-14",3.0226,3.0293,2.9611,3.0282,634200.0],["2003-01-15",3.0282,3.0282,2.9387,2.9622,801000.0],["2003-01-16",2.9734,2.9734,2.9006,2.9275,726000.0],["2003-01-17",2.9196,2.9196,2.8066,2.8827,600000.0],["2003-01-21",2.8838,2.8838,2.7036,2.7304,3045000.0],["2003-01-22",2.7204,2.9778,2.7092,2.9319,1069800.0],["2003-01-23",2.9588,3.0506,2.9588,3.0025,1024200.0],["2003-01-24",3.0058,3.0058,2.8995,2.8995,439200.0],["2003-01-27",2.8715,2.8883,2.7775,2.7875,565200.0],["2003-01-28",2.7875,2.8267,2.7629,2.8032,721800.0],["2003-01-29",2.8122,2.8798,2.7728,2.8708,679800.0],["2003-01-30",2.8708,2.882,2.7908,2.7976,913800.0],["2003-01-31",2.7976,2.9574,2.7874,2.9259,718800.0],["2003-02-03",2.9541,2.9541,2.882,2.918,523800.0],["2003-02-04",2.9259,2.9529,2.9147,2.9293,415800.0],["2003-02-05",2.9406,2.9552,2.8989,2.9011,404400.0],["2003-02-06",2.9102,2.9507,2.8651,2.8685,862200.0],["2003-02-07",2.8708,2.8775,2.8246,2.8291,753000.0],["2003-02-10",2.801,2.8629,2.757,2.8257,643800.0],["2003-02-11",2.8426,2.846,2.8032,2.8133,480000.0],["2003-02-12",2.8145,2.8145,2.7694,2.7807,388800.0],["2003-02-13",2.7694,2.7976,2.7413,2.7683,358200.0],["2003-02-14",2.7751,2.8032,2.7627,2.7638,708000.0],["2003-02-18",2.7582,2.7919,2.7447,2.7582,394200.0],["2003-02-19",2.7525,2.7537,2.7041,2.7424,525000.0],["2003-02-20",2.7424,2.7447,2.6996,2.7109,474000.0],["2003-02-21",2.712,2.712,2.6512,2.6794,737400.0],["2003-02-24",2.685,2.7131,2.676,2.6906,290400.0],["2003-02-25",2.6895,2.7807,2.6749,2.7784,425400.0],["2003-02-26",2.7784,2.7976,2.7402,2.7762,371400.0],["2003-02-27",2.7931,2.8989,2.7931,2.882,910200.0],["2003-02-28",2.9102,2.9158,2.8516,2.9023,669000.0],["2003-03-03",2.9248,2.9833,2.8685,2.8685,775800.0],["2003-03-04",2.8966,2.8989,2.8145,2.8145,295200.0],["2003-03-05",2.8156,2.8539,2.8111,2.8302,557400.0],["2003-03-06",2.8302,2.8651,2.81,2.8494,277200.0],["2003-03-07",2.8437,2.9102,2.8145,2.8876,568800.0],["2003-03-10",2.882,2.882,2.7458,2.7582,619200.0],["2003-03-11",2.7582,2.7807,2.7188,2.7323,322800.0],["2003-03-12",2.7323,2.7323,2.6681,2.6906,360600.0],["2003-03-13",2.6963,2.7818,2.6963,2.7627,420000.0],["2003-03-14",2.7683,2.8617,2.73,2.8471,424200.0],["2003-03-17",2.8415,3.0227,2.837,3.0227,587400.0],["2003-03-18",3.0509,3.0847,3.0284,3.0756,499200.0],["2003-03-19",3.0756,3.0779,3.0149,3.025,836400.0],["2003-03-20",3.0137,3.0396,2.9563,3.0002,363600.0],["2003-03-21",3.0002,3.0565,2.9766,3.0565,490800.0],["2003-03-24",3.0565,3.0711,2.927,3.0678,366600.0],["2003-03-25",3.0678,3.0678,2.9721,3.0509,601800.0],["2003-03-26",3.0396,3.0565,2.9946,3.0227,734400.0],["2003-03-27",3.0149,3.0498,2.9496,3.0227,548400.0],["2003-03-28",3.0284,3.0419,3.0013,3.0306,496200.0],["2003-03-31",3.0171,3.0599,2.9833,3.0171,415200.0],["2003-04-01",3.0171,3.0464,2.9563,3.0464,382200.0],["2003-04-02",3.0452,3.1229,3.0452,3.097,436200.0],["2003-04-03",3.097,3.1432,3.0678,3.079,305400.0],["2003-04-04",3.079,3.079,2.9833,3.034,390600.0],["2003-04-07",3.0621,3.1319,3.0621,3.0644,260400.0],["2003-04-08",3.0644,3.079,3.0239,3.0768,1268400.0],["2003-04-09",3.0768,3.0768,3.0464,3.0621,376800.0],["2003-04-10",3.0678,3.079,3.0621,3.0621,226800.0],["2003-04-11",3.0678,3.0847,3.043,3.0655,254400.0],["2003-04-14",3.0768,3.1736,3.0768,3.168,274200.0],["2003-04-15",3.2479,3.3042,3.2423,3.2974,1828200.0],["2003-04-16",3.2974,3.2974,3.2535,3.2648,565200.0],["2003-04-17",3.2648,3.294,3.2546,3.2862,858600.0],["2003-04-21",3.2637,3.2817,3.2423,3.276,452400.0],["2003-04-22",3.2704,3.3425,3.2535,3.3323,330000.0],["2003-04-23",3.3211,3.3211,3.2648,3.294,524400.0],["2003-04-24",3.2873,3.3582,3.2682,3.3436,394200.0],["2003-04-25",3.3447,3.4055,3.3256,3.3751,747000.0],["2003-04-28",3.3864,3.4351,3.3627,3.3638,754800.0],["2003-04-29",3.3366,3.4011,3.3366,3.3819,1102200.0],["2003-04-30",3.3762,3.4113,3.3434,3.3728,424800.0],["2003-05-01",3.3728,3.3774,3.3005,3.3084,399000.0],["2003-05-02",3.314,3.4271,3.314,3.4271,438600.0],["2003-05-05",3.4271,3.4339,3.3502,3.3932,312600.0],["2003-05-06",3.3875,3.4441,3.3253,3.4441,367800.0],["2003-05-07",3.4441,3.4441,3.3536,3.3887,381000.0],["2003-05-08",3.3819,3.417,3.3084,3.4158,561600.0],["2003-05-09",3.4158,3.7257,3.4147,3.6036,1664400.0],["2003-05-12",3.6047,3.642,3.5414,3.6104,841800.0],["2003-05-13",3.5911,3.5968,3.5572,3.5685,308400.0],["2003-05-14",3.5742,3.5911,3.5482,3.5504,375000.0],["2003-05-15",3.5459,3.5685,3.5346,3.5572,580800.0],["2003-05-16",3.5459,3.5787,3.538,3.5482,882600.0],["2003-05-19",3.5493,3.5493,3.4158,3.5074,603600.0],["2003-05-20",3.5176,3.5629,3.5154,3.5346,485400.0],["2003-05-21",3.5289,3.5289,3.4611,3.4622,285600.0],["2003-05-22",3.4498,3.4803,3.4249,3.4679,178200.0],["2003-05-23",3.4735,3.5402,3.4215,3.5301,249600.0],["2003-05-27",3.5301,3.5719,3.5301,3.5629,259800.0],["2003-05-28",3.5629,3.6081,3.5572,3.5855,364800.0],["2003-05-29",3.5855,3.5855,3.5402,3.5629,297000.0],["2003-05-30",3.5629,3.6024,3.5572,3.5945,403200.0],["2003-06-02",3.5889,3.59,3.5549,3.5606,299400.0],["2003-06-03",3.5606,3.5844,3.5538,3.5798,244200.0],["2003-06-04",3.5798,3.6624,3.5798,3.6545,410400.0],["2003-06-05",3.6601,3.6647,3.6081,3.6217,430800.0],["2003-06-06",3.6307,3.6477,3.6081,3.6092,478800.0],["2003-06-09",3.6092,3.6172,3.5583,3.5617,217800.0],["2003-06-10",3.5663,3.6194,3.5663,3.6194,422400.0],["2003-06-11",3.6024,3.6183,3.5855,3.5968,235200.0],["2003-06-12",3.5968,3.6115,3.5629,3.6081,392400.0],["2003-06-13",3.6194,3.6194,3.5753,3.5798,258000.0],["2003-06-16",3.3932,3.4034,3.3253,3.4034,2182200.0],["2003-06-17",3.4022,3.4022,3.3197,3.3875,1002000.0],["2003-06-18",3.3989,3.3989,3.3378,3.3593,826800.0],["2003-06-19",3.3672,3.3706,3.3299,3.3366,737400.0],["2003-06-20",3.3536,3.3559,3.3265,3.3378,506400.0],["2003-06-23",3.3253,3.3253,3.2235,3.2575,712800.0],["2003-06-24",3.2462,3.3084,3.2235,3.2733,393600.0],["2003-06-25",3.262,3.305,3.2462,3.2677,250800.0],["2003-06-26",3.2575,3.2993,3.2292,3.2349,403200.0],["2003-06-27",3.2462,3.2643,3.2009,3.2315,499200.0],["2003-06-30",3.2066,3.2156,3.1726,3.184,1498200.0],["2003-07-01",3.184,3.2575,3.081,3.2563,644400.0],["2003-07-02",3.2462,3.3468,3.2428,3.3468,565800.0],["2003-07-03",3.3186,3.3581,3.3061,3.314,217200.0],["2003-07-07",3.331,3.4622,3.2914,3.4622,676800.0],["2003-07-08",3.478,3.5154,3.4543,3.512,553200.0],["2003-07-09",3.5063,3.5108,3.4045,3.4531,487200.0],["2003-07-10",3.4441,3.4498,3.3231,3.3717,486000.0],["2003-07-11",3.3785,3.4045,3.3525,3.3536,258000.0],["2003-07-14",3.3593,3.4011,3.348,3.3536,691200.0],["2003-07-15",3.3547,3.6703,3.2971,3.5753,2958600.0],["2003-07-16",3.5979,3.5979,3.512,3.5572,1156800.0],["2003-07-17",3.5459,3.5459,3.495,3.512,754200.0],["2003-07-18",3.5233,3.607,3.5074,3.5798,588000.0],["2003-07-21",3.5798,3.5798,3.4961,3.5323,433200.0],["2003-07-22",3.5289,3.538,3.495,3.5199,366600.0],["2003-07-23",3.5425,3.6296,3.5176,3.6262,837000.0],["2003-07-24",3.6262,3.7269,3.6239,3.7042,1434600.0],["2003-07-25",3.6907,3.6963,3.633,3.659,529200.0],["2003-07-28",3.6647,3.6929,3.6251,3.6307,306000.0],["2003-07-29",3.6421,3.6705,3.5853,3.6591,389400.0],["2003-07-30",3.6591,3.75,3.6591,3.7375,1783200.0],["2003-07-31",3.7444,3.8182,3.733,3.7966,658200.0],["2003-08-01",3.7966,3.8216,3.7569,3.7682,1049400.0],["2003-08-04",3.758,3.758,3.6319,3.6932,895200.0],["2003-08-05",3.6819,3.7069,3.6705,3.6887,686400.0],["2003-08-06",3.6773,3.6898,3.6307,3.6364,351000.0],["2003-08-07",3.6478,3.6637,3.6103,3.6478,654600.0],["2003-08-08",3.6591,3.6705,3.6319,3.6421,306600.0],["2003-08-11",3.6535,3.708,3.6535,3.7012,274800.0],["2003-08-12",3.716,3.766,3.6819,3.7614,184800.0],["2003-08-13",3.7614,3.808,3.7444,3.808,352200.0],["2003-08-14",3.8239,3.8637,3.766,3.8637,287400.0],["2003-08-15",3.8637,3.9205,3.8535,3.8819,134400.0],["2003-08-18",3.8819,3.9148,3.8739,3.891,411000.0],["2003-08-19",3.8921,3.9091,3.8671,3.8989,844200.0],["2003-08-20",3.9012,3.9114,3.8898,3.9046,635400.0],["2003-08-21",3.916,3.9637,3.9035,3.9637,843600.0],["2003-08-22",3.9637,3.9716,3.9364,3.9387,373200.0],["2003-08-25",3.9307,3.991,3.9228,3.991,1135200.0],["2003-08-26",3.9773,3.9819,3.9228,3.966,1120800.0],["2003-08-27",3.9603,3.983,3.9432,3.9546,277800.0],["2003-08-28",3.9489,4.0455,3.933,4.0455,329400.0],["2003-08-29",4.0285,4.0898,4.0285,4.0796,207600.0],["2003-09-02",4.0682,4.1137,4.0512,4.091,601200.0],["2003-09-03",4.0921,4.1455,4.0341,4.0466,400800.0],["2003-09-04",4.058,4.0785,4.0194,4.0728,268800.0],["2003-09-05",4.0614,4.0614,3.958,3.9932,377400.0],["2003-09-08",4.0046,4.0228,3.9773,3.9978,472800.0],["2003-09-09",3.9887,3.9966,3.9489,3.9603,323400.0],["2003-09-10",3.9432,3.9489,3.875,3.875,847200.0],["2003-09-11",3.8921,3.9546,3.75,3.9375,857400.0],["2003-09-12",3.9262,3.9546,3.8819,3.9432,333000.0],["2003-09-15",3.9489,3.9603,3.925,3.9375,194400.0],["2003-09-16",3.9432,3.958,3.9205,3.9432,259800.0],["2003-09-17",3.9489,3.966,3.9285,3.966,324600.0],["2003-09-18",3.9603,3.966,3.9432,3.9455,204000.0],["2003-09-19",3.9285,3.9546,3.9228,3.933,370800.0],["2003-09-22",3.9046,3.9046,3.8353,3.875,899400.0],["2003-09-23",3.8637,3.9898,3.8637,3.9125,501000.0],["2003-09-24",3.375,3.4228,3.2955,3.3807,8896200.0],["2003-09-25",3.4012,3.4023,3.2603,3.2603,2443200.0],["2003-09-26",3.2887,3.2887,3.1819,3.1819,1569600.0],["2003-09-29",3.1989,3.2205,3.1341,3.1728,1558800.0],["2003-09-30",3.1648,3.225,3.1046,3.183,957000.0],["2003-10-01",3.183,3.2671,3.1773,3.2103,1420200.0],["2003-10-02",3.2273,3.3296,3.2273,3.2557,649200.0],["2003-10-03",3.2841,3.3125,3.225,3.2648,962400.0],["2003-10-06",3.2784,3.2898,3.2523,3.2841,436200.0],["2003-10-07",3.2728,3.2955,3.2273,3.2955,688800.0],["2003-10-08",3.2955,3.3489,3.2648,3.3091,586200.0],["2003-10-09",3.3239,3.4,3.3239,3.4,538200.0],["2003-10-10",3.4284,3.4478,3.4171,3.4387,1986600.0],["2003-10-13",3.4432,3.466,3.441,3.4603,857400.0],["2003-10-14",3.5171,3.5171,3.4512,3.4932,3032400.0],["2003-10-15",3.4887,3.5057,3.4432,3.5,1384800.0],["2003-10-16",3.5114,3.6466,3.4887,3.6364,2377800.0],["2003-10-17",3.6364,3.6466,3.591,3.6057,1324200.0],["2003-10-20",3.608,3.6182,3.525,3.5489,538800.0],["2003-10-21",3.55,3.5796,3.5114,3.5228,738000.0],["2003-10-22",3.5228,3.5375,3.4887,3.4978,665400.0],["2003-10-23",3.4944,3.5114,3.4625,3.4716,766800.0],["2003-10-24",3.466,3.466,3.4148,3.4375,489600.0],["2003-10-27",3.4489,3.5228,3.4432,3.5103,454800.0],["2003-10-28",3.5114,3.5421,3.4875,3.5421,598200.0],["2003-10-29",3.5421,3.5421,3.5067,3.5227,367800.0],["2003-10-30",3.5364,3.614,3.517,3.5786,466800.0],["2003-10-31",3.5832,3.6277,3.5798,3.614,376200.0],["2003-11-03",3.6369,3.7431,3.6254,3.7396,580200.0],["2003-11-04",3.7385,3.7876,3.7111,3.7556,723000.0],["2003-11-05",3.7682,3.7944,3.7145,3.7944,388200.0],["2003-11-06",3.8139,3.8139,3.7636,3.7739,472200.0],["2003-11-07",3.8024,3.8196,3.7636,3.7659,442200.0],["2003-11-10",3.759,3.759,3.7191,3.7191,594000.0],["2003-11-11",3.7111,3.7157,3.6825,3.6882,1318800.0],["2003-11-12",3.6882,3.7122,3.6791,3.6997,913800.0],["2003-11-13",3.702,3.7476,3.694,3.7396,656400.0],["2003-11-14",3.7453,3.8481,3.7339,3.8059,996600.0],["2003-11-17",3.8024,3.8481,3.791,3.8355,1025400.0],["2003-11-18",3.8481,3.8515,3.815,3.8253,607800.0],["2003-11-19",3.8367,3.9223,3.8036,3.8904,972600.0],["2003-11-20",3.8904,3.8904,3.8253,3.8709,609600.0],["2003-11-21",3.8938,3.9052,3.8709,3.8904,378000.0],["2003-11-24",3.9052,4.0925,3.9052,4.0651,1132800.0],["2003-11-25",4.0536,4.0868,3.9794,3.9794,716400.0],["2003-11-26",4.008,4.0308,3.968,4.0,868200.0],["2003-11-28",4.008,4.0205,4.008,4.0125,144000.0],["2003-12-01",4.0365,4.1576,4.0365,4.1244,633600.0],["2003-12-02",4.153,4.1678,4.1359,4.1564,357600.0],["2003-12-03",4.1564,4.193,4.145,4.1678,648600.0],["2003-12-04",4.1393,4.1416,4.0422,4.0571,678000.0],["2003-12-05",4.0285,4.0377,3.9737,3.9954,657000.0],["2003-12-08",3.9966,3.9966,3.855,3.8698,2176200.0],["2003-12-09",3.8709,3.9178,3.7305,3.8709,2144400.0],["2003-12-10",3.8709,3.8709,3.7705,3.8207,546600.0],["2003-12-11",3.8367,3.8995,3.8367,3.8824,645000.0],["2003-12-12",3.9338,3.9714,3.9121,3.9714,334800.0],["2003-12-15",3.9943,4.0023,3.8481,3.8481,259200.0],["2003-12-16",3.8253,3.9166,3.8139,3.8995,244200.0],["2003-12-17",3.8767,3.8767,3.7396,3.7568,927600.0],["2003-12-18",3.7853,3.9098,3.7773,3.8995,546000.0],["2003-12-19",3.8995,3.9212,3.8652,3.8767,451200.0],["2003-12-22",3.8767,3.9452,3.8767,3.944,520200.0],["2003-12-23",3.928,3.9977,3.9098,3.9977,347400.0],["2003-12-24",3.9851,3.9954,3.9349,3.9406,157200.0],["2003-12-26",3.9634,3.992,3.9623,3.992,166200.0],["2003-12-29",4.0023,4.0594,3.9943,4.0559,331200.0],["2003-12-30",4.0422,4.1085,4.0308,4.0856,352800.0],["2003-12-31",4.0731,4.0731,3.9874,4.0023,347400.0],["2004-01-02",3.9851,4.0731,3.9851,4.0251,262200.0],["2004-01-05",4.0536,4.0879,3.968,4.0525,973800.0],["2004-01-06",4.0525,4.0548,4.008,4.0103,404400.0],["2004-01-07",4.0308,4.0422,3.9566,3.9863,492600.0],["2004-01-08",3.9863,3.9886,3.96,3.9737,460800.0],["2004-01-09",3.9737,3.9737,3.9052,3.9052,303600.0],["2004-01-12",3.9052,3.9052,3.8709,3.8812,940200.0],["2004-01-13",3.8538,3.8767,3.8321,3.8481,517800.0],["2004-01-14",3.8709,3.9143,3.8709,3.9109,1270800.0],["2004-01-15",3.9109,3.9109,3.855,3.8641,584400.0],["2004-01-16",3.8561,3.8755,3.8002,3.8036,690600.0],["2004-01-20",3.8253,3.8767,3.8081,3.8561,1053000.0],["2004-01-21",3.7453,3.8253,3.5946,3.5946,3656400.0],["2004-01-22",3.5958,3.6357,3.4998,3.5626,1755600.0],["2004-01-23",3.5512,3.5741,3.4713,3.5055,1964400.0],["2004-01-26",3.4599,3.4998,3.4599,3.4873,993600.0],["2004-01-27",3.4941,3.6026,3.477,3.6026,1821000.0],["2004-01-28",3.6015,3.7621,3.5923,3.6324,2268600.0],["2004-01-29",3.6324,3.6485,3.598,3.6141,1018800.0],["2004-01-30",3.5923,3.5992,3.5452,3.5808,664200.0],["2004-02-02",3.5521,3.6049,3.5464,3.6038,748200.0],["2004-02-03",3.5911,3.6256,3.5625,3.5625,1060800.0],["2004-02-04",3.5567,3.5579,3.4936,3.4993,1192800.0],["2004-02-05",3.5005,3.5682,3.4993,3.5464,820800.0],["2004-02-06",3.5464,3.6198,3.5303,3.6175,643800.0],["2004-02-09",3.606,3.6141,3.5338,3.5647,1133400.0],["2004-02-10",3.5533,3.66,3.5452,3.6554,1083000.0],["2004-02-11",3.6439,3.6944,3.6198,3.6829,865800.0],["2004-02-12",3.6714,3.7001,3.6657,3.6726,789600.0],["2004-02-13",3.6726,3.6783,3.66,3.6726,979800.0],["2004-02-17",3.6955,3.7139,3.6692,3.6875,475200.0],["2004-02-18",3.7001,3.7231,3.676,3.7128,1260000.0],["2004-02-19",3.7173,3.7208,3.6887,3.691,947400.0],["2004-02-20",3.6944,3.6944,3.6428,3.6474,979200.0],["2004-02-23",3.66,3.6623,3.567,3.5969,873000.0],["2004-02-24",3.5969,3.5969,3.5303,3.5395,1098600.0],["2004-02-25",3.5475,3.551,3.4959,3.5062,1468800.0],["2004-02-26",3.5108,3.5705,3.5005,3.5567,546600.0],["2004-02-27",3.5567,3.6106,3.5338,3.5682,531600.0],["2004-03-01",3.5854,3.6313,3.5567,3.6141,490200.0],["2004-03-02",3.6313,3.6554,3.6198,3.6485,441000.0],["2004-03-03",3.637,3.6669,3.6164,3.6462,682200.0],["2004-03-04",3.66,3.66,3.6164,3.6531,234000.0],["2004-03-05",3.637,3.6955,3.6198,3.6841,420600.0],["2004-03-08",3.7185,3.7196,3.6978,3.715,724200.0],["2004-03-09",3.7116,3.7116,3.5785,3.5785,2187000.0],["2004-03-10",3.567,3.5831,3.5108,3.5349,1255800.0],["2004-03-11",3.5361,3.5361,3.4225,3.4351,1092600.0],["2004-03-12",3.4362,3.458,3.4179,3.4477,700200.0],["2004-03-15",3.4649,3.4707,3.3674,3.3743,463800.0],["2004-03-16",3.4202,3.4202,3.3135,3.333,609000.0],["2004-03-17",3.3617,3.4397,3.3341,3.4179,499800.0],["2004-03-18",3.4179,3.4179,3.3571,3.3628,714600.0],["2004-03-19",3.38,3.4167,3.31,3.3743,643800.0],["2004-03-22",3.3754,3.3754,3.2332,3.2699,757200.0],["2004-03-23",3.2986,3.3686,3.2779,3.3525,771000.0],["2004-03-24",3.3536,3.3697,3.3204,3.3272,1374000.0],["2004-03-25",3.3272,3.3846,3.3272,3.3387,776400.0],["2004-03-26",3.3445,3.3548,3.3272,3.3376,658200.0],["2004-03-29",3.333,3.3502,3.3318,3.3387,1177200.0],["2004-03-30",3.3387,3.3387,3.3169,3.3341,385800.0],["2004-03-31",3.3387,3.3445,3.3181,3.3215,727800.0],["2004-04-01",3.3272,3.3445,3.3272,3.341,736800.0],["2004-04-02",3.2814,3.4764,3.2814,3.4408,1427400.0],["2004-04-05",3.4133,3.4202,3.3731,3.3938,1258200.0],["2004-04-06",3.3938,3.4202,3.3697,3.4133,879000.0],["2004-04-07",3.4076,3.411,3.3146,3.3995,732600.0],["2004-04-08",3.4007,3.4007,3.3158,3.3192,482400.0],["2004-04-12",3.3204,3.3479,3.3204,3.3479,700200.0],["2004-04-13",3.3479,3.3479,3.2584,3.2814,1359000.0],["2004-04-14",3.2814,3.2814,3.1551,3.1919,1281000.0],["2004-04-15",3.2378,3.3789,3.2378,3.3628,1467000.0],["2004-04-16",3.3628,3.5888,3.3628,3.4764,1173600.0],["2004-04-19",3.4775,3.528,3.4535,3.4993,696000.0],["2004-04-20",3.5108,3.5315,3.4993,3.5051,555000.0],["2004-04-21",3.4936,3.5625,3.4833,3.5625,759600.0],["2004-04-22",3.5625,3.6921,3.5625,3.6783,1138200.0],["2004-04-23",3.6783,3.6783,3.6106,3.6347,1290000.0],["2004-04-26",3.6347,3.6542,3.5452,3.5636,918000.0],["2004-04-27",3.5751,3.6152,3.5579,3.5842,783600.0],["2004-04-28",3.5842,3.5842,3.4759,3.4759,415200.0],["2004-04-29",3.4759,3.5024,3.4298,3.4355,702600.0],["2004-04-30",3.4413,3.4886,3.3825,3.4471,604200.0],["2004-05-03",3.4528,3.4955,3.4102,3.4217,948600.0],["2004-05-04",3.4298,3.4909,3.371,3.4355,600600.0],["2004-05-05",3.4332,3.4736,3.4009,3.4551,397200.0],["2004-05-06",3.4505,3.4505,3.3433,3.4344,505800.0],["2004-05-07",3.4263,3.4793,3.3675,3.4032,750000.0],["2004-05-10",3.3975,3.3975,3.326,3.3433,786000.0],["2004-05-11",3.3445,3.3756,3.3318,3.3548,706200.0],["2004-05-12",3.3491,3.424,3.3145,3.424,724200.0],["2004-05-13",3.424,3.424,3.3329,3.3352,637200.0],["2004-05-14",3.3433,3.3491,3.3087,3.3272,546000.0],["2004-05-17",3.3202,3.3202,3.2165,3.2672,703800.0],["2004-05-18",3.2672,3.3145,3.228,3.311,726000.0],["2004-05-19",3.3225,3.3721,3.3087,3.3133,439800.0],["2004-05-20",3.3087,3.311,3.2384,3.296,447600.0],["2004-05-21",3.3133,3.3341,3.2684,3.3341,447000.0],["2004-05-24",3.3387,3.379,3.3018,3.3606,336000.0],["2004-05-25",3.3606,3.4471,3.3502,3.4448,813600.0],["2004-05-26",3.4413,3.4505,3.4171,3.4298,574800.0],["2004-05-27",3.4286,3.4413,3.3894,3.3906,273000.0],["2004-05-28",3.3664,3.4125,3.3664,3.3952,324000.0],["2004-06-01",3.3963,3.4113,3.3756,3.394,388200.0],["2004-06-02",3.394,3.394,3.3433,3.3802,483600.0],["2004-06-03",3.3687,3.3952,3.3375,3.3837,763800.0],["2004-06-04",3.394,3.4044,3.3664,3.3837,328800.0],["2004-06-07",3.3952,3.4551,3.3952,3.454,334800.0],["2004-06-08",3.4586,3.5059,3.4574,3.5059,266400.0],["2004-06-09",3.4932,3.5105,3.3917,3.3917,319200.0],["2004-06-10",3.386,3.4471,3.3813,3.4079,408600.0],["2004-06-14",3.379,3.4125,3.3606,3.3606,539400.0],["2004-06-15",3.3721,3.3952,3.3583,3.3894,547800.0],["2004-06-16",3.4009,3.4021,3.3606,3.3975,391800.0],["2004-06-17",3.4033,3.4321,3.3883,3.424,481800.0],["2004-06-18",3.4298,3.469,3.4298,3.4551,406200.0],["2004-06-21",3.4609,3.5036,3.4413,3.4505,347400.0],["2004-06-22",3.4448,3.4551,3.4009,3.4528,326400.0],["2004-06-23",3.4528,3.5047,3.439,3.5012,399600.0],["2004-06-24",3.4932,3.507,3.4816,3.5001,318000.0],["2004-06-25",3.4886,3.5139,3.4759,3.4874,438600.0],["2004-06-28",3.4863,3.5658,3.4851,3.5312,379200.0],["2004-06-29",3.5451,3.6165,3.5393,3.5854,526200.0],["2004-06-30",3.5854,3.6696,3.5739,3.665,285600.0],["2004-07-01",3.665,3.6834,3.552,3.5681,495000.0],["2004-07-02",3.5739,3.5739,3.5105,3.5427,204000.0],["2004-07-06",3.5427,3.5427,3.4932,3.5047,626400.0],["2004-07-07",3.5139,3.5278,3.3837,3.4517,777600.0],["2004-07-08",3.4401,3.4401,3.3606,3.3687,374400.0],["2004-07-09",3.3744,3.4125,3.3318,3.4125,609000.0],["2004-07-12",3.4067,3.4194,3.3779,3.4171,323400.0],["2004-07-13",3.424,3.477,3.424,3.4367,366600.0],["2004-07-14",3.4355,3.4644,3.3929,3.4009,501600.0],["2004-07-15",3.4009,3.424,3.2799,3.3352,1426200.0],["2004-07-16",3.3364,3.3433,3.2718,3.3433,1640400.0],["2004-07-19",3.3433,3.3433,3.2453,3.326,976200.0],["2004-07-20",3.3202,3.3421,3.2787,3.3421,335400.0],["2004-07-21",3.3433,3.3433,3.2741,3.2857,531600.0],["2004-07-22",3.2891,3.3087,3.2568,3.2776,744000.0],["2004-07-23",3.2776,3.2776,3.2453,3.2649,558600.0],["2004-07-26",3.2626,3.3272,3.2614,3.3272,899400.0],["2004-07-27",3.3433,3.3433,3.303,3.3433,589800.0],["2004-07-28",3.3421,3.3561,3.305,3.3387,465600.0],["2004-07-29",3.3503,3.3618,3.3085,3.3433,351000.0],["2004-07-30",3.3433,3.3503,3.319,3.3294,295800.0],["2004-08-02",3.3294,3.3468,3.283,3.3433,258600.0],["2004-08-03",3.3433,3.3468,3.2865,3.3213,349200.0],["2004-08-04",3.3097,3.3421,3.2343,3.3398,393000.0],["2004-08-05",3.3398,3.3804,3.2842,3.2842,538800.0],["2004-08-06",3.2413,3.2633,3.2309,3.2436,792000.0],["2004-08-09",3.2459,3.2575,3.2401,3.2517,373800.0],["2004-08-10",3.2575,3.3016,3.254,3.3016,229800.0],["2004-08-11",3.2958,3.334,3.2517,3.3329,406800.0],["2004-08-12",3.3271,3.3271,3.2181,3.2181,420600.0],["2004-08-13",3.2227,3.2227,3.1485,3.1497,529800.0],["2004-08-16",3.1497,3.1578,3.1172,3.13,1002600.0],["2004-08-17",3.13,3.137,3.1184,3.13,1278000.0],["2004-08-18",3.1126,3.1416,3.1045,3.13,850200.0],["2004-08-19",3.1474,3.1578,3.0546,3.0894,1455600.0],["2004-08-20",3.0894,3.0952,3.079,3.0929,790800.0],["2004-08-23",3.0952,3.0952,3.0616,3.0744,1116000.0],["2004-08-24",3.0778,3.0952,3.0315,3.0546,1190400.0],["2004-08-25",3.0604,3.072,3.0338,3.0396,1242600.0],["2004-08-26",2.7822,2.8193,2.7289,2.7648,10730400.0],["2004-08-27",2.7741,2.8668,2.7741,2.8251,1507800.0],["2004-08-30",2.8402,2.8402,2.788,2.8112,1046400.0],["2004-08-31",2.8286,2.8355,2.8112,2.8309,1192800.0],["2004-09-01",2.8309,2.8518,2.7822,2.788,1605600.0],["2004-09-02",2.7996,2.8831,2.7822,2.8715,934800.0],["2004-09-03",2.8715,2.9086,2.8529,2.9086,891000.0],["2004-09-07",2.9086,2.9584,2.8981,2.9515,872400.0],["2004-09-08",2.9445,2.9492,2.8981,2.9005,560400.0],["2004-09-09",2.9121,2.9747,2.9121,2.9689,904800.0],["2004-09-10",2.9619,2.9747,2.9306,2.9747,546600.0],["2004-09-13",2.9747,2.9978,2.9457,2.9561,658800.0],["2004-09-14",2.6663,2.7161,2.5063,2.708,14138400.0],["2004-09-15",2.7069,2.7069,2.6454,2.6895,2394000.0],["2004-09-16",2.6721,2.7416,2.6721,2.7103,1313400.0],["2004-09-17",2.7358,2.7729,2.7103,2.7695,1401600.0],["2004-09-20",2.7695,2.7811,2.744,2.7498,855000.0],["2004-09-21",2.7556,2.8355,2.7556,2.8332,1836000.0],["2004-09-22",2.8274,2.8274,2.7312,2.7556,1659600.0],["2004-09-23",2.7602,2.7857,2.7312,2.7451,777600.0],["2004-09-24",2.7405,2.759,2.6895,2.7428,1043400.0],["2004-09-27",2.744,2.7532,2.7127,2.7289,1046400.0],["2004-09-28",2.7359,2.766,2.7161,2.7289,808200.0],["2004-09-29",2.7532,2.8112,2.7532,2.7857,1032000.0],["2004-09-30",2.7903,2.8402,2.7845,2.8228,862800.0],["2004-10-01",2.8495,2.8924,2.8066,2.8924,1030200.0],["2004-10-04",2.8923,2.9399,2.8518,2.897,1557600.0],["2004-10-05",2.897,2.8993,2.8483,2.8692,1512600.0],["2004-10-06",2.875,2.8981,2.875,2.8981,1309200.0],["2004-10-07",2.9109,2.919,2.8819,2.8912,1582800.0],["2004-10-08",2.8981,2.9237,2.8866,2.8981,2461200.0],["2004-10-11",2.8981,2.9005,2.8286,2.8634,1931400.0],["2004-10-12",2.8634,2.8738,2.8379,2.8518,1227000.0],["2004-10-13",2.8587,2.868,2.8228,2.8344,1068600.0],["2004-10-14",2.8924,2.9851,2.8715,2.8715,2133600.0],["2004-10-15",2.8773,2.9596,2.8773,2.897,1791600.0],["2004-10-18",2.8866,3.0836,2.8715,3.0477,2671800.0],["2004-10-19",3.0361,3.1057,3.0361,3.0431,1482000.0],["2004-10-20",3.0431,3.0558,3.006,3.0118,1072800.0],["2004-10-21",3.0141,3.0917,2.9909,3.0755,874800.0],["2004-10-22",3.072,3.0952,3.0349,3.0477,796800.0],["2004-10-25",3.0477,3.0894,3.0349,3.0546,708600.0],["2004-10-26",3.0546,3.1242,3.0431,3.1219,441000.0],["2004-10-27",3.123,3.1475,3.0822,3.1312,738000.0],["2004-10-28",3.1312,3.1744,3.1196,3.1312,767400.0],["2004-10-29",3.1196,3.1405,3.0904,3.0951,616200.0],["2004-11-01",3.0834,3.1277,3.0671,3.1277,709800.0],["2004-11-02",3.1335,3.1954,3.1021,3.1779,699000.0],["2004-11-03",3.1954,3.207,3.1347,3.1464,486600.0],["2004-11-04",3.1231,3.1954,3.0834,3.1779,1433400.0],["2004-11-05",3.1837,3.2478,3.1615,3.1802,1525800.0],["2004-11-08",3.1627,3.172,3.0974,3.1254,1220400.0],["2004-11-09",3.1429,3.1989,3.1184,3.1989,870000.0],["2004-11-10",3.3586,3.4146,3.3295,3.3714,4025400.0],["2004-11-11",3.3889,3.4309,3.3866,3.4204,1312800.0],["2004-11-12",3.4088,3.5161,3.4088,3.4986,1928400.0],["2004-11-15",3.4986,3.5219,3.4904,3.4986,1786800.0],["2004-11-16",3.4986,3.5021,3.4811,3.4997,2447400.0],["2004-11-17",3.5009,3.5324,3.4986,3.5172,1126800.0],["2004-11-18",3.5056,3.5779,3.5056,3.551,1075200.0],["2004-11-19",3.5452,3.5464,3.4997,3.4997,1014000.0],["2004-11-22",3.5009,3.5417,3.4997,3.5196,1019400.0],["2004-11-23",3.5254,3.5277,3.4927,3.5219,477600.0],["2004-11-24",3.5242,3.5394,3.5032,3.5219,852600.0],["2004-11-26",3.5277,3.5277,3.5009,3.5044,264600.0],["2004-11-29",3.5102,3.614,3.4857,3.5977,598200.0],["2004-11-30",3.5977,3.5977,3.4927,3.5044,1044000.0],["2004-12-01",3.5056,3.5429,3.4986,3.5207,1349400.0],["2004-12-02",3.5149,3.5475,3.4986,3.5184,743400.0],["2004-12-03",3.5184,3.5359,3.4869,3.4916,539400.0],["2004-12-06",3.4799,3.5032,3.4589,3.4799,496200.0],["2004-12-07",3.4752,3.4846,3.4286,3.4286,792000.0],["2004-12-08",3.4461,3.4752,3.3936,3.4263,958800.0],["2004-12-09",3.4251,3.4403,3.3924,3.4344,664200.0],["2004-12-10",3.4344,3.4624,3.4216,3.4403,480600.0],["2004-12-13",3.4519,3.4542,3.4228,3.4286,656400.0],["2004-12-14",3.4298,3.4577,3.4181,3.4286,732000.0],["2004-12-15",3.4344,3.4577,3.4263,3.4356,878400.0],["2004-12-16",3.4286,3.4414,3.4169,3.4274,921000.0],["2004-12-17",3.4507,3.4811,3.4391,3.4473,710400.0],["2004-12-20",3.4554,3.5126,3.4053,3.4111,774000.0],["2004-12-21",3.4111,3.4111,3.3073,3.3738,1774200.0],["2004-12-22",3.3738,3.4729,3.354,3.4577,882600.0],["2004-12-23",3.4589,3.4951,3.4403,3.4461,246000.0],["2004-12-27",3.4519,3.4577,3.3901,3.3901,192000.0],["2004-12-28",3.3784,3.4519,3.3784,3.4507,276600.0],["2004-12-29",3.4391,3.4647,3.4169,3.4473,203400.0],["2004-12-30",3.4764,3.5394,3.4764,3.5219,481200.0],["2004-12-31",3.5277,3.5499,3.4904,3.4916,386400.0],["2005-01-03",3.4916,3.5312,3.4006,3.4193,706200.0],["2005-01-04",3.4286,3.4403,3.3341,3.3423,654000.0],["2005-01-05",3.3353,3.3353,3.2187,3.2327,1250400.0],["2005-01-06",3.2373,3.2793,3.2257,3.2758,1024800.0],["2005-01-07",3.277,3.2782,3.207,3.2653,660000.0],["2005-01-10",3.2537,3.2653,3.207,3.2257,742800.0],["2005-01-11",3.2245,3.2315,3.137,3.137,925200.0],["2005-01-12",3.137,3.137,3.0846,3.1067,1797600.0],["2005-01-13",3.1091,3.1359,3.0846,3.1044,1585800.0],["2005-01-14",3.1067,3.1335,3.0811,3.0962,1095000.0],["2005-01-18",3.0869,3.1347,3.0671,3.0916,1402200.0],["2005-01-19",3.0904,3.1184,3.0787,3.0916,949200.0],["2005-01-20",3.0822,3.1919,3.0787,3.151,1469400.0],["2005-01-21",3.221,3.2607,3.1755,3.1767,1472400.0],["2005-01-24",3.1767,3.2268,3.1149,3.1429,1057200.0],["2005-01-25",3.144,3.1954,3.1394,3.1522,1334400.0],["2005-01-26",3.1557,3.186,3.1534,3.1592,1158600.0],["2005-01-27",3.1604,3.1756,3.1463,3.1522,628200.0],["2005-01-28",3.1557,3.1791,3.1369,3.1486,307800.0],["2005-01-31",3.1592,3.2003,3.1463,3.1803,864600.0],["2005-02-01",3.1862,3.2906,3.1791,3.2706,1472400.0],["2005-02-02",3.2753,3.2882,3.2613,3.2836,823800.0],["2005-02-03",3.2847,3.2847,3.2378,3.2847,427800.0],["2005-02-04",3.2847,3.2965,3.2671,3.2929,649200.0],["2005-02-07",3.3047,3.3551,3.2777,3.3082,506400.0],["2005-02-08",3.3035,3.3117,3.2495,3.2789,447000.0],["2005-02-09",3.2906,3.2976,3.2167,3.2237,477600.0],["2005-02-10",3.2237,3.2308,3.1756,3.1803,497400.0],["2005-02-11",3.1674,3.2143,3.1381,3.2108,585000.0],["2005-02-14",3.2026,3.2237,3.185,3.2143,273600.0],["2005-02-15",3.2085,3.2308,3.1651,3.1874,287400.0],["2005-02-16",3.185,3.246,3.1745,3.246,311400.0],["2005-02-17",3.2507,3.2507,3.1486,3.1674,590400.0],["2005-02-18",3.1733,3.1827,3.144,3.1545,435600.0],["2005-02-22",3.1428,3.1627,3.1029,3.1146,667800.0],["2005-02-23",3.0947,3.1498,3.09,3.1181,585600.0],["2005-02-24",3.1123,3.1334,3.056,3.1205,396000.0],["2005-02-25",3.1146,3.1357,3.0853,3.1287,511200.0],["2005-02-28",3.1299,3.1557,3.0712,3.0829,1129200.0],["2005-03-01",3.0888,3.178,3.0853,3.1733,845400.0],["2005-03-02",3.1674,3.2014,3.1498,3.1862,621600.0],["2005-03-03",3.1874,3.2847,3.178,3.2847,1251600.0],["2005-03-04",3.2847,3.3094,3.2601,3.2847,1318200.0],["2005-03-07",3.2847,3.3375,3.2613,3.3152,590400.0],["2005-03-08",3.3152,3.368,3.3117,3.3446,998400.0],["2005-03-09",3.3434,3.3539,3.2671,3.2918,1936200.0],["2005-03-10",3.2929,3.3446,3.2847,3.2859,505800.0],["2005-03-11",3.2847,3.3258,3.273,3.2929,854400.0],["2005-03-14",3.2988,3.3715,3.2988,3.3598,897000.0],["2005-03-15",3.3622,3.3973,3.3622,3.3668,588000.0],["2005-03-16",3.368,3.3985,3.3363,3.3903,807000.0],["2005-03-17",3.3844,3.3856,3.3504,3.3692,459000.0],["2005-03-18",3.3786,3.3844,3.3023,3.3305,1291800.0],["2005-03-21",3.3375,3.3786,3.3176,3.3598,611400.0],["2005-03-22",3.3668,3.4114,3.3434,3.3809,497400.0],["2005-03-23",3.3751,3.3751,3.3422,3.3551,706800.0],["2005-03-24",3.3563,3.402,3.3563,3.3622,460800.0],["2005-03-28",3.3622,3.3891,3.3141,3.3211,686400.0],["2005-03-29",3.3223,3.3668,3.3223,3.3446,668400.0],["2005-03-30",3.3563,3.4196,3.3563,3.4196,544800.0],["2005-03-31",3.4138,3.4173,3.368,3.3868,459600.0],["2005-04-01",3.3856,3.4232,3.3363,3.341,768000.0],["2005-04-04",3.3434,3.3668,3.2777,3.3551,441600.0],["2005-04-05",3.3492,3.388,3.3492,3.3739,538200.0],["2005-04-06",3.3797,3.4149,3.361,3.361,416400.0],["2005-04-07",3.361,3.4138,3.307,3.3915,762600.0],["2005-04-08",3.3927,3.4278,3.3844,3.4032,694800.0],["2005-04-11",3.4267,3.449,3.4067,3.4454,1008000.0],["2005-04-12",3.4454,3.524,3.3903,3.5193,847200.0],["2005-04-13",3.5135,3.5135,3.3903,3.4079,1017000.0],["2005-04-14",3.4149,3.4724,3.4056,3.4607,1098600.0],["2005-04-15",3.6132,3.6132,3.3586,3.3997,1907400.0],["2005-04-18",3.4009,3.4431,3.2847,3.3047,2214000.0],["2005-04-19",3.3141,3.6414,3.3141,3.6191,3692400.0],["2005-04-20",3.6273,3.6895,3.5276,3.5416,2222400.0],["2005-04-21",3.571,3.6894,3.5698,3.6367,1426800.0],["2005-04-22",3.639,3.6472,3.422,3.4419,1732200.0],["2005-04-25",3.4713,3.5276,3.4701,3.4912,946800.0],["2005-04-26",3.4842,3.4842,3.3328,3.334,1435800.0],["2005-04-27",3.3458,3.4378,3.3434,3.4154,1441200.0],["2005-04-28",3.4154,3.4154,3.3364,3.3375,647400.0],["2005-04-29",3.3611,3.3859,3.301,3.3623,828600.0],["2005-05-02",3.3682,3.4012,3.3682,3.3859,396600.0],["2005-05-03",3.3859,3.4213,3.3623,3.3623,682800.0],["2005-05-04",3.3623,3.4602,3.3623,3.4543,566400.0],["2005-05-05",3.4425,3.4591,3.3623,3.3765,447600.0],["2005-05-06",3.3883,3.4119,3.3564,3.367,514200.0],["2005-05-09",3.3623,3.3859,3.3257,3.3635,1195200.0],["2005-05-10",3.3635,3.3894,3.3352,3.3364,408600.0],["2005-05-11",3.3423,3.4213,3.3163,3.393,541200.0],["2005-05-12",3.3953,3.439,3.3187,3.3257,431400.0],["2005-05-13",3.3328,3.4591,3.3104,3.4154,1605600.0],["2005-05-16",3.4095,3.4614,3.3918,3.4154,576600.0],["2005-05-17",3.3977,3.4803,3.393,3.4803,721200.0],["2005-05-18",3.498,3.6171,3.498,3.5959,1065000.0],["2005-05-19",3.5664,3.6089,3.557,3.5935,715200.0],["2005-05-20",3.5983,3.6301,3.5605,3.6171,666000.0],["2005-05-23",3.6219,3.7103,3.6219,3.6667,729600.0],["2005-05-24",3.6608,3.6608,3.6278,3.6407,623400.0],["2005-05-25",3.6337,3.6337,3.5145,3.5629,490200.0],["2005-05-26",3.5652,3.6525,3.5652,3.6478,552000.0],["2005-05-27",3.6537,3.6749,3.5994,3.6455,374400.0],["2005-05-31",3.6384,3.721,3.6101,3.6997,522600.0],["2005-06-01",3.6926,3.7646,3.6926,3.7115,546600.0],["2005-06-02",3.6962,3.7457,3.6702,3.7245,506400.0],["2005-06-03",3.7233,3.7634,3.6997,3.7575,510600.0],["2005-06-06",3.7575,3.7693,3.7398,3.7563,465600.0],["2005-06-07",3.7693,3.8283,3.7622,3.7917,580800.0],["2005-06-08",3.7917,3.7976,3.7516,3.7575,492000.0],["2005-06-09",3.7516,3.7764,3.7398,3.7398,835200.0],["2005-06-10",3.728,3.7823,3.7221,3.767,475800.0],["2005-06-13",3.7528,3.8,3.7398,3.7764,361200.0],["2005-06-14",3.7705,3.8106,3.7516,3.8106,411600.0],["2005-06-15",3.8342,3.8342,3.7729,3.8106,628200.0],["2005-06-16",3.8047,3.8625,3.7917,3.8566,430800.0],["2005-06-17",3.8637,3.8696,3.8236,3.8236,1157400.0],["2005-06-20",3.813,3.8578,3.7634,3.7752,975000.0],["2005-06-21",3.787,3.7988,3.7658,3.7941,1160400.0],["2005-06-22",3.8047,3.8047,3.7363,3.7446,1068600.0],["2005-06-23",3.7611,3.7835,3.7339,3.7835,797400.0],["2005-06-24",3.4213,3.4767,3.1641,3.2196,5631000.0],["2005-06-27",3.203,3.203,3.0839,3.1169,2464800.0],["2005-06-28",3.1264,3.1547,3.0792,3.0862,1109400.0],["2005-06-29",3.0969,3.1429,3.0957,3.1405,1505400.0],["2005-06-30",3.1547,3.1712,3.1358,3.1511,756600.0],["2005-07-01",3.1535,3.1983,3.1523,3.1889,984000.0],["2005-07-05",3.1653,3.1912,3.1452,3.1853,865200.0],["2005-07-06",3.1853,3.2066,3.1559,3.1735,587400.0],["2005-07-07",3.1028,3.1641,3.0674,3.1287,441600.0],["2005-07-08",3.1334,3.2101,3.1334,3.2078,865800.0],["2005-07-11",3.1853,3.2325,3.1735,3.2266,876000.0],["2005-07-12",3.203,3.2384,3.1653,3.1936,1545600.0],["2005-07-13",3.1983,3.2302,3.1559,3.2019,1188600.0],["2005-07-14",3.2007,3.2609,3.1712,3.1747,900600.0],["2005-07-15",3.1759,3.203,3.091,3.1912,1590000.0],["2005-07-18",3.1688,3.1912,3.1122,3.183,1031400.0],["2005-07-19",3.1853,3.3045,3.1806,3.2797,1546200.0],["2005-07-20",3.2797,3.3328,3.2726,3.3316,1636200.0],["2005-07-21",3.3387,3.3387,3.2443,3.2479,610200.0],["2005-07-22",3.2632,3.2939,3.2408,3.2762,480600.0],["2005-07-25",3.2762,3.2762,3.2455,3.2526,820200.0],["2005-07-26",3.255,3.255,3.1853,3.2278,690000.0],["2005-07-27",3.2397,3.2504,3.1804,3.2338,765600.0],["2005-07-28",3.2338,3.2872,3.216,3.2872,578400.0],["2005-07-29",3.2634,3.2658,3.2041,3.2041,533400.0],["2005-08-01",3.2041,3.3014,3.2041,3.2966,451200.0],["2005-08-02",3.2966,3.3346,3.2753,3.3228,796200.0],["2005-08-03",3.3109,3.3204,3.2575,3.261,403200.0],["2005-08-04",3.2492,3.3192,3.2326,3.2788,831600.0],["2005-08-05",3.2872,3.3097,3.21,3.2148,354000.0],["2005-08-08",3.2207,3.28,3.2183,3.267,435600.0],["2005-08-09",3.2682,3.3038,3.2219,3.2575,564600.0],["2005-08-10",3.2634,3.3263,3.2516,3.2694,468000.0],["2005-08-11",3.2812,3.3382,3.2753,3.3228,451800.0],["2005-08-12",3.3144,3.3595,3.2753,3.3275,744600.0],["2005-08-15",3.3228,3.3417,3.3168,3.3204,915000.0],["2005-08-16",3.3085,3.3263,3.2848,3.2872,854400.0],["2005-08-17",3.299,3.305,3.2812,3.2931,396600.0],["2005-08-18",3.2812,3.2812,3.2432,3.2456,355800.0],["2005-08-19",3.2456,3.2622,3.2338,3.2397,185400.0],["2005-08-22",3.2575,3.2634,3.2397,3.2516,600000.0],["2005-08-23",3.2456,3.3156,3.2397,3.2753,373800.0],["2005-08-24",3.2753,3.3228,3.2646,3.2907,266400.0],["2005-08-25",3.2872,3.3144,3.2753,3.305,587400.0],["2005-08-26",3.2931,3.2955,3.2183,3.2824,477600.0],["2005-08-29",3.2753,3.3275,3.2658,3.3228,249600.0],["2005-08-30",3.3144,3.3144,3.2349,3.2682,593400.0],["2005-08-31",3.28,3.3465,3.2314,3.3394,691800.0],["2005-09-01",3.3406,3.3406,3.3026,3.3168,360600.0],["2005-09-02",3.3168,3.3228,3.2302,3.28,548400.0],["2005-09-06",3.2872,3.2872,3.2492,3.2753,682800.0],["2005-09-07",3.2812,3.2872,3.2492,3.2682,459000.0],["2005-09-08",3.2682,3.2694,3.2219,3.2254,372600.0],["2005-09-09",3.2397,3.2658,3.2254,3.2504,335400.0],["2005-09-12",3.2219,3.3168,3.2219,3.299,533400.0],["2005-09-13",3.2966,3.3275,3.2634,3.2931,290400.0],["2005-09-14",3.3073,3.3073,3.2872,3.2931,436200.0],["2005-09-15",3.3109,3.3406,3.2872,3.3026,572400.0],["2005-09-16",3.3263,3.3263,3.1566,3.2041,2362800.0],["2005-09-19",3.2183,3.2183,3.07,3.1139,979200.0],["2005-09-20",3.0735,3.1163,2.9489,2.9822,1201800.0],["2005-09-21",2.9786,3.0415,2.9549,3.0095,827400.0],["2005-09-22",3.0213,3.0724,2.981,3.0498,727800.0],["2005-09-23",3.051,3.121,3.032,3.121,588000.0],["2005-09-26",3.1447,3.1887,3.1032,3.1792,829800.0],["2005-09-27",3.1922,3.2349,3.1626,3.21,1194600.0],["2005-09-28",3.21,3.286,3.1982,3.248,798000.0],["2005-09-29",3.2599,3.3014,3.2219,3.2978,569400.0],["2005-09-30",3.2978,3.3928,3.2694,3.3821,690600.0],["2005-10-03",3.3999,3.4723,3.3951,3.4663,919800.0],["2005-10-04",3.4711,3.4936,3.4058,3.4343,904200.0],["2005-10-05",3.4236,3.4343,3.3702,3.4058,1031400.0],["2005-10-06",3.407,3.4889,3.4034,3.464,988200.0],["2005-10-07",3.4687,3.5008,3.4177,3.4948,624600.0],["2005-10-10",3.483,3.4889,3.4402,3.483,987000.0],["2005-10-11",3.4853,3.5197,3.4094,3.4177,1144200.0],["2005-10-12",3.3999,3.4272,3.3358,3.3477,876600.0],["2005-10-13",3.3406,3.3821,3.305,3.3417,1067400.0],["2005-10-14",3.6788,3.7262,3.4901,3.655,6574800.0],["2005-10-17",3.6633,3.7974,3.6598,3.7678,2795400.0],["2005-10-18",3.7678,3.8864,3.7559,3.8212,2171400.0],["2005-10-19",3.7915,3.8425,3.75,3.7642,2627400.0],["2005-10-20",3.7642,3.8093,3.6788,3.7179,2164800.0],["2005-10-21",3.7322,3.769,3.6989,3.7025,2197800.0],["2005-10-24",3.7144,3.7951,3.7144,3.7737,3660600.0],["2005-10-25",3.7737,3.7939,3.744,3.7618,2644200.0],["2005-10-26",3.7618,3.839,3.7381,3.7417,3877200.0],["2005-10-27",3.7512,3.8263,3.6796,3.6856,2196600.0],["2005-10-28",3.6916,3.744,3.6916,3.7166,1702800.0],["2005-10-31",3.7214,3.8967,3.7214,3.8621,2635200.0],["2005-11-01",3.8609,3.8609,3.7918,3.8132,1044600.0],["2005-11-02",3.787,3.942,3.787,3.9337,2095800.0],["2005-11-03",3.9456,4.0387,3.917,3.9444,1285800.0],["2005-11-04",3.8764,3.9122,3.8311,3.8597,1880400.0],["2005-11-07",3.8717,3.9838,3.8609,3.9659,2290200.0],["2005-11-08",3.9492,3.9826,3.8979,3.9659,1591800.0],["2005-11-09",3.9635,3.9957,3.9242,3.9778,2225400.0],["2005-11-10",3.9778,4.0375,3.9325,4.0351,1649400.0],["2005-11-11",4.0196,4.0554,4.0029,4.01,777600.0],["2005-11-14",4.0554,4.171,4.0267,4.1317,2250600.0],["2005-11-15",4.1198,4.1842,4.1186,4.1233,2254800.0],["2005-11-16",4.1198,4.152,4.0458,4.0482,1161000.0],["2005-11-17",4.0554,4.1913,4.0554,4.177,1158000.0],["2005-11-18",4.2367,4.3166,4.2331,4.2748,1573200.0],["2005-11-21",4.3046,4.3488,4.2689,4.3142,2101800.0],["2005-11-22",4.3142,4.3762,4.2343,4.2844,1348200.0],["2005-11-23",4.2545,4.2975,4.0613,4.2474,3382200.0],["2005-11-25",4.2545,4.2856,4.2331,4.2569,648000.0],["2005-11-28",4.2581,4.2689,4.1806,4.1854,1237800.0],["2005-11-29",4.2092,4.2581,4.1925,4.2176,1135200.0],["2005-11-30",4.2176,4.3512,4.2176,4.3416,1678800.0],["2005-12-01",4.3655,4.437,4.3416,4.4287,1641000.0],["2005-12-02",4.4191,4.4191,4.2856,4.3178,1383000.0],["2005-12-05",4.2665,4.3595,4.2247,4.3368,2648400.0],["2005-12-06",4.338,4.3655,4.2736,4.2963,928800.0],["2005-12-07",4.2903,4.2903,4.2068,4.2283,1250400.0],["2005-12-08",4.2402,4.3034,4.2188,4.282,1196400.0],["2005-12-09",4.282,4.2867,4.2545,4.276,944400.0],["2005-12-12",4.2939,4.4036,4.2748,4.3893,1078800.0],["2005-12-13",4.3655,4.4156,4.3535,4.3834,1303200.0],["2005-12-14",4.3953,4.4132,4.3476,4.3655,1645200.0],["2005-12-15",4.3547,4.3571,4.245,4.2677,2046000.0],["2005-12-16",4.2557,4.3583,4.1949,4.2498,2125800.0],["2005-12-19",4.2545,4.35,4.2498,4.3118,1788600.0],["2005-12-20",4.3178,4.4036,4.2963,4.3285,1184400.0],["2005-12-21",4.3285,4.3428,4.2545,4.2856,1065000.0],["2005-12-22",4.2856,4.2951,4.2378,4.2438,1056600.0],["2005-12-23",4.214,4.2307,4.1961,4.2188,2439000.0],["2005-12-27",4.2044,4.2748,4.1794,4.1961,2263200.0],["2005-12-28",4.1949,4.3357,4.1949,4.3178,1143600.0],["2005-12-29",4.3201,4.3416,4.2426,4.2426,994800.0],["2005-12-30",4.2295,4.2295,4.1603,4.1866,702600.0],["2006-01-03",4.2009,4.3989,4.1961,4.3953,1702800.0],["2006-01-04",4.3953,4.4585,4.3798,4.4191,1293600.0],["2006-01-05",4.4788,4.4943,4.3547,4.3774,1296600.0],["2006-01-06",4.4967,4.5623,4.4847,4.5277,2917200.0],["2006-01-09",4.5146,4.7245,4.5146,4.6815,2010600.0],["2006-01-10",4.6815,4.8521,4.6446,4.7937,2080800.0],["2006-01-11",4.7805,4.8008,4.6982,4.7221,1474800.0],["2006-01-12",4.7245,4.7698,4.6064,4.6195,1913400.0],["2006-01-13",4.6338,4.6553,4.6124,4.6291,1042800.0],["2006-01-17",4.6398,4.7102,4.6219,4.6744,1850400.0],["2006-01-18",4.6732,4.8223,4.6601,4.8223,2259000.0],["2006-01-19",4.8247,4.8521,4.7364,4.746,1537200.0],["2006-01-20",4.9499,5.297,4.8605,5.2362,6706200.0],["2006-01-23",5.0632,5.0966,4.8795,5.0155,3603600.0],["2006-01-24",5.0394,5.1682,5.0286,5.1288,1592400.0],["2006-01-25",5.1312,5.1312,5.0263,5.0692,916800.0],["2006-01-26",5.093,5.1145,5.0573,5.0823,1342200.0],["2006-01-27",5.0703,5.1374,5.0296,5.1063,955200.0],["2006-01-30",5.1362,5.1984,5.1362,5.1721,1289400.0],["2006-01-31",5.1721,5.1996,5.1218,5.1589,1650600.0],["2006-02-01",5.1446,5.1446,4.8536,5.0201,4589400.0],["2006-02-02",5.0679,5.135,5.0201,5.062,1761000.0],["2006-02-03",5.056,5.111,5.0105,5.0105,1265400.0],["2006-02-06",5.0524,5.5373,5.0464,5.3577,5599800.0],["2006-02-07",5.3589,5.3876,5.2188,5.226,2308800.0],["2006-02-08",5.2978,5.2978,5.0608,5.1577,1836000.0],["2006-02-09",5.1577,5.3301,5.1398,5.214,2358600.0],["2006-02-10",5.214,5.2703,5.1434,5.238,2634000.0],["2006-02-13",5.238,5.2451,5.1661,5.1841,3368400.0],["2006-02-14",5.2044,5.487,5.1925,5.4582,2558400.0],["2006-02-15",5.4475,5.4487,5.3325,5.378,2089800.0],["2006-02-16",5.3876,5.4714,5.3852,5.4367,2650800.0],["2006-02-17",5.4606,5.56,5.4187,5.5397,1591200.0],["2006-02-21",5.5397,5.572,5.4774,5.5433,1842600.0],["2006-02-22",5.5456,5.6714,5.5433,5.6151,1802400.0],["2006-02-23",5.6187,5.645,5.5648,5.6211,907800.0],["2006-02-24",5.6271,5.6271,5.584,5.5959,1322400.0],["2006-02-27",5.6199,5.6666,5.584,5.6187,1153800.0],["2006-02-28",5.6007,5.6079,5.5361,5.5433,1111800.0],["2006-03-01",5.5612,5.6797,5.5385,5.6414,3299400.0],["2006-03-02",5.6414,5.742,5.6354,5.657,2139000.0],["2006-03-03",5.651,5.8749,5.639,5.8462,2590800.0],["2006-03-06",5.7468,5.8737,5.7288,5.7444,1714800.0],["2006-03-07",5.7408,5.7911,5.7073,5.7887,2106000.0],["2006-03-08",5.7767,5.7983,5.6438,5.7228,1474200.0],["2006-03-09",5.7228,5.7983,5.7228,5.7623,945600.0],["2006-03-10",5.7504,5.8486,5.7049,5.8234,883800.0],["2006-03-13",5.8533,5.9407,5.8054,5.8186,1452000.0],["2006-03-14",5.8066,5.9144,5.7767,5.9108,1510200.0],["2006-03-15",5.9324,6.1443,5.8928,6.1012,2263200.0],["2006-03-16",6.1419,6.1455,5.9874,5.997,1505400.0],["2006-03-17",6.0102,6.0868,5.9922,6.0521,1333200.0],["2006-03-20",6.088,6.1886,6.0581,6.1658,1549200.0],["2006-03-21",6.1419,6.2317,6.076,6.1491,1226400.0],["2006-03-22",6.1299,6.2245,6.088,6.2077,1273200.0],["2006-03-23",6.2077,6.3322,6.1838,6.3167,1540800.0],["2006-03-24",6.343,6.3873,6.2568,6.343,904200.0],["2006-03-27",6.2891,6.3251,6.1969,6.3179,1107000.0],["2006-03-28",6.27,6.3777,6.1922,6.2233,1047600.0],["2006-03-29",6.337,6.337,6.1898,6.2951,802800.0],["2006-03-30",6.3191,6.3646,6.2377,6.3011,681000.0],["2006-03-31",6.2832,6.3957,6.2748,6.3215,914400.0],["2006-04-03",6.3813,6.5465,6.2963,6.355,2069400.0],["2006-04-04",6.343,6.4927,6.3107,6.4651,1408800.0],["2006-04-05",6.507,6.5525,6.4651,6.5286,1287000.0],["2006-04-06",6.5298,6.5298,6.4017,6.4951,1342800.0],["2006-04-07",6.513,6.8255,6.5058,6.7118,3584400.0],["2006-04-10",6.7106,6.7106,6.5896,6.6292,1287600.0],["2006-04-11",6.6208,6.7393,6.5884,6.6866,1878000.0],["2006-04-12",6.6986,6.7477,6.6483,6.7357,1653600.0],["2006-04-13",6.7525,6.8063,6.622,6.6495,2080200.0],["2006-04-17",6.6208,6.9512,6.5944,6.7836,3540600.0],["2006-04-18",6.8423,6.8925,6.3646,6.4077,5635800.0],["2006-04-19",6.2257,6.2257,5.7971,6.1479,5978400.0],["2006-04-20",6.1479,6.1479,5.9659,6.0365,2566800.0],["2006-04-21",6.0377,6.0437,5.8486,5.8737,2233200.0],["2006-04-24",5.8258,5.9048,5.748,5.8869,2820000.0],["2006-04-25",5.8629,5.8737,5.7049,5.748,2142000.0],["2006-04-26",5.736,5.8525,5.736,5.7516,1491600.0],["2006-04-27",5.6639,5.7228,5.5438,5.5894,2040600.0],["2006-04-28",5.4753,5.7336,5.4741,5.6963,2100000.0],["2006-05-01",5.7011,5.7011,5.4489,5.4669,1839000.0],["2006-05-02",5.4585,5.4657,5.2927,5.4296,3317400.0],["2006-05-03",5.4453,5.5642,5.4453,5.5306,1558800.0],["2006-05-04",5.5306,5.5954,5.5029,5.5197,1125600.0],["2006-05-05",5.5438,5.587,5.5113,5.5402,2024400.0],["2006-05-08",5.5221,5.5714,5.4272,5.4296,1224600.0],["2006-05-09",5.4297,5.4597,5.3576,5.4044,1944000.0],["2006-05-10",5.4056,5.4116,5.2687,5.3408,1335000.0],["2006-05-11",5.3335,5.342,5.1474,5.1474,1095600.0],["2006-05-12",5.0332,5.2963,5.0332,5.2579,2481600.0],["2006-05-15",5.1954,5.2927,5.1534,5.211,2767800.0],["2006-05-16",5.2014,5.2831,5.169,5.2423,1846200.0],["2006-05-17",5.2194,5.2903,5.0933,5.1317,1545600.0],["2006-05-18",5.1558,5.3047,5.0501,5.0753,2898600.0],["2006-05-19",5.0609,5.3179,5.002,5.2603,4298400.0],["2006-05-22",5.1954,5.1954,4.954,5.0452,3388200.0],["2006-05-23",5.0753,5.1654,4.9083,4.9287,2396400.0],["2006-05-24",4.9407,5.0537,4.8771,4.9984,3034800.0],["2006-05-25",5.0032,5.2314,4.9912,5.1858,2984400.0],["2006-05-26",5.1846,5.3011,5.1846,5.2182,1008600.0],["2006-05-30",5.1822,5.2435,5.1065,5.1209,1561800.0],["2006-05-31",5.163,5.2975,5.1221,5.2795,2702400.0],["2006-06-01",5.3336,5.4585,5.3167,5.42,3235200.0],["2006-06-02",5.4056,5.4056,5.2627,5.2735,1662600.0],["2006-06-05",5.2555,5.2735,5.0693,5.0837,2200800.0],["2006-06-06",5.1053,5.1341,4.9828,5.044,1849800.0],["2006-06-07",5.0465,5.2122,5.0452,5.0753,1856400.0],["2006-06-08",5.0633,5.1377,4.8963,5.1305,1875000.0],["2006-06-09",5.1305,5.3516,5.1305,5.2242,2823000.0],["2006-06-12",5.2194,5.2194,5.1029,5.1654,3110400.0],["2006-06-13",5.1654,5.2651,5.1185,5.193,2713200.0],["2006-06-14",5.1858,5.2603,5.1774,5.217,2487600.0],["2006-06-15",5.2771,5.372,5.2495,5.3335,1772400.0],["2006-06-16",5.3275,5.4056,5.2278,5.2435,2341200.0],["2006-06-19",5.2675,5.2783,5.157,5.2374,1272600.0],["2006-06-20",5.2362,5.2951,5.1726,5.2579,1199400.0],["2006-06-21",5.2675,5.342,5.2567,5.2735,1815600.0],["2006-06-22",5.2675,5.336,5.2314,5.2891,658800.0],["2006-06-23",5.3035,5.4296,5.2675,5.3756,921000.0],["2006-06-26",5.3996,5.4657,5.3131,5.3708,1759800.0],["2006-06-27",5.3636,5.4369,5.3251,5.3624,1133400.0],["2006-06-28",5.3636,5.3876,5.2819,5.342,804600.0],["2006-06-29",5.3576,5.6074,5.3576,5.5978,1831200.0],["2006-06-30",5.6122,5.6639,5.5618,5.569,2271000.0],["2006-07-03",5.569,5.6507,5.4969,5.6074,730200.0],["2006-07-05",5.5774,5.5846,5.42,5.4681,1491600.0],["2006-07-06",5.4597,5.5318,5.4441,5.4549,1477800.0],["2006-07-07",5.4417,5.5161,5.3888,5.4068,636600.0],["2006-07-10",5.4128,5.5594,5.4128,5.4717,919200.0],["2006-07-11",5.4537,5.4693,5.3768,5.4597,1264800.0],["2006-07-12",5.4489,5.4621,5.2915,5.2939,1038600.0],["2006-07-13",5.2723,5.2735,5.0993,5.151,1660200.0],["2006-07-14",5.1474,5.151,4.9744,5.0933,1293600.0],["2006-07-17",5.1642,5.2038,5.0573,5.0777,819600.0],["2006-07-18",5.0909,5.1293,4.9624,5.1065,882600.0],["2006-07-19",5.4453,5.4825,5.2483,5.3612,2701200.0],["2006-07-20",5.3912,5.4369,5.3011,5.3107,2911800.0],["2006-07-21",5.2975,5.2975,4.9479,4.9888,2403000.0],["2006-07-24",5.0248,5.2302,5.0248,5.2038,1046400.0],["2006-07-25",5.1918,5.2939,5.1546,5.2302,878400.0],["2006-07-26",5.2062,5.2062,5.0224,5.1089,1464000.0],["2006-07-27",5.1113,5.238,5.0715,5.1053,1047000.0],["2006-07-28",5.174,5.285,5.156,5.197,1253400.0],["2006-07-31",5.1439,5.1945,5.0981,5.1692,1390200.0],["2006-08-01",5.1137,5.1825,5.0667,5.1584,928800.0],["2006-08-02",5.174,5.2126,5.0956,5.1246,519000.0],["2006-08-03",5.0944,5.2042,5.0341,5.1608,1212000.0],["2006-08-04",5.2078,5.2573,5.0474,5.0848,899400.0],["2006-08-07",5.0546,5.0824,4.957,4.9702,1198800.0],["2006-08-08",4.9726,5.051,4.8846,4.9075,1557000.0],["2006-08-09",4.9196,4.9557,4.7881,4.817,1188600.0],["2006-08-10",4.8062,4.8593,4.764,4.8255,1432800.0],["2006-08-11",4.8267,4.8508,4.764,4.7809,810600.0],["2006-08-14",4.811,4.8725,4.7519,4.7604,888000.0],["2006-08-15",4.8243,4.9811,4.8243,4.9738,865200.0],["2006-08-16",4.9726,5.1716,4.9545,5.1318,1206600.0],["2006-08-17",5.1137,5.1644,5.0908,5.1282,775200.0],["2006-08-18",5.1463,5.1584,4.9883,5.0233,577800.0],["2006-08-21",4.9992,5.0112,4.9473,4.9775,553200.0],["2006-08-22",4.9871,5.0209,4.817,4.881,1669800.0],["2006-08-23",4.8798,4.9111,4.8183,4.8556,1536000.0],["2006-08-24",4.8581,4.8725,4.8098,4.8267,1650000.0],["2006-08-25",4.8243,4.8617,4.8026,4.8593,929400.0],["2006-08-28",4.8484,4.9316,4.8484,4.8786,506400.0],["2006-08-29",4.8846,4.8858,4.7736,4.8267,1033200.0],["2006-08-30",4.8363,4.9123,4.8327,4.8593,849000.0],["2006-08-31",4.8894,4.9015,4.8158,4.8375,913200.0],["2006-09-01",4.8436,4.9437,4.8291,4.9015,523800.0],["2006-09-05",4.9003,4.9232,4.8737,4.8966,604200.0],["2006-09-06",4.8665,4.8701,4.7362,4.7507,1141200.0],["2006-09-07",4.7278,4.7399,4.6422,4.6542,1130400.0],["2006-09-08",4.6578,4.7254,4.6518,4.6796,661800.0],["2006-09-11",4.6615,4.6952,4.6024,4.6916,1347600.0],["2006-09-12",4.7037,4.9208,4.7037,4.8689,1947600.0],["2006-09-13",4.8532,4.9135,4.8472,4.8966,883200.0],["2006-09-14",4.8665,4.8786,4.7724,4.8593,769800.0],["2006-09-15",4.8966,4.9569,4.8448,4.9364,1534800.0],["2006-09-18",4.9087,4.9413,4.8327,4.8363,655800.0],["2006-09-19",4.8363,4.8363,4.6771,4.817,1848600.0],["2006-09-20",4.8412,4.9509,4.8327,4.9135,966600.0],["2006-09-21",4.9328,4.9678,4.7941,4.8375,673800.0],["2006-09-22",4.8002,4.8195,4.7218,4.7664,554400.0],["2006-09-25",4.7785,4.8966,4.7326,4.8617,641400.0],["2006-09-26",4.8436,4.9063,4.8014,4.852,739800.0],["2006-09-27",4.8243,4.8773,4.77,4.8544,876600.0],["2006-09-28",4.8617,4.9714,4.8617,4.9377,926400.0],["2006-09-29",4.9389,4.9642,4.7495,4.7555,1019400.0],["2006-10-02",4.7555,4.7953,4.682,4.7628,1233600.0],["2006-10-03",4.7652,4.8846,4.6928,4.8581,1509600.0],["2006-10-04",4.8436,4.9135,4.8291,4.9003,2550600.0],["2006-10-05",4.9087,4.928,4.8544,4.9063,1711800.0],["2006-10-06",4.8846,4.887,4.8363,4.8581,1854600.0],["2006-10-09",4.8363,5.004,4.7941,4.9871,1326600.0],["2006-10-10",4.975,4.975,4.8641,4.8834,1146000.0],["2006-10-11",4.8629,4.9051,4.776,4.8134,687600.0],["2006-10-12",4.8255,4.9859,4.8243,4.9859,1022400.0],["2006-10-13",4.9847,5.156,4.9847,5.156,2210400.0],["2006-10-16",5.1415,5.2947,5.1415,5.2922,1641000.0],["2006-10-17",4.9413,4.9413,4.6434,4.6928,7818600.0],["2006-10-18",4.7037,4.7194,4.4576,4.5083,3179400.0],["2006-10-19",4.5059,4.5734,4.4685,4.5095,1740600.0],["2006-10-20",4.5216,4.5216,4.3925,4.4202,1126800.0],["2006-10-23",4.3901,4.4034,4.3238,4.3419,2075400.0],["2006-10-24",4.3298,4.3539,4.2345,4.2743,3285000.0],["2006-10-25",4.2876,4.3973,4.2864,4.3672,2149800.0],["2006-10-26",4.3961,4.3961,4.2635,4.2984,1893600.0],["2006-10-27",4.3069,4.3675,4.2391,4.2887,1524600.0],["2006-10-30",4.2839,4.3445,4.2487,4.29,1609200.0],["2006-10-31",4.2803,4.3021,4.2354,4.2609,3181200.0],["2006-11-01",4.2803,4.2996,4.1857,4.1906,2510400.0],["2006-11-02",4.1724,4.2281,4.1251,4.1869,2136600.0],["2006-11-03",4.1906,4.2172,4.1118,4.1494,1362000.0],["2006-11-06",4.1882,4.2294,4.1251,4.2124,1038000.0],["2006-11-07",4.2124,4.2609,4.1821,4.2063,1260600.0],["2006-11-08",4.1821,4.2512,4.147,4.2185,928800.0],["2006-11-09",4.2245,4.2778,4.1869,4.2475,2673000.0],["2006-11-10",4.2475,4.2984,4.2415,4.2851,982200.0],["2006-11-13",4.2633,4.3287,4.2597,4.3069,1199400.0],["2006-11-14",4.3093,4.4705,4.2778,4.4584,2682600.0],["2006-11-15",4.4887,4.605,4.4657,4.5444,4235400.0],["2006-11-16",4.5747,4.5808,4.5275,4.5469,1544400.0],["2006-11-17",4.5444,4.5444,4.4511,4.4705,818400.0],["2006-11-20",4.5178,4.5214,4.4717,4.5032,681600.0],["2006-11-21",4.502,4.502,4.4196,4.4948,2220000.0],["2006-11-22",4.4923,4.5287,4.4378,4.4414,1378800.0],["2006-11-24",4.4111,4.479,4.3966,4.439,359400.0],["2006-11-27",4.393,4.4596,4.2996,4.3178,1506000.0],["2006-11-28",4.3106,4.3263,4.2366,4.2524,1911000.0],["2006-11-29",4.2827,4.3409,4.2827,4.3384,1384800.0],["2006-11-30",4.3409,4.3724,4.2875,4.3372,1016400.0],["2006-12-01",4.3808,4.4039,4.2839,4.3639,1672800.0],["2006-12-04",4.3808,4.4548,4.3748,4.4111,873600.0],["2006-12-05",4.4354,4.4414,4.3505,4.4111,1588200.0],["2006-12-06",4.4111,4.4342,4.3724,4.4111,903000.0],["2006-12-07",4.422,4.4305,4.3239,4.353,1254600.0],["2006-12-08",4.3384,4.3566,4.2815,4.296,1933800.0],["2006-12-11",4.2972,4.3384,4.2803,4.2996,1620000.0],["2006-12-12",4.2851,4.2984,4.1809,4.2148,1786800.0],["2006-12-13",4.2439,4.2572,4.1688,4.1772,886800.0],["2006-12-14",4.1869,4.21,4.1336,4.1676,2649600.0],["2006-12-15",4.1736,4.2136,4.1264,4.1264,1507200.0],["2006-12-18",4.1264,4.2851,4.1264,4.2827,2713800.0],["2006-12-19",4.2633,4.3481,4.2051,4.3142,3146400.0],["2006-12-20",4.3505,4.4536,4.3287,4.4172,3764400.0],["2006-12-21",4.4717,4.5287,4.4596,4.4948,2670600.0],["2006-12-22",4.4948,4.5881,4.4948,4.502,1722600.0],["2006-12-26",4.5141,4.5844,4.5057,4.5808,1090200.0],["2006-12-27",4.5905,4.6159,4.5529,4.605,1497000.0],["2006-12-28",4.605,4.6305,4.5941,4.6075,1108800.0],["2006-12-29",4.6172,4.639,4.5517,4.5517,1148400.0],["2007-01-03",4.5747,4.5747,4.4572,4.4948,3225000.0],["2007-01-04",4.4948,4.496,4.4039,4.4681,1650000.0],["2007-01-05",4.3663,4.4669,4.3663,4.3942,1492800.0],["2007-01-08",4.3857,4.4148,4.3469,4.3966,1254000.0],["2007-01-09",4.3845,4.4111,4.336,4.4051,1551600.0],["2007-01-10",4.3687,4.3796,4.3215,4.3736,1596000.0],["2007-01-11",4.3869,4.4148,4.3602,4.4148,1560600.0],["2007-01-12",4.399,4.4136,4.353,4.4136,797400.0],["2007-01-16",4.4136,4.4233,4.3481,4.3724,1653000.0],["2007-01-17",4.3554,4.4099,4.3554,4.3917,747600.0],["2007-01-18",4.3869,4.4293,4.353,4.3627,1558800.0],["2007-01-19",4.3736,4.3736,4.3021,4.3627,1308600.0],["2007-01-22",4.5687,4.9371,4.5687,4.6353,8574600.0],["2007-01-23",4.6353,4.6838,4.5832,4.645,3181800.0],["2007-01-24",4.6584,4.7383,4.6402,4.7141,2107800.0],["2007-01-25",4.7238,4.7238,4.5638,4.5844,2225400.0],["2007-01-26",4.5893,4.6741,4.5856,4.6632,1036800.0],["2007-01-29",4.6681,4.6924,4.6279,4.6535,990000.0],["2007-01-30",4.6742,4.6948,4.6243,4.6839,1024800.0],["2007-01-31",4.6717,4.7046,4.6182,4.6681,856800.0],["2007-02-01",4.6656,4.7618,4.6583,4.7387,2956200.0],["2007-02-02",4.7472,4.7874,4.7046,4.7728,1833600.0],["2007-02-05",4.7289,4.7472,4.6425,4.6705,1268400.0],["2007-02-06",4.662,4.6802,4.5902,4.6644,990000.0],["2007-02-07",4.6656,4.7545,4.6449,4.7448,930000.0],["2007-02-08",4.7411,4.7508,4.7082,4.7338,1535400.0],["2007-02-09",4.7289,4.7545,4.6802,4.7107,937200.0],["2007-02-12",4.7107,4.7338,4.6279,4.679,664200.0],["2007-02-13",4.6802,4.6973,4.634,4.6973,664800.0],["2007-02-14",4.7009,4.7338,4.6839,4.6875,1491000.0],["2007-02-15",4.6802,4.7362,4.6303,4.6608,1771800.0],["2007-02-16",4.6608,4.6924,4.606,4.679,1002600.0],["2007-02-20",4.6705,4.8774,4.651,4.864,2098800.0],["2007-02-21",4.8507,4.9225,4.8348,4.8847,2101200.0],["2007-02-22",4.8993,4.9213,4.8604,4.8847,1471800.0],["2007-02-23",4.8847,4.9286,4.8567,4.9091,1265400.0],["2007-02-26",4.9152,4.931,4.8811,4.8835,1492200.0],["2007-02-27",4.6522,4.8081,4.6522,4.6863,2431200.0],["2007-02-28",4.6863,4.7411,4.6413,4.7046,1866000.0],["2007-03-01",4.6255,4.7131,4.5999,4.6742,1482600.0],["2007-03-02",4.6194,4.6559,4.5853,4.6133,1434600.0],["2007-03-05",4.595,4.6608,4.5451,4.5731,2059200.0],["2007-03-06",4.6072,4.6669,4.5171,4.6474,2401200.0],["2007-03-07",4.651,4.8653,4.6401,4.7776,2278800.0],["2007-03-08",4.8081,4.8446,4.7022,4.7216,2283600.0],["2007-03-09",4.7399,4.7594,4.69,4.735,2295600.0],["2007-03-12",4.7301,4.7947,4.707,4.7703,2163000.0],["2007-03-13",4.7448,4.7472,4.6206,4.6206,1342800.0],["2007-03-14",4.6255,4.6498,4.578,4.6376,1209000.0],["2007-03-15",4.6401,4.662,4.6157,4.6425,536400.0],["2007-03-16",4.6255,4.6316,4.5646,4.5804,1389000.0],["2007-03-19",4.6303,4.6437,4.5938,4.6376,2262600.0],["2007-03-20",4.6449,4.6559,4.6255,4.6559,1243800.0],["2007-03-21",4.6851,4.7801,4.6437,4.7801,1380000.0],["2007-03-22",4.7715,4.774,4.7228,4.7423,754200.0],["2007-03-23",4.7423,4.7508,4.707,4.7241,729000.0],["2007-03-26",4.7241,4.7423,4.6267,4.7168,1154400.0],["2007-03-27",4.7046,4.7168,4.6559,4.6924,1753200.0],["2007-03-28",4.6742,4.7058,4.6303,4.6705,1752600.0],["2007-03-29",4.6924,4.6985,4.651,4.6888,1250400.0],["2007-03-30",4.6851,4.6948,4.6182,4.6522,1551600.0],["2007-04-02",4.6535,4.6559,4.6157,4.6486,1461000.0],["2007-04-03",4.6729,4.7362,4.6705,4.7228,1460400.0],["2007-04-04",4.7168,4.7168,4.6705,4.6863,846000.0],["2007-04-05",4.6851,4.7046,4.651,4.6571,1455000.0],["2007-04-09",4.6596,4.6985,4.623,4.6888,1578600.0],["2007-04-10",4.6815,4.7204,4.6705,4.7131,825000.0],["2007-04-11",4.7095,4.7228,4.651,4.6754,2365200.0],["2007-04-12",4.6547,4.7192,4.6352,4.7046,1694400.0],["2007-04-13",4.6924,4.7009,4.6194,4.6656,2664600.0],["2007-04-16",4.6717,4.7874,4.6717,4.7861,1712400.0],["2007-04-17",4.7874,4.7995,4.6559,4.7107,2029800.0],["2007-04-18",4.948,5.0332,4.7314,4.7411,10756200.0],["2007-04-19",4.69,4.69,4.5683,4.5817,5164200.0],["2007-04-20",4.6437,4.662,4.6011,4.6474,1781400.0],["2007-04-23",4.6498,4.6547,4.5804,4.6011,1323600.0],["2007-04-24",4.6182,4.6462,4.5829,4.6425,1803600.0],["2007-04-25",4.6632,4.7009,4.6498,4.69,2100600.0],["2007-04-26",4.701,4.7157,4.6411,4.6985,1130400.0],["2007-04-27",4.6692,4.7071,4.646,4.6875,1630200.0],["2007-04-30",4.6875,4.7083,4.6509,4.6582,2095800.0],["2007-05-01",4.6778,4.6949,4.5934,4.6557,1786800.0],["2007-05-02",4.679,4.7511,4.6472,4.7193,1115400.0],["2007-05-03",4.7193,4.734,4.646,4.7181,1086000.0],["2007-05-04",4.7462,4.7523,4.7022,4.7523,1636800.0],["2007-05-07",4.767,4.7939,4.7364,4.7939,1443600.0],["2007-05-08",4.7719,4.8648,4.7328,4.8587,2497800.0],["2007-05-09",4.8294,4.8905,4.7413,4.8734,2370600.0],["2007-05-10",4.8428,4.8428,4.6961,4.7254,1273800.0],["2007-05-11",4.756,4.7866,4.7071,4.767,947400.0],["2007-05-14",4.7584,4.7584,4.6826,4.7034,966600.0],["2007-05-15",4.6949,4.7853,4.6826,4.7157,1647000.0],["2007-05-16",4.7254,4.7646,4.7022,4.7609,681600.0],["2007-05-17",4.7389,4.7462,4.679,4.7291,744000.0],["2007-05-18",4.7315,4.8049,4.7181,4.7756,699600.0],["2007-05-21",4.7682,4.8269,4.7511,4.7939,979800.0],["2007-05-22",4.7829,4.7939,4.7438,4.7841,2041200.0],["2007-05-23",4.789,4.8575,4.789,4.8049,1833600.0],["2007-05-24",4.8012,4.8404,4.701,4.7254,2002200.0],["2007-05-25",4.7499,4.7597,4.6961,4.7193,875400.0],["2007-05-29",4.7315,4.7915,4.7303,4.7805,945600.0],["2007-05-30",4.7499,4.8061,4.7132,4.8061,963000.0],["2007-05-31",4.7927,4.8379,4.7817,4.8037,1264800.0],["2007-06-01",4.8306,5.0176,4.8294,5.0152,2907600.0],["2007-06-04",5.0005,5.0458,4.9394,4.9956,1747800.0],["2007-06-05",4.981,4.981,4.9272,4.9577,1160400.0],["2007-06-06",4.9198,4.9198,4.866,4.8966,1122600.0],["2007-06-07",4.8844,4.8954,4.8159,4.8269,1564800.0],["2007-06-08",4.8171,4.8171,4.7438,4.7805,1897200.0],["2007-06-11",4.7621,4.833,4.7401,4.7988,1015200.0],["2007-06-12",4.7743,4.8318,4.7682,4.8098,1491000.0],["2007-06-13",4.8306,4.8832,4.8171,4.8673,1495200.0],["2007-06-14",4.8673,4.9467,4.866,4.9308,999000.0],["2007-06-15",5.0274,5.0494,4.9577,4.9834,1474200.0],["2007-06-18",4.9871,5.0152,4.9394,4.9761,2006400.0],["2007-06-19",4.9333,4.9761,4.9272,4.9418,1368000.0],["2007-06-20",4.9455,4.9761,4.9296,4.9418,1278000.0],["2007-06-21",4.9272,4.9761,4.8709,4.9504,828600.0],["2007-06-22",4.9259,4.9284,4.8673,4.9272,2526000.0],["2007-06-25",4.9088,4.9834,4.8856,4.9039,928800.0],["2007-06-26",4.9162,4.9345,4.8269,4.8685,1642800.0],["2007-06-27",4.8428,4.8893,4.8025,4.8868,1181400.0],["2007-06-28",4.8856,4.9565,4.8856,4.9198,624600.0],["2007-06-29",4.9272,4.9431,4.8343,4.877,1001400.0],["2007-07-02",4.8966,4.9883,4.8942,4.9846,806400.0],["2007-07-03",4.9761,5.0225,4.9675,5.0103,447600.0],["2007-07-05",5.0066,5.0066,4.9406,5.0042,1120800.0],["2007-07-06",5.0115,5.058,4.9834,5.0507,963600.0],["2007-07-09",5.0409,5.1534,5.0311,5.1521,1289400.0],["2007-07-10",5.1106,5.2035,5.0971,5.1619,2236200.0],["2007-07-11",5.1485,5.1827,5.113,5.1534,1722000.0],["2007-07-12",5.1595,5.2573,5.1497,5.2573,2154600.0],["2007-07-13",5.2353,5.3294,5.2328,5.2964,1452600.0],["2007-07-16",5.2756,5.3319,5.2707,5.3086,2019000.0],["2007-07-17",5.3294,5.3905,5.3221,5.3661,2653200.0],["2007-07-18",5.6118,6.162,5.5275,5.9921,12149400.0],["2007-07-19",5.9909,6.4151,5.8967,6.2452,6501600.0],["2007-07-20",6.1938,6.2085,5.9725,6.1571,4341600.0],["2007-07-23",6.1608,6.3381,6.1376,6.2537,2623200.0],["2007-07-24",6.1987,6.228,6.0948,6.1302,2275200.0],["2007-07-25",6.1632,6.2366,5.9982,6.0972,2311200.0],["2007-07-26",5.9909,6.0141,5.7781,5.904,3119400.0],["2007-07-27",5.9151,6.0182,5.7961,5.8402,1958400.0],["2007-07-30",5.8145,6.0255,5.7985,5.9912,1805400.0],["2007-07-31",6.0562,6.093,5.9323,5.958,2012400.0],["2007-08-01",5.9531,6.2133,5.9531,6.136,3293400.0],["2007-08-02",6.1151,6.1973,6.0525,6.1164,2160600.0],["2007-08-03",6.1409,6.1483,5.8243,5.839,2246400.0],["2007-08-06",5.9335,5.9335,5.6672,5.7826,2830800.0],["2007-08-07",5.785,5.8292,5.6292,5.7396,2625600.0],["2007-08-08",5.7273,5.8451,5.6562,5.7298,4021200.0],["2007-08-09",5.6844,5.882,5.5408,5.72,4746600.0],["2007-08-10",5.6046,6.19,5.5261,5.985,3514200.0],["2007-08-13",6.0525,6.4403,6.0243,6.0341,3186600.0],["2007-08-14",6.0624,6.1556,5.8292,5.8586,1081800.0],["2007-08-15",5.8378,6.0243,5.7175,5.7421,766800.0],["2007-08-16",5.7224,5.7543,5.4107,5.5457,2184600.0],["2007-08-17",5.7764,5.9495,5.6611,5.7801,1737600.0],["2007-08-20",5.7936,5.9225,5.7801,5.893,1593000.0],["2007-08-21",5.8599,5.9053,5.7838,5.8537,1282800.0],["2007-08-22",5.9225,6.1213,5.8905,6.109,1869600.0],["2007-08-23",6.1262,6.1581,5.9544,6.0169,1666200.0],["2007-08-24",6.0206,6.1581,5.9998,6.0624,2278200.0],["2007-08-27",6.0673,6.0979,5.9286,5.9617,1327800.0],["2007-08-28",5.9102,5.92,5.8206,5.8476,1620600.0],["2007-08-29",5.8905,5.9482,5.8329,5.931,2037000.0],["2007-08-30",5.8991,6.0133,5.7838,5.8427,1422600.0],["2007-08-31",5.9384,5.9384,5.8599,5.9151,2887200.0],["2007-09-04",5.9114,6.1519,5.8709,6.0194,1335600.0],["2007-09-05",5.9691,6.0255,5.9077,5.9826,1081200.0],["2007-09-06",6.0304,6.0304,5.8341,5.9556,730800.0],["2007-09-07",5.8476,5.866,5.7752,5.8096,805800.0],["2007-09-10",5.8353,5.8611,5.7163,5.7826,1343400.0],["2007-09-11",5.8034,5.8685,5.7641,5.8304,1956600.0],["2007-09-12",5.801,5.8501,5.7592,5.7654,673800.0],["2007-09-13",5.8169,5.8169,5.6942,5.7335,845400.0],["2007-09-14",5.6844,5.7715,5.677,5.7396,708000.0],["2007-09-17",5.7114,5.8169,5.6868,5.72,1728000.0],["2007-09-18",5.7629,6.0206,5.7457,6.0157,1753200.0],["2007-09-19",5.8108,5.9212,5.6034,5.7678,3454800.0],["2007-09-20",5.7506,5.7617,5.5985,5.693,1546800.0],["2007-09-21",5.7445,5.7605,5.6476,5.6758,1603800.0],["2007-09-24",5.6832,5.7187,5.477,5.5015,1891800.0],["2007-09-25",5.4782,5.4831,5.369,5.423,2469600.0],["2007-09-26",5.4635,5.4819,5.3322,5.3935,3468600.0],["2007-09-27",5.4291,5.4377,5.3162,5.369,1905000.0],["2007-09-28",5.3444,5.5077,5.3444,5.3849,1488000.0],["2007-10-01",5.3653,5.5506,5.3641,5.5224,1595400.0],["2007-10-02",5.5617,5.5948,5.4991,5.504,1248000.0],["2007-10-03",5.4831,5.5702,5.4684,5.515,505200.0],["2007-10-04",5.5482,5.5825,5.4991,5.5494,490200.0],["2007-10-05",5.612,5.6697,5.5433,5.6427,1185000.0],["2007-10-08",5.6206,5.7016,5.6206,5.6758,996000.0],["2007-10-09",5.6512,5.6537,5.5555,5.6022,1710000.0],["2007-10-10",5.5531,5.6279,5.5531,5.6107,957600.0],["2007-10-11",5.6169,5.7457,5.6107,5.6807,1884600.0],["2007-10-12",5.6672,5.8243,5.6071,5.7813,1510800.0],["2007-10-15",5.7862,5.8316,5.5224,5.5224,3484800.0],["2007-10-16",5.0732,5.1788,4.8965,5.0131,8396400.0],["2007-10-17",5.0057,5.0057,4.5995,4.748,10873200.0],["2007-10-18",4.7578,4.7775,4.5971,4.7223,2397000.0],["2007-10-19",4.7382,4.7493,4.6143,4.6253,1937400.0],["2007-10-22",4.559,4.7308,4.5063,4.6818,2353200.0],["2007-10-23",4.737,4.7517,4.5995,4.6032,1571400.0],["2007-10-24",4.6008,4.6818,4.5517,4.6449,2061600.0],["2007-10-25",4.6548,4.6732,4.5038,4.5504,2306400.0],["2007-10-26",4.5971,4.6523,4.5406,4.5946,1632600.0],["2007-10-29",4.6403,4.6846,4.4861,4.5083,1788000.0],["2007-10-30",4.5342,4.6107,4.5132,4.533,1288800.0],["2007-10-31",4.5416,4.639,4.4886,4.6107,1362000.0],["2007-11-01",4.5256,4.5354,4.3788,4.3788,2139600.0],["2007-11-02",4.4257,4.4713,4.2592,4.4035,1904400.0],["2007-11-05",4.3468,4.4269,4.3233,4.3825,1618800.0],["2007-11-06",4.4232,4.4232,4.2851,4.3776,1383600.0],["2007-11-07",4.2974,4.3159,4.2037,4.2037,2317800.0],["2007-11-08",4.2321,4.4565,4.1741,4.4232,3510000.0],["2007-11-09",4.4047,4.4319,4.2826,4.3677,2249400.0],["2007-11-12",4.3653,4.528,4.3529,4.3665,2493600.0],["2007-11-13",4.4023,4.5823,4.3961,4.5638,1804800.0],["2007-11-14",4.5749,4.5823,4.3468,4.3628,1678800.0],["2007-11-15",4.3307,4.438,4.184,4.221,1923600.0],["2007-11-16",4.2321,4.3357,4.1433,4.1729,2154600.0],["2007-11-19",4.1408,4.1408,3.9879,4.057,1376400.0],["2007-11-20",4.057,4.1334,3.9571,4.0434,1290600.0],["2007-11-21",4.0114,4.1334,3.9596,4.0582,1052400.0],["2007-11-23",4.0816,4.1125,4.0237,4.0792,282000.0],["2007-11-26",4.0792,4.1889,4.0792,4.0915,1812000.0],["2007-11-27",4.0977,4.2407,4.0878,4.1914,1926600.0],["2007-11-28",4.2457,4.369,4.1963,4.3381,1013400.0],["2007-11-29",4.3258,4.3986,4.3036,4.3172,961200.0],["2007-11-30",4.3862,4.4651,4.3468,4.364,1064400.0],["2007-12-03",4.4035,4.4035,4.163,4.1877,1225800.0],["2007-12-04",4.1495,4.2987,4.1285,4.2715,1038000.0],["2007-12-05",4.3418,4.3764,4.29,4.332,834000.0],["2007-12-06",4.3147,4.639,4.3147,4.639,1011000.0],["2007-12-07",4.5946,4.6057,4.4393,4.4651,1239000.0],["2007-12-10",4.4664,4.6797,4.4578,4.6267,1001400.0],["2007-12-11",4.6119,4.676,4.4257,4.4393,1437000.0],["2007-12-12",4.5478,4.6205,4.3751,4.3986,1155000.0],["2007-12-13",4.369,4.3949,4.2666,4.3862,960000.0],["2007-12-14",4.3332,4.5527,4.2666,4.4257,1532400.0],["2007-12-17",4.3887,4.475,4.3246,4.3246,1377000.0],["2007-12-18",4.385,4.438,4.2296,4.3764,1111200.0],["2007-12-19",4.3283,4.385,4.1445,4.2518,1240200.0],["2007-12-20",4.2876,4.3418,4.1778,4.3344,980400.0],["2007-12-21",4.406,4.692,4.3961,4.6649,2754600.0],["2007-12-24",4.6082,4.8092,4.6082,4.7919,565800.0],["2007-12-26",4.7586,4.7586,4.5564,4.6144,836400.0],["2007-12-27",4.5909,4.5996,4.3406,4.3912,1399800.0],["2007-12-28",4.4479,4.4947,4.3677,4.3838,976800.0],["2007-12-31",4.3961,4.422,4.2974,4.3221,853800.0],["2008-01-02",4.3061,4.3677,4.163,4.163,859800.0],["2008-01-03",4.168,4.258,4.0668,4.0668,1504200.0],["2008-01-04",4.0434,4.0681,3.8856,3.8942,1821600.0],["2008-01-07",3.9263,3.9768,3.8474,3.9213,1768800.0],["2008-01-08",3.9633,4.0434,3.9152,4.0225,2545200.0],["2008-01-09",4.0064,4.0545,3.9226,4.0434,1585800.0],["2008-01-10",3.946,4.0927,3.8905,4.0299,1347000.0],["2008-01-11",3.9916,4.0373,3.9152,3.9435,1607400.0],["2008-01-14",3.9559,4.1063,3.9324,4.0422,1270800.0],["2008-01-15",3.9645,4.0064,3.8658,3.9694,1573800.0],["2008-01-16",3.9645,4.0829,3.9164,3.9978,2285400.0],["2008-01-17",3.9978,4.2259,3.9028,3.9645,1956600.0],["2008-01-18",3.9423,4.1581,3.7314,3.7524,2901600.0],["2008-01-22",3.6562,3.9522,3.6525,3.9028,3348000.0],["2008-01-23",3.761,4.3122,3.6069,4.2531,4123200.0],["2008-01-24",4.2752,4.369,3.9226,3.9312,2755800.0],["2008-01-25",3.9707,4.089,3.9472,4.0434,2758800.0],["2008-01-28",4.0447,4.221,3.9805,4.1926,2472000.0],["2008-01-29",4.2323,4.2769,4.1393,4.2211,2250000.0],["2008-01-30",4.1654,4.3786,4.0997,4.1864,2435400.0],["2008-01-31",4.1108,4.4071,4.1096,4.3377,2426400.0],["2008-02-01",4.355,4.5137,4.355,4.4976,1441800.0],["2008-02-04",4.4902,4.5286,4.236,4.3798,2360400.0],["2008-02-05",4.298,4.4331,4.2943,4.3203,2067000.0],["2008-02-06",4.3389,4.4542,4.2968,4.3749,2276400.0],["2008-02-07",4.3674,4.5621,4.3439,4.4877,2338800.0],["2008-02-08",4.4592,4.5546,4.4455,4.4802,2419200.0],["2008-02-11",4.474,4.4914,4.3451,4.4691,1281000.0],["2008-02-12",4.4827,4.5868,4.4666,4.5373,1423800.0],["2008-02-13",4.5868,4.7083,4.5373,4.6959,1474200.0],["2008-02-14",4.6959,4.6959,4.5236,4.5992,2814600.0],["2008-02-15",4.5745,4.6141,4.4393,4.5373,1367400.0],["2008-02-19",4.5881,4.6922,4.5732,4.5906,1815000.0],["2008-02-20",4.5769,4.6749,4.4827,4.6538,1243200.0],["2008-02-21",4.6773,4.8373,4.5497,4.5794,1558800.0],["2008-02-22",4.5943,4.6377,4.4108,4.5174,1892400.0],["2008-02-25",4.5273,4.7083,4.4964,4.6402,1624200.0],["2008-02-26",4.6216,4.7852,4.5534,4.7369,2859000.0],["2008-02-27",4.6984,4.8112,4.5906,4.66,2944800.0],["2008-02-28",4.6067,4.717,4.5509,4.6451,2117400.0],["2008-02-29",4.5992,4.6141,4.4939,4.5162,2067000.0],["2008-03-03",4.5001,4.5868,4.4282,4.5794,3478200.0],["2008-03-04",4.5373,4.5608,4.3488,4.474,3331200.0],["2008-03-05",4.4604,4.474,4.3327,4.3402,4546800.0],["2008-03-06",4.3389,4.4034,4.2137,4.2335,2365800.0],["2008-03-07",4.1901,4.2782,4.0972,4.1406,2604600.0],["2008-03-10",4.1592,4.1592,3.9943,4.024,2827200.0],["2008-03-11",4.1244,4.2311,4.0513,4.1951,3049200.0],["2008-03-12",4.2137,4.2323,4.1009,4.1009,1601400.0],["2008-03-13",4.0587,4.355,4.0538,4.2806,2638200.0],["2008-03-14",4.3141,4.3141,4.0687,4.1294,1891800.0],["2008-03-17",4.0042,4.1852,3.9856,4.1046,1287600.0],["2008-03-18",4.1901,4.3141,4.1282,4.2769,1983000.0],["2008-03-19",4.3141,4.5236,4.2856,4.3513,3648000.0],["2008-03-20",4.4009,4.4207,4.2149,4.303,3475200.0],["2008-03-24",4.3302,4.4245,4.2311,4.3662,1502400.0],["2008-03-25",4.386,4.4641,4.3625,4.4344,880800.0],["2008-03-26",4.4232,4.4232,4.1691,4.2373,2291400.0],["2008-03-27",4.2472,4.2645,4.1393,4.1455,1516800.0],["2008-03-28",4.184,4.184,3.9881,4.0253,2387400.0],["2008-03-31",4.0377,4.1269,4.0364,4.0749,1802400.0],["2008-04-01",4.1455,4.3253,4.1319,4.2992,2569800.0],["2008-04-02",4.3067,4.3984,4.2658,4.2806,1849200.0],["2008-04-03",4.2571,4.2794,4.1728,4.2187,881400.0],["2008-04-04",4.2187,4.3414,4.1145,4.2236,2077200.0],["2008-04-07",4.2447,4.2608,4.0935,4.0996,1449000.0],["2008-04-08",4.06,4.117,4.0166,4.06,4469400.0],["2008-04-09",4.0687,4.1294,3.9385,3.962,4190400.0],["2008-04-10",3.972,4.0625,3.9484,3.9992,4080000.0],["2008-04-11",3.9583,3.9583,3.7984,3.843,3334800.0],["2008-04-14",3.8567,3.9087,3.817,3.8182,2344800.0],["2008-04-15",3.843,3.9001,3.7501,3.8269,2912400.0],["2008-04-16",3.8455,4.029,3.8455,3.936,5073000.0],["2008-04-17",3.843,4.143,3.7674,4.0302,5903400.0],["2008-04-18",4.0786,4.1096,3.9596,3.9794,2786400.0],["2008-04-21",3.9695,4.0736,3.9695,4.0178,2062200.0],["2008-04-22",3.9782,3.9819,3.8083,3.8666,1804200.0],["2008-04-23",3.9013,3.9013,3.7823,3.7934,2692800.0],["2008-04-24",3.8083,3.9149,3.7253,3.8839,1957800.0],["2008-04-25",3.9013,3.9224,3.7463,3.8294,2200800.0],["2008-04-28",3.8531,3.9005,3.8057,3.8942,1814400.0],["2008-04-29",3.9217,3.9666,3.8419,3.903,1999800.0],["2008-04-30",3.9304,3.9479,3.8406,3.8581,1284600.0],["2008-05-01",3.8631,4.0115,3.8419,3.9753,1939800.0],["2008-05-02",3.9952,4.0314,3.8967,3.9553,1476000.0],["2008-05-05",3.9391,3.9828,3.8755,3.8967,1516800.0],["2008-05-06",3.893,3.9666,3.8494,3.9466,1315200.0],["2008-05-07",3.9528,4.0027,3.9005,3.9005,1330200.0],["2008-05-08",3.9092,4.0314,3.893,4.0065,2739000.0],["2008-05-09",3.9865,4.1075,3.9341,4.0938,1976400.0],["2008-05-12",4.2097,4.4591,4.1224,4.4579,5422200.0],["2008-05-13",4.4604,4.5052,4.3918,4.4005,3058200.0],["2008-05-14",4.3993,4.5688,4.3993,4.5015,2243400.0],["2008-05-15",4.5015,4.5713,4.4591,4.5227,1054800.0],["2008-05-16",4.5452,4.5713,4.4304,4.4953,1848000.0],["2008-05-19",4.5152,4.5414,4.3943,4.4117,1678200.0],["2008-05-20",4.383,4.4666,4.3781,4.403,1149600.0],["2008-05-21",4.4329,4.4878,4.3556,4.3793,1278000.0],["2008-05-22",4.3868,4.4379,4.3631,4.398,964200.0],["2008-05-23",4.383,4.388,4.3057,4.3219,629400.0],["2008-05-27",4.3219,4.408,4.3182,4.388,846000.0],["2008-05-28",4.4018,4.4778,4.393,4.4267,1589400.0],["2008-05-29",4.4055,4.4691,4.3494,4.4192,2043000.0],["2008-05-30",4.4317,4.5215,4.4279,4.5077,1348200.0],["2008-06-02",4.5015,4.5389,4.4541,4.5115,1437600.0],["2008-06-03",4.5327,4.5514,4.4042,4.4878,1203600.0],["2008-06-04",4.4691,4.4878,4.383,4.4117,1044600.0],["2008-06-05",4.413,4.5065,4.413,4.5065,1173000.0],["2008-06-06",4.4853,4.4853,4.2983,4.3095,1290600.0],["2008-06-09",4.3269,4.3868,4.2259,4.3394,1646400.0],["2008-06-10",4.3132,4.4404,4.2683,4.4354,1418400.0],["2008-06-11",4.4142,4.4267,4.3456,4.3519,1621800.0],["2008-06-12",4.3731,4.4491,4.3544,4.3668,772800.0],["2008-06-13",4.4018,4.4728,4.2995,4.4479,1912200.0],["2008-06-16",4.4417,4.5688,4.4005,4.5564,1477200.0],["2008-06-17",4.5701,4.5801,4.4254,4.4342,1105200.0],["2008-06-18",4.3955,4.5152,4.3818,4.4454,1215600.0],["2008-06-19",4.4591,4.4716,4.3643,4.4491,1558800.0],["2008-06-20",4.4267,4.4678,4.3456,4.4678,2179800.0],["2008-06-23",4.5003,4.5003,4.3656,4.4092,1941600.0],["2008-06-24",4.3905,4.4454,4.3082,4.3594,1419000.0],["2008-06-25",4.3569,4.5639,4.292,4.4691,3178200.0],["2008-06-26",4.4067,4.4329,4.1573,4.2022,2844000.0],["2008-06-27",4.1898,4.2197,4.1237,4.1237,1565400.0],["2008-06-30",4.1274,4.1461,4.0775,4.0938,1206600.0],["2008-07-01",4.0588,4.1087,3.9903,4.1062,1628400.0],["2008-07-02",4.095,4.0962,3.9504,3.9641,1698600.0],["2008-07-03",3.9703,3.9965,3.8606,3.898,1098600.0],["2008-07-07",3.9142,3.9691,3.8282,3.9491,1647000.0],["2008-07-08",3.9641,4.11,3.9578,4.1012,2460600.0],["2008-07-09",4.1087,4.1736,4.0539,4.0875,1248000.0],["2008-07-10",4.09,4.2035,4.0588,4.1337,1159200.0],["2008-07-11",4.1,4.2135,4.0426,4.115,2033400.0],["2008-07-14",4.1511,4.1985,4.0613,4.1399,2854800.0],["2008-07-15",4.0713,4.2721,4.0077,4.1972,1980600.0],["2008-07-16",4.2135,4.3818,4.1686,4.3681,2395800.0],["2008-07-17",4.6275,5.0838,4.3344,4.5813,5819400.0],["2008-07-18",4.5826,4.6599,4.5439,4.6038,2298000.0],["2008-07-21",4.6225,4.8457,4.605,4.8344,2172600.0],["2008-07-22",4.7709,4.8719,4.6698,4.7933,2064000.0],["2008-07-23",4.7958,4.807,4.5988,4.6349,2433600.0],["2008-07-24",4.6574,4.8307,4.605,4.6449,2136600.0],["2008-07-25",4.6823,4.8444,4.6698,4.812,2379600.0],["2008-07-28",4.7771,4.908,4.6349,4.6362,1842600.0],["2008-07-29",4.6813,4.8743,4.6713,4.8693,1695000.0],["2008-07-30",4.9031,5.0435,4.9006,5.0322,2424600.0],["2008-07-31",4.9783,4.9984,4.942,4.9758,1688400.0],["2008-08-01",4.9758,5.031,4.9483,4.9583,1806600.0],["2008-08-04",4.9633,4.9708,4.8367,4.9006,1348800.0],["2008-08-05",4.9445,4.9809,4.8643,4.9621,1281000.0],["2008-08-06",4.9395,5.125,4.9044,5.1087,1200000.0],["2008-08-07",5.0799,5.1137,5.0009,5.046,1018200.0],["2008-08-08",5.0423,5.3268,4.9896,5.2992,1435200.0],["2008-08-11",5.2779,5.4697,5.2491,5.4271,2457600.0],["2008-08-12",5.3706,5.4421,5.2929,5.3794,1954200.0],["2008-08-13",5.3531,5.3719,4.957,5.0987,2615400.0],["2008-08-14",5.0937,5.1852,5.0322,5.1638,1246200.0],["2008-08-15",5.224,5.308,5.1162,5.2578,1474200.0],["2008-08-18",5.2729,5.2904,5.0999,5.1751,914400.0],["2008-08-19",5.1588,5.1726,4.9332,5.0172,877200.0],["2008-08-20",5.021,5.0548,4.8956,5.0009,850800.0],["2008-08-21",4.9771,5.0084,4.8894,4.9583,1080600.0],["2008-08-22",4.9708,5.0736,4.9194,5.0623,1200000.0],["2008-08-25",5.051,5.0623,4.9545,5.0084,1119000.0],["2008-08-26",4.9921,5.041,4.9282,5.0385,980400.0],["2008-08-27",5.0322,5.204,5.0322,5.1551,1089600.0],["2008-08-28",5.1651,5.2315,5.1363,5.1977,739800.0],["2008-08-29",5.1839,5.2478,5.1388,5.1601,1681200.0],["2008-09-02",5.1714,5.2641,5.0874,5.1626,1665000.0],["2008-09-03",5.1651,5.3456,5.1551,5.308,1392000.0],["2008-09-04",5.2591,5.2591,5.0398,5.1187,1704600.0],["2008-09-05",5.0799,5.0974,4.9671,5.0673,1595400.0],["2008-09-08",5.2202,5.3518,5.1676,5.3218,1473600.0],["2008-09-09",5.318,5.4158,5.115,5.1262,1180800.0],["2008-09-10",5.1714,5.2854,5.1212,5.2503,1254600.0],["2008-09-11",5.209,5.328,5.041,5.3205,1375800.0],["2008-09-12",5.2992,5.5474,5.2441,5.5399,1888800.0],["2008-09-15",5.3882,5.4421,5.2353,5.2716,1410000.0],["2008-09-16",5.1588,5.5098,5.1588,5.3706,1623600.0],["2008-09-17",5.3117,5.3656,5.12,5.1413,1515600.0],["2008-09-18",5.2165,5.8908,5.1275,5.8908,5719200.0],["2008-09-19",6.1603,6.4034,5.4534,5.59,4470600.0],["2008-09-22",5.59,5.6075,5.0636,5.1927,2331600.0],["2008-09-23",5.2315,5.2779,5.0661,5.0711,1421400.0],["2008-09-24",5.0611,5.2441,4.9107,5.0097,1349400.0],["2008-09-25",5.0297,5.1663,5.0297,5.0661,792600.0],["2008-09-26",4.9821,5.0962,4.8655,5.0698,1398600.0],["2008-09-29",5.0072,5.0072,4.6412,4.7415,1423200.0],["2008-09-30",4.8129,4.9119,4.7252,4.9119,1548000.0],["2008-10-01",4.8856,4.9395,4.7176,4.8229,801600.0],["2008-10-02",4.8004,4.8004,4.3717,4.4106,1221600.0],["2008-10-03",4.4595,4.6136,4.1825,4.2552,1477200.0],["2008-10-06",4.1988,4.2301,3.8842,4.1173,2319000.0],["2008-10-07",4.1674,4.2752,3.9055,3.9456,1426800.0],["2008-10-08",3.8102,4.0759,3.8052,3.8177,2800200.0],["2008-10-09",3.8817,4.0458,3.725,3.725,5193600.0],["2008-10-10",3.5884,4.1825,3.453,3.9406,2563800.0],["2008-10-13",4.0609,4.378,3.9706,4.378,950400.0],["2008-10-14",4.5209,4.5271,4.0371,4.2238,1468200.0],["2008-10-15",4.2338,4.2338,3.8541,3.9042,1509600.0],["2008-10-16",3.8754,4.2451,3.6611,4.0421,3088800.0],["2008-10-17",3.9005,4.1724,3.7701,3.8553,1632000.0],["2008-10-20",3.8979,4.0358,3.7939,4.0333,1494000.0],["2008-10-21",4.0333,4.0333,3.7325,3.8227,3723600.0],["2008-10-22",3.7388,3.8303,3.6698,3.7902,2056800.0],["2008-10-23",3.8278,3.8278,3.4555,3.621,2248800.0],["2008-10-24",3.3252,3.6172,3.3101,3.4555,1108800.0],["2008-10-27",3.3928,3.5433,3.2913,3.3477,940200.0],["2008-10-28",3.4054,3.6335,3.2587,3.6335,1325400.0],["2008-10-29",3.6764,3.906,3.5742,3.6915,2136600.0],["2008-10-30",3.7988,3.8429,3.6209,3.7874,741000.0],["2008-10-31",3.7634,4.0713,3.718,3.9804,1883400.0],["2008-11-03",3.9464,4.0839,3.9287,4.0195,677400.0],["2008-11-04",4.0877,4.2063,4.0334,4.1255,1104000.0],["2008-11-05",4.0751,4.1646,3.9123,3.9388,971400.0],["2008-11-06",3.8883,3.964,3.8089,3.8568,744000.0],["2008-11-07",3.8858,3.9514,3.7634,3.8631,742200.0],["2008-11-10",3.983,4.1306,3.9767,4.0271,1553400.0],["2008-11-11",3.9817,4.0561,3.8694,3.9022,934200.0],["2008-11-12",3.848,3.8543,3.6903,3.6903,955200.0],["2008-11-13",3.7205,4.0221,3.5237,4.0208,1449000.0],["2008-11-14",3.9539,4.0095,3.6953,3.6953,1857600.0],["2008-11-17",3.6676,3.8555,3.6108,3.6991,1697400.0],["2008-11-18",3.7041,3.7647,3.5326,3.7117,1386600.0],["2008-11-19",3.7117,3.7597,3.3711,3.3774,1386600.0],["2008-11-20",3.3433,3.4051,3.0632,3.0822,1195200.0],["2008-11-21",3.1389,3.3105,2.9118,3.2929,2709000.0],["2008-11-24",3.2676,3.5704,3.2676,3.5326,1367400.0],["2008-11-25",3.5654,3.7685,3.5199,3.7685,1719000.0],["2008-11-26",3.66,3.9956,3.6209,3.964,1554000.0],["2008-11-28",3.9754,4.147,3.93,4.1306,372600.0],["2008-12-01",3.9968,4.041,3.6259,3.6423,980400.0],["2008-12-02",3.7218,3.8871,3.6196,3.8669,1543800.0],["2008-12-03",3.771,4.0852,3.771,4.0183,952800.0],["2008-12-04",3.9905,4.1558,3.7723,3.8795,930600.0],["2008-12-05",3.829,4.0549,3.7243,4.0524,835200.0],["2008-12-08",4.1457,4.1735,3.9527,4.0132,1360200.0],["2008-12-09",3.9792,4.0259,3.8391,3.877,1039200.0],["2008-12-10",3.2424,3.5919,3.2424,3.5755,2391000.0],["2008-12-11",3.5187,3.6512,3.3824,3.4405,2000400.0],["2008-12-12",3.3622,3.6524,3.308,3.6083,1369800.0],["2008-12-15",3.6335,3.689,3.4619,3.5439,1182600.0],["2008-12-16",3.5956,3.8883,3.549,3.7849,2107800.0],["2008-12-17",3.7218,3.8896,3.6549,3.8391,2009400.0],["2008-12-18",3.8492,3.8492,3.5452,3.5969,1516800.0],["2008-12-19",3.6436,3.7697,3.4733,3.5174,2944200.0],["2008-12-22",3.5376,3.549,3.3887,3.5351,1461000.0],["2008-12-23",3.554,3.6221,3.4203,3.4581,851400.0],["2008-12-24",3.4733,3.4935,3.4165,3.477,372000.0],["2008-12-26",3.4922,3.5477,3.4556,3.5326,464400.0],["2008-12-29",3.5174,3.5553,3.4114,3.4606,666000.0],["2008-12-30",3.4859,3.6083,3.4796,3.6083,1093200.0],["2008-12-31",3.6284,3.795,3.5956,3.7243,1218000.0],["2009-01-02",3.7344,3.8227,3.6625,3.7849,987600.0],["2009-01-05",3.8013,3.8618,3.6903,3.7672,1672200.0],["2009-01-06",3.8076,3.9325,3.8013,3.8909,1729200.0],["2009-01-07",3.8417,3.9867,3.795,3.8606,1800000.0],["2009-01-08",3.8505,3.9287,3.8278,3.8972,1164000.0],["2009-01-09",3.8858,3.9199,3.8026,3.8366,1183200.0],["2009-01-12",3.8417,3.8656,3.7937,3.8139,1111800.0],["2009-01-13",3.7962,3.9867,3.7887,3.9779,2774400.0],["2009-01-14",3.9186,3.9842,3.7622,3.7786,1813200.0],["2009-01-15",3.7685,4.0095,3.7016,3.988,1027200.0],["2009-01-16",4.0511,4.0763,3.9224,4.0688,1479600.0],["2009-01-20",4.0309,4.0688,3.8921,3.901,1404000.0],["2009-01-21",3.8606,3.8669,3.6852,3.848,3478800.0],["2009-01-22",4.0624,4.1318,3.848,3.9527,3369000.0],["2009-01-23",3.9161,3.9161,3.6966,3.7079,2859600.0],["2009-01-26",3.7029,3.8795,3.7029,3.7685,1806600.0],["2009-01-27",3.7773,3.8404,3.6877,3.7306,1301400.0],["2009-01-28",3.8017,3.8221,3.7649,3.8005,1452000.0],["2009-01-29",3.7433,3.7497,3.591,3.6151,1299000.0],["2009-01-30",3.5986,3.6494,3.4754,3.4894,1270200.0],["2009-02-02",3.4792,3.5465,3.3611,3.4856,943200.0],["2009-02-03",3.5046,3.5605,3.4449,3.5199,1248000.0],["2009-02-04",3.5059,3.6202,3.4653,3.497,893400.0],["2009-02-05",3.4805,3.5973,3.4081,3.5529,1158000.0],["2009-02-06",3.5719,3.7192,3.5389,3.6735,1225200.0],["2009-02-09",3.6671,3.676,3.563,3.5973,896400.0],["2009-02-10",3.5833,3.6443,3.4284,3.4475,1317000.0],["2009-02-11",3.4564,3.5097,3.3586,3.4132,900000.0],["2009-02-12",3.4284,3.5579,3.3726,3.4729,1447200.0],["2009-02-13",3.4868,3.5732,3.4741,3.4983,882000.0],["2009-02-17",3.3776,3.4246,3.3014,3.3345,1035000.0],["2009-02-18",3.3484,3.3929,3.2456,3.2938,1689000.0],["2009-02-19",3.3268,3.3637,3.1745,3.2049,2154000.0],["2009-02-20",3.1567,3.238,3.083,3.1846,1847400.0],["2009-02-23",3.2697,3.4221,3.224,3.238,2152800.0],["2009-02-24",3.2951,3.4614,3.2443,3.4157,1909800.0],["2009-02-25",3.384,3.4386,3.2964,3.3281,1248600.0],["2009-02-26",3.4005,3.4322,3.2481,3.2646,1117800.0],["2009-02-27",3.2354,3.3332,3.2202,3.2418,1574400.0],["2009-03-02",3.21,3.2113,3.0348,3.0564,1432200.0],["2009-03-03",3.0945,3.1376,2.9713,3.031,2833200.0],["2009-03-04",3.0792,3.1288,3.0157,3.0653,1983000.0],["2009-03-05",3.0018,3.045,2.8265,2.8545,1317000.0],["2009-03-06",2.8761,2.97,2.7935,2.8481,1718400.0],["2009-03-09",2.8075,2.8621,2.6881,2.7034,2527200.0],["2009-03-10",2.7643,2.8367,2.7262,2.7872,2115000.0],["2009-03-11",2.7986,2.8177,2.7173,2.7351,1564800.0],["2009-03-12",2.7288,2.8278,2.6602,2.8037,1860000.0],["2009-03-13",2.8189,2.8748,2.7427,2.7948,1095600.0],["2009-03-16",2.8151,2.8519,2.7288,2.7364,1255200.0],["2009-03-17",2.7427,2.9421,2.6843,2.9383,3125400.0],["2009-03-18",2.9523,3.1402,2.9269,3.1186,3103200.0],["2009-03-19",3.1643,3.1643,3.0361,3.0462,1210200.0],["2009-03-20",3.0716,3.0729,2.9218,2.9586,1567200.0],["2009-03-23",2.9637,3.2316,2.9637,3.2316,2113200.0],["2009-03-24",3.1795,3.2278,3.1249,3.1376,1556400.0],["2009-03-25",3.1567,3.2507,3.1034,3.2164,2391600.0],["2009-03-26",3.2583,3.3395,3.1834,3.3383,2367600.0],["2009-03-27",3.2862,3.3014,3.2088,3.2405,1582800.0],["2009-03-30",3.2126,3.2126,3.0742,3.1465,1842600.0],["2009-03-31",3.1732,3.2583,3.13,3.1973,1306800.0],["2009-04-01",3.1478,3.2088,3.0818,3.1961,1167600.0],["2009-04-02",3.2773,3.4284,3.2773,3.3307,1644000.0],["2009-04-03",3.3154,3.3573,3.2913,3.3522,812400.0],["2009-04-06",3.3014,3.3535,3.2405,3.3497,1256400.0],["2009-04-07",3.2888,3.3205,3.2405,3.2799,1165800.0],["2009-04-08",3.29,3.3954,3.29,3.3954,1189200.0],["2009-04-09",3.4665,3.7065,3.4665,3.6925,2256600.0],["2009-04-13",3.6468,3.6608,3.5135,3.6151,1629000.0],["2009-04-14",3.5427,3.5833,3.4449,3.5592,2361600.0],["2009-04-15",3.53,3.6125,3.4703,3.5973,1410600.0],["2009-04-16",3.6291,3.864,3.5579,3.8259,2147400.0],["2009-04-17",3.3649,3.7624,3.2138,3.737,9042000.0],["2009-04-20",3.6468,3.676,3.5237,3.5503,3490800.0],["2009-04-21",3.5491,3.7383,3.5237,3.7357,2866200.0],["2009-04-22",3.6583,3.8246,3.6367,3.7294,2300400.0],["2009-04-23",3.7408,3.9554,3.69,3.9109,3546000.0],["2009-04-24",3.9173,4.1319,3.8881,3.9859,2895600.0],["2009-04-27",3.8716,3.883,3.7268,3.803,3377400.0],["2009-04-28",3.7902,3.8567,3.7621,3.8094,3349800.0],["2009-04-29",3.8835,3.9985,3.8414,3.9564,3068400.0],["2009-04-30",4.0062,4.1199,3.9487,3.973,3465600.0],["2009-05-01",3.9743,3.987,3.8899,3.964,2074200.0],["2009-05-04",3.9845,4.0829,3.9423,4.0727,2373000.0],["2009-05-05",4.0586,4.0867,3.9385,3.996,1350000.0],["2009-05-06",4.0228,4.0228,3.8439,3.9436,3472800.0],["2009-05-07",3.9947,4.019,3.9321,3.9921,2328000.0],["2009-05-08",4.0177,4.1544,4.0177,4.0829,1636200.0],["2009-05-11",4.0036,4.0407,3.9628,3.964,1893000.0],["2009-05-12",3.9794,4.0024,3.8196,3.8771,2111400.0],["2009-05-13",3.8196,3.8362,3.6471,3.6522,1515600.0],["2009-05-14",3.6803,3.7097,3.6024,3.6292,1905600.0],["2009-05-15",3.6292,3.6931,3.5819,3.6139,1119000.0],["2009-05-18",3.6599,3.7289,3.6152,3.7238,1567200.0],["2009-05-19",3.7353,3.8056,3.6918,3.7493,871800.0],["2009-05-20",3.757,3.8899,3.7532,3.7915,1665600.0],["2009-05-21",3.7519,3.8056,3.6778,3.734,951600.0],["2009-05-22",3.7481,3.7711,3.6433,3.6535,624000.0],["2009-05-26",3.6177,3.8746,3.6113,3.8439,1056000.0],["2009-05-27",3.8286,3.8682,3.7634,3.7711,832800.0],["2009-05-28",3.8145,3.8171,3.6663,3.7813,960600.0],["2009-05-29",3.7902,3.8324,3.7046,3.8324,904800.0],["2009-06-01",3.8771,3.9909,3.8183,3.9691,773400.0],["2009-06-02",3.9589,4.0535,3.9295,3.9934,1542000.0],["2009-06-03",3.9691,4.0036,3.9231,3.9985,951600.0],["2009-06-04",4.0113,4.102,3.973,4.0573,1094400.0],["2009-06-05",4.079,4.0944,3.996,4.056,1458600.0],["2009-06-08",4.0254,4.0471,3.9525,3.973,1333200.0],["2009-06-09",3.9832,4.0548,3.9474,4.0407,955800.0],["2009-06-10",4.0663,4.0982,3.918,3.9551,1188000.0],["2009-06-11",4.0088,4.0088,3.9027,3.9091,1039800.0],["2009-06-12",3.895,3.9896,3.8375,3.9883,843000.0],["2009-06-15",3.941,3.95,3.7621,3.8311,1053600.0],["2009-06-16",3.9219,4.0739,3.8222,3.8784,1744800.0],["2009-06-17",3.8835,4.0011,3.8835,3.9589,1556400.0],["2009-06-18",3.9525,4.1046,3.9104,4.0816,2317200.0],["2009-06-19",4.1123,4.1557,4.0292,4.0727,2472600.0],["2009-06-22",4.0254,4.0254,3.9653,3.9666,1649400.0],["2009-06-23",3.9858,3.9985,3.8362,3.8465,1344600.0],["2009-06-24",3.895,4.0829,3.8784,4.0113,1544400.0],["2009-06-25",3.996,4.1404,3.996,4.1391,1507200.0],["2009-06-26",4.125,4.1302,4.0637,4.1199,2071200.0],["2009-06-29",4.1123,4.2362,4.0714,4.1992,1663800.0],["2009-06-30",4.203,4.2171,4.157,4.1621,1361400.0],["2009-07-01",4.1825,4.4215,4.1825,4.35,2076600.0],["2009-07-02",4.272,4.3717,4.2068,4.2976,1586400.0],["2009-07-06",4.2924,4.3155,4.2273,4.272,793200.0],["2009-07-07",4.272,4.272,4.0957,4.1123,1368600.0],["2009-07-08",4.1187,4.1353,4.0113,4.0714,1397400.0],["2009-07-09",4.0995,4.1276,4.0624,4.0727,455400.0],["2009-07-10",4.0394,4.1097,4.0215,4.0829,2531400.0],["2009-07-13",4.0944,4.2516,4.0522,4.2388,1342200.0],["2009-07-14",4.2349,4.3806,4.2324,4.3512,1777800.0],["2009-07-15",4.4062,4.5915,4.4062,4.5634,1611600.0],["2009-07-16",4.5519,4.6145,4.5084,4.5416,2263200.0],["2009-07-17",4.6835,5.0732,4.6835,4.9838,7208400.0],["2009-07-20",5.026,5.1026,4.7934,4.9199,2894400.0],["2009-07-21",4.9825,4.9953,4.8087,4.8879,4239600.0],["2009-07-22",4.8777,4.9672,4.8611,4.9442,2945400.0],["2009-07-23",4.9288,5.1474,4.9109,5.0592,2166000.0],["2009-07-24",5.0566,5.095,4.9966,5.04,1238400.0],["2009-07-27",5.0477,5.0822,4.9978,5.0413,602400.0],["2009-07-28",5.0298,5.0349,4.9352,5.0285,1233000.0],["2009-07-29",5.0317,5.06,4.9958,5.0227,1128600.0],["2009-07-30",5.0561,5.2012,5.0035,5.1293,1646400.0],["2009-07-31",5.1024,5.1422,5.0035,5.0137,2007000.0],["2009-08-03",5.0561,5.2154,4.9572,5.209,2092200.0],["2009-08-04",5.1974,5.2629,5.1833,5.2257,1143600.0],["2009-08-05",5.2218,5.2244,5.1319,5.1473,1288200.0],["2009-08-06",5.1576,5.1576,5.0677,5.0998,1646400.0],["2009-08-07",5.1666,5.2102,5.1268,5.1679,2167200.0],["2009-08-10",5.1499,5.2295,5.1229,5.1602,559800.0],["2009-08-11",5.1203,5.1704,5.0317,5.1447,879000.0],["2009-08-12",5.1563,5.2526,5.1268,5.1897,852600.0],["2009-08-13",5.1961,5.3194,5.1614,5.2963,1722600.0],["2009-08-14",5.2924,5.3117,5.1627,5.2012,1915200.0],["2009-08-17",5.0959,5.0959,4.8378,4.8828,2367000.0],["2009-08-18",4.9123,4.9123,4.8108,4.8905,1158600.0],["2009-08-19",4.8391,5.015,4.8134,4.9765,1598400.0],["2009-08-20",4.9572,5.1987,4.9572,5.1807,2059800.0],["2009-08-21",5.2616,5.3168,5.2346,5.2757,2086200.0],["2009-08-24",5.1756,5.2012,5.0664,5.1036,1928400.0],["2009-08-25",5.1319,5.2051,5.1178,5.155,1285800.0],["2009-08-26",5.1345,5.1512,5.0048,5.0523,1843200.0],["2009-08-27",5.0523,5.0844,4.9701,5.0715,734400.0],["2009-08-28",5.0908,5.1114,4.9354,4.9675,1009800.0],["2009-08-31",4.9328,4.9328,4.8095,4.8866,1471200.0],["2009-09-01",4.8853,5.0433,4.7967,4.8237,1731600.0],["2009-09-02",4.807,4.8673,4.8006,4.807,2166000.0],["2009-09-03",4.8121,4.8506,4.7518,4.8442,701400.0],["2009-09-04",4.8352,4.92,4.7582,4.9097,580800.0],["2009-09-08",4.9405,4.9958,4.7723,4.7993,2911800.0],["2009-09-09",4.8018,4.8429,4.7145,4.771,3668400.0],["2009-09-10",4.7505,4.9303,4.7184,4.9277,1792200.0],["2009-09-11",4.9752,4.9906,4.902,4.956,3550200.0],["2009-09-14",4.938,5.0202,4.8866,4.9932,1674000.0],["2009-09-15",5.0022,5.0561,4.9534,5.0433,1413600.0],["2009-09-16",5.0459,5.1216,4.9778,5.1216,1237200.0],["2009-09-17",5.1062,5.2064,4.9855,5.0356,1542000.0],["2009-09-18",5.0304,5.0792,4.9675,4.9791,1353600.0],["2009-09-21",4.9508,5.0009,4.9033,4.9881,952800.0],["2009-09-22",5.0202,5.0279,4.9354,4.9637,1173600.0],["2009-09-23",4.9855,4.9983,4.8725,4.875,998400.0],["2009-09-24",4.8815,4.902,4.7479,4.7787,1543200.0],["2009-09-25",4.7505,4.8442,4.7209,4.8224,1122600.0],["2009-09-28",4.8609,4.9868,4.8108,4.911,961200.0],["2009-09-29",4.9251,5.0022,4.8776,4.9328,725400.0],["2009-09-30",4.9367,5.006,4.8584,4.893,1078800.0],["2009-10-01",4.8917,4.902,4.7492,4.7556,804600.0],["2009-10-02",4.7235,4.8314,4.7094,4.7441,1173600.0],["2009-10-05",4.8083,4.9059,4.7453,4.8545,1413600.0],["2009-10-06",4.8828,5.0792,4.8648,5.0227,1543200.0],["2009-10-07",5.0176,5.1614,5.0009,5.155,2107200.0],["2009-10-08",5.1833,5.3489,5.1704,5.331,2764800.0],["2009-10-09",5.313,5.4504,5.2398,5.3862,2355000.0],["2009-10-12",5.4221,5.4915,5.3721,5.4119,1225800.0],["2009-10-13",5.39,5.4286,5.3027,5.4286,1576200.0],["2009-10-14",5.4414,5.5981,5.4337,5.5583,3094200.0],["2009-10-15",5.5326,5.6071,5.5223,5.5942,2206800.0],["2009-10-16",5.8344,5.8344,5.304,5.4517,5925600.0],["2009-10-19",5.4966,5.7214,5.4928,5.6867,3475200.0],["2009-10-20",5.6995,5.7316,5.5403,5.6392,2737200.0],["2009-10-21",5.6392,5.8074,5.5673,5.5737,2547600.0],["2009-10-22",5.521,5.6276,5.4671,5.5852,2004000.0],["2009-10-23",5.5878,5.5878,5.3592,5.3682,2331000.0],["2009-10-26",5.3733,5.4016,5.2475,5.3143,2548200.0],["2009-10-27",5.304,5.3464,5.2565,5.3194,1196400.0],["2009-10-28",5.3136,5.3188,5.1226,5.1239,1288800.0],["2009-10-29",5.1613,5.2259,5.0878,5.1884,1139400.0],["2009-10-30",5.1626,5.1833,5.0349,5.1136,1999200.0],["2009-11-02",5.1317,5.1975,4.9949,5.1097,1878000.0],["2009-11-03",5.0762,5.3007,5.0504,5.2929,1899600.0],["2009-11-04",5.3123,5.4155,5.1949,5.2078,1435800.0],["2009-11-05",5.2646,5.4091,5.2413,5.3536,2768400.0],["2009-11-06",5.2878,5.3807,5.2413,5.3278,1048200.0],["2009-11-09",5.3588,5.4426,5.3304,5.4413,1278000.0],["2009-11-10",5.4,5.471,5.3394,5.4426,1450200.0],["2009-11-11",5.4981,5.5304,5.351,5.4052,1535400.0],["2009-11-12",5.4052,5.48,5.3433,5.3768,1648800.0],["2009-11-13",5.391,5.5265,5.3291,5.4775,826200.0],["2009-11-16",5.5059,5.6271,5.5059,5.5833,784200.0],["2009-11-17",5.5742,5.5949,5.471,5.5704,619200.0],["2009-11-18",5.5562,5.5871,5.4594,5.5768,1006800.0],["2009-11-19",5.5252,5.5329,5.32,5.3536,1014000.0],["2009-11-20",5.3304,5.4052,5.2968,5.3729,613800.0],["2009-11-23",5.462,5.573,5.4,5.4349,667200.0],["2009-11-24",5.4207,5.5807,5.3317,5.56,1387800.0],["2009-11-25",5.5781,5.6452,5.5613,5.5962,751200.0],["2009-11-27",5.4297,5.5278,5.4297,5.4723,445200.0],["2009-11-30",5.4581,5.4581,5.3536,5.4091,1347000.0],["2009-12-01",5.4839,5.5794,5.4839,5.511,736200.0],["2009-12-02",5.5381,5.6697,5.5188,5.5471,717000.0],["2009-12-03",5.5575,5.6439,5.4904,5.4994,553200.0],["2009-12-04",5.5949,5.7239,5.5471,5.6078,734400.0],["2009-12-07",5.5949,5.7304,5.5794,5.7033,536400.0],["2009-12-08",5.6723,5.7226,5.5691,5.6104,897600.0],["2009-12-09",5.631,5.6439,5.582,5.6284,699000.0],["2009-12-10",5.6388,5.7046,5.5497,5.591,528000.0],["2009-12-11",5.6039,5.6904,5.5897,5.6542,538800.0],["2009-12-14",5.7059,5.7188,5.6439,5.711,655200.0],["2009-12-15",5.7136,5.8581,5.6891,5.7471,1060200.0],["2009-12-16",5.7704,5.8168,5.6878,5.7188,1299000.0],["2009-12-17",5.6981,5.7084,5.5871,5.6671,406800.0],["2009-12-18",5.7265,5.7484,5.6104,5.72,2586000.0],["2009-12-21",5.7342,5.8,5.6736,5.7136,766200.0],["2009-12-22",5.7071,5.7407,5.6052,5.7033,1179600.0],["2009-12-23",5.7252,5.7755,5.6594,5.7407,486600.0],["2009-12-24",5.7484,5.8181,5.733,5.7988,215400.0],["2009-12-28",5.8026,5.8194,5.7304,5.7665,267000.0],["2009-12-29",5.7794,5.7859,5.7291,5.7484,363600.0],["2009-12-30",5.7407,5.7665,5.662,5.72,586200.0],["2009-12-31",5.6878,5.7226,5.5923,5.5988,400200.0],["2010-01-04",5.6478,5.791,5.622,5.7562,1104600.0],["2010-01-05",5.7536,5.7536,5.6581,5.6826,1207200.0],["2010-01-06",5.6788,5.733,5.653,5.6852,663000.0],["2010-01-07",5.6955,5.7484,5.6607,5.702,564000.0],["2010-01-08",5.6762,5.7949,5.6607,5.7859,504600.0],["2010-01-11",5.8001,5.8052,5.7342,5.7588,564600.0],["2010-01-12",5.7239,5.7704,5.6413,5.7188,486600.0],["2010-01-13",5.733,5.7549,5.6375,5.6865,675600.0],["2010-01-14",5.6839,5.7871,5.6839,5.7136,520200.0],["2010-01-15",5.7355,5.7355,5.5562,5.6697,694200.0],["2010-01-19",5.6904,5.8013,5.6904,5.7691,741000.0],["2010-01-20",5.7407,5.8181,5.6542,5.8013,1063800.0],["2010-01-21",5.7988,5.822,5.533,5.6026,1091400.0],["2010-01-22",5.5962,5.6439,5.5123,5.5407,1195200.0],["2010-01-25",5.5717,5.64,5.4904,5.5291,1794000.0],["2010-01-26",5.7433,5.7433,5.4284,5.4697,1850400.0],["2010-01-27",5.5987,5.7076,5.4574,5.6791,2554800.0],["2010-01-28",5.7076,5.7193,5.552,5.5948,1046400.0],["2010-01-29",5.6091,5.6713,5.5119,5.5196,987000.0],["2010-02-01",5.517,5.5741,5.4898,5.5093,1291800.0],["2010-02-02",5.5093,5.5741,5.4756,5.517,1066200.0],["2010-02-03",5.4833,5.5741,5.4833,5.5287,427200.0],["2010-02-04",5.4911,5.5054,5.3524,5.3744,798000.0],["2010-02-05",5.377,5.4963,5.3265,5.4043,1509600.0],["2010-02-08",5.4393,5.517,5.3446,5.4367,953400.0],["2010-02-09",5.5093,5.6194,5.482,5.5728,1026600.0],["2010-02-10",5.5417,5.5974,5.5054,5.5546,1363200.0],["2010-02-11",5.5339,5.6985,5.4833,5.6519,948000.0],["2010-02-12",5.6117,5.762,5.5857,5.6907,1018200.0],["2010-02-16",5.7232,5.7646,5.6791,5.6998,972000.0],["2010-02-17",5.7037,5.7231,5.6454,5.6622,925800.0],["2010-02-18",5.6687,5.7698,5.6687,5.7672,749400.0],["2010-02-19",5.7698,5.8709,5.7556,5.7919,1224000.0],["2010-02-22",5.8152,5.8333,5.7581,5.8243,668400.0],["2010-02-23",5.832,5.832,5.7594,5.7776,1189200.0],["2010-02-24",5.8061,5.8632,5.797,5.8632,1102800.0],["2010-02-25",5.7867,5.8657,5.7413,5.8657,730200.0],["2010-02-26",5.8657,5.902,5.8217,5.8722,2046000.0],["2010-03-01",5.9046,6.0693,5.9033,5.95,2423400.0],["2010-03-02",6.0654,6.1756,6.0537,6.1107,3207000.0],["2010-03-03",6.1406,6.195,6.112,6.1457,1667400.0],["2010-03-04",6.1159,6.16,6.1107,6.1457,1356600.0],["2010-03-05",6.1652,6.195,6.1406,6.1937,1378200.0],["2010-03-08",6.1833,6.2106,6.103,6.1457,636000.0],["2010-03-09",6.1185,6.1924,6.0887,6.1652,727800.0],["2010-03-10",6.1509,6.1976,6.1289,6.1782,598200.0],["2010-03-11",6.1483,6.2793,6.1341,6.2676,1338600.0],["2010-03-12",6.2728,6.2948,6.1885,6.2948,478200.0],["2010-03-15",6.3013,6.4076,6.278,6.3907,1840200.0],["2010-03-16",6.427,6.5372,6.3972,6.4244,1503600.0],["2010-03-17",6.453,6.532,6.4257,6.4556,993600.0],["2010-03-18",6.4361,6.4685,6.3843,6.4361,601800.0],["2010-03-19",6.37,6.4711,6.3441,6.37,1117200.0],["2010-03-22",6.3376,6.4711,6.3052,6.4659,1345800.0],["2010-03-23",6.7148,6.917,6.6902,6.8081,4684200.0],["2010-03-24",6.8483,6.8483,6.7291,6.7744,1651800.0],["2010-03-25",6.803,6.9391,6.6643,6.6656,1921200.0],["2010-03-26",6.7044,6.7667,6.628,6.663,1320000.0],["2010-03-29",6.7913,6.9222,6.7174,6.7407,2083800.0],["2010-03-30",6.7498,6.8678,6.7498,6.8328,1377000.0],["2010-03-31",6.8354,6.8989,6.8069,6.8146,1830600.0],["2010-04-01",6.8354,6.8743,6.7641,6.8081,1438200.0],["2010-04-05",6.8561,6.9663,6.8237,6.9663,1413600.0],["2010-04-06",6.9132,7.0311,6.8898,6.9909,1264800.0],["2010-04-07",6.9624,7.0194,6.9157,6.943,1710600.0],["2010-04-08",6.9015,7.0389,6.8937,7.0246,1125600.0],["2010-04-09",7.0259,7.1102,7.0052,7.0894,1201200.0],["2010-04-12",7.1128,7.1128,7.022,7.0363,1021200.0],["2010-04-13",7.0363,7.2294,7.0,7.2269,1671600.0],["2010-04-14",7.2839,7.3422,7.2333,7.3357,1394400.0],["2010-04-15",7.232,7.2917,7.1957,7.2657,1565400.0],["2010-04-16",7.2489,7.267,7.1581,7.2593,2661600.0],["2010-04-19",7.2204,7.258,7.1063,7.2372,2622600.0],["2010-04-20",6.9222,6.9663,6.637,6.7356,4859400.0],["2010-04-21",6.7356,6.8004,6.6785,6.7485,3232800.0],["2010-04-22",6.7407,6.8704,6.6578,6.8535,1490400.0],["2010-04-23",6.8924,6.9093,6.847,6.8963,1396200.0],["2010-04-26",6.9106,7.0246,6.8652,6.873,1042800.0],["2010-04-27",6.8548,6.9637,6.7913,6.8107,1837800.0],["2010-04-28",6.8621,6.9038,6.7255,6.7606,1072800.0],["2010-04-29",6.8101,6.961,6.7958,6.9571,1013400.0],["2010-04-30",6.9571,7.0157,6.7151,6.7177,1380600.0],["2010-05-03",6.732,6.9259,6.732,6.8543,1489800.0],["2010-05-04",6.7541,6.896,6.6422,6.6943,1744200.0],["2010-05-05",6.6422,6.6969,6.4744,6.49,1753800.0],["2010-05-06",6.4406,6.516,6.0528,6.4562,3381600.0],["2010-05-07",6.4562,6.4731,6.1387,6.2116,3860400.0],["2010-05-10",6.4601,6.5603,6.3742,6.5473,2365800.0],["2010-05-11",6.4367,6.5629,6.4054,6.4952,1269000.0],["2010-05-12",6.49,6.7672,6.49,6.7489,1344600.0],["2010-05-13",6.7268,6.8036,6.6514,6.7047,1128600.0],["2010-05-14",6.667,6.667,6.4419,6.5277,1652400.0],["2010-05-17",6.5733,6.6396,6.274,6.4028,1710000.0],["2010-05-18",6.4666,6.5043,6.2675,6.287,1556400.0],["2010-05-19",6.248,6.343,6.166,6.2376,2288400.0],["2010-05-20",6.0984,6.1478,5.9097,6.0177,2750400.0],["2010-05-21",5.9097,6.0398,5.859,6.0294,3215400.0],["2010-05-24",5.9722,5.9995,5.7731,5.8915,3235800.0],["2010-05-25",5.7705,5.9592,5.7067,5.9474,2243400.0],["2010-05-26",6.0099,6.196,5.9787,5.9969,2771400.0],["2010-05-27",6.0958,6.2181,6.045,6.2181,1602000.0],["2010-05-28",6.1843,6.1882,6.0099,6.0658,933000.0],["2010-06-01",6.0528,6.166,5.8876,5.8889,1452000.0],["2010-06-02",5.911,5.9722,5.7965,5.9644,2291400.0],["2010-06-03",6.0229,6.1816,5.9461,6.1556,1843200.0],["2010-06-04",6.0294,6.075,5.937,5.967,2938200.0],["2010-06-07",6.0151,6.0346,5.8629,5.872,2072400.0],["2010-06-08",5.9162,6.0828,5.9162,5.9982,2412000.0],["2010-06-09",6.0593,6.179,5.9826,6.0138,1444800.0],["2010-06-10",6.1153,6.2818,6.1036,6.2779,1457400.0],["2010-06-11",6.2636,6.425,6.2389,6.4054,1240200.0],["2010-06-14",6.4432,6.451,6.222,6.2506,1446600.0],["2010-06-15",6.2571,6.4289,6.2142,6.4106,1090800.0],["2010-06-16",6.4041,6.5225,6.3651,6.4523,1382400.0],["2010-06-17",6.4536,6.5069,6.3534,6.4471,1938000.0],["2010-06-18",6.4861,6.5225,6.2988,6.4067,12921600.0],["2010-06-21",6.4744,6.5082,6.1621,6.2142,3051600.0],["2010-06-22",6.2558,6.3898,6.127,6.1439,1966800.0],["2010-06-23",6.1452,6.2922,6.0255,6.179,1519200.0],["2010-06-24",6.1218,6.3066,6.0776,6.1699,2223600.0],["2010-06-25",6.3963,6.5238,6.2922,6.3196,6925200.0],["2010-06-28",6.3521,6.5251,6.3144,6.4289,2286600.0],["2010-06-29",6.3521,6.3599,6.2116,6.3469,2568600.0],["2010-06-30",6.3469,6.4653,6.2519,6.2701,2712000.0],["2010-07-01",6.2454,6.3079,6.0802,6.2675,1552800.0],["2010-07-02",6.2948,6.3703,6.2441,6.3027,897600.0],["2010-07-06",6.4276,6.5212,6.2337,6.2688,1723200.0],["2010-07-07",6.2961,6.6032,6.2961,6.5928,2230200.0],["2010-07-08",6.6357,6.7463,6.5408,6.6878,1704000.0],["2010-07-09",6.6566,6.8062,6.6409,6.7984,993600.0],["2010-07-12",6.7945,6.8608,6.6943,6.7385,2002200.0],["2010-07-13",6.8413,7.0703,6.8205,7.0339,2044200.0],["2010-07-14",7.0001,7.0001,6.8764,6.9532,1497600.0],["2010-07-15",6.9623,6.9623,6.8166,6.9233,1057200.0],["2010-07-16",6.8882,6.8882,6.6357,6.6579,3027600.0],["2010-07-19",6.6956,6.7672,6.5668,6.7554,1448400.0],["2010-07-20",6.6227,6.7463,6.4523,6.6982,3159000.0],["2010-07-21",6.814,6.8621,6.7138,6.8361,2543400.0],["2010-07-22",6.9545,7.1094,6.9441,7.004,2194200.0],["2010-07-23",7.0105,7.2486,6.9441,7.151,1866000.0],["2010-07-26",7.1536,7.311,7.1185,7.3032,1506000.0],["2010-07-27",7.3214,7.3279,7.0898,7.1315,1326600.0],["2010-07-28",7.1223,7.1942,7.1014,7.1707,1604400.0],["2010-07-29",7.1955,7.2869,7.1014,7.1981,1276200.0],["2010-07-30",7.1184,7.2242,7.0544,7.1419,1039800.0],["2010-08-02",7.3013,7.36,7.1916,7.2673,1630200.0],["2010-08-03",7.232,7.3,7.1106,7.1563,1526400.0],["2010-08-04",7.1615,7.2412,7.0596,7.1759,1311000.0],["2010-08-05",7.1419,7.1889,7.0884,7.1511,943800.0],["2010-08-06",7.0675,7.1785,6.9473,7.1067,1087200.0],["2010-08-09",7.1498,7.2386,7.0962,7.2307,1025400.0],["2010-08-10",7.1315,7.1485,6.9499,6.9813,1105200.0],["2010-08-11",6.916,6.916,6.673,6.69,1442400.0],["2010-08-12",6.5685,6.6874,6.5659,6.6365,1017000.0],["2010-08-13",6.6129,6.7253,6.596,6.6469,972600.0],["2010-08-16",6.596,6.7161,6.5307,6.7122,930000.0],["2010-08-17",6.7592,6.9721,6.7383,6.916,1509600.0],["2010-08-18",6.9003,7.0231,6.7827,6.9473,1248600.0],["2010-08-19",6.9003,6.9107,6.6051,6.69,1330800.0],["2010-08-20",6.6417,6.6782,6.5437,6.6626,597600.0],["2010-08-23",6.6861,6.7527,6.5333,6.5803,1462200.0],["2010-08-24",6.5032,6.6717,6.4327,6.592,1043400.0],["2010-08-25",6.5633,6.7109,6.5267,6.6991,1132200.0],["2010-08-26",6.7449,6.7997,6.6312,6.6587,816600.0],["2010-08-27",6.7227,6.8546,6.596,6.8402,641400.0],["2010-08-30",6.8298,6.8337,6.7057,6.7096,896400.0],["2010-08-31",6.6939,6.7932,6.6495,6.707,1292400.0],["2010-09-01",6.8271,7.0688,6.8036,7.0335,1165200.0],["2010-09-02",6.9878,7.0152,6.8441,6.9329,2263200.0],["2010-09-03",7.0387,7.0831,6.9055,7.074,1155600.0],["2010-09-07",7.0636,7.0884,7.01,7.0335,1021800.0],["2010-09-08",7.0662,7.202,7.0204,7.0479,1096200.0],["2010-09-09",7.1498,7.1498,6.9708,7.0309,503400.0],["2010-09-10",7.0348,7.1184,6.9996,7.0479,1003200.0],["2010-09-13",7.1315,7.3091,7.1067,7.2869,1056600.0],["2010-09-14",7.2542,7.3143,7.2294,7.2542,1402200.0],["2010-09-15",7.2451,7.3718,7.2451,7.3418,1245000.0],["2010-09-16",7.347,7.3679,7.2725,7.3483,1291800.0],["2010-09-17",7.3796,7.3992,7.2412,7.3313,2206800.0],["2010-09-20",7.3444,7.5129,7.3026,7.505,1492200.0],["2010-09-21",7.5351,7.6526,7.4894,7.556,1287000.0],["2010-09-22",7.5481,7.6082,7.4071,7.4254,1389600.0],["2010-09-23",7.3796,7.4489,7.2621,7.2725,1136400.0],["2010-09-24",7.3783,7.522,7.2725,7.522,1395000.0],["2010-09-27",7.5181,7.5194,7.3953,7.4854,552000.0],["2010-09-28",7.4867,7.6422,7.3065,7.6304,1055400.0],["2010-09-29",7.5416,7.6957,7.4776,7.5899,1567800.0],["2010-09-30",7.5978,7.6853,7.4332,7.5612,2013000.0],["2010-10-01",7.6474,7.6474,7.4397,7.5416,887400.0],["2010-10-04",7.505,7.5742,7.3757,7.4345,756000.0],["2010-10-05",7.5207,7.684,7.4541,7.6657,923400.0],["2010-10-06",7.6644,7.6996,7.616,7.6866,1464000.0],["2010-10-07",7.7088,7.7532,7.6879,7.7114,1356600.0],["2010-10-08",7.7114,7.812,7.7114,7.7649,1706400.0],["2010-10-11",7.761,7.761,7.6591,7.6644,943200.0],["2010-10-12",7.6552,7.6552,7.5573,7.5729,2066400.0],["2010-10-13",7.6056,7.7649,7.5886,7.7127,1162800.0],["2010-10-14",7.7245,7.7597,7.569,7.6095,1234200.0],["2010-10-15",7.7101,7.7989,7.6017,7.6108,2066400.0],["2010-10-18",7.6526,7.6709,7.4946,7.5311,2884200.0],["2010-10-19",7.2856,7.5076,7.2281,7.3927,3867600.0],["2010-10-20",7.4606,7.5886,7.4162,7.4541,1897200.0],["2010-10-21",7.5024,7.6017,7.3849,7.5024,1131000.0],["2010-10-22",7.5103,7.5468,7.4724,7.5155,717600.0],["2010-10-25",7.5586,7.6552,7.4214,7.4384,1152000.0],["2010-10-26",7.4071,7.428,7.2987,7.4045,1411800.0],["2010-10-27",7.3507,7.4294,7.3101,7.394,1153200.0],["2010-10-28",7.4503,7.4962,7.3127,7.3245,1065000.0],["2010-10-29",7.3153,7.3874,7.2917,7.3455,571200.0],["2010-11-01",7.3953,7.4412,7.2642,7.3363,850800.0],["2010-11-02",7.4228,7.4988,7.3389,7.4988,1326000.0],["2010-11-03",7.4975,7.5146,7.3874,7.5015,879000.0],["2010-11-04",7.6286,7.8476,7.5932,7.841,1785600.0],["2010-11-05",7.8528,7.9131,7.7702,7.8371,1726200.0],["2010-11-08",7.8279,7.8659,7.7925,7.8489,912600.0],["2010-11-09",7.8541,7.8594,7.5775,7.6116,1064400.0],["2010-11-10",7.6221,7.702,7.5513,7.6955,945000.0],["2010-11-11",7.6129,7.6889,7.5421,7.6535,441600.0],["2010-11-12",7.5788,7.6299,7.4949,7.5211,636600.0],["2010-11-15",7.5683,7.6313,7.4857,7.5421,1671600.0],["2010-11-16",7.4687,7.5041,7.3487,7.4038,2346400.0],["2010-11-17",7.4333,7.5159,7.3605,7.4471,1093200.0],["2010-11-18",7.5297,7.5474,7.3782,7.4018,1408400.0],["2010-11-19",7.4097,7.451,7.3133,7.3841,1079200.0],["2010-11-22",7.3291,7.3487,7.156,7.2917,1524800.0],["2010-11-23",7.1934,7.274,7.1757,7.2307,945600.0],["2010-11-24",7.3133,7.3743,7.272,7.3645,1170000.0],["2010-11-26",7.2917,7.4038,7.2917,7.3507,382800.0],["2010-11-29",7.331,7.331,7.1875,7.2897,581200.0],["2010-11-30",7.4294,7.8561,7.4215,7.7499,4659200.0],["2010-12-01",7.8463,7.8659,7.7106,7.8168,1996000.0],["2010-12-02",7.8463,7.9642,7.7696,7.9485,1745200.0],["2010-12-03",7.9229,8.1432,7.8758,8.1216,1220400.0],["2010-12-06",8.1176,8.2691,8.0488,8.2632,1171600.0],["2010-12-07",8.3772,8.4342,8.2828,8.3025,1427200.0],["2010-12-08",8.3025,8.332,8.2317,8.2396,692400.0],["2010-12-09",8.2907,8.3182,8.2022,8.2592,720800.0],["2010-12-10",8.2946,8.4854,8.273,8.4696,842800.0],["2010-12-13",8.5247,9.0065,8.3339,8.3674,5972000.0],["2010-12-14",8.3339,8.3339,8.1963,8.2513,2592400.0],["2010-12-15",8.2455,8.2553,8.0114,8.0213,1951600.0],["2010-12-16",8.0193,8.094,7.8522,7.8718,2563600.0],["2010-12-17",7.8463,7.8836,7.6181,7.628,4514000.0],["2010-12-20",7.6398,7.7971,7.6398,7.7184,4555200.0],["2010-12-21",7.7401,7.8168,7.7401,7.7774,4290800.0],["2010-12-22",7.7951,7.803,7.7283,7.746,1434000.0],["2010-12-23",7.746,7.8502,7.628,7.6437,1097200.0],["2010-12-27",7.5926,7.6673,7.5493,7.6476,838000.0],["2010-12-28",7.6555,7.6555,7.512,7.5808,987200.0],["2010-12-29",7.6063,7.6594,7.5434,7.6142,882800.0],["2010-12-30",7.5945,7.6555,7.5847,7.5906,738400.0],["2010-12-31",7.5906,7.6122,7.4825,7.4884,844800.0],["2011-01-03",7.5533,7.6005,7.4785,7.5002,1008400.0],["2011-01-04",7.4982,7.5788,7.39,7.4766,1506800.0],["2011-01-05",7.4392,7.6594,7.4392,7.6476,1780800.0],["2011-01-06",7.6634,7.7479,7.6319,7.6516,1474800.0],["2011-01-07",7.6575,7.8266,7.6575,7.7617,1966000.0],["2011-01-10",7.7165,7.7873,7.6181,7.7381,1234800.0],["2011-01-11",7.7617,7.9092,7.7106,7.8266,1308800.0],["2011-01-12",7.9072,7.98,7.8659,7.8816,1283600.0],["2011-01-13",7.8935,7.8935,7.8168,7.8541,1001600.0],["2011-01-14",7.8679,7.8934,7.8286,7.8679,775200.0],["2011-01-18",7.8659,7.8718,7.7578,7.8089,1059200.0],["2011-01-19",7.7932,7.8286,7.685,7.7007,1778000.0],["2011-01-20",7.6417,7.6968,7.5513,7.6476,2617600.0],["2011-01-21",7.6752,7.7853,7.6024,7.7597,2073200.0],["2011-01-24",7.7499,7.8463,7.7145,7.8266,1016400.0],["2011-01-25",7.6575,8.3359,7.6516,8.2671,4370000.0],["2011-01-26",8.2828,8.5149,8.1707,8.4972,2334000.0],["2011-01-27",8.4834,8.6846,8.4755,8.5998,1863200.0],["2011-01-28",8.5485,8.6451,8.3413,8.3452,1311200.0],["2011-01-31",8.3729,8.4735,8.3689,8.4459,1805200.0],["2011-02-01",8.4893,8.5859,8.4538,8.5465,1574000.0],["2011-02-02",8.4972,8.5524,8.4636,8.4932,1235200.0],["2011-02-03",8.4656,8.4656,8.3531,8.436,932400.0],["2011-02-04",8.436,8.4656,8.294,8.4439,808400.0],["2011-02-07",8.4399,8.5721,8.4399,8.4498,1196800.0],["2011-02-08",8.4695,8.4695,8.3137,8.4044,1136800.0],["2011-02-09",8.3827,8.4025,8.1874,8.2604,2321200.0],["2011-02-10",8.215,8.3314,8.1874,8.3038,1782000.0],["2011-02-11",8.2545,8.3847,8.1874,8.3847,998800.0],["2011-02-14",8.3748,8.3946,8.2841,8.3433,849600.0],["2011-02-15",8.3374,8.365,8.2841,8.3097,1297200.0],["2011-02-16",8.3137,8.3926,8.2604,8.3531,1153600.0],["2011-02-17",8.3314,8.4439,8.2959,8.4084,1026800.0],["2011-02-18",8.4301,8.4301,8.3255,8.3768,1067200.0],["2011-02-22",8.288,8.2959,8.1105,8.1203,1925200.0],["2011-02-23",8.1144,8.1203,7.8145,7.8185,2318800.0],["2011-02-24",7.8362,7.9546,7.7928,7.9152,1879200.0],["2011-02-25",7.9152,7.9941,7.8343,7.9941,937200.0],["2011-02-28",8.0079,8.0552,7.9112,7.9704,1425200.0],["2011-03-01",7.9842,8.0197,7.781,7.8363,1678400.0],["2011-03-02",7.8224,7.9684,7.7988,7.8678,688000.0],["2011-03-03",7.9507,8.142,7.9507,8.0986,794000.0],["2011-03-04",8.1144,8.1835,8.0552,8.1697,1376400.0],["2011-03-07",8.1874,8.1874,8.0414,8.1401,1905200.0],["2011-03-08",8.1381,8.4478,8.1381,8.3768,1601200.0],["2011-03-09",8.3591,8.5129,8.2959,8.4399,896800.0],["2011-03-10",8.3255,8.3295,8.1381,8.1539,1251600.0],["2011-03-11",8.1243,8.288,8.0907,8.288,1763200.0],["2011-03-14",8.2012,8.3176,8.1322,8.288,973600.0],["2011-03-15",8.0572,8.3097,8.0099,8.2703,1584000.0],["2011-03-16",8.2446,8.3137,8.1578,8.2032,1286000.0],["2011-03-17",8.3413,8.3551,8.2012,8.2624,1111600.0],["2011-03-18",8.3078,8.3827,8.2762,8.367,1464400.0],["2011-03-21",8.4755,8.5623,8.4636,8.5268,650000.0],["2011-03-22",8.5425,8.5741,8.3867,8.4202,1098800.0],["2011-03-23",8.367,8.4321,8.2683,8.4123,1072400.0],["2011-03-24",8.4419,8.5189,8.3235,8.4814,836800.0],["2011-03-25",8.5228,8.6313,8.4459,8.4893,819200.0],["2011-03-28",8.4972,8.6017,8.4695,8.5228,698800.0],["2011-03-29",8.507,8.6017,8.438,8.6017,538000.0],["2011-03-30",8.6017,8.7497,8.58,8.6432,890800.0],["2011-03-31",8.6412,8.8109,8.6412,8.7477,606800.0],["2011-04-01",8.7615,8.8424,8.6885,8.7142,582000.0],["2011-04-04",8.7161,8.7655,8.6392,8.7497,868800.0],["2011-04-05",8.7438,8.7832,8.6254,8.6372,744000.0],["2011-04-06",8.6866,8.7418,8.5563,8.5741,701200.0],["2011-04-07",8.5859,8.6057,8.4616,8.4912,891600.0],["2011-04-08",8.5623,8.5662,8.2979,8.3452,743200.0],["2011-04-11",8.3591,8.3946,8.2841,8.3157,550400.0],["2011-04-12",8.2762,8.3117,8.2229,8.2801,922000.0],["2011-04-13",8.3393,8.3472,8.221,8.3038,1087200.0],["2011-04-14",8.2861,8.3413,8.2663,8.3334,1120800.0],["2011-04-15",8.3097,8.4399,8.2703,8.4064,966000.0],["2011-04-18",8.2861,8.3295,8.2131,8.2861,1165200.0],["2011-04-19",8.6806,8.6806,8.0473,8.1894,3031600.0],["2011-04-20",8.3334,8.5169,8.3235,8.3748,2323600.0],["2011-04-21",8.436,8.5307,8.3393,8.4636,1342400.0],["2011-04-25",8.4202,8.4439,8.3413,8.438,937200.0],["2011-04-26",8.4498,8.6234,8.4498,8.5129,975200.0],["2011-04-27",8.5268,8.6317,8.4179,8.606,1100800.0],["2011-04-28",8.5842,8.6832,8.5426,8.6792,916400.0],["2011-04-29",8.701,8.7821,8.6812,8.703,752000.0],["2011-05-02",8.7287,8.7604,8.604,8.6357,636000.0],["2011-05-03",8.608,8.6297,8.4536,8.4872,908000.0],["2011-05-04",8.4892,8.5011,8.2695,8.2734,1024000.0],["2011-05-05",8.2259,8.3685,8.1587,8.2457,1215600.0],["2011-05-06",8.3546,8.4377,8.2715,8.315,610800.0],["2011-05-09",8.2992,8.4753,8.2636,8.4714,640000.0],["2011-05-10",8.5209,8.6317,8.5129,8.5822,644400.0],["2011-05-11",8.5367,8.5882,8.3625,8.4179,901200.0],["2011-05-12",8.3922,8.4516,8.1982,8.2913,1756000.0],["2011-05-13",8.2873,8.3111,8.0577,8.127,1144000.0],["2011-05-16",8.0735,8.1705,8.0082,8.0241,1120400.0],["2011-05-17",7.9865,8.0993,7.9488,8.0399,1334400.0],["2011-05-18",8.0439,8.129,8.0439,8.0735,885600.0],["2011-05-19",8.1349,8.1507,7.9884,8.0795,664800.0],["2011-05-20",8.0439,8.0439,7.8954,7.9488,1210000.0],["2011-05-23",7.7826,7.8637,7.743,7.8182,1243600.0],["2011-05-24",7.834,7.838,7.743,7.7509,1641200.0],["2011-05-25",7.7232,7.7806,7.6915,7.7588,1540000.0],["2011-05-26",7.7529,7.9528,7.739,7.9508,2212000.0],["2011-05-27",7.9686,8.0161,7.9033,7.935,651200.0],["2011-05-31",8.0062,8.2141,7.9746,8.2081,1689600.0],["2011-06-01",8.2062,8.218,7.8954,7.9211,1831600.0],["2011-06-02",7.9231,8.026,7.8677,7.9647,1227200.0],["2011-06-03",7.8202,7.9152,7.7747,7.7984,1318400.0],["2011-06-06",7.9013,8.121,7.8598,7.8776,1992000.0],["2011-06-07",7.9172,7.931,7.84,7.8578,1930000.0],["2011-06-08",7.7885,7.8875,7.7806,7.8222,1270800.0],["2011-06-09",7.8083,7.9667,7.8083,7.8598,1090400.0],["2011-06-10",7.8182,7.9053,7.7192,7.741,1240000.0],["2011-06-13",7.7529,7.8143,7.7272,7.7272,977600.0],["2011-06-14",7.8202,8.0082,7.8162,7.9291,885200.0],["2011-06-15",7.84,7.8994,7.6698,7.7311,973200.0],["2011-06-16",7.7371,7.7925,7.6777,7.7628,1165600.0],["2011-06-17",7.9389,8.0537,7.9132,7.9251,5105200.0],["2011-06-20",7.9192,8.0577,7.9093,8.0161,1133200.0],["2011-06-21",8.0914,8.1547,8.0597,8.125,1048400.0],["2011-06-22",8.0676,8.1982,8.0161,8.0696,671600.0],["2011-06-23",7.9548,8.1606,7.8558,8.1349,807600.0],["2011-06-24",8.1646,8.2062,8.0142,8.0795,3143200.0],["2011-06-27",8.0636,8.1547,7.9884,8.1013,1041200.0],["2011-06-28",8.129,8.1567,8.0834,8.1488,1060000.0],["2011-06-29",8.1923,8.3012,8.1586,8.2339,849200.0],["2011-06-30",8.3229,8.4654,8.2655,8.3724,1004400.0],["2011-07-01",8.4001,8.6456,8.3784,8.6159,908000.0],["2011-07-05",8.6,8.6931,8.5466,8.5723,1128400.0],["2011-07-06",8.5426,8.6079,8.4694,8.602,1000800.0],["2011-07-07",8.6871,8.7742,8.6614,8.6812,886000.0],["2011-07-08",8.5802,8.5882,8.4734,8.505,850000.0],["2011-07-11",8.4021,8.4219,8.2497,8.2893,1030800.0],["2011-07-12",8.2695,8.3467,8.2141,8.2833,1255200.0],["2011-07-13",8.3348,8.4041,8.2537,8.2754,747200.0],["2011-07-14",8.2853,8.3526,8.1448,8.1784,834000.0],["2011-07-15",8.1982,8.2279,8.0735,8.127,1252800.0],["2011-07-18",8.0973,8.121,7.9469,7.9904,1870000.0],["2011-07-19",8.6159,8.8534,8.4575,8.5407,6850400.0],["2011-07-20",8.7801,8.8455,8.5505,8.5743,2998800.0],["2011-07-21",8.6317,8.7703,8.606,8.7307,2716800.0],["2011-07-22",8.7346,8.8554,8.6812,8.8376,2339200.0],["2011-07-25",8.7208,8.798,8.701,8.7703,1367600.0],["2011-07-26",8.7406,8.7485,8.5545,8.5624,1080400.0],["2011-07-27",8.5147,8.5326,8.2942,8.3121,1340000.0],["2011-07-28",8.334,8.4174,8.2207,8.2307,1124800.0],["2011-07-29",8.1134,8.2764,8.0499,8.2386,1232400.0],["2011-08-01",8.3419,8.3856,8.1711,8.2664,2374800.0],["2011-08-02",8.187,8.3022,8.0181,8.032,1727200.0],["2011-08-03",8.0181,8.1015,7.9207,8.0836,2178400.0],["2011-08-04",7.9545,8.0201,7.7241,7.732,1954000.0],["2011-08-05",7.8532,7.8532,7.4261,7.5651,1538000.0],["2011-08-08",7.3287,7.5274,7.0267,7.0327,2392400.0],["2011-08-09",7.1777,7.4022,6.8837,7.4022,2846000.0],["2011-08-10",7.1519,7.2612,6.9393,6.9433,2364800.0],["2011-08-11",6.985,7.4658,6.9334,7.3347,1699600.0],["2011-08-12",7.4141,7.5035,7.2373,7.4221,2126400.0],["2011-08-15",7.5016,7.6088,7.4439,7.5453,1282000.0],["2011-08-16",7.4936,7.579,7.3784,7.3903,2023200.0],["2011-08-17",7.442,7.4757,7.2592,7.3287,809600.0],["2011-08-18",7.0566,7.1042,6.838,6.9254,2722000.0],["2011-08-19",6.8261,7.0128,6.7784,6.84,2498800.0],["2011-08-22",7.0387,7.0387,6.7546,6.842,1710400.0],["2011-08-23",6.8936,7.1499,6.836,7.1281,1625200.0],["2011-08-24",7.1142,7.2671,7.0764,7.2135,1223600.0],["2011-08-25",7.291,7.3565,6.9771,7.0268,1070000.0],["2011-08-26",6.9691,7.4737,6.8758,7.4519,1623200.0],["2011-08-29",7.5651,7.7737,7.5651,7.7658,1555600.0],["2011-08-30",7.6883,7.8512,7.5929,7.7857,950800.0],["2011-08-31",7.8592,7.9247,7.6982,7.8055,1370400.0],["2011-09-01",7.8393,7.9188,7.5949,7.6466,1196800.0],["2011-09-02",7.4618,7.5194,7.281,7.3267,1105600.0],["2011-09-06",7.0605,7.3704,7.0605,7.3565,1128800.0],["2011-09-07",7.4837,7.5731,7.4439,7.5691,1252400.0],["2011-09-08",7.4976,7.5631,7.3585,7.4042,1192000.0],["2011-09-09",7.3764,7.4996,7.1956,7.2413,2426000.0],["2011-09-12",7.1122,7.1698,6.9115,7.0168,2574400.0],["2011-09-13",7.0466,7.1956,7.0327,7.1539,3365600.0],["2011-09-14",7.2016,7.3983,7.0546,7.3069,2276800.0],["2011-09-15",7.3585,7.4181,7.2254,7.4002,2444400.0],["2011-09-16",7.4042,7.5393,7.3923,7.4519,5499200.0],["2011-09-19",7.3267,7.4062,7.2135,7.3367,1891200.0],["2011-09-20",7.3923,7.4141,7.2651,7.2989,3506400.0],["2011-09-21",7.281,7.3426,7.0069,7.0128,2122800.0],["2011-09-22",6.7725,6.9374,6.7168,6.8082,2640400.0],["2011-09-23",6.7884,6.8976,6.7188,6.8003,1647200.0],["2011-09-26",6.8062,6.8162,6.6493,6.7625,2816000.0],["2011-09-27",6.9334,7.2195,6.8917,6.9771,3604400.0],["2011-09-28",7.0049,7.0605,6.7188,6.7208,1453200.0],["2011-09-29",6.8559,6.9453,6.5897,6.7983,1522800.0],["2011-09-30",6.6394,6.6692,6.3453,6.3632,3863200.0],["2011-10-03",6.2917,6.4804,6.0354,6.0454,2963600.0],["2011-10-04",5.956,6.3096,5.9222,6.2957,4800000.0],["2011-10-05",6.3275,6.4486,6.242,6.4188,3119200.0],["2011-10-06",6.389,6.5718,6.3712,6.546,3576800.0],["2011-10-07",6.5519,6.5837,6.2857,6.3592,3553600.0],["2011-10-10",6.5102,6.6056,6.4745,6.6036,2761200.0],["2011-10-11",6.5321,6.6552,6.5043,6.6175,2230400.0],["2011-10-12",6.6493,6.8519,6.6175,6.7546,2594400.0],["2011-10-13",6.7148,6.7784,6.5559,6.689,1213200.0],["2011-10-14",6.7784,6.8877,6.7486,6.844,1610400.0],["2011-10-17",6.7665,6.7705,6.4645,6.4864,1920800.0],["2011-10-18",6.4745,6.8241,6.4546,6.7327,1883200.0],["2011-10-19",6.7168,6.7327,6.5341,6.6056,3045600.0],["2011-10-20",6.6155,6.6731,6.4884,6.5063,3997200.0],["2011-10-21",6.5261,7.2075,6.4089,7.1936,6299600.0],["2011-10-24",7.1877,7.6247,7.1698,7.4598,4476000.0],["2011-10-25",7.3843,7.4936,7.2751,7.3724,3697600.0],["2011-10-26",7.4797,7.4797,7.2711,7.3486,3805200.0],["2011-10-27",7.616,7.9232,7.5641,7.7836,3440000.0],["2011-10-28",7.7257,7.8374,7.6439,7.6958,1801200.0],["2011-10-31",7.6319,7.6798,7.4144,7.4144,2226800.0],["2011-11-01",7.0533,7.1989,6.9695,7.0732,3692800.0],["2011-11-02",7.1989,7.2987,7.1311,7.2827,2904400.0],["2011-11-03",7.3885,7.7217,7.3546,7.7117,2410000.0],["2011-11-04",7.606,7.8354,7.5701,7.8095,3393600.0],["2011-11-07",7.7656,7.8135,7.6539,7.7456,1822000.0],["2011-11-08",7.7895,7.8035,7.594,7.7317,2220400.0],["2011-11-09",7.5102,7.5601,7.3506,7.3845,1491600.0],["2011-11-10",7.5142,7.5741,7.3147,7.3665,2091600.0],["2011-11-11",7.4803,7.5521,7.4444,7.4663,2536400.0],["2011-11-14",7.4663,7.5501,7.2827,7.3606,2849200.0],["2011-11-15",7.3386,7.4922,7.2748,7.4404,2839200.0],["2011-11-16",7.3745,7.604,7.3047,7.4843,2046000.0],["2011-11-17",7.4444,7.5022,7.3047,7.3506,1717600.0],["2011-11-18",7.3566,7.3905,7.2249,7.2488,2487600.0],["2011-11-21",7.0772,7.1211,7.0174,7.0473,1740400.0],["2011-11-22",7.0353,7.1211,6.9795,7.0553,1752400.0],["2011-11-23",6.9894,7.0912,6.9495,7.0633,2992000.0],["2011-11-25",7.0074,7.1391,6.9854,7.0274,1346400.0],["2011-11-28",7.2408,7.4124,7.2209,7.3626,3926000.0],["2011-11-29",7.3546,7.4444,7.3207,7.3845,1982800.0],["2011-11-30",7.7038,7.8354,7.6379,7.8334,3577600.0],["2011-12-01",7.8295,7.8554,7.6359,7.6399,1347200.0],["2011-12-02",7.7656,7.9591,7.7177,7.8694,2393600.0],["2011-12-05",7.9571,8.0709,7.8933,7.9771,2085200.0],["2011-12-06",8.0629,8.0828,7.9432,7.9512,1936400.0],["2011-12-07",7.8574,8.023,7.7676,7.9492,1649600.0],["2011-12-08",7.8534,7.9113,7.6199,7.6419,1975600.0],["2011-12-09",7.6838,8.037,7.6758,7.999,1651200.0],["2011-12-12",7.8913,7.8973,7.7676,7.8394,1236800.0],["2011-12-13",7.9093,8.007,7.6818,7.7217,1240400.0],["2011-12-14",7.6339,7.6618,7.4823,7.5122,1988000.0],["2011-12-15",7.604,7.6299,7.4903,7.5142,1711600.0],["2011-12-16",7.5741,7.7816,7.5741,7.7177,3079600.0],["2011-12-19",7.7516,7.8195,7.596,7.6219,1221600.0],["2011-12-20",7.7736,7.9272,7.7237,7.7796,2662800.0],["2011-12-21",7.7177,7.9232,7.6199,7.8933,1604800.0],["2011-12-22",7.8993,8.023,7.8873,8.011,2058400.0],["2011-12-23",8.011,8.1367,8.011,8.1287,1091600.0],["2011-12-27",8.0689,8.1886,8.0629,8.1647,1308000.0],["2011-12-28",8.1347,8.1746,7.9113,7.9492,1380000.0],["2011-12-29",7.9472,8.1666,7.9392,8.1567,1054800.0],["2011-12-30",8.1128,8.1407,8.003,8.005,880800.0],["2012-01-03",8.1766,8.3103,8.1028,8.2345,2402000.0],["2012-01-04",8.1706,8.4161,8.1527,8.3662,1938000.0],["2012-01-05",8.3183,8.3981,8.1866,8.3821,2875200.0],["2012-01-06",8.3861,8.4181,8.3043,8.3283,1095200.0],["2012-01-09",8.3542,8.4101,8.3123,8.3742,1238400.0],["2012-01-10",8.4859,8.5138,8.4141,8.46,1245200.0],["2012-01-11",8.438,8.5318,8.422,8.4979,1405600.0],["2012-01-12",8.5338,8.6036,8.4899,8.5817,1739600.0],["2012-01-13",8.5138,8.5637,8.3662,8.424,1320400.0],["2012-01-17",8.5138,8.5916,8.422,8.462,1096000.0],["2012-01-18",8.4799,8.5637,8.3801,8.5617,2295200.0],["2012-01-19",8.5677,8.5837,8.3821,8.442,2047200.0],["2012-01-20",8.4161,8.444,8.2046,8.2504,2036400.0],["2012-01-23",8.2784,8.3582,8.0928,8.1886,1870000.0],["2012-01-24",8.1567,8.3742,8.0689,8.2784,2624400.0],["2012-01-25",8.2944,8.4181,8.2345,8.3762,2175200.0],["2012-01-26",8.4141,8.426,8.2624,8.3243,1511600.0],["2012-01-27",8.3463,8.6928,8.2001,8.4665,5279200.0],["2012-01-30",8.3423,8.6127,8.3283,8.5045,4971200.0],["2012-01-31",8.6107,8.6107,8.4425,8.5086,2201200.0],["2012-02-01",8.5987,8.7629,8.5386,8.7469,3369600.0],["2012-02-02",8.7429,8.7629,8.6748,8.7469,1663600.0],["2012-02-03",8.9091,9.0614,8.835,9.0293,2517200.0],["2012-02-06",8.9812,9.1355,8.9372,9.1275,2572000.0],["2012-02-07",9.0854,9.2376,9.0534,9.2356,2550800.0],["2012-02-08",9.2356,9.3458,9.2356,9.3157,2785600.0],["2012-02-09",9.3378,9.3898,9.2536,9.3698,2308800.0],["2012-02-10",9.2436,9.2657,9.0554,9.0754,2749600.0],["2012-02-13",9.1976,9.2677,9.1475,9.2296,1498400.0],["2012-02-14",9.2136,9.2496,9.1114,9.2396,1516400.0],["2012-02-15",9.2697,9.3137,9.0974,9.1375,1644000.0],["2012-02-16",9.1375,9.2957,9.1154,9.2817,2265600.0],["2012-02-17",9.3037,9.3698,9.2917,9.3338,1347200.0],["2012-02-21",9.3698,9.4299,9.2496,9.3117,1651600.0],["2012-02-22",9.2977,9.3217,9.2136,9.2777,1933600.0],["2012-02-23",9.2997,9.3398,9.1936,9.3117,1546400.0],["2012-02-24",9.3438,9.4119,9.1575,9.1755,1765600.0],["2012-02-27",9.0874,9.2196,8.9652,9.1555,2740800.0],["2012-02-28",9.1795,9.2136,9.0453,9.1114,1546400.0],["2012-02-29",9.1495,9.3598,9.0333,9.0453,3335200.0],["2012-03-01",9.0874,9.2136,9.0574,9.1335,1434400.0],["2012-03-02",9.1114,9.2777,9.0313,9.0433,1654400.0],["2012-03-05",9.0053,9.1054,8.9492,9.0534,1464800.0],["2012-03-06",8.8871,8.9232,8.6688,8.6848,1546000.0],["2012-03-07",8.7309,8.805,8.6908,8.7709,913200.0],["2012-03-08",8.813,8.9913,8.7669,8.9091,1509200.0],["2012-03-09",8.9111,9.0433,8.8931,8.9592,2558400.0],["2012-03-12",8.9532,9.0554,8.9031,8.9732,1873200.0],["2012-03-13",9.0513,9.2096,9.0173,9.1996,1527600.0],["2012-03-14",9.1675,9.2617,8.9292,8.9472,1967600.0],["2012-03-15",8.9732,9.2156,8.9171,9.1715,1177200.0],["2012-03-16",9.1815,9.2016,9.0834,9.1515,1562000.0],["2012-03-19",9.1575,9.2677,9.0854,9.1835,929600.0],["2012-03-20",9.0894,9.1235,8.9933,9.0333,994400.0],["2012-03-21",9.0393,9.0874,8.9472,8.9492,1038000.0],["2012-03-22",8.8671,8.8871,8.7389,8.8791,1175200.0],["2012-03-23",8.835,8.8711,8.6568,8.795,1561600.0],["2012-03-26",8.9131,9.0213,8.8491,8.9893,1164000.0],["2012-03-27",9.0073,9.0894,8.9933,8.9993,1173600.0],["2012-03-28",9.0433,9.0594,8.9312,9.0353,1330400.0],["2012-03-29",8.9893,9.0574,8.8851,9.0153,1056800.0],["2012-03-30",9.1094,9.1094,8.9812,9.0033,957600.0],["2012-04-02",8.9552,8.9913,8.799,8.8951,1837600.0],["2012-04-03",8.8871,8.9732,8.8611,8.9672,1240800.0],["2012-04-04",8.833,8.8751,8.7289,8.8691,1108400.0],["2012-04-05",8.847,8.9192,8.7709,8.811,717600.0],["2012-04-09",8.6468,8.6868,8.5466,8.6768,913200.0],["2012-04-10",8.6387,8.6468,8.4244,8.4985,1992000.0],["2012-04-11",8.6167,8.6808,8.5506,8.6748,1853200.0],["2012-04-12",8.7149,9.1775,8.7128,9.0513,2236800.0],["2012-04-13",8.9913,8.9913,8.823,8.827,2282800.0],["2012-04-16",8.8771,8.9492,8.7729,8.8811,1260800.0],["2012-04-17",8.9392,9.0914,8.9091,8.9933,1133600.0],["2012-04-18",8.9652,9.0173,8.9171,8.9212,1900000.0],["2012-04-19",8.9452,9.0093,8.789,8.9111,1598400.0],["2012-04-20",9.2837,9.6082,9.2416,9.4499,4556800.0],["2012-04-23",9.5301,9.5301,9.2276,9.3237,2216400.0],["2012-04-24",9.3318,9.4499,9.2396,9.4179,1754000.0],["2012-04-25",9.5261,9.6102,9.474,9.5301,1898400.0],["2012-04-26",9.4959,9.6426,9.4497,9.5783,2218400.0],["2012-04-27",9.5924,9.8355,9.5924,9.7893,2180800.0],["2012-04-30",9.7371,9.7371,9.5522,9.5662,1998800.0],["2012-05-01",9.5662,9.7973,9.5341,9.5763,2598800.0],["2012-05-02",9.4858,9.7371,9.4356,9.5964,2362000.0],["2012-05-03",9.6125,9.6386,9.4477,9.4637,1434800.0],["2012-05-04",9.3934,9.4517,9.2286,9.309,2092800.0],["2012-05-07",9.2869,9.3894,9.2808,9.3351,1088000.0],["2012-05-08",9.2829,9.3572,9.2065,9.3251,1774400.0],["2012-05-09",9.1924,9.4115,9.1663,9.307,1376400.0],["2012-05-10",9.3592,9.4617,9.3009,9.3592,900800.0],["2012-05-11",9.303,9.3974,9.2889,9.307,1140000.0],["2012-05-14",9.1824,9.2427,9.0919,9.0939,1487200.0],["2012-05-15",9.1201,9.4497,9.11,9.321,1975200.0],["2012-05-16",9.3572,9.4235,9.0839,9.1161,2026000.0],["2012-05-17",9.112,9.1462,8.7021,8.8267,2170800.0],["2012-05-18",8.8246,8.901,8.692,8.7644,2024800.0],["2012-05-21",8.8166,8.9995,8.7845,8.9653,1780400.0],["2012-05-22",9.0075,9.1261,8.9593,9.0176,1237600.0],["2012-05-23",8.899,9.2407,8.8367,9.2145,1964000.0],["2012-05-24",9.2326,9.3331,9.1643,9.2768,1820000.0],["2012-05-25",9.2849,9.317,9.098,9.1241,925600.0],["2012-05-29",9.2407,9.4195,9.2005,9.3793,915600.0],["2012-05-30",9.2547,9.2969,9.0698,9.1462,1606000.0],["2012-05-31",9.1563,9.3411,9.0919,9.2768,2053200.0],["2012-06-01",9.0678,9.114,8.891,8.9673,2386400.0],["2012-06-04",8.9975,9.0558,8.8407,8.8709,3301600.0],["2012-06-05",8.8327,9.0417,8.7804,9.0055,1548000.0],["2012-06-06",9.0779,9.3472,9.0538,9.3472,1597200.0],["2012-06-07",9.4617,9.5863,9.3914,9.4376,2586800.0],["2012-06-08",9.4175,9.6526,9.309,9.6346,1593600.0],["2012-06-11",9.7471,9.7471,9.3572,9.3632,1193600.0],["2012-06-12",9.4316,9.5622,9.3271,9.512,1210800.0],["2012-06-13",9.4899,9.6044,9.2989,9.3592,1290000.0],["2012-06-14",9.3693,9.6024,9.321,9.5662,1417200.0],["2012-06-15",9.6084,9.6245,9.5301,9.6084,2780000.0],["2012-06-18",9.5401,9.6607,9.516,9.6446,1492400.0],["2012-06-19",9.7069,9.9019,9.6868,9.8094,1360000.0],["2012-06-20",9.7531,9.8014,9.5341,9.6004,1336000.0],["2012-06-21",9.5501,9.6687,9.2688,9.2969,1874000.0],["2012-06-22",9.3452,9.3833,9.1482,9.2668,2828400.0],["2012-06-25",9.1743,9.2185,9.1,9.1241,1195200.0],["2012-06-26",9.1643,9.4456,9.1321,9.3532,1386400.0],["2012-06-27",9.4456,9.6305,9.3793,9.5883,1446400.0],["2012-06-28",9.5321,9.6004,9.2849,9.522,1429600.0],["2012-06-29",9.7049,9.8617,9.7049,9.8255,1637600.0],["2012-07-02",9.8395,9.8938,9.6406,9.8617,1180400.0],["2012-07-03",9.8355,9.9762,9.8074,9.8918,778800.0],["2012-07-05",9.8737,10.0164,9.8295,9.9682,906000.0],["2012-07-06",9.8335,9.8998,9.723,9.8114,796400.0],["2012-07-09",9.7732,9.8677,9.729,9.8255,1086400.0],["2012-07-10",9.8416,9.9802,9.721,9.7572,2650800.0],["2012-07-11",9.7732,9.8496,9.4818,9.5642,1976000.0],["2012-07-12",9.5059,9.7551,9.4416,9.717,1365200.0],["2012-07-13",9.7953,10.0928,9.725,9.9963,1760400.0],["2012-07-16",9.9581,9.9682,9.7089,9.8918,1707600.0],["2012-07-17",9.9159,9.9601,9.7833,9.8677,2810000.0],["2012-07-18",10.0425,10.6314,9.8556,10.4686,6945200.0],["2012-07-19",10.2736,10.3983,10.0948,10.3219,2886000.0],["2012-07-20",10.2053,10.3701,10.2053,10.2777,1797600.0],["2012-07-23",10.0827,10.2757,10.0687,10.1892,1187600.0],["2012-07-24",10.2294,10.2596,10.0043,10.0687,1420800.0],["2012-07-25",10.143,10.1591,9.8174,9.8436,1979600.0],["2012-07-26",10.0586,10.1129,9.7913,9.9903,2158000.0],["2012-07-27",10.075,10.3293,9.9883,10.2586,873200.0],["2012-07-30",10.2647,10.4564,10.1477,10.1678,676400.0],["2012-07-31",10.1194,10.2143,9.9701,9.9721,1113200.0],["2012-08-01",10.0226,10.0791,9.8188,9.8208,1368800.0],["2012-08-02",9.7259,9.9741,9.6392,9.9096,1466800.0],["2012-08-03",10.1053,10.2022,9.9782,10.077,1528400.0],["2012-08-06",10.1174,10.1679,10.0044,10.0508,956400.0],["2012-08-07",10.0892,10.2062,10.071,10.1134,1080000.0],["2012-08-08",10.0508,10.3636,10.0508,10.3454,1567200.0],["2012-08-09",10.3192,10.4927,10.1981,10.4362,1362400.0],["2012-08-10",10.4039,10.4423,10.2889,10.3817,1003200.0],["2012-08-13",10.3333,10.3938,10.2122,10.3676,1084800.0],["2012-08-14",10.4544,10.5028,10.2708,10.3091,1930400.0],["2012-08-15",10.2768,10.5028,10.2667,10.4625,1222800.0],["2012-08-16",10.4665,10.8842,10.3676,10.7651,2005200.0],["2012-08-17",10.7893,10.8115,10.6703,10.7934,1388800.0],["2012-08-20",10.7591,10.8357,10.6057,10.7631,1003200.0],["2012-08-21",10.7732,10.8075,10.6521,10.6784,1197600.0],["2012-08-22",10.5714,10.7268,10.5714,10.6703,910000.0],["2012-08-23",10.7328,11.0718,10.6743,10.7873,1625200.0],["2012-08-24",10.7147,10.9205,10.6945,10.8257,1361200.0],["2012-08-27",10.9064,10.9588,10.7813,10.9144,1414000.0],["2012-08-28",10.9044,11.0032,10.8418,10.9225,1130000.0],["2012-08-29",10.9629,11.0073,10.862,10.9588,1176800.0],["2012-08-30",10.862,10.9407,10.7449,10.7934,934800.0],["2012-08-31",10.8882,11.0718,10.8115,11.0395,2614800.0],["2012-09-04",11.0819,11.3483,10.9649,11.1102,2389200.0],["2012-09-05",11.1324,11.1747,10.9931,11.0234,954000.0],["2012-09-06",11.0981,11.2736,11.0981,11.2131,1293200.0],["2012-09-07",11.2777,11.2999,11.1001,11.207,1040000.0],["2012-09-10",11.201,11.2756,11.1243,11.1304,1391600.0],["2012-09-11",11.1747,11.2958,11.1606,11.2212,1395600.0],["2012-09-12",11.2514,11.3604,11.2474,11.3463,1629600.0],["2012-09-13",11.3765,11.5823,11.2555,11.4048,2261200.0],["2012-09-14",11.4552,11.4996,11.3362,11.4007,1859600.0],["2012-09-17",11.2999,11.3785,11.1768,11.2494,1137600.0],["2012-09-18",11.3543,11.5218,11.1768,11.4088,1540000.0],["2012-09-19",11.5501,11.6873,11.4472,11.655,2150400.0],["2012-09-20",11.6086,11.6812,11.5521,11.5945,1633200.0],["2012-09-21",11.7216,11.887,11.6308,11.7196,4178400.0],["2012-09-24",11.7075,11.8043,11.6247,11.7196,1668000.0],["2012-09-25",11.7518,11.8527,11.538,11.5985,1390000.0],["2012-09-26",11.6066,11.6409,11.2353,11.3725,1604800.0],["2012-09-27",11.4653,11.6873,11.3664,11.6752,1970000.0],["2012-09-28",11.6449,11.6752,11.5541,11.6106,1619600.0],["2012-10-01",11.6671,11.7377,11.538,11.5521,1875200.0],["2012-10-02",11.6045,11.6651,11.4451,11.5097,1678400.0],["2012-10-03",11.5339,11.6045,11.4512,11.54,1467600.0],["2012-10-04",11.6167,11.7216,11.5319,11.6752,1102400.0],["2012-10-05",11.7438,11.8911,11.6711,11.7014,1098400.0],["2012-10-08",11.661,11.7014,11.544,11.6732,670000.0],["2012-10-09",11.6631,11.6974,11.4552,11.6066,1081200.0],["2012-10-10",11.5924,11.6187,11.425,11.4552,856800.0],["2012-10-11",11.5541,11.6005,11.318,11.3644,995200.0],["2012-10-12",11.3644,11.3927,11.207,11.2877,1089200.0],["2012-10-15",11.3604,11.3604,11.1889,11.3261,1449600.0],["2012-10-16",11.4451,11.4714,11.2373,11.2999,2676800.0],["2012-10-17",11.4895,12.107,11.4492,11.653,7550000.0],["2012-10-18",11.6792,12.0081,11.6368,11.9133,3055600.0],["2012-10-19",11.8083,12.0041,11.7902,11.8891,2386000.0],["2012-10-22",11.9173,12.0949,11.8588,11.9799,1683600.0],["2012-10-23",11.8548,12.0565,11.7337,12.0061,1632800.0],["2012-10-24",12.0686,12.1373,11.9718,12.0525,1213200.0],["2012-10-25",12.1998,12.222,11.883,11.9536,1485600.0],["2012-10-26",11.9859,12.1393,11.9254,12.0888,1203200.0],["2012-10-31",12.1293,12.35,12.0767,12.3034,1738000.0],["2012-11-01",12.352,12.5221,12.1496,12.4978,1824800.0],["2012-11-02",12.5889,12.5889,12.1374,12.1394,976800.0],["2012-11-05",12.1739,12.4188,12.0848,12.2569,894800.0],["2012-11-06",12.3419,12.595,12.2893,12.4816,1488000.0],["2012-11-07",12.3662,12.518,12.0018,12.1111,1372800.0],["2012-11-08",12.1151,12.2285,12.0038,12.0625,1776800.0],["2012-11-09",12.0139,12.1131,11.8438,12.0261,2212400.0],["2012-11-12",12.1961,12.6091,12.0261,12.0261,1642800.0],["2012-11-13",11.939,12.2872,11.8499,12.0686,1402800.0],["2012-11-14",12.0686,12.2103,11.8256,11.8762,1344000.0],["2012-11-15",11.8479,11.9572,11.5523,11.8155,1683600.0],["2012-11-16",11.7851,12.103,11.7386,12.0605,1678000.0],["2012-11-19",12.1273,12.5383,12.105,12.2305,1189600.0],["2012-11-20",12.1516,12.4856,12.1516,12.4796,1325600.0],["2012-11-21",12.518,12.5767,12.2791,12.348,1052400.0],["2012-11-23",12.4168,12.5869,12.4107,12.5464,425600.0],["2012-11-26",12.516,12.6598,12.4573,12.4998,826800.0],["2012-11-27",12.518,12.6517,12.4958,12.5201,1415600.0],["2012-11-28",12.4998,12.5504,12.2224,12.4128,1945200.0],["2012-11-29",12.518,12.7104,12.4128,12.6942,1940000.0],["2012-11-30",12.7002,12.8197,12.5626,12.7448,3718400.0],["2012-12-03",12.8703,12.9047,12.6395,12.7671,1388800.0],["2012-12-04",12.7752,12.8663,12.7023,12.8379,1288000.0],["2012-12-05",12.8582,12.9027,12.6112,12.8258,1641600.0],["2012-12-06",12.8642,12.8966,12.6537,12.7772,1507600.0],["2012-12-07",12.8622,12.8622,12.5342,12.597,2114800.0],["2012-12-10",12.5788,12.7509,12.5201,12.7124,1896400.0],["2012-12-11",12.7833,12.8076,12.5383,12.5646,2590000.0],["2012-12-12",12.6557,12.7124,12.4411,12.4978,1815200.0],["2012-12-13",12.518,12.6274,12.4877,12.5444,1500800.0],["2012-12-14",12.5059,12.5727,12.2467,12.3581,1640800.0],["2012-12-17",12.3783,12.4674,12.3075,12.35,1919600.0],["2012-12-18",12.4188,12.7488,12.352,12.7448,2572800.0],["2012-12-19",12.7245,12.9493,12.6091,12.8723,1670800.0],["2012-12-20",12.8258,12.9007,12.7002,12.8278,1755600.0],["2012-12-21",12.6942,12.7387,12.5767,12.6112,3365600.0],["2012-12-24",12.6294,12.7124,12.5423,12.5848,414000.0],["2012-12-26",12.6375,12.6699,12.4613,12.514,858000.0],["2012-12-27",12.5423,12.5707,12.348,12.5241,830000.0],["2012-12-28",12.4431,12.6517,12.4047,12.5201,1417600.0],["2012-12-31",12.4937,12.8055,12.4593,12.7691,1605600.0],["2013-01-02",13.0404,13.3076,12.9918,13.0809,2003600.0],["2013-01-03",12.8237,12.9634,12.5545,12.8764,2563200.0],["2013-01-04",12.9452,13.0323,12.7853,13.0161,1258800.0],["2013-01-07",12.9371,13.1214,12.7995,12.8723,1925600.0],["2013-01-08",12.8885,13.1457,12.8501,13.1173,1866800.0],["2013-01-09",13.1173,13.1639,12.9655,13.0323,1536000.0],["2013-01-10",13.1457,13.1841,12.9857,13.1396,1456800.0],["2013-01-11",13.1396,13.1396,12.9918,13.0748,1018000.0],["2013-01-14",13.1193,13.3866,13.0829,13.3724,2574800.0],["2013-01-15",13.3117,13.3501,13.1902,13.3299,1185200.0],["2013-01-16",13.3117,13.338,13.0849,13.1396,1173600.0],["2013-01-17",13.2165,13.6113,13.2064,13.5728,2063600.0],["2013-01-18",13.6052,13.7287,13.4615,13.6761,8390800.0],["2013-01-22",13.6822,13.911,13.5465,13.7773,2449200.0],["2013-01-23",13.7753,13.9251,13.5546,13.6599,2510000.0],["2013-01-24",13.9697,14.3645,13.5688,14.0243,3656000.0],["2013-01-25",14.0749,14.2167,13.9757,14.1701,2106000.0],["2013-01-28",14.1903,14.2956,14.0527,14.2167,1382800.0],["2013-01-29",14.2512,14.304,14.1618,14.2959,1358400.0],["2013-01-30",14.3162,14.3162,14.036,14.0806,1818800.0],["2013-01-31",14.0867,14.1314,13.9994,14.0664,1325200.0],["2013-02-01",14.172,14.306,14.1497,14.2025,1605600.0],["2013-02-04",14.1497,14.2085,13.969,14.036,1363600.0],["2013-02-05",14.1172,14.239,13.9954,14.1923,1034000.0],["2013-02-06",14.1355,14.2228,14.1009,14.2106,1041600.0],["2013-02-07",14.2106,14.2106,13.9832,14.1253,1036400.0],["2013-02-08",14.1172,14.2674,14.0827,14.2025,1137600.0],["2013-02-11",14.2045,14.2613,14.1009,14.1943,698800.0],["2013-02-12",14.2106,14.4461,14.2106,14.3202,918400.0],["2013-02-13",14.3507,14.4258,14.2999,14.4258,994800.0],["2013-02-14",14.3527,14.5578,14.3324,14.4989,640000.0],["2013-02-15",14.5699,14.639,14.4786,14.6126,1508800.0],["2013-02-19",14.6349,14.7283,14.6085,14.6999,1331600.0],["2013-02-20",14.7019,14.7649,14.2715,14.2877,1668800.0],["2013-02-21",14.2674,14.2776,13.8959,14.103,1554000.0],["2013-02-22",14.1192,14.3771,14.1192,14.3405,812400.0],["2013-02-25",14.373,14.3933,13.8857,13.8898,1417200.0],["2013-02-26",13.9893,14.304,13.9101,14.2349,1020400.0],["2013-02-27",14.2431,14.5862,14.2228,14.4867,792400.0],["2013-02-28",14.5111,14.5984,14.4177,14.5232,1340400.0],["2013-03-01",14.4319,14.6004,14.2126,14.5517,1274400.0],["2013-03-04",14.5172,14.7141,14.4522,14.704,2000400.0],["2013-03-05",14.775,14.9679,14.7161,14.8562,1890400.0],["2013-03-06",14.9375,14.9618,14.8136,14.8786,876400.0],["2013-03-07",14.8907,14.9232,14.7953,14.8501,825600.0],["2013-03-08",14.8522,15.039,14.777,14.84,1625600.0],["2013-03-11",14.8359,14.8948,14.6654,14.8156,1210800.0],["2013-03-12",14.8075,14.8258,14.6532,14.7811,918000.0],["2013-03-13",14.7953,14.8197,14.6938,14.7973,869600.0],["2013-03-14",14.8684,15.0187,14.838,15.0146,747600.0],["2013-03-15",15.0308,15.0796,14.9435,14.9517,1572000.0],["2013-03-18",14.7953,14.976,14.7507,14.8461,755200.0],["2013-03-19",14.9151,15.041,14.7608,14.9111,656400.0],["2013-03-20",15.0248,15.1994,14.9557,15.1608,1323200.0],["2013-03-21",15.0796,15.108,14.7466,14.8501,1579200.0],["2013-03-22",14.9009,15.0593,14.8887,14.9415,774400.0],["2013-03-25",14.974,15.041,14.7161,14.84,679600.0],["2013-03-26",14.9029,14.9537,14.7791,14.8745,735200.0],["2013-03-27",14.775,14.972,14.6593,14.9354,691600.0],["2013-03-28",14.974,14.9984,14.8867,14.9374,1080000.0],["2013-04-01",14.9557,15.0451,14.4096,14.4867,1654400.0],["2013-04-02",14.5415,14.6024,14.2674,14.3608,1750400.0],["2013-04-03",14.3852,14.4156,13.6421,13.705,3539600.0],["2013-04-04",13.6827,14.0441,13.6177,14.0157,2519600.0],["2013-04-05",13.6949,14.0136,13.5405,14.0075,1349200.0],["2013-04-08",14.0217,14.0847,13.9365,14.0075,1068800.0],["2013-04-09",13.9893,14.0278,13.8268,13.8715,1868400.0],["2013-04-10",13.8715,14.0096,13.8289,13.9954,2138000.0],["2013-04-11",13.9344,14.1537,13.9344,14.1192,1588400.0],["2013-04-12",14.0502,14.2288,14.0014,14.1801,1945200.0],["2013-04-15",14.1111,14.1619,13.6035,13.6076,1822000.0],["2013-04-16",13.971,14.1781,13.7781,14.0055,2526000.0],["2013-04-17",13.9182,14.2451,13.8228,14.1111,3834800.0],["2013-04-18",14.1375,14.2228,13.8695,13.9466,1974800.0],["2013-04-19",13.9669,14.1882,13.9121,14.0197,1728000.0],["2013-04-22",14.0603,14.2999,13.8898,14.1903,1419600.0],["2013-04-23",14.9212,15.2684,14.704,14.8948,3088400.0],["2013-04-24",15.1466,15.2643,15.0146,15.1588,2978800.0],["2013-04-25",15.2443,15.4154,15.2199,15.3075,2060000.0],["2013-04-26",15.3075,15.4989,15.2688,15.446,1923600.0],["2013-04-29",15.5437,15.558,15.2851,15.3034,1765600.0],["2013-04-30",15.3054,15.3971,15.1649,15.3645,1522000.0],["2013-05-01",15.3462,15.3665,14.9327,14.9469,2037200.0],["2013-05-02",15.004,15.3849,14.9591,15.3808,2224400.0],["2013-05-03",15.4969,15.8065,15.4969,15.5865,1660400.0],["2013-05-06",15.6313,15.7983,15.5397,15.7311,1136000.0],["2013-05-07",15.78,15.8228,15.6191,15.7678,1387600.0],["2013-05-08",15.7474,15.8208,15.615,15.7434,1325600.0],["2013-05-09",15.7454,15.9145,15.7454,15.8024,1386400.0],["2013-05-10",15.8106,15.8941,15.7658,15.8778,1224800.0],["2013-05-13",15.8798,15.9511,15.8024,15.8941,720800.0],["2013-05-14",15.8982,16.2648,15.8982,16.2363,1748400.0],["2013-05-15",16.1609,16.3178,16.112,16.275,1126400.0],["2013-05-16",16.1854,16.442,16.0957,16.1406,1489200.0],["2013-05-17",16.2791,16.2954,15.9287,16.1772,2085400.0],["2013-05-20",16.1894,16.4135,16.1813,16.2383,1080800.0],["2013-05-21",16.2587,16.3809,16.1243,16.1487,994400.0],["2013-05-22",16.2098,16.3891,15.721,15.8065,1229600.0],["2013-05-23",15.611,15.9409,15.4806,15.8595,1282400.0],["2013-05-24",15.8065,15.8595,15.5784,15.8432,561400.0],["2013-05-28",16.0428,16.222,15.8269,15.9043,936000.0],["2013-05-29",15.8269,15.8717,15.5173,15.7698,984400.0],["2013-05-30",15.8187,15.9817,15.7902,15.9287,855000.0],["2013-05-31",15.8024,16.1813,15.7821,15.9695,1279000.0],["2013-06-03",15.9898,16.0795,15.6435,15.9043,1698600.0],["2013-06-04",15.9124,16.0346,15.5417,15.5784,1591800.0],["2013-06-05",15.5376,15.9124,15.4928,15.5458,1580400.0],["2013-06-06",15.5376,15.7576,15.4806,15.7128,1466000.0],["2013-06-07",15.8147,15.9084,15.611,15.7984,1181200.0],["2013-06-10",15.8595,15.8635,15.6354,15.8228,738600.0],["2013-06-11",15.6598,15.7902,15.4928,15.615,826600.0],["2013-06-12",15.7454,15.7658,15.4806,15.5743,711000.0],["2013-06-13",15.5376,15.835,15.4317,15.7495,892800.0],["2013-06-14",15.7087,15.8309,15.6191,15.7128,562600.0],["2013-06-17",15.8024,15.9939,15.7576,15.9124,1031600.0],["2013-06-18",15.9206,16.055,15.778,15.998,781800.0],["2013-06-19",15.998,16.0591,15.7943,15.7984,1264000.0],["2013-06-20",15.6313,15.6476,14.8736,14.9999,2320000.0],["2013-06-21",15.0488,15.1017,14.3562,14.9062,3041200.0],["2013-06-24",14.678,14.678,14.3033,14.5395,2458400.0],["2013-06-25",14.6862,14.7636,14.4947,14.6984,2101000.0],["2013-06-26",14.8532,14.9306,14.7351,14.7595,1058000.0],["2013-06-27",14.8695,15.1913,14.8695,15.1588,1586800.0],["2013-06-28",15.1302,15.171,14.7106,14.7799,12604000.0],["2013-07-01",14.7962,15.3013,14.7962,15.2239,1689200.0],["2013-07-02",15.2402,15.3217,15.0406,15.0569,1278400.0],["2013-07-03",15.0406,15.3217,15.008,15.281,925800.0],["2013-07-05",15.395,15.4032,15.0936,15.4032,632800.0],["2013-07-08",15.4806,15.6395,15.1588,15.2076,1577000.0],["2013-07-09",15.3299,15.558,15.3054,15.4398,1156400.0],["2013-07-10",15.4398,15.4969,15.281,15.4398,879000.0],["2013-07-11",15.6924,15.8228,15.5702,15.6721,1172000.0],["2013-07-12",15.6517,15.7861,15.615,15.7495,699400.0],["2013-07-15",15.778,15.8228,15.6476,15.668,883600.0],["2013-07-16",15.6517,15.7373,15.4847,15.6884,1580800.0],["2013-07-17",15.8187,15.8676,15.6069,15.8554,2168000.0],["2013-07-18",15.8554,16.0265,15.7739,15.9898,1713600.0],["2013-07-19",15.9735,16.442,15.9735,16.4298,2963200.0],["2013-07-22",16.4868,16.605,16.1161,16.3361,1601000.0],["2013-07-23",16.3524,16.5357,16.3157,16.3768,2556200.0],["2013-07-24",17.1101,17.7375,16.6131,16.7883,3740000.0],["2013-07-25",16.8168,16.8779,16.5968,16.7639,1430600.0],["2013-07-26",16.7027,16.7801,16.552,16.6783,1050200.0],["2013-07-29",16.6865,16.7968,16.4944,16.5557,1138000.0],["2013-07-30",16.6211,16.903,16.6088,16.8213,1227800.0],["2013-07-31",16.8336,17.0256,16.805,16.8826,1107800.0],["2013-08-01",17.0419,17.2258,17.0215,17.189,1290800.0],["2013-08-02",17.1523,17.2871,16.9194,17.2217,1006000.0],["2013-08-05",17.1768,17.3279,17.0828,17.2217,1054400.0],["2013-08-06",17.1727,17.2217,16.9643,17.0256,908400.0],["2013-08-07",16.9643,16.997,16.8131,16.8703,1220400.0],["2013-08-08",16.9766,17.0951,16.9275,17.0583,975400.0],["2013-08-09",17.0011,17.1318,17.0011,17.1032,1044600.0],["2013-08-12",17.0379,17.1359,17.0174,17.0869,689600.0],["2013-08-13",17.14,17.5159,16.903,17.4505,1699600.0],["2013-08-14",17.4301,17.4791,17.1931,17.283,1336600.0],["2013-08-15",17.0624,17.2626,16.9561,17.1809,1326400.0],["2013-08-16",17.0991,17.3606,17.0624,17.2381,1258600.0],["2013-08-19",17.1809,17.2544,16.8908,16.9643,1181600.0],["2013-08-20",16.997,17.1482,16.8785,17.0828,843800.0],["2013-08-21",17.0093,17.3034,16.9602,17.2135,1184000.0],["2013-08-22",17.1727,17.5894,17.1727,17.5608,919000.0],["2013-08-23",17.569,17.5772,17.4178,17.5282,1284200.0],["2013-08-26",17.5404,17.8673,17.4669,17.7283,1131000.0],["2013-08-27",17.5854,17.5854,17.2054,17.2258,1002400.0],["2013-08-28",17.189,17.3688,17.189,17.2789,922400.0],["2013-08-29",17.2503,17.5322,17.234,17.4015,535800.0],["2013-08-30",17.4056,17.4832,17.1482,17.1809,696200.0],["2013-09-03",17.3933,17.5854,17.2585,17.3974,720200.0],["2013-09-04",17.3933,17.5486,17.2585,17.4628,1065400.0],["2013-09-05",17.471,17.6262,17.4628,17.5486,730600.0],["2013-09-06",17.5894,17.7488,17.4138,17.5935,973800.0],["2013-09-09",17.7038,18.1247,17.6344,18.0716,811000.0],["2013-09-10",18.1982,18.3371,18.0593,18.2023,905400.0],["2013-09-11",18.2187,18.2799,18.092,18.2064,759600.0],["2013-09-12",18.2677,18.3535,18.043,18.0838,804600.0],["2013-09-13",18.1819,18.1819,17.9612,18.0552,663400.0],["2013-09-16",18.2677,18.3126,18.1206,18.1778,1011800.0],["2013-09-17",18.1574,18.3576,18.1369,18.3045,577800.0],["2013-09-18",18.329,18.713,18.0716,18.5537,793000.0],["2013-09-19",18.5905,18.8315,18.3984,18.4515,700600.0],["2013-09-20",18.521,18.5414,18.3045,18.3167,1633000.0],["2013-09-23",18.3085,18.4189,18.0552,18.2677,1044000.0],["2013-09-24",18.2391,18.6599,18.2105,18.378,1166400.0],["2013-09-25",18.3617,18.4229,18.1737,18.3126,1156400.0],["2013-09-26",18.2799,18.4761,18.2064,18.4025,840000.0],["2013-09-27",18.2554,18.3617,18.2268,18.3371,804000.0],["2013-09-30",18.1778,18.5006,18.0797,18.4679,1013200.0],["2013-10-01",18.4638,18.7416,18.4107,18.6109,1107400.0],["2013-10-02",18.5292,18.6191,18.2718,18.5496,843800.0],["2013-10-03",18.4434,18.4842,18.141,18.3004,1076400.0],["2013-10-04",18.2922,18.4148,18.1819,18.3576,726000.0],["2013-10-07",18.1737,18.1982,17.9694,18.0634,907600.0],["2013-10-08",18.0062,18.0838,17.7406,17.7733,853200.0],["2013-10-09",17.8182,17.9,17.4546,17.712,1144800.0],["2013-10-10",17.8632,18.2023,17.806,18.2023,747800.0],["2013-10-11",18.2227,18.5864,18.1737,18.5578,1070000.0],["2013-10-14",18.3862,18.5251,18.2799,18.5087,986400.0],["2013-10-15",18.5496,18.664,18.3657,18.5945,1225400.0],["2013-10-16",18.6518,18.709,18.427,18.5986,1094600.0],["2013-10-17",18.521,18.8887,18.5047,18.8887,1329200.0],["2013-10-18",18.9378,19.1339,18.8397,19.1012,3033000.0],["2013-10-21",20.3392,20.9153,19.8652,20.5721,2983000.0],["2013-10-22",20.7559,21.0501,20.5721,20.997,1866800.0],["2013-10-23",20.9398,20.9398,20.3841,20.5312,1968800.0],["2013-10-24",20.5312,20.5966,20.4659,20.4985,1479200.0],["2013-10-25",20.6007,20.7559,20.5476,20.7355,702800.0],["2013-10-28",20.6824,20.7886,20.4822,20.6865,620400.0],["2013-10-29",20.8094,20.8954,20.6169,20.7766,605200.0],["2013-10-30",20.8012,20.8544,20.5063,20.5964,547800.0],["2013-10-31",21.5629,21.5629,20.9527,21.1534,2160400.0],["2013-11-01",21.223,21.6285,21.1165,21.5998,2004200.0],["2013-11-04",21.653,21.8128,21.2721,21.3745,24856800.0],["2013-11-05",21.309,21.6489,21.2189,21.5261,1436800.0],["2013-11-06",21.6162,21.7923,21.4769,21.5425,1632000.0],["2013-11-07",21.5465,21.7677,21.2148,21.2312,2086600.0],["2013-11-08",21.2148,21.5916,21.1247,21.5793,1203800.0],["2013-11-11",21.5547,21.7513,21.4319,21.6858,1048400.0],["2013-11-12",21.5998,21.8291,21.5179,21.7882,819800.0],["2013-11-13",21.6162,22.2633,21.6162,22.2469,1389200.0],["2013-11-14",22.3165,22.4107,22.0953,22.3288,1620400.0],["2013-11-15",22.3575,22.4312,22.2305,22.2756,963400.0],["2013-11-18",22.2592,22.3083,21.9069,22.0011,1524000.0],["2013-11-19",21.9643,22.1322,21.8209,21.8947,1113000.0],["2013-11-20",21.9479,22.1773,21.9151,22.0339,1149600.0],["2013-11-21",22.1363,22.2837,22.0011,22.2715,1025400.0],["2013-11-22",22.2346,22.3902,22.2018,22.3779,789000.0],["2013-11-25",22.382,22.3902,22.2469,22.3329,739400.0],["2013-11-26",22.2919,22.5991,22.2837,22.4762,834800.0],["2013-11-27",22.5295,22.5295,22.1281,22.3247,1244800.0],["2013-11-29",22.337,22.5131,22.1732,22.1773,393000.0],["2013-12-02",22.1854,22.2837,21.952,22.0503,852400.0],["2013-12-03",21.9274,22.0708,21.6571,21.8005,885000.0],["2013-12-04",21.7513,21.8046,21.4032,21.653,1029400.0],["2013-12-05",21.6121,21.6817,21.4237,21.5097,1130400.0],["2013-12-06",21.6489,21.9766,21.6489,21.7349,1054600.0],["2013-12-09",21.9151,22.1568,21.6039,21.694,1180000.0],["2013-12-10",21.6366,21.9274,21.6039,21.6571,658800.0],["2013-12-11",21.653,21.6735,21.1575,21.3254,928000.0],["2013-12-12",21.2926,21.5711,21.2271,21.4769,852800.0],["2013-12-13",21.5629,21.6407,21.3377,21.5015,884800.0],["2013-12-16",21.5629,21.8619,21.5384,21.78,896600.0],["2013-12-17",21.7759,21.825,21.5261,21.7636,1177800.0],["2013-12-18",21.7759,22.1076,21.5506,22.0462,1675000.0],["2013-12-19",21.9356,22.0626,21.5179,21.5916,1943800.0],["2013-12-20",21.5875,22.1199,21.5875,22.1117,2312200.0],["2013-12-23",22.2715,22.2919,22.0339,22.1158,2178800.0],["2013-12-24",22.1076,22.3124,22.1076,22.2305,399000.0],["2013-12-26",22.2796,22.3861,22.1773,22.1814,533200.0],["2013-12-27",22.2059,22.2755,22.0953,22.124,634200.0],["2013-12-30",22.1281,22.2592,22.0872,22.1486,756000.0],["2013-12-31",22.1486,22.3206,22.0749,22.0913,841400.0],["2014-01-02",22.0872,22.1076,21.7349,21.8373,1297000.0],["2014-01-03",21.8865,22.0093,21.7636,21.8332,828200.0],["2014-01-06",21.8701,22.0011,21.8005,21.8168,1045600.0],["2014-01-07",21.9151,21.9274,21.5629,21.6039,1572200.0],["2014-01-08",21.5261,21.6285,21.2721,21.3582,2465800.0],["2014-01-09",21.4646,21.6162,21.264,21.4933,1787600.0],["2014-01-10",21.567,21.6244,21.4933,21.5138,1130600.0],["2014-01-13",21.4155,21.4851,21.0182,21.0919,1047000.0],["2014-01-14",21.223,21.5629,21.1779,21.5056,1339800.0],["2014-01-15",21.5302,21.5957,21.395,21.5179,960400.0],["2014-01-16",21.4483,21.5547,21.2476,21.35,1274600.0],["2014-01-17",21.3377,21.4032,21.1206,21.3582,2970800.0],["2014-01-21",21.4728,21.5425,20.9773,21.1698,2153000.0],["2014-01-22",21.2558,21.395,21.1902,21.3868,1473400.0],["2014-01-23",21.3049,21.4523,21.2025,21.3827,1563600.0],["2014-01-24",21.2844,21.3008,20.535,20.5554,2168000.0],["2014-01-27",20.4776,20.6005,19.9616,20.1377,2493200.0],["2014-01-28",19.8059,19.9288,18.4831,19.6667,8736400.0],["2014-01-29",19.5479,19.8305,19.4373,19.5684,2386600.0],["2014-01-30",19.7322,19.765,19.4578,19.5807,1590000.0],["2014-01-31",19.2735,19.5643,19.2367,19.3391,1570400.0],["2014-02-03",19.2981,19.3391,18.651,18.6674,2908200.0],["2014-02-04",18.7206,18.8558,18.3971,18.7944,2300600.0],["2014-02-05",18.6998,18.9834,18.5766,18.9628,1911800.0],["2014-02-06",19.0162,19.2504,18.6916,18.8478,2557000.0],["2014-02-07",18.9382,19.2258,18.8601,19.2135,1050600.0],["2014-02-10",19.2052,19.2546,18.9341,19.1847,1297600.0],["2014-02-11",19.2052,19.5874,19.1642,19.4559,1577400.0],["2014-02-12",19.497,19.7517,19.423,19.7435,1575200.0],["2014-02-13",19.5997,19.9161,19.534,19.8257,1227200.0],["2014-02-14",19.7764,19.8462,19.6572,19.8175,1149200.0],["2014-02-18",19.8504,20.0106,19.7271,19.838,1003000.0],["2014-02-19",19.9572,20.2407,19.9572,20.0024,1425600.0],["2014-02-20",20.0024,20.2037,19.9284,20.1873,819400.0],["2014-02-21",20.2037,20.3352,20.1544,20.1585,682800.0],["2014-02-24",20.1462,20.3927,20.0846,20.0846,1369800.0],["2014-02-25",20.0887,20.1174,19.6942,19.7107,1758000.0],["2014-02-26",19.7189,20.2613,19.7189,20.2161,1628200.0],["2014-02-27",20.1955,20.4256,20.175,20.3681,901200.0],["2014-02-28",20.3599,20.516,20.216,20.4215,756200.0],["2014-03-03",20.1873,20.3064,19.9942,20.0763,807800.0],["2014-03-04",20.2736,20.4749,20.2736,20.3229,882600.0],["2014-03-05",20.3393,20.3681,20.0846,20.1216,1385000.0],["2014-03-06",20.1832,20.2407,19.9449,19.9942,2020400.0],["2014-03-07",20.064,20.1873,19.9942,20.1832,1021600.0],["2014-03-10",20.1626,20.1914,19.9777,20.0846,965600.0],["2014-03-11",20.101,20.1667,19.6696,19.6983,825800.0],["2014-03-12",19.6161,19.6408,19.3902,19.5422,1022200.0],["2014-03-13",19.5709,19.5833,19.0532,19.0943,1940200.0],["2014-03-14",18.9423,19.2546,18.8272,18.8354,1969600.0],["2014-03-17",18.9053,19.2299,18.8847,19.1683,1134000.0],["2014-03-18",19.2176,19.4189,19.1231,19.3162,1022400.0],["2014-03-19",19.2546,19.3778,18.9341,19.0573,1022400.0],["2014-03-20",19.0368,19.1395,18.7286,18.7615,1110800.0],["2014-03-21",18.7615,18.8149,18.5437,18.6793,2656200.0],["2014-03-24",18.6875,18.9505,18.6752,18.7204,1685000.0],["2014-03-25",18.7861,19.1642,18.6957,19.1107,2031400.0],["2014-03-26",19.1518,19.2422,18.4204,18.4328,1515600.0],["2014-03-27",18.3794,18.6957,18.3095,18.5971,1073600.0],["2014-03-28",18.6834,18.9464,18.593,18.856,879400.0],["2014-03-31",18.9176,19.1025,18.8437,18.9094,1229000.0],["2014-04-01",19.0162,19.1231,18.8026,19.0532,1220600.0],["2014-04-02",19.0286,19.345,18.9669,19.234,1230800.0],["2014-04-03",19.2258,19.3285,19.1231,19.2217,1228600.0],["2014-04-04",19.2997,19.5175,18.9217,18.9464,1515600.0],["2014-04-07",18.8847,18.8847,18.289,18.404,2272800.0],["2014-04-08",18.3793,18.4615,18.1369,18.404,1741000.0],["2014-04-09",18.4245,18.7492,18.3876,18.6053,1745400.0],["2014-04-10",18.5519,18.6505,18.2931,18.3588,1224800.0],["2014-04-11",18.6875,18.8108,18.4081,18.6177,1676800.0],["2014-04-14",18.7122,18.8231,18.3136,18.3794,1446600.0],["2014-04-15",18.3958,18.8889,18.3588,18.7779,1476800.0],["2014-04-16",18.8437,19.0861,18.782,18.8806,1462800.0],["2014-04-17",18.8601,19.2628,18.8601,19.119,4000600.0],["2014-04-21",19.1518,19.271,18.9423,19.2381,1519600.0],["2014-04-22",19.4066,20.0722,19.0573,19.2011,3162200.0],["2014-04-23",19.9818,20.0394,19.3573,19.423,2512200.0],["2014-04-24",19.5545,19.6285,19.3121,19.5874,1837200.0],["2014-04-25",19.4847,19.5833,19.308,19.3778,2052200.0],["2014-04-28",19.4149,19.5345,18.9739,19.2665,1488000.0],["2014-04-29",19.316,19.4644,19.1882,19.2871,1356400.0],["2014-04-30",19.3201,19.3613,19.1511,19.2748,1221800.0],["2014-05-01",19.316,19.5963,19.1882,19.4603,1304800.0],["2014-05-02",19.4438,19.856,19.4355,19.6952,936200.0],["2014-05-05",19.5592,19.6416,19.4191,19.5345,858600.0],["2014-05-06",19.4644,19.4932,19.1305,19.2088,1275400.0],["2014-05-07",19.2336,19.3201,18.9986,19.2129,1368000.0],["2014-05-08",19.1882,19.5345,19.1181,19.3572,1300600.0],["2014-05-09",19.3325,19.4644,19.2789,19.4273,1132000.0],["2014-05-12",19.5468,20.0745,19.518,20.0374,1162000.0],["2014-05-13",20.0373,20.0909,19.6787,19.6829,920400.0],["2014-05-14",19.6664,19.8065,19.4768,19.485,1217200.0],["2014-05-15",19.4891,19.5468,19.114,19.4891,1110600.0],["2014-05-16",19.5509,19.7282,19.5097,19.7158,857400.0],["2014-05-19",19.6952,20.2764,19.6623,20.1528,1944800.0],["2014-05-20",20.0456,20.128,19.7983,19.8601,1535200.0],["2014-05-21",19.8848,20.1239,19.7818,19.9013,1108800.0],["2014-05-22",19.8931,20.1693,19.823,20.0745,1041000.0],["2014-05-23",20.0415,20.4578,20.0044,20.4454,1062800.0],["2014-05-27",20.6062,20.6886,20.5155,20.532,1188200.0],["2014-05-28",20.5073,20.6186,20.4537,20.499,920800.0],["2014-05-29",20.5444,20.5856,20.3383,20.4825,834600.0],["2014-05-30",20.4413,20.4619,20.2847,20.3548,1024200.0],["2014-06-02",20.363,20.532,20.2723,20.5196,1753200.0],["2014-06-03",20.4372,20.5114,20.1363,20.1651,1329800.0],["2014-06-04",20.0951,20.3177,20.0827,20.2888,899400.0],["2014-06-05",20.2229,20.4001,20.2229,20.3836,1281800.0],["2014-06-06",20.4702,20.6103,20.3712,20.6062,720000.0],["2014-06-09",20.6103,21.0926,20.5238,21.0514,880200.0],["2014-06-10",21.0225,21.0885,20.9319,20.9854,633200.0],["2014-06-11",20.8824,21.0019,20.7711,20.936,1018000.0],["2014-06-12",20.87,21.006,20.598,20.6598,918200.0],["2014-06-13",20.6804,20.7546,20.5196,20.5815,576400.0],["2014-06-16",20.5856,20.6062,20.1981,20.4619,751200.0],["2014-06-17",20.4001,20.6845,20.2806,20.5238,773200.0],["2014-06-18",20.4413,20.5485,20.2022,20.499,832000.0],["2014-06-19",20.4949,20.5485,20.3919,20.5238,519400.0],["2014-06-20",20.5361,20.5485,20.3383,20.4331,1508600.0],["2014-06-23",20.4949,20.6722,20.3383,20.3836,635400.0],["2014-06-24",20.4001,20.4867,20.2929,20.3094,968200.0],["2014-06-25",20.2435,20.4454,20.2435,20.4042,689800.0],["2014-06-26",20.4001,20.4001,20.1033,20.1734,775800.0],["2014-06-27",20.1074,20.3548,20.058,20.3548,1034400.0],["2014-06-30",20.3589,20.4372,20.1445,20.4372,1617800.0],["2014-07-01",20.4331,20.7711,20.4083,20.5114,1359000.0],["2014-07-02",20.5196,20.5856,20.1816,20.2352,644200.0],["2014-07-03",20.2435,20.4619,20.2022,20.4166,551600.0],["2014-07-07",20.3877,20.3877,19.8519,19.8931,732000.0],["2014-07-08",20.0003,20.0044,19.6952,19.9467,1335400.0],["2014-07-09",19.959,20.1528,19.8684,19.9096,510000.0],["2014-07-10",19.4974,19.8477,19.4974,19.6252,877000.0],["2014-07-11",19.5798,19.654,19.4149,19.6045,876400.0],["2014-07-14",19.7777,19.9838,19.7035,19.7942,1007000.0],["2014-07-15",19.7983,19.8354,19.4726,19.6375,938200.0],["2014-07-16",19.7447,19.79,19.5551,19.6499,1194000.0],["2014-07-17",19.5468,19.5592,19.1882,19.2047,1389000.0],["2014-07-18",19.2418,19.4974,19.1511,19.3366,2015600.0],["2014-07-21",19.2377,19.5097,19.114,19.3654,1659200.0],["2014-07-22",19.9219,20.87,19.7447,20.8164,2477600.0],["2014-07-23",20.8041,20.9854,20.5032,20.5691,1389600.0],["2014-07-24",20.5897,20.7216,20.3712,20.3919,1093400.0],["2014-07-25",20.2723,20.5238,20.2064,20.4207,764400.0],["2014-07-28",20.3548,20.3548,19.9467,20.0167,1019400.0],["2014-07-29",19.9919,20.116,19.6074,19.6074,1465200.0],["2014-07-30",19.6777,19.7066,19.4503,19.6074,859000.0],["2014-07-31",19.4255,19.5371,19.1691,19.3097,1552800.0],["2014-08-01",19.2105,19.5206,19.1815,19.4585,1785600.0],["2014-08-04",19.5536,19.6694,19.4213,19.6363,1221200.0],["2014-08-05",19.5247,19.8472,19.5247,19.7438,1289400.0],["2014-08-06",19.5909,19.6694,19.5164,19.5661,799200.0],["2014-08-07",19.6033,19.719,19.3304,19.38,984200.0],["2014-08-08",19.4296,20.0457,19.4296,20.0126,797200.0],["2014-08-11",20.1118,20.1243,19.8514,19.901,651200.0],["2014-08-12",19.839,19.9671,19.5826,19.6694,594800.0],["2014-08-13",19.6777,19.839,19.5826,19.7604,572200.0],["2014-08-14",19.8059,19.9961,19.5785,19.9919,707800.0],["2014-08-15",20.0581,20.0581,19.7232,19.9299,856000.0],["2014-08-18",20.0209,20.3765,20.0209,20.2607,932000.0],["2014-08-19",20.3558,20.5253,20.3227,20.4302,791400.0],["2014-08-20",20.3847,20.4426,20.2524,20.3765,568800.0],["2014-08-21",20.4137,20.4426,20.2069,20.2442,520600.0],["2014-08-22",20.178,20.269,20.0788,20.1987,637000.0],["2014-08-25",20.2607,20.3186,20.2028,20.2814,478000.0],["2014-08-26",20.2648,20.3971,20.1904,20.2938,593000.0],["2014-08-27",20.302,20.4054,20.2194,20.3103,348200.0],["2014-08-28",20.1821,20.3434,20.0829,20.2772,461200.0],["2014-08-29",20.2772,20.393,20.2028,20.2938,378600.0],["2014-09-02",20.3806,20.5791,20.2979,20.4261,861600.0],["2014-09-03",20.5171,20.6163,20.3517,20.4096,1222800.0],["2014-09-04",20.4261,20.6411,20.4096,20.5501,1030200.0],["2014-09-05",20.4964,20.5336,20.3517,20.4592,913000.0],["2014-09-08",20.4178,20.5377,20.331,20.4261,525800.0],["2014-09-09",20.422,20.4426,20.2318,20.2607,817800.0],["2014-09-10",20.2359,20.3227,20.1118,20.269,524200.0],["2014-09-11",20.1408,20.3599,20.087,20.3227,697200.0],["2014-09-12",20.3186,20.3558,20.1615,20.2896,950400.0],["2014-09-15",20.24,20.3351,20.1573,20.2524,793200.0],["2014-09-16",20.2111,20.6742,20.1945,20.6576,1665600.0],["2014-09-17",20.6742,20.8603,20.5253,20.637,1073600.0],["2014-09-18",20.6783,20.7031,20.5501,20.637,743000.0],["2014-09-19",20.6742,20.7486,20.2442,20.3599,1510800.0],["2014-09-22",20.3062,20.3062,20.0498,20.0746,794800.0],["2014-09-23",20.0085,20.1036,19.8431,19.9837,790400.0],["2014-09-24",19.9299,20.1739,19.8803,20.0912,821800.0],["2014-09-25",20.0829,20.1284,19.9506,20.0209,1171600.0],["2014-09-26",20.0126,20.0788,19.8927,20.054,896600.0],["2014-09-29",19.8596,19.9589,19.7976,19.8679,775800.0],["2014-09-30",19.901,19.9878,19.4503,19.5495,2332200.0],["2014-10-01",19.4958,19.5371,19.2187,19.3262,1501000.0],["2014-10-02",19.2601,19.3965,19.0823,19.3552,1119200.0],["2014-10-03",19.4958,19.5371,19.2932,19.3841,920800.0],["2014-10-06",19.4503,19.6611,19.3965,19.5702,891600.0],["2014-10-07",19.4709,19.5206,19.318,19.3469,1165000.0],["2014-10-08",19.3882,19.686,19.1567,19.6818,1930200.0],["2014-10-09",19.6363,19.6984,19.2187,19.318,1340200.0],["2014-10-10",19.2477,19.3758,18.9169,18.9582,1921200.0],["2014-10-13",19.0037,19.1898,18.6357,18.6853,1743000.0],["2014-10-14",18.7515,19.0823,18.6729,18.8549,1322000.0],["2014-10-15",18.6068,19.3014,18.4414,19.1195,1470200.0],["2014-10-16",18.797,19.2932,18.7722,19.227,1858000.0],["2014-10-17",19.4585,19.5909,19.2849,19.5412,1314000.0],["2014-10-20",19.4503,19.7976,19.3965,19.7852,1620800.0],["2014-10-21",19.8472,20.6576,19.8472,20.6494,1675800.0],["2014-10-22",20.67,20.7693,20.5336,20.5419,1483200.0],["2014-10-23",20.79,21.0629,20.7031,20.9719,1091200.0],["2014-10-24",21.0132,21.1249,20.9016,21.1166,622000.0],["2014-10-27",21.0463,21.2655,20.9264,21.2448,961800.0],["2014-10-28",21.22,21.7741,21.22,21.7575,1096800.0],["2014-10-29",21.7741,21.8736,21.5377,21.716,931800.0],["2014-10-30",21.629,21.8944,21.5543,21.8487,703000.0],["2014-10-31",22.11,22.168,21.8902,22.1224,1126400.0],["2014-11-03",22.1224,22.3215,21.9731,22.0934,1089600.0],["2014-11-04",22.0561,22.1639,21.7285,21.7492,1147600.0],["2014-11-05",21.8695,21.9234,21.7326,21.7782,750800.0],["2014-11-06",21.7782,22.0685,21.6663,22.0353,1051800.0],["2014-11-07",22.0478,22.1805,21.9939,22.1432,545000.0],["2014-11-10",22.1805,22.309,22.1183,22.1929,662000.0],["2014-11-11",22.1597,22.2966,22.1141,22.2385,462000.0],["2014-11-12",22.1017,22.28,22.0685,22.1556,454600.0],["2014-11-13",22.1432,22.2302,21.8778,21.9441,375800.0],["2014-11-14",21.8943,22.0975,21.8487,22.0478,448800.0],["2014-11-17",22.0436,22.3629,21.998,22.3546,856400.0],["2014-11-18",22.3588,22.4873,22.2841,22.2883,969800.0],["2014-11-19",22.1846,22.1846,21.9566,22.1017,788200.0],["2014-11-20",21.9939,22.3173,21.9524,22.1432,697000.0],["2014-11-21",22.4832,22.7983,22.4417,22.6947,1033400.0],["2014-11-24",22.7237,22.7693,22.5786,22.7112,886200.0],["2014-11-25",22.761,22.8522,22.5454,22.761,735200.0],["2014-11-26",22.7486,22.7983,22.6159,22.6532,537800.0],["2014-11-28",22.6449,22.7029,22.338,22.3629,326600.0],["2014-12-01",22.309,22.3878,22.11,22.3007,750200.0],["2014-12-02",22.3422,22.421,22.168,22.2095,1323800.0],["2014-12-03",22.1971,22.9227,22.1971,22.8978,768000.0],["2014-12-04",22.8895,22.8895,22.6117,22.8149,1043000.0],["2014-12-05",22.7983,22.9061,22.7486,22.8564,421000.0],["2014-12-08",22.8066,22.9518,22.3339,22.4417,452400.0],["2014-12-09",22.1888,22.7071,22.1888,22.6905,878200.0],["2014-12-10",22.5869,22.6159,22.0644,22.1639,552800.0],["2014-12-11",22.2841,22.5827,22.2136,22.4542,855400.0],["2014-12-12",21.9234,22.3463,21.9234,22.1888,923000.0],["2014-12-15",22.2924,22.3505,22.0478,22.168,906400.0],["2014-12-16",22.1183,22.4044,21.969,22.0063,787400.0],["2014-12-17",22.1224,22.508,21.8404,22.4376,827600.0],["2014-12-18",22.7237,22.8439,22.5164,22.8191,661200.0],["2014-12-19",22.8149,22.902,22.5371,22.5827,2573600.0],["2014-12-22",22.649,22.96,22.5578,22.9518,852600.0],["2014-12-23",23.0513,23.3415,22.8813,23.2296,973400.0],["2014-12-24",23.1384,23.3954,23.1384,23.3001,233600.0],["2014-12-26",23.4286,23.5986,23.3623,23.4784,360000.0],["2014-12-29",23.4701,23.6277,23.383,23.4991,391800.0],["2014-12-30",23.4784,23.636,23.4203,23.5489,596600.0],["2014-12-31",23.5862,23.7023,23.3706,23.3913,671200.0],["2015-01-02",23.4784,23.5655,23.0347,23.2254,1540200.0],["2015-01-05",22.8896,23.0886,22.5868,22.8191,1073000.0],["2015-01-06",22.8564,22.8564,22.4251,22.6325,1124600.0],["2015-01-07",22.7527,22.9518,22.6159,22.7983,977600.0],["2015-01-08",23.0264,23.4245,22.9352,23.3913,965200.0],["2015-01-09",23.4493,23.4493,22.9974,23.0181,856400.0],["2015-01-12",23.0554,23.2296,22.7734,23.1093,525000.0],["2015-01-13",23.2793,23.8018,22.6988,23.0098,999400.0],["2015-01-14",22.732,23.0927,22.6822,22.9518,849400.0],["2015-01-15",23.0637,23.2337,22.4624,22.4873,919800.0],["2015-01-16",22.4542,22.6905,22.1805,22.6656,660000.0],["2015-01-20",22.8356,22.873,22.3671,22.6034,874200.0],["2015-01-21",22.5703,22.7527,22.4998,22.649,764200.0],["2015-01-22",22.8273,23.2005,22.6117,23.1218,786400.0],["2015-01-23",23.0679,23.213,22.96,23.0347,719800.0],["2015-01-26",23.0844,23.2337,22.8398,23.1632,1214400.0],["2015-01-27",23.1798,24.9504,23.0803,24.768,3897600.0],["2015-01-28",24.6726,24.9795,24.3699,24.6146,1859400.0],["2015-01-29",24.6726,24.9007,24.1958,24.6146,1885000.0],["2015-01-30",24.4943,24.8385,24.428,24.6353,3136800.0],["2015-02-02",24.6519,24.8675,24.4819,24.797,1317400.0],["2015-02-03",25.0956,25.3527,24.9297,25.249,1328000.0],["2015-02-04",25.224,25.7149,25.1076,25.4195,1899000.0],["2015-02-05",25.4611,25.6733,25.4029,25.4944,1176600.0],["2015-02-06",25.4944,25.7024,25.3946,25.561,933600.0],["2015-02-09",25.5235,25.7731,25.4195,25.5319,875800.0],["2015-02-10",25.64,25.8605,25.4195,25.8355,876800.0],["2015-02-11",25.8605,25.952,25.6567,25.8896,780400.0],["2015-02-12",25.9561,26.2182,25.9021,26.0643,995400.0],["2015-02-13",26.1392,26.2806,25.9437,26.1059,1313000.0],["2015-02-17",25.9853,26.1017,25.7482,25.9894,1013400.0],["2015-02-18",25.8438,26.264,25.7773,26.1974,1226600.0],["2015-02-19",26.1475,26.2432,26.0102,26.1808,607000.0],["2015-02-20",26.0476,26.3305,25.9062,26.3305,927000.0],["2015-02-23",26.2847,26.4761,26.1683,26.4303,525600.0],["2015-02-24",26.422,26.551,26.2224,26.343,732800.0],["2015-02-25",26.3222,26.4179,26.031,26.1766,727200.0],["2015-02-26",26.2099,26.422,25.9645,26.4095,788800.0],["2015-02-27",26.4179,26.526,26.2057,26.2182,503400.0],["2015-03-02",26.2764,26.8255,26.1101,26.8089,1070000.0],["2015-03-03",26.6591,26.7257,26.2473,26.2889,884000.0],["2015-03-04",26.2473,26.4095,25.9561,26.3638,652400.0],["2015-03-05",26.3471,26.4553,26.214,26.3887,483200.0],["2015-03-06",26.2806,26.3679,26.0976,26.2224,793600.0],["2015-03-09",26.2016,26.5302,26.1724,26.4761,606400.0],["2015-03-10",26.214,26.3513,26.0518,26.1766,848800.0],["2015-03-11",26.2432,26.3055,26.0892,26.2723,857800.0],["2015-03-12",26.4179,26.6633,26.1683,26.2307,1018600.0],["2015-03-13",26.1392,26.3139,25.7939,25.8064,1162000.0],["2015-03-16",25.9229,26.2224,25.8355,26.1142,1189800.0],["2015-03-17",26.0144,26.2889,25.9312,26.2556,1359600.0],["2015-03-18",26.2556,27.1541,26.1932,27.0543,1441800.0],["2015-03-19",27.0168,27.1583,26.6425,26.7257,797800.0],["2015-03-20",26.8671,27.0293,26.7631,26.8338,1389800.0],["2015-03-23",26.8089,26.9711,26.5884,26.6134,835200.0],["2015-03-24",26.6175,26.759,26.3804,26.6799,754800.0],["2015-03-25",26.7714,26.8172,26.3887,26.4012,581400.0],["2015-03-26",26.4803,26.6882,26.2265,26.5842,1049400.0],["2015-03-27",26.7714,27.0085,26.6009,26.9711,988800.0],["2015-03-30",27.2124,27.4411,27.204,27.3538,1048400.0],["2015-03-31",27.3538,27.4494,27.1708,27.3122,2117000.0],["2015-04-01",27.2872,27.3579,27.0418,27.1375,799800.0],["2015-04-02",26.9045,27.3455,26.7881,27.1874,861600.0],["2015-04-06",27.1416,27.4328,27.1416,27.2872,1422600.0],["2015-04-07",27.2456,27.4994,26.9461,26.9586,841400.0],["2015-04-08",26.9877,27.0376,26.7132,27.0293,1031000.0],["2015-04-09",26.996,27.0917,26.7423,26.9295,596200.0],["2015-04-10",27.0418,27.0792,26.7922,27.0293,712800.0],["2015-04-13",27.046,27.0834,26.7922,26.8213,722800.0],["2015-04-14",26.9794,27.5077,26.6882,27.3163,1259600.0],["2015-04-15",27.4453,27.5077,27.308,27.333,730200.0],["2015-04-16",27.2664,27.3912,27.1292,27.1541,540000.0],["2015-04-17",27.021,27.021,26.655,26.7797,678000.0],["2015-04-20",26.8713,27.0876,26.8297,27.0501,540600.0],["2015-04-21",27.1291,27.437,27.1291,27.2123,946600.0],["2015-04-22",27.2415,27.4037,27.0501,27.3829,1103000.0],["2015-04-23",27.4869,27.4952,27.1292,27.308,1504600.0],["2015-04-24",27.6657,27.7573,26.4262,27.699,2374600.0],["2015-04-27",27.8779,27.9028,27.3954,27.4827,1354000.0],["2015-04-28",27.6287,27.6371,27.0489,27.1156,1670200.0],["2015-04-29",27.003,27.0572,26.7068,26.8111,1235600.0],["2015-04-30",26.7068,27.003,26.5399,26.6567,2033600.0],["2015-05-01",26.8027,27.4285,26.7861,27.3492,1097400.0],["2015-05-04",27.3367,27.6371,27.2741,27.5453,847000.0],["2015-05-05",27.5495,27.8707,27.3325,27.416,939200.0],["2015-05-06",27.4786,27.6162,27.1991,27.5411,935600.0],["2015-05-07",27.5536,28.1544,27.4243,27.9833,1836200.0],["2015-05-08",28.2837,28.5507,28.1627,28.4339,1519200.0],["2015-05-11",28.4047,28.559,28.2837,28.4422,830800.0],["2015-05-12",28.2086,28.5757,28.0375,28.4589,532400.0],["2015-05-13",28.4505,28.9219,28.4505,28.7759,1125200.0],["2015-05-14",28.9803,29.1889,28.7759,28.9887,856200.0],["2015-05-15",28.9094,29.1263,28.8343,29.1013,1029600.0],["2015-05-18",28.9553,29.2473,28.9303,29.1389,703000.0],["2015-05-19",29.1973,29.3016,29.0721,29.2557,819400.0],["2015-05-20",29.3141,29.3141,29.0971,29.1973,640800.0],["2015-05-21",29.1222,29.239,28.9553,29.0805,1012200.0],["2015-05-22",29.1764,29.5018,29.0221,29.3266,1533800.0],["2015-05-26",29.3141,29.4643,29.0346,29.3224,930400.0],["2015-05-27",29.3975,29.8272,29.3182,29.7729,1002800.0],["2015-05-28",29.8188,29.9315,29.5602,29.8731,824600.0],["2015-05-29",29.8105,29.9315,29.5811,29.7771,673800.0],["2015-06-01",29.9148,30.1442,29.6144,29.9607,682400.0],["2015-06-02",29.9356,30.0232,29.6019,29.6937,703200.0],["2015-06-03",29.7896,30.3069,29.5811,30.1609,721000.0],["2015-06-04",30.0316,30.0817,29.702,29.8105,374600.0],["2015-06-05",29.8188,29.8898,29.5602,29.8147,624400.0],["2015-06-08",29.7938,29.944,29.3266,29.4225,1327800.0],["2015-06-09",29.4434,29.5143,29.2223,29.3892,837600.0],["2015-06-10",29.4517,29.7604,29.2974,29.6353,1101800.0],["2015-06-11",29.6853,30.4362,29.6269,30.4279,1295800.0],["2015-06-12",30.4112,30.6615,30.2694,30.5322,1006800.0],["2015-06-15",30.2694,30.382,30.0483,30.3611,916000.0],["2015-06-16",30.3028,30.6281,30.1693,30.5489,695600.0],["2015-06-17",30.5322,30.7408,30.4404,30.6031,653200.0],["2015-06-18",30.7241,30.9702,30.6406,30.7324,1239200.0],["2015-06-19",30.699,30.8492,30.5614,30.7241,1437600.0],["2015-06-22",30.9577,30.9827,30.7491,30.8451,958400.0],["2015-06-23",31.0036,31.037,30.7157,30.8534,807400.0],["2015-06-24",30.7992,30.9494,30.4321,30.4905,482000.0],["2015-06-25",30.624,30.7575,30.382,30.5489,607000.0],["2015-06-26",30.624,30.7366,30.357,30.6281,1793800.0],["2015-06-29",30.2777,30.4696,29.8439,29.8606,831600.0],["2015-06-30",30.1943,30.3361,29.9815,30.0274,1122600.0],["2015-07-01",30.3194,30.7449,30.2068,30.6115,1030800.0],["2015-07-02",30.77,30.8284,30.1943,30.3528,642000.0],["2015-07-06",30.1109,30.4863,30.0399,30.2443,661600.0],["2015-07-07",30.3236,30.3236,29.0679,29.3391,2500800.0],["2015-07-08",28.9595,28.9678,26.9112,27.0322,6055800.0],["2015-07-09",27.3492,27.9249,27.2199,27.2616,3128000.0],["2015-07-10",27.5328,27.7288,27.4035,27.683,1665400.0],["2015-07-13",27.8665,28.2628,27.8123,28.1669,1717400.0],["2015-07-14",28.1627,28.413,28.0667,28.3588,883200.0],["2015-07-15",28.3671,28.5381,28.1502,28.3504,1435600.0],["2015-07-16",28.4631,28.6216,28.3337,28.4088,811800.0],["2015-07-17",28.3963,28.5256,28.2211,28.4172,1085000.0],["2015-07-20",28.5507,29.0638,28.4255,28.9386,1191200.0],["2015-07-21",28.851,29.0429,28.3045,28.5215,1763600.0],["2015-07-22",28.413,28.7843,28.0876,28.5799,1395400.0],["2015-07-23",31.2873,32.301,29.5727,30.1776,3814000.0],["2015-07-24",30.4905,30.5906,29.7938,30.1651,1910200.0],["2015-07-27",29.8522,29.9064,28.947,29.1889,1911800.0],["2015-07-28",29.4726,29.5101,29.0221,29.3975,1306000.0],["2015-07-29",29.5272,29.7698,29.0922,29.6778,1470000.0],["2015-07-30",29.6401,30.0668,29.4895,29.9747,977400.0],["2015-07-31",30.1504,30.3261,29.9915,30.0417,1898600.0],["2015-08-03",30.0249,30.2006,29.7238,29.9622,811000.0],["2015-08-04",30.1086,30.3219,29.9287,29.9957,1178400.0],["2015-08-05",30.117,30.3177,30.0668,30.1588,1195600.0],["2015-08-06",30.1588,30.3178,29.4937,29.7196,898000.0],["2015-08-07",29.6443,29.7447,29.3682,29.6903,955800.0],["2015-08-10",29.9789,30.4181,29.8618,30.1881,967600.0],["2015-08-11",29.6736,30.0668,29.0629,29.2804,2046000.0],["2015-08-12",28.9876,29.0503,28.4312,28.8161,2074800.0],["2015-08-13",28.837,29.2427,28.791,29.1047,1628400.0],["2015-08-14",29.0922,29.4728,28.9583,29.4017,940600.0],["2015-08-17",29.3222,29.7238,29.0671,29.7196,886800.0],["2015-08-18",29.7112,29.8911,29.6401,29.7363,982800.0],["2015-08-19",29.5272,29.6903,29.1423,29.2093,851600.0],["2015-08-20",28.8495,29.0001,28.3058,28.3267,1498600.0],["2015-08-21",27.9879,28.243,27.2768,27.3311,1676200.0],["2015-08-24",24.2107,25.4823,20.9522,25.4823,3692400.0],["2015-08-25",27.3981,27.3981,25.269,25.2982,2437800.0],["2015-08-26",25.9215,26.6326,25.6036,26.4485,2431000.0],["2015-08-27",26.6953,26.7957,26.0972,26.7288,1588000.0],["2015-08-28",26.7121,27.1722,26.6159,27.0383,1824800.0],["2015-08-31",26.8417,27.4274,26.8166,26.984,1555800.0],["2015-09-01",26.2269,26.6535,26.1223,26.2854,2138000.0],["2015-09-02",26.5448,26.7832,25.9801,26.7832,1681000.0],["2015-09-03",26.8668,27.6281,26.7246,27.5361,2295800.0],["2015-09-04",27.1638,27.4106,26.9296,27.2224,1582000.0],["2015-09-08",27.557,28.1217,27.5319,28.0924,1391800.0],["2015-09-09",28.2179,28.6027,28.105,28.2137,2401400.0],["2015-09-10",28.1719,28.7031,28.0046,28.5818,1895400.0],["2015-09-11",28.5986,29.0127,28.3978,28.8203,1265200.0],["2015-09-14",28.8412,29.0545,28.6278,28.7659,902600.0],["2015-09-15",28.9207,29.2218,28.7199,29.1716,1434400.0],["2015-09-16",29.1131,29.3849,29.021,29.3222,1100200.0],["2015-09-17",29.3348,29.7865,29.2302,29.3013,1294800.0],["2015-09-18",28.8872,29.3975,28.7282,28.7952,2045800.0],["2015-09-21",29.0252,29.3933,28.7282,28.8663,1053800.0],["2015-09-22",28.4396,28.699,28.0339,28.2556,757400.0],["2015-09-23",28.494,28.9248,28.0506,28.5107,1260600.0],["2015-09-24",28.2556,28.289,27.7829,28.1468,924000.0],["2015-09-25",28.3643,28.8412,28.2054,28.4103,937200.0],["2015-09-28",28.2765,28.5693,27.7411,27.8373,1360000.0],["2015-09-29",27.8122,28.0171,26.5113,26.7246,2441800.0],["2015-09-30",26.8292,27.3479,26.5908,27.2684,2910600.0],["2015-10-01",27.3521,27.7954,27.0258,27.3688,1545200.0],["2015-10-02",27.0634,27.5194,26.8668,27.5152,1755600.0],["2015-10-05",27.7787,28.54,27.7787,28.4605,1438600.0],["2015-10-06",28.3518,28.7031,27.9628,28.1133,1119600.0],["2015-10-07",28.3811,28.586,28.0673,28.5693,1809400.0],["2015-10-08",28.4689,29.9956,28.3936,29.9455,1678800.0],["2015-10-09",29.958,30.0375,29.4142,29.5941,1395800.0],["2015-10-12",29.6652,29.7823,29.2595,29.4602,1247400.0],["2015-10-13",29.1633,29.5899,28.7784,28.7868,1482200.0],["2015-10-14",28.7408,28.9123,28.54,28.6237,1221000.0],["2015-10-15",28.7031,29.0671,28.2807,29.0461,1447800.0],["2015-10-16",29.0085,29.2553,28.5986,29.2051,1485200.0],["2015-10-19",29.0922,29.6694,28.9081,29.6443,2200600.0],["2015-10-20",29.6861,29.7405,29.2302,29.6108,3457400.0],["2015-10-21",30.1128,31.2464,28.6362,28.7241,7042600.0],["2015-10-22",29.1256,30.5896,29.0545,30.4349,3291600.0],["2015-10-23",30.6022,31.0205,30.4014,30.8866,1598000.0],["2015-10-26",30.9075,31.1501,30.6482,30.8615,1352000.0],["2015-10-27",30.7695,31.0539,30.439,30.8699,1312000.0],["2015-10-28",30.8699,32.107,30.8154,32.0483,2961600.0],["2015-10-29",31.9603,32.2706,31.8177,32.0315,1864800.0],["2015-10-30",32.0777,32.5012,31.9812,32.2161,1393600.0],["2015-11-02",32.1951,32.7445,32.0315,32.5348,1201800.0],["2015-11-03",32.4845,32.6732,32.128,32.2161,1661200.0],["2015-11-04",32.2916,32.5767,32.1993,32.2957,1691400.0],["2015-11-05",32.3251,32.6899,31.9015,32.5683,1217200.0],["2015-11-06",32.4593,33.1177,32.4425,32.8116,1984800.0],["2015-11-09",32.8493,32.8787,32.1154,32.3922,1398400.0],["2015-11-10",32.2328,32.4803,31.9519,32.2874,1222600.0],["2015-11-11",32.3041,32.8577,32.0735,32.6606,1375200.0],["2015-11-12",32.367,32.6522,32.0148,32.0232,1459000.0],["2015-11-13",32.0022,32.3712,31.6751,31.7044,1327000.0],["2015-11-16",31.7128,32.3922,31.5996,32.3293,1590200.0],["2015-11-17",32.5222,32.7109,32.1741,32.2957,1390200.0],["2015-11-18",32.3964,33.2477,32.2077,33.2142,1534800.0],["2015-11-19",33.2142,33.3484,32.9709,33.0464,1254800.0],["2015-11-20",33.1009,33.2226,32.7151,32.7822,1098200.0],["2015-11-23",32.8871,33.2477,32.7109,32.9583,871000.0],["2015-11-24",32.8661,33.6797,32.7361,33.5287,1642600.0],["2015-11-25",33.6294,33.9481,33.34,33.579,1361000.0],["2015-11-27",33.5287,33.969,33.319,33.9103,677800.0],["2015-11-30",34.0236,34.0319,33.3735,33.449,1371200.0],["2015-12-01",33.6,33.881,33.2855,33.8642,1281800.0],["2015-12-02",33.7636,33.99,33.2016,33.3358,799800.0],["2015-12-03",33.4742,33.4742,32.0986,32.4258,1797600.0],["2015-12-04",32.5599,33.1261,32.3209,33.1051,778600.0],["2015-12-07",33.1597,33.3106,32.9542,33.1345,1085200.0],["2015-12-08",32.7529,33.0716,32.5012,32.95,1502400.0],["2015-12-09",32.7864,33.2519,32.107,32.4174,1438800.0],["2015-12-10",32.5138,32.9248,32.3964,32.7445,906800.0],["2015-12-11",32.3461,32.9164,31.9728,32.0609,1327000.0],["2015-12-14",32.1322,32.5474,32.0861,32.4803,1481600.0],["2015-12-15",32.8283,32.908,32.4006,32.6061,751000.0],["2015-12-16",32.9122,33.1135,32.2454,32.778,1134400.0],["2015-12-17",32.82,33.0087,32.0861,32.0861,1268800.0],["2015-12-18",32.0106,32.1616,31.5577,31.9603,2850600.0],["2015-12-21",32.2328,32.539,31.6457,31.8638,1006000.0],["2015-12-22",31.9141,32.1364,31.6709,32.019,920400.0],["2015-12-23",32.3251,32.3838,32.1154,32.3335,920200.0],["2015-12-24",32.2999,32.5306,32.1154,32.4132,309800.0],["2015-12-28",32.2916,32.8661,32.0064,32.8535,897600.0],["2015-12-29",33.0296,33.1513,32.6774,32.8535,687000.0],["2015-12-30",32.7403,33.1261,32.7109,32.7235,597400.0],["2015-12-31",32.6061,32.6522,32.128,32.128,889200.0],["2016-01-04",31.6499,31.6499,30.9202,31.5283,1669600.0],["2016-01-05",31.5283,32.0148,31.2851,31.3522,1024200.0],["2016-01-06",30.9621,31.1173,30.3834,30.7315,1740800.0],["2016-01-07",30.0689,30.0689,29.0456,29.2301,4408600.0],["2016-01-08",28.8988,29.0456,28.1356,28.1901,4323200.0],["2016-01-11",28.2195,28.7563,27.4436,27.4604,3121000.0],["2016-01-12",27.8001,28.0433,27.3891,27.842,1961200.0],["2016-01-13",27.9553,28.0643,26.4246,26.521,2254200.0],["2016-01-14",26.5252,27.1417,25.8416,26.9068,3260200.0],["2016-01-15",26.0933,26.8943,26.0891,26.6342,3286600.0],["2016-01-19",26.9488,27.1249,26.1058,26.2358,2859400.0],["2016-01-20",25.7536,26.3533,25.2881,26.0262,3081800.0],["2016-01-21",26.0345,27.5023,25.9003,26.9152,3249800.0],["2016-01-22",27.3723,28.0266,27.2591,27.5107,2618200.0],["2016-01-25",27.4143,27.5107,26.8691,26.9068,1491400.0],["2016-01-26",27.0368,28.8988,27.0368,28.7185,3680000.0],["2016-01-27",28.6221,28.9072,27.5275,27.6827,2402800.0],["2016-01-28",28.0056,28.5885,27.3178,28.4585,3330400.0],["2016-01-29",28.0433,29.3811,26.3113,29.293,3853200.0],["2016-02-01",29.1169,29.4734,28.6346,29.2427,1808600.0],["2016-02-02",28.9366,29.2008,28.5508,28.5927,1431200.0],["2016-02-03",29.0514,29.2072,27.9909,28.6053,1520800.0],["2016-02-04",28.5548,29.1861,28.1971,28.5127,2846200.0],["2016-02-05",28.4917,28.517,27.1576,27.5911,1792600.0],["2016-02-08",27.1197,27.2291,26.0844,26.5011,1904600.0],["2016-02-09",25.9497,27.145,25.895,26.8251,1916200.0],["2016-02-10",26.9893,27.5069,26.8335,27.0945,1338600.0],["2016-02-11",26.4884,27.5237,25.7856,27.1618,1894000.0],["2016-02-12",27.6542,28.4033,27.4732,27.6963,1787000.0],["2016-02-16",28.0666,28.4875,28.054,28.1929,1772200.0],["2016-02-17",28.3318,29.2114,28.2686,29.0388,1254200.0],["2016-02-18",29.1651,29.2577,28.7148,29.0262,938000.0],["2016-02-19",28.8368,29.1356,28.6179,28.9757,995600.0],["2016-02-22",29.144,29.6028,28.841,29.4386,1052000.0],["2016-02-23",29.3755,29.7669,28.9883,29.0009,858600.0],["2016-02-24",28.639,29.4933,28.4286,29.4512,917200.0],["2016-02-25",29.4723,30.0152,29.1019,29.9731,1480000.0],["2016-02-26",30.112,30.6507,30.0657,30.3224,1576800.0],["2016-02-29",30.3308,30.5244,29.6196,29.6196,1853600.0],["2016-03-01",29.9815,30.7222,29.6448,30.718,902600.0],["2016-03-02",30.5202,30.6885,30.2509,30.6633,964200.0],["2016-03-03",30.6928,30.8695,30.5286,30.7306,1188600.0],["2016-03-04",30.8148,31.2146,30.1709,31.202,1959000.0],["2016-03-07",30.9663,31.1936,30.5539,30.6886,1197000.0],["2016-03-08",30.6423,31.2441,30.3392,30.8569,1442600.0],["2016-03-09",30.9453,31.0589,30.4529,30.5581,1402000.0],["2016-03-10",30.7475,31.0379,30.596,30.899,1097200.0],["2016-03-11",31.1557,31.3156,30.7601,30.819,1325200.0],["2016-03-14",30.6507,31.0042,30.6086,30.9368,1056600.0],["2016-03-15",30.6422,30.9705,30.5791,30.8064,783400.0],["2016-03-16",30.6422,31.0463,30.6338,30.9032,687600.0],["2016-03-17",30.9705,31.7954,30.9158,31.6102,1159800.0],["2016-03-18",31.5681,32.0521,31.5218,31.7996,1993600.0],["2016-03-21",31.7702,31.909,31.606,31.8796,1072600.0],["2016-03-22",31.7575,31.909,31.5345,31.7912,843200.0],["2016-03-23",31.7323,31.8164,31.2904,31.3282,1109400.0],["2016-03-24",31.1936,31.505,31.0547,31.5008,1366600.0],["2016-03-28",31.5302,31.8922,31.3998,31.6986,707400.0],["2016-03-29",31.7028,32.3172,31.6228,32.3046,1137600.0],["2016-03-30",32.4056,32.5824,31.9974,32.1615,904600.0],["2016-03-31",32.1994,32.2415,31.6902,32.1152,1131600.0],["2016-04-01",31.909,32.7507,31.6565,32.7297,1000800.0],["2016-04-04",32.6918,32.7044,32.1615,32.3762,1109800.0],["2016-04-05",32.2289,32.5529,32.111,32.3888,1011400.0],["2016-04-06",32.3888,32.8559,32.1279,32.8391,1060600.0],["2016-04-07",32.7465,32.7507,32.0311,32.313,1202000.0],["2016-04-08",32.6076,32.6792,32.3172,32.4393,809400.0],["2016-04-11",32.4477,32.5908,32.1321,32.1615,922200.0],["2016-04-12",32.1321,32.4856,32.0184,32.3888,751400.0],["2016-04-13",32.7507,33.2894,32.5655,33.2684,1000200.0],["2016-04-14",33.2684,33.4157,32.8012,32.9485,1306600.0],["2016-04-15",32.9738,33.3567,32.8222,33.3441,1183200.0],["2016-04-18",33.0958,33.6177,32.9696,33.5167,1305200.0],["2016-04-19",33.6598,33.6598,33.0453,33.0874,1143800.0],["2016-04-20",33.1589,33.504,32.9738,33.3189,1266800.0],["2016-04-21",33.2347,33.9249,33.1631,33.6513,1389000.0],["2016-04-22",33.6093,33.8744,33.302,33.8407,883200.0],["2016-04-25",33.8197,33.8492,33.2347,33.403,956000.0],["2016-04-26",33.4199,33.6934,33.0243,33.6808,1546000.0],["2016-04-27",34.2169,34.7361,32.3427,33.4106,2485400.0],["2016-04-28",33.3093,33.436,32.5664,32.6424,1168200.0],["2016-04-29",32.5749,32.8704,32.3258,32.596,1663000.0],["2016-05-02",32.8281,33.17,32.7479,33.1574,874600.0],["2016-05-03",33.0856,33.0983,32.3891,32.5706,1136000.0],["2016-05-04",32.5158,32.5917,31.9206,32.3553,1063200.0],["2016-05-05",32.5327,32.7268,32.0683,32.1443,1494000.0],["2016-05-06",32.1232,32.8957,31.8573,32.8957,905200.0],["2016-05-09",32.8957,32.9928,32.5706,32.7986,927600.0],["2016-05-10",32.9885,33.3009,32.8408,33.2629,691400.0],["2016-05-11",33.322,33.5246,32.9463,33.0687,794400.0],["2016-05-12",33.3093,33.5331,32.921,33.1743,877000.0],["2016-05-13",33.1152,33.5879,32.8366,33.0307,2044000.0],["2016-05-16",33.1067,33.5162,33.1067,33.3684,1507800.0],["2016-05-17",33.4064,33.6344,33.073,33.2629,1155000.0],["2016-05-18",33.2545,34.1494,32.997,33.8539,1844800.0],["2016-05-19",33.6217,33.7483,33.208,33.6006,1290800.0],["2016-05-20",33.8328,34.2844,33.5542,33.989,1489800.0],["2016-05-23",34.1156,34.162,33.7694,34.0227,1297600.0],["2016-05-24",34.3224,35.1118,33.9721,35.0485,2535400.0],["2016-05-25",35.2975,35.4242,34.9936,35.1624,1940200.0],["2016-05-26",35.1625,35.4073,34.8121,35.0147,1215000.0],["2016-05-27",35.1329,35.2047,35.002,35.1793,1283800.0],["2016-05-31",35.3693,35.3988,34.4786,34.7403,8634800.0],["2016-06-01",34.7403,34.8627,34.4237,34.8205,1668400.0],["2016-06-02",34.7361,34.905,34.5377,34.905,1138200.0],["2016-06-03",34.7825,34.8459,34.5673,34.6221,1291400.0],["2016-06-06",34.8796,35.0949,34.6264,34.9725,1070800.0],["2016-06-07",35.0738,35.5846,34.9387,35.3904,2395200.0],["2016-06-08",35.3524,35.9602,35.3524,35.9476,1949400.0],["2016-06-09",35.7196,36.0447,35.5635,35.9729,1326000.0],["2016-06-10",35.6521,35.9307,35.1329,35.3229,1141600.0],["2016-06-13",35.0442,35.5972,35.0442,35.0991,1417600.0],["2016-06-14",34.9851,35.2257,34.8543,35.0611,1416000.0],["2016-06-15",35.1667,35.5846,35.0822,35.306,1768200.0],["2016-06-16",35.1287,35.4326,34.7994,35.3904,1009200.0],["2016-06-17",35.2849,35.707,35.2426,35.6437,2790000.0],["2016-06-20",36.0827,36.5048,35.8463,36.0278,1413000.0],["2016-06-21",36.0151,36.1966,35.7154,35.7956,1197600.0],["2016-06-22",35.8378,36.1755,35.7998,35.8294,1028600.0],["2016-06-23",36.1544,36.5892,36.1502,36.5892,781800.0],["2016-06-24",35.2806,35.9687,35.192,35.3608,1682200.0],["2016-06-27",35.1962,35.1962,34.1958,34.5504,1891800.0],["2016-06-28",34.9767,35.3693,34.8416,35.3229,1775000.0],["2016-06-29",35.6943,36.2853,35.6943,36.1333,908200.0],["2016-06-30",36.2557,37.1928,36.1544,37.1928,1470200.0],["2016-07-01",37.1928,37.5559,36.7032,36.8129,1551400.0],["2016-07-05",36.758,36.758,36.1966,36.5259,1224000.0],["2016-07-06",36.433,36.8678,36.3064,36.8171,1153800.0],["2016-07-07",36.9311,37.1422,36.7665,36.9269,787200.0],["2016-07-08",37.2308,37.7416,37.1844,37.6698,941800.0],["2016-07-11",37.9695,38.3114,37.8935,38.1088,982800.0],["2016-07-12",38.455,38.6829,38.2566,38.3959,1029200.0],["2016-07-13",38.4761,38.5858,38.1173,38.1848,891600.0],["2016-07-14",38.7378,38.7927,38.2608,38.265,1392600.0],["2016-07-15",38.4212,38.5394,38.1975,38.3959,936000.0],["2016-07-18",38.4128,38.6998,38.2777,38.5605,501600.0],["2016-07-19",38.4423,38.4676,38.0751,38.151,1233800.0],["2016-07-20",38.3663,38.4381,37.9822,38.2313,1370600.0],["2016-07-21",38.2186,38.3326,37.6994,37.8429,1008600.0],["2016-07-22",37.7838,37.8513,37.3068,37.8049,2222000.0],["2016-07-25",37.8007,37.8724,37.4503,37.4672,1955600.0],["2016-07-26",38.8644,39.5947,38.3326,39.5609,2783800.0],["2016-07-27",39.9291,40.0814,39.4636,39.6498,1704400.0],["2016-07-28",39.6498,39.8868,39.5059,39.599,913000.0],["2016-07-29",39.6032,39.7471,39.29,39.3112,1116800.0],["2016-08-01",39.2435,39.5144,39.1166,39.2731,1441200.0],["2016-08-02",39.307,39.4805,38.8372,39.125,1793200.0],["2016-08-03",39.1504,39.4636,38.8542,39.4636,1167400.0],["2016-08-04",39.5228,39.8318,39.4297,39.5228,794000.0],["2016-08-05",39.7768,40.1534,39.6879,39.9291,856400.0],["2016-08-08",39.9249,40.0137,39.4255,39.6921,896000.0],["2016-08-09",39.7937,39.9757,39.6075,39.9291,701200.0],["2016-08-10",40.0137,40.0814,39.654,39.9249,626800.0],["2016-08-11",39.9756,40.1703,39.7429,40.1449,729800.0],["2016-08-12",40.1492,40.1492,39.6625,39.8233,628200.0],["2016-08-15",40.0137,40.2211,39.8868,40.0984,565000.0],["2016-08-16",40.0137,40.0222,39.544,39.5736,494400.0],["2016-08-17",39.6752,39.7514,39.3959,39.6075,529400.0],["2016-08-18",39.6456,39.8572,39.4636,39.7387,639000.0],["2016-08-19",39.6709,39.9376,39.4339,39.8698,728000.0],["2016-08-22",39.781,40.0645,39.5736,40.0561,522000.0],["2016-08-23",40.2042,40.6951,40.1873,40.5385,987200.0],["2016-08-24",40.4496,40.5385,40.2169,40.3184,648600.0],["2016-08-25",40.2888,40.4581,40.1111,40.4158,786400.0],["2016-08-26",40.4242,40.6401,39.9926,40.3396,1034800.0],["2016-08-29",40.4793,41.1056,40.4031,40.894,1025200.0],["2016-08-30",40.9278,40.9956,40.7374,40.9829,996200.0],["2016-08-31",40.8474,41.1014,40.4792,40.8305,778800.0],["2016-09-01",40.8009,40.9913,40.5174,40.7797,942800.0],["2016-09-02",40.9913,41.296,40.8813,41.0421,1114400.0],["2016-09-06",41.6346,41.6346,40.4369,40.5343,1086400.0],["2016-09-07",40.6443,40.7374,40.2338,40.6104,1032600.0],["2016-09-08",40.894,41.0506,40.5004,40.9786,1206600.0],["2016-09-09",40.5004,40.5004,38.3209,38.5452,2111400.0],["2016-09-12",38.2405,39.4551,37.7708,39.362,1690400.0],["2016-09-13",39.0785,39.2351,38.6129,38.7653,1045400.0],["2016-09-14",38.8118,38.9261,38.5283,38.8118,715400.0],["2016-09-15",38.7907,39.5567,38.5664,39.4763,899400.0],["2016-09-16",39.2351,39.4001,38.9473,38.9938,1350000.0],["2016-09-19",39.3112,39.8106,39.0954,39.4255,679800.0],["2016-09-20",39.8275,39.8995,39.4763,39.4763,1035000.0],["2016-09-21",39.8191,40.1999,39.5397,40.1449,603600.0],["2016-09-22",40.6231,41.0548,40.5385,41.0083,1150200.0],["2016-09-23",41.076,41.313,40.9575,40.9998,982200.0],["2016-09-26",40.6909,40.9617,40.4242,40.7163,738400.0],["2016-09-27",40.767,41.7319,40.4623,41.6981,1109200.0],["2016-09-28",41.6938,41.9647,41.4061,41.9351,923600.0],["2016-09-29",41.9351,41.9859,41.3384,41.4357,793800.0],["2016-09-30",41.7531,42.0663,41.5203,41.8081,1098000.0],["2016-10-03",41.7404,42.2906,41.66,42.1594,1143000.0],["2016-10-04",42.2229,42.6968,42.1424,42.4556,1763800.0],["2016-10-05",42.6926,43.4755,42.5487,43.0523,2226400.0],["2016-10-06",42.7942,43.5813,42.6503,43.5136,844600.0],["2016-10-07",43.2428,43.5052,42.0578,42.2948,1326900.0],["2016-10-10",41.6515,42.608,41.1098,42.3964,1377200.0],["2016-10-11",41.5753,42.2017,41.5246,41.9308,1315800.0],["2016-10-12",41.66,42.4895,41.4738,42.2017,1305400.0],["2016-10-13",41.7277,41.897,41.186,41.7193,1121700.0],["2016-10-14",41.7108,42.1594,41.4145,41.4145,834100.0],["2016-10-17",41.533,41.9816,41.3892,41.7785,844500.0],["2016-10-18",42.1255,42.3202,41.6261,41.6431,682100.0],["2016-10-19",41.5669,41.6092,41.1437,41.3045,1269900.0],["2016-10-20",41.076,41.1183,40.602,41.0167,1065600.0],["2016-10-21",40.6612,40.9152,40.492,40.7036,1034200.0],["2016-10-24",41.0929,41.4061,40.8728,40.949,635000.0],["2016-10-25",40.712,40.7967,39.1123,39.5609,2292700.0],["2016-10-26",39.4255,39.891,38.249,38.4183,3054400.0],["2016-10-27",38.4946,38.8002,37.7054,38.1043,2023800.0],["2016-10-28",38.0703,38.588,37.7648,38.1806,1905000.0],["2016-10-31",38.2146,38.5371,38.0533,38.3334,2990400.0],["2016-11-01",38.3334,38.7153,37.7733,37.9515,1279500.0],["2016-11-02",37.7818,37.9855,37.2556,37.3575,1206100.0],["2016-11-03",37.4254,37.4932,37.0519,37.1792,924000.0],["2016-11-04",37.1962,38.6474,37.0604,38.0703,1999400.0],["2016-11-07",38.6983,38.9275,38.4353,38.6729,1222600.0],["2016-11-08",38.5201,39.1226,38.4947,39.0293,994600.0],["2016-11-09",38.5201,40.6332,38.4862,40.3787,1713900.0],["2016-11-10",40.7011,41.2782,40.6417,40.9982,1613000.0],["2016-11-11",40.8539,41.2612,40.3871,40.786,1112700.0],["2016-11-14",41.0745,41.4479,39.9798,40.3617,1223700.0],["2016-11-15",40.3956,40.786,40.2089,40.3362,988500.0],["2016-11-16",40.0816,40.3871,39.6743,39.844,1586900.0],["2016-11-17",39.8695,40.2259,39.7082,39.9713,1186900.0],["2016-11-18",39.9543,40.3107,39.844,39.9458,847600.0],["2016-11-21",40.2174,40.472,39.827,40.4296,836500.0],["2016-11-22",40.5823,40.9472,40.3702,40.9303,775500.0],["2016-11-23",40.8115,41.2782,40.6502,41.2188,1348900.0],["2016-11-25",41.2103,41.7959,41.1255,41.7535,483700.0],["2016-11-28",41.5328,41.5837,41.0576,41.3376,1269400.0],["2016-11-29",41.3461,41.745,41.2697,41.5158,1060200.0],["2016-11-30",41.6262,41.8044,41.1424,41.2697,1528100.0],["2016-12-01",41.3716,41.6262,41.1509,41.5753,1522600.0],["2016-12-02",41.5243,41.8892,41.3376,41.7789,827500.0],["2016-12-05",42.042,42.3814,42.042,42.3475,1048100.0],["2016-12-06",42.4324,42.6785,42.008,42.5003,1054500.0],["2016-12-07",42.4918,43.3829,42.2372,43.0689,1183600.0],["2016-12-08",43.0604,43.1792,42.7888,43.0434,966900.0],["2016-12-09",43.001,43.3234,42.9076,43.1707,811300.0],["2016-12-12",43.0264,43.3065,42.6276,42.7803,1173200.0],["2016-12-13",42.8567,43.1283,42.1693,42.356,945500.0],["2016-12-14",42.3136,42.9585,41.8977,41.9741,1873900.0],["2016-12-15",41.9232,42.1184,41.2018,41.2527,1313700.0],["2016-12-16",41.397,41.6516,41.1255,41.1679,2381700.0],["2016-12-19",41.0745,41.6431,40.9472,41.2867,1011600.0],["2016-12-20",41.1849,41.4225,41.1509,41.3122,1001400.0],["2016-12-21",41.38,41.414,41.1085,41.2527,1467400.0],["2016-12-22",41.2952,41.38,40.4805,40.6417,1149600.0],["2016-12-23",40.6757,40.8369,40.5229,40.5993,805500.0],["2016-12-27",40.803,41.0576,40.5738,40.9388,687100.0],["2016-12-28",41.1,41.1,40.2598,40.3871,738400.0],["2016-12-29",40.472,40.7096,40.141,40.4465,685600.0],["2016-12-30",40.6672,40.6672,40.0052,40.1835,864100.0],["2017-01-03",40.4805,40.8284,40.0477,40.3108,887100.0],["2017-01-04",40.4805,41.1764,40.4635,40.6672,1041600.0],["2017-01-05",40.5738,40.9303,40.3108,40.4805,1447700.0],["2017-01-06",40.4805,40.8624,40.3023,40.4975,978800.0],["2017-01-09",40.3108,40.4465,39.8016,40.2259,767100.0],["2017-01-10",40.2598,40.8369,40.1835,40.5314,902000.0],["2017-01-11",40.6163,41.0236,40.472,40.9982,539300.0],["2017-01-12",40.9642,40.9642,40.1156,40.5908,660900.0],["2017-01-13",40.6078,41.4819,40.6078,41.1255,795900.0],["2017-01-17",40.9642,40.9642,40.472,40.6247,731400.0],["2017-01-18",40.6587,40.8794,40.472,40.6502,989000.0],["2017-01-19",40.5908,40.9472,40.1665,40.2683,1187200.0],["2017-01-20",40.2598,40.6417,40.1156,40.6417,1325500.0],["2017-01-23",40.5314,40.9982,40.3447,40.7096,890500.0],["2017-01-24",40.7945,41.7534,40.7945,41.5667,903000.0],["2017-01-25",41.8553,42.3051,41.8468,41.9317,704000.0],["2017-01-26",41.9571,42.1353,41.1424,41.4225,896900.0],["2017-01-27",41.448,41.4906,41.065,41.3459,672500.0],["2017-01-30",41.031,41.2437,40.3331,41.2352,986500.0],["2017-01-31",40.9374,41.6778,40.5203,41.4906,2236700.0],["2017-02-01",41.4225,41.8906,40.8948,41.2352,2014000.0],["2017-02-02",39.9501,41.0735,39.5246,40.1629,2708100.0],["2017-02-03",40.4863,42.4012,40.4863,42.0097,2300100.0],["2017-02-06",41.9672,42.3502,41.8225,42.1885,1169000.0],["2017-02-07",42.1629,42.248,41.7544,42.0097,1054000.0],["2017-02-08",42.0097,42.1289,41.7714,42.0097,571900.0],["2017-02-09",42.0097,42.5459,41.7033,42.4608,705900.0],["2017-02-10",42.5119,42.6565,42.214,42.4097,861300.0],["2017-02-13",42.6821,42.8949,42.4948,42.5119,535400.0],["2017-02-14",42.3161,42.4183,41.7459,42.2736,628300.0],["2017-02-15",42.2395,42.2651,41.6438,41.9927,828500.0],["2017-02-16",42.0438,42.3672,41.814,42.2821,581300.0],["2017-02-17",42.0778,42.2736,41.6693,42.2055,754500.0],["2017-02-21",42.2055,42.963,42.1629,42.8013,735900.0],["2017-02-22",42.8097,42.997,42.4948,42.9629,722500.0],["2017-02-23",43.0991,43.2608,42.5204,42.997,1044800.0],["2017-02-24",42.648,43.0395,42.4608,43.031,684400.0],["2017-02-27",43.0055,43.6268,42.997,43.5161,1077800.0],["2017-02-28",43.4055,43.4055,42.8183,42.8608,1279800.0],["2017-03-01",43.3715,43.9332,43.3715,43.4736,1029400.0],["2017-03-02",43.2694,43.3204,42.4183,42.4438,894300.0],["2017-03-03",42.5034,42.8438,42.4353,42.7076,561600.0],["2017-03-06",42.4523,42.6651,42.2225,42.231,653400.0],["2017-03-07",42.3161,42.6395,42.1374,42.248,694600.0],["2017-03-08",42.248,42.6055,42.0948,42.1629,546900.0],["2017-03-09",42.1629,42.3842,41.8651,42.0948,977300.0],["2017-03-10",42.3927,42.7842,42.3672,42.631,609200.0],["2017-03-13",42.5714,43.014,42.5119,42.9715,694100.0],["2017-03-14",42.7332,43.1247,42.4608,43.0055,594300.0],["2017-03-15",43.2268,44.2311,43.2183,44.1034,907300.0],["2017-03-16",44.2566,44.4609,43.8906,44.1119,564300.0],["2017-03-17",44.2651,44.4779,43.9928,44.4013,1338700.0],["2017-03-20",44.5204,44.7332,44.0949,44.3758,552100.0],["2017-03-21",44.4694,44.5885,43.2864,43.3715,895700.0],["2017-03-22",43.3119,43.5332,43.0651,43.4055,679300.0],["2017-03-23",43.3289,43.8055,43.0821,43.6353,479100.0],["2017-03-24",43.8311,44.1204,43.4055,43.6013,413400.0],["2017-03-27",43.0906,43.8736,42.8098,43.7374,507200.0],["2017-03-28",43.6013,43.9672,43.397,43.6779,838800.0],["2017-03-29",43.5587,43.5587,42.9459,43.2353,983500.0],["2017-03-30",43.2949,43.5502,43.1502,43.5247,538300.0],["2017-03-31",43.5162,43.746,43.363,43.5417,772600.0],["2017-04-03",43.6183,44.0013,42.7417,42.9459,914000.0],["2017-04-04",42.9544,43.3885,42.5119,42.6651,1069800.0],["2017-04-05",42.7247,43.2013,42.1629,42.2736,1172400.0],["2017-04-06",42.4012,42.6821,42.1374,42.4608,1426100.0],["2017-04-07",42.3332,42.5374,42.1119,42.4438,833000.0],["2017-04-10",42.4183,42.9374,42.4183,42.8353,666400.0],["2017-04-11",42.8353,43.2438,42.5459,43.2353,760500.0],["2017-04-12",43.2438,43.2438,42.3331,42.4268,808700.0],["2017-04-13",42.3331,42.6566,42.1629,42.18,595900.0],["2017-04-17",42.2991,42.9289,42.248,42.9119,677400.0],["2017-04-18",42.7076,42.997,42.597,42.7927,817800.0],["2017-04-19",42.9544,43.2779,42.7246,42.8693,594700.0],["2017-04-20",43.0821,43.5757,42.9119,43.414,802500.0],["2017-04-21",43.4991,43.8906,43.2864,43.7204,719600.0],["2017-04-24",44.4353,44.5545,43.9757,44.2566,934600.0],["2017-04-25",44.58,45.1077,44.4183,44.9034,955700.0],["2017-04-26",44.9632,45.3984,44.7413,45.2021,1149500.0],["2017-04-27",45.6544,46.6272,45.1424,46.4395,1798000.0],["2017-04-28",45.8763,46.4821,45.8421,45.9787,1620800.0],["2017-05-01",46.0981,46.2603,45.7824,45.7994,1481100.0],["2017-05-02",45.9531,46.0811,45.2704,45.4069,912500.0],["2017-05-03",45.2448,46.2091,45.2362,46.0981,1091000.0],["2017-05-04",46.1749,46.7893,46.0981,46.7723,1275800.0],["2017-05-05",46.8491,47.2587,46.8064,47.216,1092100.0],["2017-05-08",47.1051,47.2843,46.704,46.7979,831900.0],["2017-05-09",46.9088,47.1307,46.5931,46.7979,977700.0],["2017-05-10",46.6955,46.8747,46.2176,46.3797,763800.0],["2017-05-11",46.1664,46.2773,45.6629,46.1749,660400.0],["2017-05-12",46.1067,46.1067,45.5776,45.6885,519700.0],["2017-05-15",45.7141,46.2347,45.7056,46.0811,600200.0],["2017-05-16",46.1749,46.576,45.936,46.5077,671700.0],["2017-05-17",46.5077,46.5077,45.552,45.5946,556200.0],["2017-05-18",45.3813,45.7653,45.1424,45.2448,1281300.0],["2017-05-19",45.2277,46.0896,45.1765,45.9189,993900.0],["2017-05-22",46.1152,46.3456,45.9104,45.9616,798500.0],["2017-05-23",46.1664,46.3797,45.7994,46.192,578500.0],["2017-05-24",46.192,46.4651,46.1408,46.3285,522900.0],["2017-05-25",46.4309,46.6869,46.3029,46.5077,818000.0],["2017-05-26",46.3285,46.448,46.0725,46.1408,578100.0],["2017-05-30",46.0299,46.448,45.8165,46.4053,561800.0],["2017-05-31",46.4565,46.9173,46.0213,46.8235,1362600.0],["2017-06-01",47.0624,47.199,46.704,47.1392,706400.0],["2017-06-02",47.3696,48.2827,47.3355,48.0011,1144000.0],["2017-06-05",47.9072,48.3083,47.8816,47.9328,730600.0],["2017-06-06",47.7195,47.9414,47.088,47.1648,1129100.0],["2017-06-07",47.1392,47.7366,46.9771,47.6342,856800.0],["2017-06-08",47.6512,48.1547,47.344,48.1035,665700.0],["2017-06-09",48.1462,48.5302,47.3952,47.8219,1015000.0],["2017-06-12",47.7195,47.8987,47.1989,47.8902,633100.0],["2017-06-13",48.0779,48.8289,47.8816,48.5046,795100.0],["2017-06-14",48.5814,48.752,48.3595,48.5216,459400.0],["2017-06-15",48.0182,48.5131,48.0182,48.4704,517400.0],["2017-06-16",48.4278,48.735,48.095,48.4192,1877800.0],["2017-06-19",48.8374,49.119,48.479,49.0849,512700.0],["2017-06-20",48.9057,49.1361,48.4278,48.4619,582000.0],["2017-06-21",48.5131,48.5558,48.095,48.1718,610300.0],["2017-06-22",48.3766,48.3766,47.7963,48.0182,899500.0],["2017-06-23",48.0267,48.4363,47.7451,48.095,966100.0],["2017-06-26",48.2742,48.5472,48.0011,48.4278,510100.0],["2017-06-27",48.4278,48.4278,47.9499,48.0267,600800.0],["2017-06-28",48.095,48.3339,47.9926,48.2144,551700.0],["2017-06-29",48.223,48.3168,47.2075,47.7451,546800.0],["2017-06-30",47.7366,48.4022,47.6598,48.0694,690300.0],["2017-07-03",48.3339,48.7265,48.0864,48.2571,284300.0],["2017-07-05",48.3595,48.9227,48.2571,48.8118,744900.0],["2017-07-06",48.6155,48.8886,48.0864,48.2827,1091500.0],["2017-07-07",48.3424,49.1019,48.1974,48.8544,408900.0],["2017-07-10",48.7264,49.1617,48.7008,48.8118,465700.0],["2017-07-11",48.863,48.9398,48.5387,48.7606,448200.0],["2017-07-12",49.119,49.4689,48.8118,49.0422,500300.0],["2017-07-13",49.1787,49.247,48.6326,49.0507,418500.0],["2017-07-14",49.1446,49.2811,48.8971,49.0166,634500.0],["2017-07-17",48.9825,49.2726,48.7947,49.1617,204200.0],["2017-07-18",49.0166,49.2299,48.8032,48.9057,412200.0],["2017-07-19",49.0507,49.2555,48.8715,49.1361,319000.0],["2017-07-20",49.0251,49.1361,48.0694,48.3595,2477700.0],["2017-07-21",48.3083,48.4534,47.5403,47.7366,1250000.0],["2017-07-24",47.7366,47.7366,46.9003,47.1819,1602800.0],["2017-07-25",47.4805,47.9584,46.9429,46.9429,32488300.0],["2017-07-26",46.6443,47.7451,45.7824,46.2432,2921600.0],["2017-07-27",46.44,46.6111,45.8154,46.1234,1715500.0],["2017-07-28",46.132,46.4999,45.6101,46.4485,1596600.0],["2017-07-31",46.6025,46.8079,45.7127,45.8154,2114400.0],["2017-08-01",46.0293,46.1919,45.5416,45.978,960600.0],["2017-08-02",45.9609,46.594,45.824,46.5683,1023900.0],["2017-08-03",46.5426,46.5854,46.0379,46.4229,776300.0],["2017-08-04",46.5598,47.0474,46.4571,46.9961,713000.0],["2017-08-07",46.8849,47.2271,46.5598,46.671,1311600.0],["2017-08-08",46.6367,47.0731,46.4827,46.5426,634600.0],["2017-08-09",46.4485,46.6025,46.0207,46.2261,1268500.0],["2017-08-10",45.9437,46.2518,45.7897,45.8069,996900.0],["2017-08-11",45.7983,46.4828,45.7983,45.9266,900200.0],["2017-08-14",46.3116,46.4229,46.1405,46.3116,587900.0],["2017-08-15",46.3373,46.6795,46.2261,46.4913,886800.0],["2017-08-16",46.6111,47.0902,46.4656,46.902,845700.0],["2017-08-17",46.8335,46.9704,46.1149,46.2175,819200.0],["2017-08-18",46.2945,46.671,45.9865,46.1405,966000.0],["2017-08-21",46.1063,46.1576,45.7897,45.9865,604600.0],["2017-08-22",46.1063,46.5854,45.9694,46.5598,409900.0],["2017-08-23",46.3373,46.4143,46.0379,46.3801,919100.0],["2017-08-24",46.4058,46.5426,45.7042,45.7384,987800.0],["2017-08-25",46.0464,46.2432,45.8667,46.1149,680900.0],["2017-08-28",46.2774,46.363,46.0892,46.3459,502200.0],["2017-08-29",46.1149,46.6367,45.8753,46.4827,852900.0],["2017-08-30",46.517,47.133,46.4485,47.1159,629300.0],["2017-08-31",47.3383,47.7319,47.2528,47.6463,714600.0],["2017-09-01",47.8003,47.9458,47.6891,47.7319,571200.0],["2017-09-05",47.6634,47.9201,47.3811,47.518,559800.0],["2017-09-06",47.8089,47.8089,47.3383,47.5094,681100.0],["2017-09-07",47.595,47.8517,47.2014,47.8089,527200.0],["2017-09-08",47.7918,48.5703,47.6292,48.3564,658000.0],["2017-09-11",48.7243,49.2291,48.5789,49.2206,888000.0],["2017-09-12",49.3232,49.828,49.1607,49.7681,690100.0],["2017-09-13",49.6997,49.8537,49.4259,49.5799,616300.0],["2017-09-14",49.4515,49.7424,49.4259,49.7339,583900.0],["2017-09-15",49.6911,49.8451,49.3403,49.8109,1220400.0],["2017-09-18",49.9991,50.0504,49.8194,49.8622,654200.0],["2017-09-19",49.9478,50.0932,49.6483,50.0333,477700.0],["2017-09-20",50.136,50.5381,50.0333,50.5381,859400.0],["2017-09-21",50.6493,50.6836,50.3242,50.4782,556300.0],["2017-09-22",50.4782,51.0001,50.4269,50.9488,745100.0],["2017-09-25",50.8718,51.0942,50.1446,50.4697,591400.0],["2017-09-26",50.4954,50.752,50.4526,50.5467,559500.0],["2017-09-27",50.6493,50.8376,50.1788,50.4782,700200.0],["2017-09-28",50.4269,50.7777,50.1531,50.3927,537800.0],["2017-09-29",50.4012,50.9317,50.2644,50.8461,780800.0],["2017-10-02",51.0429,51.3766,50.8804,51.3252,778500.0],["2017-10-03",51.3766,51.676,51.0343,51.6675,841500.0],["2017-10-04",51.8129,52.138,51.6418,52.0696,608400.0],["2017-10-05",52.1295,52.1723,51.7445,52.0182,660400.0],["2017-10-06",52.0011,52.3947,51.8899,52.1894,562000.0],["2017-10-09",52.2749,52.3605,51.83,51.984,810200.0],["2017-10-10",52.1209,52.1209,51.7188,51.9584,601300.0],["2017-10-11",51.9584,52.0525,51.6846,51.8899,517300.0],["2017-10-12",51.8985,52.7198,51.7872,52.5744,546700.0],["2017-10-13",52.7797,52.8738,52.2493,52.3263,728500.0],["2017-10-16",52.4803,52.5658,52.1723,52.369,546900.0],["2017-10-17",52.3177,52.5316,51.8215,51.9498,592200.0],["2017-10-18",52.0781,52.1894,51.7958,51.8814,500400.0],["2017-10-19",51.8044,52.1551,51.5049,52.0182,644000.0],["2017-10-20",52.3091,52.8909,52.3091,52.6941,673600.0],["2017-10-23",52.8738,52.9936,52.5915,52.6599,769900.0],["2017-10-24",52.6599,53.1818,52.4289,52.985,1225600.0],["2017-10-25",52.4118,52.4375,49.8023,50.5723,2337500.0],["2017-10-26",50.9231,51.2568,50.5809,51.0515,1451100.0],["2017-10-27",51.0857,51.1798,50.3499,50.9916,1025800.0],["2017-10-30",50.9916,51.0516,50.3227,50.7515,932800.0],["2017-10-31",50.9058,51.1802,50.7086,50.7686,1324600.0],["2017-11-01",51.1888,51.4289,50.923,51.3861,1276500.0],["2017-11-02",51.386,51.9349,51.043,51.5233,1649900.0],["2017-11-03",51.4032,51.8148,50.9658,51.0602,672000.0],["2017-11-06",50.9401,51.3603,50.8715,51.1717,827800.0],["2017-11-07",51.1717,51.3089,50.6743,51.0259,754500.0],["2017-11-08",50.8201,51.3003,50.6314,51.0859,669600.0],["2017-11-09",50.5542,50.8029,49.9882,50.3141,672100.0],["2017-11-10",50.0482,50.3913,49.9711,50.2197,657500.0],["2017-11-13",50.074,50.5971,49.9796,50.5285,536000.0],["2017-11-14",50.417,50.8372,50.2369,50.4427,768600.0],["2017-11-15",50.2198,50.4427,49.9796,50.0911,675900.0],["2017-11-16",50.2026,50.9659,50.2026,50.6228,838200.0],["2017-11-17",50.417,50.8715,50.2026,50.5028,577900.0],["2017-11-20",50.6057,51.1202,50.6057,51.0173,632400.0],["2017-11-21",51.1631,52.4066,51.1116,52.115,1942400.0],["2017-11-22",52.1064,52.2779,51.832,52.1922,1211900.0],["2017-11-24",52.2351,52.2951,51.7891,51.9521,429400.0],["2017-11-27",51.8835,52.7925,51.832,52.6295,1365500.0],["2017-11-28",52.7153,53.6072,52.458,53.3928,1089400.0],["2017-11-29",53.3928,53.7701,53.1269,53.5986,914500.0],["2017-11-30",53.7272,54.6277,53.6844,54.3876,962000.0],["2017-12-01",54.4733,54.5934,52.9897,53.8645,823000.0],["2017-12-04",54.1989,54.5334,53.3328,53.3413,998500.0],["2017-12-05",53.3756,53.6243,52.7325,52.8096,628300.0],["2017-12-06",52.741,52.904,52.5438,52.6553,700300.0],["2017-12-07",52.741,52.9469,52.5266,52.8182,465900.0],["2017-12-08",52.9211,53.3928,52.6038,53.3585,837700.0],["2017-12-11",53.3499,53.3499,52.5095,52.621,642900.0],["2017-12-12",52.5781,52.7925,52.338,52.3637,642200.0],["2017-12-13",52.3551,52.6124,52.2694,52.2865,638900.0],["2017-12-14",52.3465,52.5352,51.4804,51.489,561200.0],["2017-12-15",51.8663,52.3037,51.7119,52.0807,1133500.0],["2017-12-18",52.4151,52.621,52.2093,52.5524,621900.0],["2017-12-19",52.7067,52.8954,52.4409,52.561,481100.0],["2017-12-20",52.7582,52.8954,52.5438,52.7239,508100.0],["2017-12-21",53.0155,53.1441,52.7239,52.9211,733700.0],["2017-12-22",53.0841,53.1527,52.4323,52.5352,571800.0],["2017-12-26",52.6553,52.9554,52.4494,52.8782,322900.0],["2017-12-27",53.0326,53.2299,52.9211,53.0669,494600.0],["2017-12-28",53.0669,53.2384,52.458,52.8354,543600.0],["2017-12-29",53.0412,53.0412,52.5524,52.5524,614500.0],["2018-01-02",52.6982,52.8354,52.3466,52.7668,679200.0],["2018-01-03",52.8268,53.1612,52.5609,53.0841,766100.0],["2018-01-04",53.1698,53.5129,53.0155,53.3328,934500.0],["2018-01-05",53.5214,54.0274,53.4871,54.0188,619400.0],["2018-01-08",53.9245,54.3704,53.6844,54.2761,572300.0],["2018-01-09",54.3018,54.5934,54.156,54.2332,526400.0],["2018-01-10",54.1303,54.6277,54.0274,54.379,634400.0],["2018-01-11",54.5505,55.5453,54.5162,55.5281,558700.0],["2018-01-12",55.6396,56.0598,55.4424,56.017,856600.0],["2018-01-16",56.3343,56.7631,55.5968,55.8026,1003200.0],["2018-01-17",56.1456,56.3943,55.734,56.2485,677900.0],["2018-01-18",56.1113,56.6945,56.1113,56.523,507700.0],["2018-01-19",56.7545,57.5006,56.5572,57.492,635200.0],["2018-01-22",57.4834,57.5177,56.9603,57.4577,929000.0],["2018-01-23",57.3634,57.6206,56.9174,57.2862,655600.0],["2018-01-24",57.5949,58.0151,56.9946,57.2862,900700.0],["2018-01-25",57.5006,58.1523,57.3891,57.8007,1418600.0],["2018-01-26",58.0752,58.4182,57.6292,58.1781,1310600.0],["2018-01-29",58.1781,58.6497,57.269,57.3033,1373500.0],["2018-01-30",55.2052,57.6731,54.1733,57.1142,2342700.0],["2018-01-31",57.7505,57.9913,57.0368,57.4237,4651900.0],["2018-02-01",57.6043,58.576,57.0454,57.4323,1481500.0],["2018-02-02",56.8906,57.097,55.575,55.5836,1006000.0],["2018-02-05",55.2826,55.6695,52.8405,52.9351,1560300.0],["2018-02-06",51.8516,53.924,51.1637,53.5886,2007200.0],["2018-02-07",53.451,54.9128,53.4252,53.9326,1155300.0],["2018-02-08",53.967,54.0271,51.7828,51.8,1237500.0],["2018-02-09",52.3589,52.8921,50.4844,52.4191,1271800.0],["2018-02-12",52.9523,53.7692,52.4449,53.2962,1063600.0],["2018-02-13",53.1071,54.0788,52.8147,53.9412,773900.0],["2018-02-14",53.5456,55.145,53.3478,55.0848,939100.0],["2018-02-15",55.4116,56.1167,55.0074,56.0909,1186700.0],["2018-02-16",55.8759,57.0712,55.8759,56.3575,1723900.0],["2018-02-20",55.9791,56.8132,55.9533,56.2715,1214200.0],["2018-02-21",56.1855,57.5183,56.1683,56.2199,1026300.0],["2018-02-22",56.4263,57.011,56.0307,56.3747,772900.0],["2018-02-23",56.8906,57.2518,56.4778,57.1056,751700.0],["2018-02-26",57.2345,57.3119,56.5552,56.9508,906000.0],["2018-02-27",57.1142,57.4151,56.2199,56.2285,1038100.0],["2018-02-28",56.4521,56.6756,55.1966,55.1966,1150300.0],["2018-03-01",55.1966,55.2138,52.7975,53.365,1521800.0],["2018-03-02",52.9351,53.4682,52.2214,53.2102,1064400.0],["2018-03-05",52.8835,54.1991,52.7975,54.01,947200.0],["2018-03-06",54.1733,54.5689,53.9756,54.4141,966000.0],["2018-03-07",53.7262,55.1622,53.7262,55.0504,802100.0],["2018-03-08",55.0848,55.7298,54.8957,55.4976,1204300.0],["2018-03-09",55.8931,57.269,55.661,57.1744,758800.0],["2018-03-12",57.4839,57.4839,56.839,56.9938,656900.0],["2018-03-13",57.183,57.312,56.4521,56.6498,654700.0],["2018-03-14",57.0196,57.1142,56.0221,56.1511,432800.0],["2018-03-15",56.1597,56.4348,55.8243,56.0995,713400.0],["2018-03-16",56.0393,56.667,55.9877,56.4435,1012200.0],["2018-03-19",56.3919,56.4263,55.5062,56.0651,638600.0],["2018-03-20",56.2199,56.7874,56.2199,56.5036,551000.0],["2018-03-21",56.5982,57.1658,56.4521,56.4521,680300.0],["2018-03-22",56.3747,56.9594,55.4202,55.446,1105700.0],["2018-03-23",55.3858,55.7297,53.6058,53.7004,1239900.0],["2018-03-26",54.6463,55.317,54.1217,55.231,979400.0],["2018-03-27",55.446,55.446,53.3736,53.7262,1296500.0],["2018-03-28",53.6832,54.3797,53.322,53.7606,833200.0],["2018-03-29",54.1733,55.1278,53.8638,54.6807,788300.0],["2018-04-02",54.5603,54.6033,52.3418,52.9781,1029200.0],["2018-04-03",53.236,54.3195,52.8147,54.2937,1462100.0],["2018-04-04",53.709,55.4202,53.3134,55.36,1375100.0],["2018-04-05",55.7297,56.3403,55.4718,55.8759,943000.0],["2018-04-06",55.3256,55.7297,53.8036,54.3195,997400.0],["2018-04-09",54.8182,55.0246,54.1475,54.1733,640700.0],["2018-04-10",54.8784,55.9275,54.8784,55.4546,818000.0],["2018-04-11",55.0246,55.1622,54.5689,54.6721,700000.0],["2018-04-12",55.1966,55.7985,54.9128,55.0246,672900.0],["2018-04-13",55.4804,55.4804,54.5861,54.8526,1033500.0],["2018-04-16",55.4374,55.9189,55.0332,55.6695,1597900.0],["2018-04-17",56.0651,56.7014,55.9103,56.3231,721000.0],["2018-04-18",56.4778,56.9336,56.3317,56.6326,719200.0],["2018-04-19",56.5466,56.6584,55.8071,56.1339,903000.0],["2018-04-20",56.3489,56.5896,55.8587,56.1253,724500.0],["2018-04-23",56.3575,56.4005,55.5148,55.8071,1064800.0],["2018-04-24",56.0307,56.0823,52.5395,53.408,2272600.0],["2018-04-25",54.6033,55.0762,52.144,52.8835,3161200.0],["2018-04-26",52.9179,54.2851,52.7717,53.8724,1583700.0],["2018-04-27",53.9672,53.9931,53.4929,53.7861,727500.0],["2018-04-30",53.9414,54.2777,52.9065,52.9065,1131100.0],["2018-05-01",52.8203,53.1221,51.9493,53.0445,1498400.0],["2018-05-02",52.9065,53.3032,52.346,52.415,1081100.0],["2018-05-03",52.1735,52.9324,51.544,52.5616,1200300.0],["2018-05-04",52.277,54.1483,52.139,53.8551,996700.0],["2018-05-07",53.9069,54.3553,53.7689,54.0793,939400.0],["2018-05-08",54.0448,54.4847,54.0017,54.3122,853900.0],["2018-05-09",54.5536,54.9417,54.1138,54.6313,827200.0],["2018-05-10",54.752,55.278,54.6399,55.2608,732400.0],["2018-05-11",55.2694,55.7351,54.9762,55.1832,944600.0],["2018-05-14",55.278,55.3988,54.7175,54.8986,711100.0],["2018-05-15",54.5881,54.683,54.019,54.3122,903700.0],["2018-05-16",54.407,54.8727,54.2604,54.3984,642200.0],["2018-05-17",54.3898,54.7089,54.2777,54.5192,533000.0],["2018-05-18",54.5364,55.0538,54.4243,54.9245,775500.0],["2018-05-21",55.3039,55.623,55.2263,55.623,697200.0],["2018-05-22",55.7437,55.83,54.8813,54.9245,603300.0],["2018-05-23",54.7434,55.1487,54.5364,55.1228,358700.0],["2018-05-24",55.0883,55.5971,54.7951,55.5626,627400.0],["2018-05-25",55.4591,55.8127,55.3125,55.5971,498900.0],["2018-05-29",55.2177,55.7523,54.6744,55.0883,723800.0],["2018-05-30",55.4764,55.8645,55.0624,55.5712,687100.0],["2018-05-31",55.623,55.623,54.1742,54.3898,788700.0],["2018-06-01",54.6571,55.3643,54.338,54.7951,905700.0],["2018-06-04",55.0452,55.2608,54.0707,54.1397,1098300.0],["2018-06-05",54.1828,54.4674,53.9759,54.3122,1536600.0],["2018-06-06",54.3984,54.8555,53.8637,54.8468,1260400.0],["2018-06-07",54.9417,55.1918,54.4933,54.9762,895300.0],["2018-06-08",55.1056,55.9507,55.0797,55.9162,1029500.0],["2018-06-11",55.9334,56.1835,55.5281,55.5971,880900.0],["2018-06-12",55.6144,56.3646,55.5109,56.2611,973200.0],["2018-06-13",56.3215,56.5457,55.347,55.3729,1346200.0],["2018-06-14",55.554,55.7437,54.7779,55.1659,1424800.0],["2018-06-15",54.9331,54.9676,53.7775,54.2259,2341800.0],["2018-06-18",53.9069,54.3208,53.7516,54.1914,1740600.0],["2018-06-19",53.6482,53.6654,52.4322,53.0272,1665500.0],["2018-06-20",53.2946,53.3377,52.6737,53.0359,840000.0],["2018-06-21",53.0014,53.1135,51.6819,51.794,1342300.0],["2018-06-22",52.1994,52.5185,51.7509,51.9752,1488900.0],["2018-06-25",51.5785,51.6819,50.2418,50.8799,1936200.0],["2018-06-26",51.1042,51.5267,50.8713,51.3887,1962300.0],["2018-06-27",51.4491,52.0355,50.7764,51.1214,2546200.0],["2018-06-28",50.9575,51.0179,49.8192,50.4832,2986100.0],["2018-06-29",50.7592,51.5526,50.4229,51.0093,1508200.0],["2018-07-02",50.5695,50.9317,50.0693,50.8713,1792100.0],["2018-07-03",51.3197,51.5785,50.5436,50.6471,855600.0],["2018-07-05",50.9231,51.8027,50.5867,51.6992,1829300.0],["2018-07-06",51.6561,51.8889,51.3111,51.6302,799400.0],["2018-07-09",51.9838,52.9496,51.7596,52.7772,996000.0],["2018-07-10",52.8548,52.9841,52.4926,52.941,959600.0],["2018-07-11",50.3453,52.5098,50.3453,50.7506,1495700.0],["2018-07-12",51.0438,51.7251,50.8972,51.5612,1144000.0],["2018-07-13",51.6647,52.2942,51.5785,51.9407,1015300.0],["2018-07-16",51.7854,51.863,50.9575,51.2852,1288500.0],["2018-07-17",51.199,51.7509,50.7592,51.6043,2256100.0],["2018-07-18",51.7768,51.9665,50.9662,51.475,1957900.0],["2018-07-19",51.2594,52.0441,50.9403,51.794,1339900.0],["2018-07-20",51.6302,52.2252,51.544,51.7682,1564800.0],["2018-07-23",51.7423,51.7423,50.8454,51.0007,1533900.0],["2018-07-24",51.5095,52.0528,51.13,51.406,2007900.0],["2018-07-25",50.6557,51.3887,48.5515,50.3798,4045100.0],["2018-07-26",50.4143,51.9752,50.4143,51.2594,1892100.0],["2018-07-27",51.3715,51.7251,50.7161,50.992,1291700.0],["2018-07-30",51.191,51.8657,50.6806,50.7412,1365600.0],["2018-07-31",50.9661,51.8917,50.9661,51.4938,1981900.0],["2018-08-01",51.3294,51.4851,50.5855,50.7498,1042500.0],["2018-08-02",50.5596,50.9921,50.2395,50.8277,681900.0],["2018-08-03",51.0007,51.1391,50.2741,50.819,985700.0],["2018-08-06",50.8536,51.1477,50.5249,50.7412,1533300.0],["2018-08-07",51.0266,51.6754,50.8969,51.1477,1150400.0],["2018-08-08",51.1131,51.1131,50.5163,50.5941,852600.0],["2018-08-09",50.646,51.0007,50.2049,50.2827,1335500.0],["2018-08-10",50.0059,50.1097,49.5734,49.7032,1142500.0],["2018-08-13",49.6859,49.7983,49.0025,49.089,1166700.0],["2018-08-14",49.2447,50.1443,49.2188,49.9281,1253700.0],["2018-08-15",49.6427,50.2395,49.2967,50.153,1459700.0],["2018-08-16",50.3519,50.7153,50.2308,50.3606,781900.0],["2018-08-17",50.2827,50.5509,50.1876,50.4557,1318700.0],["2018-08-20",50.5941,51.0353,50.5941,50.7152,861500.0],["2018-08-21",50.7152,51.2342,50.7152,51.1564,957300.0],["2018-08-22",51.1045,51.1045,50.5076,50.5509,747800.0],["2018-08-23",50.499,50.499,49.9022,50.2741,1214400.0],["2018-08-24",50.5509,50.672,50.3606,50.5076,577200.0],["2018-08-27",50.7758,51.4505,50.7758,51.3208,743300.0],["2018-08-28",51.4505,51.4937,50.992,51.2342,763700.0],["2018-08-29",51.3035,51.4592,50.9401,51.3467,813600.0],["2018-08-30",51.2256,51.2948,50.1876,50.5941,899800.0],["2018-08-31",50.3865,50.6028,50.0838,50.2395,909500.0],["2018-09-04",49.8589,49.9713,49.4437,49.9454,1187900.0],["2018-09-05",49.7378,50.0924,49.6167,50.0492,1546600.0],["2018-09-06",50.0925,50.698,49.9195,50.153,872500.0],["2018-09-07",49.98,50.6114,49.9454,50.6028,977700.0],["2018-09-10",50.8191,51.39,50.7758,51.0786,1142800.0],["2018-09-11",50.9834,50.9834,50.525,50.5769,678300.0],["2018-09-12",50.5249,51.0872,50.0751,51.0353,1043100.0],["2018-09-13",51.338,51.5803,50.7931,51.0958,803400.0],["2018-09-14",51.1045,51.6754,51.1045,51.3467,730500.0],["2018-09-17",51.3813,51.6062,51.0872,51.4073,1242400.0],["2018-09-18",51.4678,51.5543,50.9661,51.3121,1092000.0],["2018-09-19",51.3121,52.601,51.3035,52.4453,1736200.0],["2018-09-20",52.8172,52.8345,52.1857,52.3155,1303200.0],["2018-09-21",52.4712,52.774,51.5716,51.6581,2342300.0],["2018-09-24",51.4678,51.4765,50.2395,50.2741,1198100.0],["2018-09-25",49.9367,49.9973,47.7742,48.2759,2956300.0],["2018-09-26",48.4403,48.4403,46.7276,47.5839,3643300.0],["2018-09-27",47.6704,47.7656,46.7016,46.7968,2202100.0],["2018-09-28",46.7535,46.8487,46.0269,46.1653,3237500.0],["2018-10-01",46.52,47.3244,46.4681,46.5892,2401600.0],["2018-10-02",45.655,46.1567,45.1187,45.2571,2571800.0],["2018-10-03",45.5079,46.2432,45.2311,45.9058,1297900.0],["2018-10-04",45.8453,45.8972,44.963,45.2484,1573800.0],["2018-10-05",45.3436,45.4474,44.1412,44.5737,1552500.0],["2018-10-08",44.5737,44.7986,44.245,44.7813,1093900.0],["2018-10-09",44.8592,44.8592,43.0772,43.1291,1723700.0],["2018-10-10",42.8091,43.0599,41.9181,41.9441,3337500.0],["2018-10-11",41.9873,42.5842,41.2175,41.4078,3999100.0],["2018-10-12",42.1084,42.3074,40.932,41.3126,2878100.0],["2018-10-15",41.3213,41.5029,41.1396,41.1396,1809900.0],["2018-10-16",41.4164,42.169,41.2694,42.0738,2754500.0],["2018-10-17",41.9873,42.0911,41.0012,41.1915,1472100.0],["2018-10-18",40.9753,41.0445,39.92,40.1795,1889400.0],["2018-10-19",40.2487,40.4649,39.0031,39.0809,2300700.0],["2018-10-22",39.2107,39.7729,39.1415,39.3491,4464600.0],["2018-10-23",38.6484,39.4875,38.3284,39.0982,2980400.0],["2018-10-24",38.9252,39.6086,38.3024,38.3457,2613700.0],["2018-10-25",38.7003,39.401,38.5965,39.0809,1949500.0],["2018-10-26",38.5273,38.7436,37.6883,37.8353,3326000.0],["2018-10-29",38.4495,38.7609,36.1053,36.5724,4916900.0],["2018-10-30",35.4855,39.8679,35.0768,39.7549,6189400.0],["2018-10-31",40.1288,41.007,39.1984,39.5897,6521900.0],["2018-11-01",39.8766,42.5374,39.5723,41.8157,4644500.0],["2018-11-02",42.1722,42.4591,41.1288,41.8157,3111500.0],["2018-11-05",41.9548,41.9548,40.9201,41.3027,2115900.0],["2018-11-06",41.1635,41.7287,40.9201,41.3374,1561200.0],["2018-11-07",41.7374,41.8331,40.1723,41.4766,2046000.0],["2018-11-08",41.3548,41.6939,40.5288,40.7027,2022400.0],["2018-11-09",40.4853,40.8157,39.3027,39.7897,3173400.0],["2018-11-12",39.7288,39.9462,39.3027,39.4245,2496300.0],["2018-11-13",39.7114,40.7809,39.6071,39.7462,1845300.0],["2018-11-14",40.1114,40.494,39.0767,39.3288,2213900.0],["2018-11-15",38.9636,40.5027,38.8158,40.2157,1387600.0],["2018-11-16",40.0158,40.381,39.7462,40.0071,1083400.0],["2018-11-19",39.8592,40.3462,39.6071,39.6853,1024400.0],["2018-11-20",39.1636,40.1983,39.0158,39.5027,1798400.0],["2018-11-21",39.7723,40.407,39.6853,39.7636,932000.0],["2018-11-23",39.5723,40.0505,39.494,39.6853,683200.0],["2018-11-26",39.9984,40.3983,39.8418,40.3723,1626000.0],["2018-11-27",41.1287,41.2853,39.8679,40.094,1338100.0],["2018-11-28",40.2592,41.0592,39.5201,41.0592,1500900.0],["2018-11-29",40.8505,41.0244,40.2505,40.7288,1000100.0],["2018-11-30",40.7201,41.3809,40.4331,41.1983,1808800.0],["2018-12-03",42.0678,42.8591,41.1374,41.7722,1993200.0],["2018-12-04",41.4592,41.7113,39.1723,39.2766,1492900.0],["2018-12-06",38.668,38.8071,37.6158,38.781,2334500.0],["2018-12-07",38.781,39.4158,38.1202,38.181,1220700.0],["2018-12-10",38.0854,38.2941,36.7115,37.3637,1729500.0],["2018-12-11",37.9723,38.2245,36.9811,37.0941,1205200.0],["2018-12-12",37.6854,37.8419,36.9898,37.0159,1134900.0],["2018-12-13",37.2593,37.4333,36.5116,36.7289,1068600.0],["2018-12-14",36.2681,36.9202,35.842,36.0072,1427500.0],["2018-12-17",35.9464,37.0941,35.6594,36.8507,3106700.0],["2018-12-18",37.1289,37.8419,37.0507,37.4159,2899600.0],["2018-12-19",37.4767,38.7115,36.9724,37.1376,2349400.0],["2018-12-20",36.8594,37.868,36.7898,37.2767,3142100.0],["2018-12-21",37.4941,37.9028,36.3637,36.5115,4223500.0],["2018-12-24",36.3203,37.1898,36.1724,36.5289,991200.0],["2018-12-26",36.5724,37.5463,35.7811,37.5376,1260700.0],["2018-12-27",36.9724,37.5115,36.3811,37.3028,2358900.0],["2018-12-28",37.4854,38.0071,36.9376,37.1289,1934600.0],["2018-12-31",37.2333,37.6854,36.842,37.1289,2769500.0],["2019-01-02",36.7028,37.8158,36.1811,37.7984,1998500.0],["2019-01-03",37.4767,37.5115,36.6333,36.8854,1700000.0],["2019-01-04",37.468,38.4332,37.2854,38.3636,2864400.0],["2019-01-07",38.3637,39.4332,37.9028,39.0506,2013500.0],["2019-01-08",39.4593,40.0071,39.2332,40.0071,2195900.0],["2019-01-09",40.3114,40.8418,40.0331,40.5635,2743600.0],["2019-01-10",40.4766,40.5375,39.9723,40.4766,1405200.0],["2019-01-11",40.1549,40.5636,40.094,40.294,1026400.0],["2019-01-14",40.3027,40.6244,39.9897,40.3462,1167700.0],["2019-01-15",40.2766,40.6157,39.468,40.0071,1065500.0],["2019-01-16",39.9201,40.3549,39.7114,39.7549,2507800.0],["2019-01-17",39.5549,40.5114,39.4767,40.4157,1106800.0],["2019-01-18",40.7549,41.8505,40.5288,41.7461,1668900.0],["2019-01-22",41.5983,41.5983,40.7375,41.007,1668700.0],["2019-01-23",41.2505,41.3201,40.0592,40.4157,2191700.0],["2019-01-24",40.3114,40.7375,40.1114,40.3462,1861200.0],["2019-01-25",40.7636,41.6592,40.7201,41.3896,2524900.0],["2019-01-28",40.9027,42.0852,40.8331,41.9113,1937800.0],["2019-01-29",41.0853,42.3461,40.0071,41.6157,4315700.0],["2019-01-30",41.5371,41.7991,40.6461,41.7555,2669100.0],["2019-01-31",41.6419,41.8253,41.3624,41.8079,2014300.0],["2019-02-01",41.9302,42.3931,41.6157,42.0787,1625600.0],["2019-02-04",42.0437,43.2667,41.9389,43.0396,1645800.0],["2019-02-05",43.1182,43.4589,42.9173,43.3016,1903200.0],["2019-02-06",43.2754,43.852,43.1706,43.4589,1702100.0],["2019-02-07",43.3977,43.7733,42.8736,43.0745,1006800.0],["2019-02-08",42.9085,43.0308,42.0874,43.0308,1214100.0],["2019-02-11",43.1007,43.4676,42.8736,43.389,760600.0],["2019-02-12",43.6947,44.5071,43.5637,44.4547,1388300.0],["2019-02-13",44.577,45.1273,44.5158,44.9177,1272600.0],["2019-02-14",44.4198,44.9788,44.3761,44.6294,1010500.0],["2019-02-15",44.8915,45.4331,44.7605,45.1099,2207500.0],["2019-02-19",44.9177,45.6253,44.6731,45.4156,1968900.0],["2019-02-20",45.4243,45.9048,45.3457,45.8349,1423700.0],["2019-02-21",45.7738,46.1843,45.5292,45.9572,1423500.0],["2019-02-22",46.0795,46.4988,45.9921,46.4551,1555500.0],["2019-02-25",46.6298,47.1365,46.5774,46.5949,2241600.0],["2019-02-26",46.4813,46.5774,45.8524,46.1057,1628300.0],["2019-02-27",45.9747,46.3678,45.5641,46.0708,1536400.0],["2019-02-28",45.9834,45.9834,45.2671,45.3632,1583300.0],["2019-03-01",45.9048,46.3853,45.634,45.931,1989200.0],["2019-03-04",46.0882,46.359,45.5728,45.8611,1525800.0],["2019-03-05",45.8436,45.9834,45.3894,45.4243,1225100.0],["2019-03-06",45.4593,45.7563,45.2846,45.3108,1289700.0],["2019-03-07",45.0749,45.2758,44.1228,44.3062,1582400.0],["2019-03-08",44.0005,44.5508,43.9044,44.4372,894400.0],["2019-03-11",44.3761,44.8303,44.149,44.6818,1634300.0],["2019-03-12",44.8565,45.1885,44.7168,44.9352,869400.0],["2019-03-13",45.1797,45.2322,44.8391,44.9089,1141700.0],["2019-03-14",44.8129,44.9788,44.4634,44.5246,1307200.0],["2019-03-15",44.5071,45.1797,44.5071,44.8303,3047500.0],["2019-03-18",44.9264,45.5903,44.8478,45.5117,1196700.0],["2019-03-19",45.6689,45.9659,45.3195,45.5379,1108800.0],["2019-03-20",45.5903,45.8174,44.9963,45.3981,1422800.0],["2019-03-21",45.337,46.5949,45.337,46.1669,1096800.0],["2019-03-22",46.0271,46.0795,44.9439,45.1972,1007100.0],["2019-03-25",45.2758,45.8087,45.0749,45.1448,988300.0],["2019-03-26",45.3195,45.5554,44.9614,45.0312,1159600.0],["2019-03-27",45.1099,45.5117,45.0487,45.3981,1114200.0],["2019-03-28",45.6427,46.0882,45.5204,45.8786,948600.0],["2019-03-29",46.2018,46.7958,46.0882,46.5774,1612000.0],["2019-04-01",47.0404,47.6868,46.9006,47.1627,1299800.0],["2019-04-02",47.2413,47.3724,46.9705,47.2151,1030800.0],["2019-04-03",47.5558,47.9576,47.2588,47.6082,1065500.0],["2019-04-04",47.5733,48.176,47.5733,47.8877,879400.0],["2019-04-05",48.0537,48.2284,47.9139,48.1935,806500.0],["2019-04-08",47.8703,48.473,47.6431,48.2372,1277400.0],["2019-04-09",47.8965,48.01,46.9967,47.0317,1021100.0],["2019-04-10",47.1627,47.3461,46.7696,47.3374,1085500.0],["2019-04-11",47.3986,47.9926,47.3112,47.9489,725700.0],["2019-04-12",48.2459,48.5604,48.0799,48.4905,740400.0],["2019-04-15",48.5167,48.7089,48.2983,48.5604,503500.0],["2019-04-16",48.77,48.9447,48.6128,48.8661,623900.0],["2019-04-17",49.0845,49.2417,48.6215,48.9185,767700.0],["2019-04-18",48.9884,49.4951,48.8574,49.3465,822200.0],["2019-04-22",49.0932,49.3553,48.8923,48.9971,760100.0],["2019-04-23",49.0845,49.3029,48.7613,49.1631,630100.0],["2019-04-24",49.1631,49.3466,48.8224,49.1194,985400.0],["2019-04-25",48.9185,48.9535,48.2808,48.342,1054600.0],["2019-04-26",48.4555,48.8399,48.3333,48.8399,692600.0],["2019-04-29",49.0065,49.2082,48.6908,48.9451,1060600.0],["2019-04-30",46.9894,47.3227,45.8318,46.1037,4882200.0],["2019-05-01",45.9809,46.7527,45.6476,46.0423,1846500.0],["2019-05-02",46.1388,46.4983,45.6301,46.0598,1127100.0],["2019-05-03",46.3142,47.1122,46.2791,47.0421,775600.0],["2019-05-06",46.3054,46.3142,45.4898,45.4985,1569800.0],["2019-05-07",45.0864,45.2091,44.4988,45.0688,1176000.0],["2019-05-08",45.0601,45.1127,44.0866,44.1129,1399300.0],["2019-05-09",43.7358,44.3234,43.157,44.262,1391400.0],["2019-05-10",44.0164,44.2269,43.2359,44.0427,1090500.0],["2019-05-13",43.2622,43.4639,42.0607,42.1835,1712100.0],["2019-05-14",42.3151,42.85,42.1572,42.3589,1798500.0],["2019-05-15",42.0783,42.4028,41.7889,42.2186,1773000.0],["2019-05-16",42.2624,42.2624,37.4828,39.5701,13528800.0],["2019-05-17",39.0263,39.3245,37.325,38.4563,8016300.0],["2019-05-20",38.237,38.3423,37.5442,37.9388,3084100.0],["2019-05-21",38.4475,39.114,38.3861,39.114,3063100.0],["2019-05-22",38.9386,39.2105,38.4387,38.5703,2069300.0],["2019-05-23",38.0353,38.6492,37.7722,38.3159,2158300.0],["2019-05-24",38.5878,38.7983,38.4212,38.6141,1156300.0],["2019-05-28",38.6931,38.8597,37.7547,37.7547,1864700.0],["2019-05-29",37.4477,37.4477,36.0358,36.1235,5460000.0],["2019-05-30",36.1673,36.6584,35.9832,36.1235,2441600.0],["2019-05-31",35.6937,36.0533,35.4131,35.5183,2394300.0],["2019-06-03",35.8604,36.5181,35.6762,36.2463,1773400.0],["2019-06-04",36.8338,37.895,36.6234,37.8511,2468800.0],["2019-06-05",38.0967,38.2546,37.0969,38.0353,2052100.0],["2019-06-06",37.7634,38.0879,36.904,37.9213,1953000.0],["2019-06-07",37.9827,38.6054,37.7284,38.4387,1735100.0],["2019-06-10",38.5878,39.2456,38.5878,38.9211,1818400.0],["2019-06-11",39.3508,39.4034,38.8334,39.1052,2520000.0],["2019-06-12",38.9912,39.6753,38.8421,39.3947,2170500.0],["2019-06-13",39.6051,40.0436,39.456,39.7279,1963700.0],["2019-06-14",39.5876,40.105,39.456,39.9296,1582700.0],["2019-06-17",39.9472,40.1664,39.7542,39.8244,1691600.0],["2019-06-18",40.0524,40.6312,39.6227,39.6841,2038800.0],["2019-06-19",39.7718,39.8244,39.2193,39.7542,1210300.0],["2019-06-20",40.2541,40.2804,39.5174,40.184,1525600.0],["2019-06-21",40.2015,40.5084,39.8946,40.3155,2274100.0],["2019-06-24",40.4032,40.7979,40.1927,40.2278,1526700.0],["2019-06-25",40.2015,40.5523,40.0963,40.4207,1023400.0],["2019-06-26",40.4997,40.6926,40.2103,40.4997,1311500.0],["2019-06-27",40.6312,40.9382,40.298,40.412,1309700.0],["2019-06-28",40.5786,41.4907,40.4207,41.3591,3325500.0],["2019-07-01",42.0958,42.1046,40.9382,41.1574,1596500.0],["2019-07-02",41.0171,41.324,40.6488,41.21,1525900.0],["2019-07-03",41.3153,41.3153,40.8154,41.0346,816700.0],["2019-07-05",40.7803,41.2802,40.4295,41.2276,825200.0],["2019-07-08",40.8943,40.9557,39.5087,39.649,1971500.0],["2019-07-09",39.649,39.9033,39.1579,39.5174,2025600.0],["2019-07-10",39.6315,39.6841,38.7106,39.2631,1830700.0],["2019-07-11",39.3771,39.5087,38.7106,38.8685,1590400.0],["2019-07-12",38.9298,39.9033,38.6931,39.6314,1379400.0],["2019-07-15",39.6665,39.7104,38.3861,39.114,1646900.0],["2019-07-16",39.1842,39.7104,38.8421,39.6402,1584500.0],["2019-07-17",39.649,39.6665,38.9737,38.9825,1851500.0],["2019-07-18",38.9825,39.0965,38.4914,38.5791,1427500.0],["2019-07-19",38.8772,39.0,38.2107,38.2195,1550600.0],["2019-07-22",38.2283,38.6668,37.9476,38.0704,1246800.0],["2019-07-23",38.3598,39.2544,38.2984,39.1754,1966800.0],["2019-07-24",39.114,39.6665,39.0351,39.5876,1529100.0],["2019-07-25",39.6051,40.1138,39.421,39.535,1488900.0],["2019-07-26",39.5701,39.5701,38.9035,39.3596,2323600.0],["2019-07-29",39.2456,39.535,38.3072,38.43,3026800.0],["2019-07-30",36.8963,39.9725,36.1471,39.9196,6616300.0],["2019-07-31",40.0165,40.9332,39.188,40.0606,5941500.0],["2019-08-01",40.0606,40.3515,38.2361,38.5093,2526800.0],["2019-08-02",38.3418,38.9059,38.051,38.5534,1433400.0],["2019-08-05",37.8218,38.4917,37.4957,38.474,4015200.0],["2019-08-06",38.6062,39.5934,38.4388,39.5758,2390300.0],["2019-08-07",39.1792,40.1664,38.8795,40.0253,3431400.0],["2019-08-08",40.0782,40.6071,39.4965,40.466,2669800.0],["2019-08-09",40.422,40.5101,39.9284,40.1311,1230500.0],["2019-08-12",39.9989,40.2192,39.7874,40.1047,1846300.0],["2019-08-13",40.1223,41.277,39.9901,40.1664,1602700.0],["2019-08-14",39.6287,39.7521,39.2585,39.5317,2931100.0],["2019-08-15",39.8579,40.7745,39.5406,40.6335,2826600.0],["2019-08-16",40.9156,41.3298,39.5406,40.7834,1981000.0],["2019-08-19",41.2858,41.7441,40.801,41.0742,2248300.0],["2019-08-20",40.9685,41.1536,40.6511,40.704,1022700.0],["2019-08-21",41.1888,41.3563,41.0301,41.2681,829700.0],["2019-08-22",41.418,41.5502,40.6511,40.9508,877600.0],["2019-08-23",40.7745,40.7745,39.4789,39.6728,1543200.0],["2019-08-26",40.0341,40.1047,39.426,39.8402,1061500.0],["2019-08-27",39.9725,40.0694,39.1968,39.2056,1279000.0],["2019-08-28",39.0734,39.8491,38.8442,39.7433,691500.0],["2019-08-29",40.184,40.8098,39.9636,40.66,802000.0],["2019-08-30",40.9685,41.3475,40.8803,41.0037,648900.0],["2019-09-03",40.6511,40.7128,39.946,40.1928,780600.0],["2019-09-04",40.6511,40.9508,40.3867,40.8098,637500.0],["2019-09-05",41.277,42.2113,41.1624,41.9733,1085500.0],["2019-09-06",42.1848,42.4228,41.9204,42.1407,1015000.0],["2019-09-09",42.3875,43.4012,42.2201,43.2778,1223700.0],["2019-09-10",43.1896,43.9212,43.0574,43.8243,2429600.0],["2019-09-11",44.0005,44.8379,43.5069,44.8115,2260400.0],["2019-09-12",45.4196,45.64,44.4501,45.5783,1648200.0],["2019-09-13",45.7634,45.781,44.2297,44.2826,2247500.0],["2019-09-16",44.0182,44.0799,42.8547,42.9693,2263500.0],["2019-09-17",42.7489,43.4629,42.3787,43.3307,1476500.0],["2019-09-18",43.172,43.41,42.3875,43.0134,946000.0],["2019-09-19",43.0927,43.2513,42.6255,42.7401,971400.0],["2019-09-20",42.8283,42.9517,41.7441,41.8499,1968000.0],["2019-09-23",41.4268,42.273,41.3034,42.1055,845500.0],["2019-09-24",42.2642,42.5198,41.3387,41.7441,912100.0],["2019-09-25",41.7529,42.3347,41.5414,42.2906,776100.0],["2019-09-26",42.1496,42.2377,41.5678,41.8587,1017700.0],["2019-09-27",42.035,42.273,41.462,42.0085,916900.0],["2019-09-30",42.2641,42.3964,41.8851,42.0526,971400.0],["2019-10-01",42.3964,43.0751,41.2241,41.2593,719300.0],["2019-10-02",40.7481,40.8803,39.5582,39.8314,1664400.0],["2019-10-03",39.664,39.7521,38.8795,39.664,1554600.0],["2019-10-04",39.6992,40.1928,39.6551,40.1135,1447900.0],["2019-10-07",39.8931,40.5278,39.7257,39.7785,1288500.0],["2019-10-08",39.5053,40.3338,39.4436,39.8755,1321600.0],["2019-10-09",40.184,40.2721,39.6199,40.0694,1004900.0],["2019-10-10",40.0694,41.1359,40.0694,40.8451,1041500.0],["2019-10-11",41.4973,42.7666,41.462,42.2994,1266100.0],["2019-10-14",41.9821,42.3258,41.7353,42.0702,751300.0],["2019-10-15",42.0702,42.8283,41.8411,42.7049,925200.0],["2019-10-16",42.555,43.172,42.555,43.0222,1405000.0],["2019-10-17",43.41,44.2385,43.41,44.0887,1002200.0],["2019-10-18",44.1592,44.9966,43.8595,44.9613,1783800.0],["2019-10-21",45.3139,45.64,44.7938,45.0406,1467100.0],["2019-10-22",45.0847,45.8603,44.4236,45.6047,1351000.0],["2019-10-23",45.4549,45.5695,44.5294,44.8203,1195400.0],["2019-10-24",44.9789,45.0935,44.3796,44.882,723100.0],["2019-10-25",44.6969,45.5166,44.6969,45.0142,1166800.0],["2019-10-28",45.0318,45.3756,44.3972,45.261,2195900.0],["2019-10-29",43.6303,44.6616,43.031,43.3924,3869600.0],["2019-10-30",43.1266,44.8184,42.9406,44.6235,1725400.0],["2019-10-31",44.659,44.659,43.5872,44.0035,2141600.0],["2019-11-01",44.4464,44.7387,44.1275,44.535,1265300.0],["2019-11-04",44.907,45.1373,44.6324,45.0487,1074500.0],["2019-11-05",45.1727,46.0053,45.1195,45.961,2140000.0],["2019-11-06",45.8104,46.1204,45.4296,46.085,1091600.0],["2019-11-07",46.4659,46.5987,45.7484,45.9433,657300.0],["2019-11-08",45.9787,46.2356,45.8016,46.1293,980500.0],["2019-11-11",45.8901,46.1824,45.6687,45.837,801800.0],["2019-11-12",45.9433,46.3773,45.713,46.1027,917900.0],["2019-11-13",45.899,46.0762,45.5536,45.8636,449900.0],["2019-11-14",45.6687,45.9521,45.5004,45.6333,817600.0],["2019-11-15",46.0053,46.1204,44.8627,44.9778,1149800.0],["2019-11-18",44.7033,45.031,43.4455,43.6227,1308100.0],["2019-11-19",43.6847,43.7732,42.5421,42.7546,1860200.0],["2019-11-20",42.5686,43.0026,42.3118,42.5952,1321500.0],["2019-11-21",42.5864,43.0824,42.4889,42.9141,918100.0],["2019-11-22",42.9938,42.9938,42.3206,42.6926,1090700.0],["2019-11-25",42.7103,43.4012,42.7103,43.1886,1123800.0],["2019-11-26",43.2595,43.2595,42.8078,43.1266,1057200.0],["2019-11-27",43.1266,43.5164,43.0646,43.1709,1036900.0],["2019-11-29",43.1621,43.3392,42.7812,42.8698,470500.0],["2019-12-02",42.9583,43.1178,41.9132,41.922,1417100.0],["2019-12-03",41.55,41.9397,41.2134,41.364,1190500.0],["2019-12-04",41.4615,41.9752,40.9034,41.0717,1846600.0],["2019-12-05",41.1957,41.6297,40.744,41.5412,4033000.0],["2019-12-06",41.7006,42.0726,41.4083,41.4437,1349500.0],["2019-12-09",41.0097,41.0983,40.1771,40.1948,1966700.0],["2019-12-10",40.2746,40.4428,39.7697,40.2037,2407800.0],["2019-12-11",40.3277,40.4694,39.814,40.3189,1899000.0],["2019-12-12",40.3011,41.5323,40.0886,41.4437,2008700.0],["2019-12-13",41.7272,42.3206,40.9832,41.2046,1929000.0],["2019-12-16",41.4526,41.674,40.8857,40.9123,1094300.0],["2019-12-17",40.9832,41.6563,40.8769,41.4615,1349800.0],["2019-12-18",41.4792,41.8069,41.0186,41.7449,1460900.0],["2019-12-19",41.7537,42.2143,41.5766,41.9397,1024300.0],["2019-12-20",42.3029,42.3295,41.922,42.0018,1827600.0],["2019-12-23",42.2409,42.2763,41.6386,41.7538,1113700.0],["2019-12-24",41.7272,42.1878,41.6652,42.0726,428000.0],["2019-12-26",42.0815,42.3029,41.8246,42.2852,703100.0],["2019-12-27",42.4003,42.5509,42.232,42.3472,629200.0],["2019-12-30",42.3826,42.5686,42.0992,42.1346,582900.0],["2019-12-31",42.1612,42.5332,42.0815,42.1966,564700.0],["2020-01-02",42.4358,42.4978,41.8157,42.3118,1093200.0],["2020-01-03",41.7715,42.0726,41.4083,41.9397,883200.0],["2020-01-06",41.7449,42.2232,41.4172,42.2055,1088400.0],["2020-01-07",41.984,42.2852,41.7537,41.922,868200.0],["2020-01-08",42.0018,42.3472,41.798,41.86,1119100.0],["2020-01-09",42.0726,42.0903,41.3374,41.674,1065800.0],["2020-01-10",41.7538,42.5243,41.5855,42.1789,1707100.0],["2020-01-13",42.3118,43.0381,42.1966,42.9938,1448000.0],["2020-01-14",42.8786,43.0204,41.8069,41.8423,2155800.0],["2020-01-15",41.7006,41.8157,40.9034,41.2843,2630800.0],["2020-01-16",41.6297,42.2498,41.6297,42.1878,1687900.0],["2020-01-17",42.356,42.4623,41.5412,41.5677,1815800.0],["2020-01-21",41.488,41.9575,40.6111,41.6475,2663100.0],["2020-01-22",41.9132,42.6483,41.1869,41.1869,2142800.0],["2020-01-23",41.116,41.6386,40.8237,41.3729,2146600.0],["2020-01-24",41.4083,41.6563,40.0354,40.2391,2235400.0],["2020-01-27",40.0088,40.062,38.7245,38.8042,3440300.0],["2020-01-28",39.628,41.0009,39.38,40.2923,6386900.0],["2020-01-29",40.3986,41.0629,39.1142,39.2471,2517100.0],["2020-01-30",38.5168,39.1135,37.6619,38.695,2195300.0],["2020-01-31",38.6682,38.9354,37.9202,38.0181,2789200.0],["2020-02-03",38.3565,38.4189,37.6085,37.653,2547200.0],["2020-02-04",38.2853,38.7929,38.0716,38.1072,1287600.0],["2020-02-05",38.5881,39.1492,38.4189,39.0067,1189500.0],["2020-02-06",39.256,39.354,38.3476,38.5614,1285600.0],["2020-02-07",38.223,38.312,37.368,37.3947,1361000.0],["2020-02-10",37.2612,38.4278,37.083,38.2942,1269000.0],["2020-02-11",38.5525,39.5321,38.5168,39.1937,1475600.0],["2020-02-12",39.3896,39.8082,38.9354,39.443,1421000.0],["2020-02-13",39.0779,39.3629,38.9354,39.1848,885000.0],["2020-02-14",39.1848,39.4876,38.9354,39.1224,1157000.0],["2020-02-18",39.0067,39.3807,38.499,39.167,1733900.0],["2020-02-19",39.1848,39.6835,39.0957,39.2738,1070300.0],["2020-02-20",39.2738,39.7993,39.0957,39.6479,937400.0],["2020-02-21",39.3807,39.443,39.0868,39.2649,1218400.0],["2020-02-24",38.0092,38.6682,37.6352,38.1517,2262400.0],["2020-02-25",36.7001,37.3413,36.0767,36.4685,3753800.0],["2020-02-26",36.2548,36.6734,35.1683,35.2663,4449700.0],["2020-02-27",34.5717,37.9024,34.5182,35.7294,3528400.0],["2020-02-28",35.0615,36.0322,34.6162,35.2218,4720000.0],["2020-03-02",35.3821,36.5398,34.4648,36.5131,3068200.0],["2020-03-03",36.2993,37.279,34.3579,34.4648,2739900.0],["2020-03-04",35.0704,36.139,33.9215,36.1301,4984000.0],["2020-03-05",35.0615,37.2522,34.8833,37.0741,4313200.0],["2020-03-06",36.0589,38.1695,35.9876,38.0181,4555600.0],["2020-03-09",36.2637,38.125,36.0233,36.4685,3661900.0],["2020-03-10",37.2522,37.6174,35.3999,37.5728,3243000.0],["2020-03-11",36.6823,36.6823,35.4622,35.5958,2325800.0],["2020-03-12",33.8681,36.0589,33.8414,34.4915,6776000.0],["2020-03-13",35.7828,37.0207,34.4559,36.9495,5280600.0],["2020-03-16",33.0933,35.2396,33.0933,33.8325,3434400.0],["2020-03-17",34.4203,35.1238,32.7905,34.8477,2883900.0],["2020-03-18",33.0666,35.1416,30.9649,34.2243,2297900.0],["2020-03-19",33.6455,33.8681,31.7308,32.8172,2806800.0],["2020-03-20",33.0666,33.0844,30.386,30.9471,2301400.0],["2020-03-23",30.6175,32.0424,30.1099,31.704,3217500.0],["2020-03-24",32.7994,33.3694,31.7842,32.4966,2655600.0],["2020-03-25",32.6391,33.6722,31.2053,32.8529,2858200.0],["2020-03-26",33.1646,33.9928,32.7371,33.2002,1775900.0],["2020-03-27",32.3185,33.5742,31.7397,32.8172,1809900.0],["2020-03-30",32.8083,34.634,32.4165,34.3757,1780100.0],["2020-03-31",34.064,34.7854,33.4674,33.6722,2031000.0],["2020-04-01",32.7816,32.9419,31.3656,31.713,2217100.0],["2020-04-02",31.6951,33.0132,31.33,32.0068,2000500.0],["2020-04-03",32.1493,32.8885,31.6684,31.9445,1262600.0],["2020-04-06",32.9508,34.2956,32.5233,34.0373,3000700.0],["2020-04-07",34.7319,36.0144,34.2065,35.3197,3942200.0],["2020-04-08",35.5245,36.4329,35.1327,35.8184,1502100.0],["2020-04-09",36.0856,36.8871,35.3019,35.8095,1849300.0],["2020-04-13",35.5958,36.0144,34.8121,35.293,1155800.0],["2020-04-14",35.7917,36.6378,35.6581,36.2192,1505400.0],["2020-04-15",35.6581,36.0678,35.2129,35.6938,1501700.0],["2020-04-16",35.667,35.8095,34.919,35.5335,1443700.0],["2020-04-17",36.3439,36.8515,35.8986,36.5843,1296700.0],["2020-04-20",36.0233,36.5042,35.3999,35.9342,1086100.0],["2020-04-21",35.3375,35.578,34.3935,34.4826,1240100.0],["2020-04-22",35.0436,35.195,33.7701,34.5271,1398800.0],["2020-04-23",34.8923,35.7294,34.8923,35.3019,1546100.0],["2020-04-24",35.195,36.0322,34.8388,35.9698,1236600.0],["2020-04-27",36.1836,38.0181,36.1836,37.8756,1599800.0],["2020-04-28",38.4189,39.2115,38.3298,38.6148,1325900.0],["2020-04-29",39.3133,39.5641,39.0267,39.4566,1818800.0],["2020-04-30",39.0446,39.1073,37.7282,37.9521,2208700.0],["2020-05-01",37.5581,38.0864,37.0924,37.2984,1197100.0],["2020-05-04",36.9223,37.6656,36.6536,37.5939,2002300.0],["2020-05-05",37.9879,38.2297,36.9939,37.7551,1460500.0],["2020-05-06",38.5163,39.7342,38.2656,39.0894,1370500.0],["2020-05-07",39.2506,39.367,38.2297,38.785,1308100.0],["2020-05-08",39.3223,40.2894,39.2864,40.1103,1156900.0],["2020-05-11",39.7253,39.7253,39.2238,39.3491,893800.0],["2020-05-12",39.367,39.367,37.6566,37.6835,1545500.0],["2020-05-13",37.4864,37.5581,35.579,35.8029,1763500.0],["2020-05-14",35.4088,36.1342,34.4865,36.0715,1651400.0],["2020-05-15",35.8208,37.2357,35.8208,36.1879,4775300.0],["2020-05-18",37.3879,39.2148,37.37,38.9551,1576700.0],["2020-05-19",38.8118,38.8476,37.576,37.5939,1653600.0],["2020-05-20",38.0685,38.2835,37.7014,38.0238,1269400.0],["2020-05-21",37.8536,38.4536,37.8357,38.2208,835300.0],["2020-05-22",38.3372,38.3372,37.5223,37.8088,1103500.0],["2020-05-26",38.7223,40.4864,38.6238,40.1461,1639200.0],["2020-05-27",40.6835,42.367,40.6297,42.2775,2183300.0],["2020-05-28",42.4834,42.7521,41.5252,41.7223,2323200.0],["2020-05-29",41.6327,42.5999,41.2029,42.5372,2662000.0],["2020-06-01",42.5461,42.6626,42.0536,42.376,1067100.0],["2020-06-02",42.5103,42.8775,42.2685,42.8775,1017800.0],["2020-06-03",43.2178,44.767,43.1372,44.6417,1224800.0],["2020-06-04",44.1223,45.3133,44.1133,45.2864,1705100.0],["2020-06-05",46.1909,46.9252,46.0834,46.567,2078500.0],["2020-06-08",46.4506,47.1939,45.4387,45.564,1618600.0],["2020-06-09",44.8745,45.2416,43.9879,44.1222,1709600.0],["2020-06-10",44.0864,44.1491,43.3073,43.3342,1302600.0],["2020-06-11",42.4924,42.7073,41.7849,41.9282,1167200.0],["2020-06-12",43.0118,43.1282,41.0864,42.0446,1163500.0],["2020-06-15",41.1312,42.9043,40.979,42.6715,940400.0],["2020-06-16",43.7193,44.3103,42.3939,42.8775,1079000.0],["2020-06-17",43.182,43.2894,42.6267,42.7073,825900.0],["2020-06-18",42.4924,43.1999,42.2596,42.9223,1102500.0],["2020-06-19",43.5402,43.7013,41.9193,42.3491,1458100.0],["2020-06-22",42.1969,42.6088,41.5073,42.2596,667400.0],["2020-06-23",42.6715,42.8596,42.3402,42.5103,967000.0],["2020-06-24",42.1521,42.2596,40.3969,40.3969,1369900.0],["2020-06-25",40.2446,40.2805,39.2954,40.0655,1552200.0],["2020-06-26",39.8148,40.4775,39.5014,39.8059,2639300.0],["2020-06-29",40.1999,41.8029,40.173,41.5879,1031000.0],["2020-06-30",41.4088,42.4835,41.3193,42.1969,1091600.0],["2020-07-01",42.4118,42.4118,41.3461,41.4626,938200.0],["2020-07-02",42.0805,42.779,41.8566,42.376,1072800.0],["2020-07-06",43.0208,43.5223,42.7879,43.0208,779400.0],["2020-07-07",42.5999,43.2536,42.573,42.8954,962700.0],["2020-07-08",43.0297,43.182,42.5461,42.8417,874200.0],["2020-07-09",42.6805,43.0476,42.2864,42.5999,1013400.0],["2020-07-10",42.8058,43.6208,42.7073,43.2267,866200.0],["2020-07-13",43.4506,43.8984,43.2894,43.4058,1043000.0],["2020-07-14",43.3342,44.7222,43.0745,44.7133,729800.0],["2020-07-15",45.2596,45.6625,44.8834,45.3402,1303200.0],["2020-07-16",45.3939,45.8237,44.9999,45.5014,823500.0],["2020-07-17",45.6626,45.7611,45.17,45.2506,607600.0],["2020-07-20",45.1521,45.4297,45.0536,45.2238,636200.0],["2020-07-21",45.2864,45.976,45.2864,45.7252,886400.0],["2020-07-22",45.7969,46.2088,45.5372,45.6894,593200.0],["2020-07-23",45.6894,46.567,45.5999,45.8506,635300.0],["2020-07-24",45.8416,46.2178,45.5909,45.9491,929100.0],["2020-07-27",45.9222,47.5879,45.7431,47.3193,1522700.0],["2020-07-28",46.979,47.3282,46.7551,46.7819,1136500.0],["2020-07-29",47.0058,48.1073,47.0058,47.7312,1071500.0],["2020-07-30",47.0295,47.0295,43.5392,43.5932,3136900.0],["2020-07-31",43.953,44.3578,42.4237,43.3053,2760800.0],["2020-08-03",43.4223,44.2139,43.2154,43.5122,1030100.0],["2020-08-04",43.3773,43.4762,42.8915,43.1344,1193700.0],["2020-08-05",43.3413,43.3503,42.6666,43.1974,1046000.0],["2020-08-06",43.2693,43.98,43.2603,43.7191,997600.0],["2020-08-07",43.6741,44.007,43.2423,43.998,797400.0],["2020-08-10",44.1059,44.1689,43.3053,43.908,699200.0],["2020-08-11",44.2948,45.3473,44.2948,44.7716,1220500.0],["2020-08-12",45.0775,45.5273,44.7086,44.9875,658600.0],["2020-08-13",44.6547,44.7176,43.899,44.1329,541500.0],["2020-08-14",44.0699,44.9515,43.7641,44.7626,770500.0],["2020-08-17",44.8796,45.1764,44.5917,44.7176,666200.0],["2020-08-18",44.7896,45.0145,44.4568,44.5377,617500.0],["2020-08-19",44.6007,44.8526,44.4388,44.4928,658900.0],["2020-08-20",44.2139,44.3218,43.89,44.1689,710100.0],["2020-08-21",44.1959,44.1959,43.7281,44.034,719200.0],["2020-08-24",44.2678,44.8346,44.1959,44.7176,478500.0],["2020-08-25",44.9245,44.9245,44.1059,44.5287,491700.0],["2020-08-26",44.5197,44.7896,44.1599,44.5107,688100.0],["2020-08-27",44.8616,44.8616,44.0969,44.2589,772100.0],["2020-08-28",44.3578,44.4748,43.944,44.4028,780600.0],["2020-08-31",44.4478,44.7536,43.908,44.052,1196800.0],["2020-09-01",44.025,44.3938,43.6382,44.3758,778000.0],["2020-09-02",44.4298,45.3923,44.3038,45.1494,902400.0],["2020-09-03",45.0955,45.3383,43.6381,43.872,632900.0],["2020-09-04",44.1599,44.5287,43.5032,43.7281,568400.0],["2020-09-08",43.4492,43.4672,42.4777,42.5137,1094400.0],["2020-09-09",42.8645,43.5302,42.8645,43.4043,1159300.0],["2020-09-10",43.4762,43.917,43.1794,43.5482,811500.0],["2020-09-11",43.7191,44.2589,43.7191,43.881,684800.0],["2020-09-14",43.98,45.0954,43.908,44.8526,782800.0],["2020-09-15",44.9875,45.7162,44.9515,45.6892,931400.0],["2020-09-16",45.968,46.9486,45.7971,46.5528,924600.0],["2020-09-17",46.7507,48.7477,46.148,47.8391,1948000.0],["2020-09-18",47.9021,48.6038,47.7402,47.8931,2328700.0],["2020-09-21",47.2005,47.4164,46.1749,46.6697,1325900.0],["2020-09-22",46.6157,47.5513,46.5618,47.3714,1096400.0],["2020-09-23",47.4523,48.3339,46.5708,46.5977,1337400.0],["2020-09-24",46.6877,47.9201,46.5438,47.6772,1735700.0],["2020-09-25",47.2994,47.5873,46.7777,46.9216,1911100.0],["2020-09-28",47.4973,48.253,47.4164,47.9381,1719800.0],["2020-09-29",47.9651,48.9906,47.8751,48.3339,916700.0],["2020-09-30",48.3159,48.5948,47.4253,47.4973,1353600.0],["2020-10-01",47.9651,48.6398,47.6322,48.208,959800.0],["2020-10-02",47.5063,48.7477,47.3084,48.154,704400.0],["2020-10-05",48.6218,49.6743,48.5408,49.6653,825900.0],["2020-10-06",49.4764,49.6653,48.0191,48.217,1246600.0],["2020-10-07",48.4868,48.9996,48.4149,48.6488,1352100.0],["2020-10-08",48.9906,51.2845,48.7117,51.0506,2232600.0],["2020-10-09",51.2215,51.8422,50.8347,51.4464,1684000.0],["2020-10-12",51.4554,52.2201,50.6998,50.8167,1266800.0],["2020-10-13",50.4209,50.8707,49.5483,49.6563,1406000.0],["2020-10-14",49.9891,50.4389,49.6293,49.9891,1005000.0],["2020-10-15",49.4764,50.277,49.3054,50.223,893200.0],["2020-10-16",50.5379,50.8707,49.6563,49.8092,1155200.0],["2020-10-19",49.8362,49.9441,49.2155,49.4404,835200.0],["2020-10-20",49.8452,50.322,49.5213,49.5933,585500.0],["2020-10-21",49.7372,49.8182,48.7837,49.3054,1682500.0],["2020-10-22",49.5124,49.5843,49.0896,49.3954,1118900.0],["2020-10-23",49.4764,49.4764,48.9816,49.4134,774000.0],["2020-10-26",48.9186,48.9276,47.9201,48.5138,817200.0],["2020-10-27",48.6038,48.6488,47.6772,47.7042,764800.0],["2020-10-28",47.0115,48.0011,46.2739,46.2919,1270500.0],["2020-10-29",47.9284,49.7276,47.3226,48.2629,1686900.0],["2020-10-30",48.1996,48.6155,46.1472,46.7349,1448700.0],["2020-11-02",47.1599,47.838,46.9881,47.7837,1062600.0],["2020-11-03",48.3262,48.9952,47.9555,48.1906,908800.0],["2020-11-04",48.0097,48.2719,46.97,47.3949,678100.0],["2020-11-05",48.0007,49.2122,48.0007,48.6607,674900.0],["2020-11-06",48.9501,49.583,48.3805,49.3298,943100.0],["2020-11-09",51.0115,51.8975,47.9826,48.0369,1425100.0],["2020-11-10",47.9103,49.9446,47.9103,49.5016,886800.0],["2020-11-11",49.7276,49.8632,49.0224,49.5649,755100.0],["2020-11-12",49.2755,49.4383,48.4166,48.9048,583100.0],["2020-11-13",49.4925,50.2972,49.3207,49.7909,827200.0],["2020-11-16",50.1797,51.0476,49.6824,50.9934,935200.0],["2020-11-17",50.8035,51.1923,50.1164,50.9753,934500.0],["2020-11-18",50.9753,51.6715,50.7493,51.0748,911200.0],["2020-11-19",50.9572,51.5088,50.4871,51.1742,615900.0],["2020-11-20",51.0477,51.2737,49.9265,50.686,850800.0],["2020-11-23",51.1833,52.1597,50.8759,51.9789,1169700.0],["2020-11-24",52.2773,53.0367,52.0332,52.4039,1071300.0],["2020-11-25",52.1145,52.1145,50.8307,50.9663,956400.0],["2020-11-27",51.3641,51.8704,51.2556,51.6082,305800.0],["2020-11-30",51.3008,51.4636,50.4419,50.912,2645800.0],["2020-12-01",51.3731,51.5811,49.6553,49.7819,1888900.0],["2020-12-02",49.5829,50.0621,49.4112,49.6101,1314000.0],["2020-12-03",49.7728,49.8452,49.4292,49.6914,1461700.0],["2020-12-04",49.9808,50.0802,49.6191,49.7819,983300.0],["2020-12-07",49.8632,50.2339,49.5468,50.0079,675100.0],["2020-12-08",49.7276,50.7222,49.6281,50.7131,1266700.0],["2020-12-09",50.7041,52.205,50.686,52.1417,1055200.0],["2020-12-10",51.8704,52.1869,50.5956,50.912,827400.0],["2020-12-11",50.7493,51.2194,50.4328,50.9572,717000.0],["2020-12-14",51.3641,51.7529,50.0712,50.0983,871800.0],["2020-12-15",50.2158,51.0748,49.9717,51.0115,667700.0],["2020-12-16",50.912,51.4455,49.7095,49.7999,1198800.0],["2020-12-17",50.0621,50.4509,49.4383,49.9627,1760900.0],["2020-12-18",49.9717,50.3605,49.0495,50.3063,1762400.0],["2020-12-21",49.384,50.7493,49.0947,50.469,769600.0],["2020-12-22",50.4148,50.5775,49.9808,50.0531,865700.0],["2020-12-23",50.1345,50.1887,49.4654,49.8271,797300.0],["2020-12-24",50.1706,50.1797,49.5829,50.1616,215000.0],["2020-12-28",50.5233,50.7222,50.1887,50.2882,485900.0],["2020-12-29",50.4057,50.5323,49.0857,49.4654,561400.0],["2020-12-30",49.5649,50.0531,49.3027,49.4654,536200.0],["2020-12-31",49.4112,49.6101,48.8506,49.5649,728900.0],["2021-01-04",49.4564,50.2701,48.4347,48.7511,1484700.0],["2021-01-05",48.498,49.3479,48.4528,49.0676,755000.0],["2021-01-06",49.592,51.4364,49.3298,50.7583,1386900.0],["2021-01-07",51.2827,51.5088,50.5956,51.3822,1073000.0],["2021-01-08",51.6263,51.8342,50.1616,50.7764,804000.0],["2021-01-11",50.2701,51.8795,50.1164,51.4455,749900.0],["2021-01-12",51.4274,53.317,51.0115,53.1453,1028600.0],["2021-01-13",53.1633,53.1905,52.5214,52.7294,909700.0],["2021-01-14",52.5395,52.9192,51.1109,51.9156,1096800.0],["2021-01-15",51.7258,51.7258,50.4148,51.3822,1095200.0],["2021-01-19",51.8071,52.3586,51.5811,51.7167,1275200.0],["2021-01-20",51.8795,52.3767,51.4093,52.2954,922600.0],["2021-01-21",52.0422,52.8288,52.0422,52.4762,788300.0],["2021-01-22",52.2682,52.5214,51.5811,52.223,1155500.0],["2021-01-25",52.0874,52.1597,50.9663,51.4636,1919200.0],["2021-01-26",51.572,51.9879,49.2032,49.2665,1877400.0],["2021-01-27",48.5613,48.9501,47.0875,48.0911,3431100.0],["2021-01-28",50.408,54.9236,49.7447,51.7073,3501900.0],["2021-01-29",51.1712,51.6164,48.9543,49.3359,2704900.0],["2021-02-01",49.9537,51.044,49.881,50.9077,1698600.0],["2021-02-02",51.6437,52.525,51.3802,52.1434,1455100.0],["2021-02-03",52.0071,52.6068,51.789,51.9889,813900.0],["2021-02-04",52.2433,53.4063,52.0798,53.2791,975400.0],["2021-02-05",53.3881,54.5511,53.2155,54.5148,931000.0],["2021-02-08",54.7873,55.805,54.7147,55.7686,865600.0],["2021-02-09",55.6596,56.2956,55.387,55.7141,789200.0],["2021-02-10",55.7777,56.0048,54.8055,55.6232,895800.0],["2021-02-11",55.9957,56.0593,54.86,55.5051,874300.0],["2021-02-12",55.4234,55.6778,54.5329,54.8509,1063200.0],["2021-02-16",54.8237,54.8873,53.6971,53.7152,850100.0],["2021-02-17",53.4517,54.2059,53.2428,53.8424,715100.0],["2021-02-18",53.4881,53.9605,52.525,52.8339,780300.0],["2021-02-19",53.3155,54.5602,53.1883,54.1877,1024200.0],["2021-02-22",54.115,56.232,53.7788,56.1957,1216200.0],["2021-02-23",56.1411,56.4228,55.2598,56.1139,1103500.0],["2021-02-24",56.2774,56.5954,55.3416,55.6959,1393200.0],["2021-02-25",55.814,56.123,54.4421,54.7237,1179200.0],["2021-02-26",55.0327,55.3234,53.8515,53.9424,1419700.0],["2021-03-01",54.7783,55.6868,54.7147,55.1235,1083400.0],["2021-03-02",55.278,55.4052,54.3331,55.3507,1175400.0],["2021-03-03",55.5233,57.2859,55.2416,56.3138,1094100.0],["2021-03-04",56.0503,56.7771,54.8419,55.4597,1317100.0],["2021-03-05",56.0866,56.8498,55.5051,56.7681,1766500.0],["2021-03-08",57.1769,58.3399,56.5136,57.8947,2462000.0],["2021-03-09",57.5858,58.4853,57.2769,57.5949,1385000.0],["2021-03-10",57.7039,59.3757,57.4767,59.0486,997300.0],["2021-03-11",59.094,59.512,58.9214,59.0395,1036600.0],["2021-03-12",59.2757,59.8118,58.458,58.4943,913000.0],["2021-03-15",58.3581,59.3212,57.7221,59.3121,881100.0],["2021-03-16",59.0849,59.73,58.8487,59.6301,833300.0],["2021-03-17",59.7664,60.9839,59.4847,60.6204,1305100.0],["2021-03-18",60.4478,61.9288,60.3206,61.2928,1622300.0],["2021-03-19",61.3473,61.7562,60.8839,61.311,1940000.0],["2021-03-22",60.9112,61.5835,60.5568,61.311,1491700.0],["2021-03-23",60.9021,62.2105,59.3939,59.621,1319600.0],["2021-03-24",59.8845,60.7749,59.2757,59.2939,982700.0],["2021-03-25",59.0395,60.9112,58.4035,60.6295,998000.0],["2021-03-26",61.2201,63.228,61.2201,63.1372,1249000.0],["2021-03-29",63.01,63.7187,62.5375,62.8919,732700.0],["2021-03-30",62.7738,63.5733,62.6829,62.8646,912700.0],["2021-03-31",62.6102,62.9736,61.3836,61.4291,2079800.0],["2021-04-01",61.3019,61.8379,60.6568,61.6653,1180400.0],["2021-04-05",60.3933,61.9288,60.3479,61.7653,940600.0],["2021-04-06",61.9379,62.7193,61.629,62.6011,956700.0],["2021-04-07",62.6102,62.692,61.2201,61.2383,730000.0],["2021-04-08",61.1111,61.32,60.4478,60.7204,1201200.0],["2021-04-09",60.9203,61.3473,60.4024,61.1201,1626900.0],["2021-04-12",61.2928,62.1923,61.2019,62.1559,825700.0],["2021-04-13",61.9379,61.9379,61.0202,61.4654,701500.0],["2021-04-14",61.3019,61.7289,60.9384,61.1474,858600.0],["2021-04-15",61.4382,61.5654,60.8476,61.3836,795200.0],["2021-04-16",61.7652,62.1014,61.3473,61.9924,644100.0],["2021-04-19",62.1378,62.2559,60.993,61.6653,659200.0],["2021-04-20",61.5926,61.8652,60.366,60.9748,734700.0],["2021-04-21",61.1202,61.7562,60.7386,61.7198,711900.0],["2021-04-22",62.1559,62.6375,61.4018,61.5563,942900.0],["2021-04-23",61.6926,62.5739,61.3836,62.1105,743100.0],["2021-04-26",62.4013,63.2099,61.6199,61.6926,1440000.0],["2021-04-27",61.4836,61.9561,61.0293,61.8925,1335400.0],["2021-04-28",61.947,61.947,60.4387,60.4569,1054300.0],["2021-04-29",60.4751,62.9288,60.2745,62.3998,1692200.0],["2021-04-30",62.345,62.947,61.4511,61.7977,2278900.0],["2021-05-03",62.6187,64.4338,62.1443,64.1146,1760800.0],["2021-05-04",63.6676,65.2821,63.4122,65.2456,1041500.0],["2021-05-05",65.4646,65.6744,64.0143,64.9629,1183400.0],["2021-05-06",65.2639,65.2639,64.4795,65.0723,725500.0],["2021-05-07",64.671,65.4372,64.0416,64.8808,848800.0],["2021-05-10",65.0723,66.6321,64.9902,65.9024,894400.0],["2021-05-11",65.2548,65.3004,64.4065,64.6436,891900.0],["2021-05-12",64.5342,64.6801,62.3815,62.4727,1482100.0],["2021-05-13",62.6187,65.3186,62.4545,64.8169,801700.0],["2021-05-14",64.9173,65.7382,64.5889,65.4646,728500.0],["2021-05-17",65.4919,65.8932,64.1146,64.6436,979900.0],["2021-05-18",64.7987,64.9264,62.7646,62.8193,872000.0],["2021-05-19",62.3268,62.7099,61.4511,62.5913,819500.0],["2021-05-20",62.792,63.1021,62.3815,62.8741,609700.0],["2021-05-21",63.0474,63.9139,62.9835,63.1842,3089900.0],["2021-05-24",63.7497,63.7497,62.9288,63.1021,711000.0],["2021-05-25",63.2298,63.996,62.9288,63.0839,749800.0],["2021-05-26",63.1112,63.9322,63.1112,63.8136,683000.0],["2021-05-27",64.3517,64.9537,64.297,64.8534,1514200.0],["2021-05-28",65.2,65.3186,64.5159,64.826,901800.0],["2021-06-01",65.7473,65.7747,64.6345,65.2548,694000.0],["2021-06-02",65.2,65.5467,64.598,64.9902,1120500.0],["2021-06-03",64.6619,65.1453,62.5457,62.7828,1694400.0],["2021-06-04",62.9106,63.2572,62.5639,62.9835,1858500.0],["2021-06-07",63.1933,63.2936,61.8616,62.2082,1199200.0],["2021-06-08",62.4271,62.6643,61.7977,62.3815,1074000.0],["2021-06-09",62.1808,62.5639,61.7521,62.4271,1205700.0],["2021-06-10",62.6552,63.0018,61.816,61.8342,810100.0],["2021-06-11",62.0896,62.9288,62.0258,62.8832,1143000.0],["2021-06-14",62.8194,63.1021,62.2994,62.792,1026400.0],["2021-06-15",62.9744,63.5947,62.5092,63.1751,948900.0],["2021-06-16",63.0656,63.1751,62.272,62.3724,866100.0],["2021-06-17",62.345,62.6187,60.2836,60.9403,1035700.0],["2021-06-18",60.1376,60.8218,59.8458,60.2471,1676900.0],["2021-06-21",60.8217,61.9254,60.8035,61.6974,654300.0],["2021-06-22",61.8433,62.2629,61.2869,61.9528,813300.0],["2021-06-23",62.1443,62.6825,61.7977,62.1535,879000.0],["2021-06-24",62.4727,62.5548,61.6062,61.816,761000.0],["2021-06-25",62.0896,63.2298,62.0896,63.1842,1068100.0],["2021-06-28",63.1751,64.4521,62.947,64.1875,1067700.0],["2021-06-29",64.6071,65.4281,64.3973,65.3004,910100.0],["2021-06-30",65.3186,65.9662,64.9355,65.7291,1041000.0],["2021-07-01",65.7838,66.0574,65.4919,65.7656,697100.0],["2021-07-02",65.574,65.6105,64.598,64.744,811100.0],["2021-07-06",64.8899,64.9355,63.2207,64.224,992700.0],["2021-07-07",63.6859,65.8385,63.6859,65.7017,643500.0],["2021-07-08",64.4703,65.0359,63.9504,64.1693,786800.0],["2021-07-09",65.3277,65.3277,64.3882,64.5342,1198600.0],["2021-07-12",64.5889,65.1636,64.0963,64.9355,817300.0],["2021-07-13",64.9355,65.045,64.5889,64.7896,607700.0],["2021-07-14",64.8261,65.2913,64.2514,64.7713,1107400.0],["2021-07-15",64.3882,65.0906,63.8957,64.5524,757700.0],["2021-07-16",64.8808,64.9811,63.7315,63.768,845300.0],["2021-07-19",62.7555,63.2754,62.1626,62.8832,704700.0],["2021-07-20",63.2663,64.3061,63.1659,64.0325,1408700.0],["2021-07-21",64.4977,64.744,64.0325,64.5159,565700.0],["2021-07-22",64.5889,64.5889,62.4362,62.6004,899400.0],["2021-07-23",62.9835,63.5582,62.5822,63.5126,770900.0],["2021-07-26",63.6129,63.8592,63.2663,63.6768,735300.0],["2021-07-27",63.1842,64.3152,63.0291,63.9504,819200.0],["2021-07-28",64.0142,64.224,63.0565,63.3028,832100.0],["2021-07-29",64.0902,64.7128,62.0393,64.4839,979100.0],["2021-07-30",64.5937,64.6945,63.5408,64.3923,1110900.0],["2021-08-02",64.4839,65.079,63.8979,63.9437,616400.0],["2021-08-03",64.1268,65.7657,63.4126,65.5917,759500.0],["2021-08-04",65.3903,65.6924,65.0241,65.4818,805400.0],["2021-08-05",65.9122,66.2235,65.1797,65.317,647400.0],["2021-08-06",65.7291,66.0861,65.1522,65.6192,546700.0],["2021-08-09",65.3262,65.7565,64.8318,65.3811,516900.0],["2021-08-10",65.6009,65.9854,65.3353,65.8206,566000.0],["2021-08-11",66.0404,66.608,65.4819,66.1502,1162100.0],["2021-08-12",66.2967,66.2967,65.1248,65.3903,920200.0],["2021-08-13",65.4361,65.9213,65.0332,65.8847,545500.0],["2021-08-16",65.729,66.9101,65.61,66.5073,643000.0],["2021-08-17",66.1044,66.315,64.3282,64.9691,742900.0],["2021-08-18",64.6578,65.2987,64.2825,64.374,556700.0],["2021-08-19",63.5683,64.5388,63.4493,64.3923,566700.0],["2021-08-20",64.6761,65.2896,64.5571,65.0607,494000.0],["2021-08-23",65.2987,65.5917,64.7586,65.2713,497400.0],["2021-08-24",65.3262,65.8023,65.1156,65.7474,392800.0],["2021-08-25",65.9122,66.3242,65.7565,66.1502,671200.0],["2021-08-26",66.0678,66.1502,65.4635,65.6833,303200.0],["2021-08-27",65.9946,66.4341,65.8206,66.2692,440300.0],["2021-08-30",66.489,67.1116,66.2692,66.782,435400.0],["2021-08-31",66.9193,67.02,66.2051,66.5805,1335600.0],["2021-09-01",66.5897,66.7179,65.2346,66.4707,633300.0],["2021-09-02",66.727,67.4961,66.4249,67.487,680500.0],["2021-09-03",67.3405,67.5785,66.4524,67.0566,433700.0],["2021-09-07",66.9559,66.9559,65.6924,65.8023,736400.0],["2021-09-08",65.4269,66.1136,64.8318,65.9946,636700.0],["2021-09-09",66.1044,66.3059,64.9417,64.9691,595600.0],["2021-09-10",65.4177,65.491,64.1268,64.1909,724900.0],["2021-09-13",64.6578,65.0058,63.3028,63.8155,892600.0],["2021-09-14",64.0535,64.0902,62.3872,62.5612,833300.0],["2021-09-15",62.3872,62.9548,61.9843,62.6802,1109200.0],["2021-09-16",62.6069,62.671,60.9497,61.0322,1117200.0],["2021-09-17",60.7941,60.8582,59.4665,59.7687,2177400.0],["2021-09-20",58.6242,59.1003,57.672,59.0362,2042500.0],["2021-09-21",59.4116,59.4482,57.965,58.4502,1120300.0],["2021-09-22",58.8897,59.2376,58.203,58.3861,1279900.0],["2021-09-23",58.7341,59.5672,58.5601,58.9813,690000.0],["2021-09-24",58.615,59.1003,58.4594,58.6517,1038600.0],["2021-09-27",58.6517,59.6222,58.5326,59.1003,966300.0],["2021-09-28",58.8622,59.3841,58.0474,58.0474,951400.0],["2021-09-29",58.3404,58.6425,58.1298,58.1847,934000.0],["2021-09-30",58.3678,58.7798,55.8683,55.9141,2082700.0],["2021-10-01",56.1338,56.6099,55.2915,56.2986,1159100.0],["2021-10-04",56.0789,56.3719,55.5204,56.0056,1249800.0],["2021-10-05",56.9487,58.6242,56.2254,58.2854,1839900.0],["2021-10-06",57.7086,58.4228,57.3058,58.3678,1234200.0],["2021-10-07",58.8348,59.8144,58.8348,59.201,1224000.0],["2021-10-08",59.1461,59.5581,58.5326,58.8073,1223600.0],["2021-10-11",58.8622,59.5581,58.7158,58.7432,1474300.0],["2021-10-12",58.9904,59.9975,57.8459,58.1023,1786100.0],["2021-10-13",58.3587,58.7798,57.7544,58.2854,904500.0],["2021-10-14",58.7341,59.8419,58.4228,59.7595,934600.0],["2021-10-15",60.3363,60.6842,59.906,60.1532,720000.0],["2021-10-18",59.7229,60.4096,59.2468,60.0708,718200.0],["2021-10-19",60.3913,60.3913,59.5123,59.9792,624300.0],["2021-10-20",60.5194,61.2061,60.1898,61.0322,1121500.0],["2021-10-21",60.8307,61.2977,60.5286,61.0962,908300.0],["2021-10-22",61.3343,61.9019,61.1145,61.1237,609900.0],["2021-10-25",60.8948,61.9477,60.5194,61.1786,1146400.0],["2021-10-26",61.2427,61.2427,59.9884,60.0067,959900.0],["2021-10-27",60.1898,60.7666,58.6333,58.8256,1442800.0],["2021-10-28",61.6395,66.872,61.6395,65.0052,2735400.0],["2021-10-29",65.0788,67.2582,64.665,67.1938,2458300.0],["2021-11-01",67.5524,69.456,67.5432,68.6927,1836800.0],["2021-11-02",68.941,72.3803,68.472,72.0584,2215100.0],["2021-11-03",71.6446,72.9136,70.9549,72.086,1532900.0],["2021-11-04",71.8745,72.2239,71.0744,71.5986,1268500.0],["2021-11-05",72.1871,73.2171,71.1756,71.3135,1337200.0],["2021-11-08",71.8653,72.3527,70.9181,71.3595,911900.0],["2021-11-09",71.5434,72.6009,71.4423,72.3802,758400.0],["2021-11-10",71.9572,72.4906,71.5526,72.132,684400.0],["2021-11-11",72.5274,73.4562,72.2699,73.263,666400.0],["2021-11-12",73.3642,75.6356,73.3642,75.4884,891600.0],["2021-11-15",75.4056,75.4056,74.5412,75.185,782900.0],["2021-11-16",75.231,76.877,75.231,75.8839,875400.0],["2021-11-17",75.9942,76.2701,75.3689,76.0953,542200.0],["2021-11-18",76.031,76.2885,75.231,75.6907,744900.0],["2021-11-19",75.8839,76.362,75.0838,75.8287,726600.0],["2021-11-22",76.2149,76.7667,75.7643,76.1413,673100.0],["2021-11-23",76.316,76.6839,75.2861,75.8195,620500.0],["2021-11-24",75.5528,76.2609,75.3413,75.7643,846800.0],["2021-11-26",74.4125,75.185,73.8792,74.4861,646200.0],["2021-11-29",75.2677,75.2953,74.2562,74.3573,1026700.0],["2021-11-30",73.9711,74.4861,72.4906,72.6929,1767600.0],["2021-12-01",73.8608,75.9298,72.9964,73.0699,1259500.0],["2021-12-02",73.4837,75.3965,73.4837,74.5596,816800.0],["2021-12-03",75.001,75.8011,74.1274,75.0378,1242500.0],["2021-12-06",75.7183,76.3253,75.0654,75.4057,822800.0],["2021-12-07",76.2977,76.8954,75.7459,76.2241,690800.0],["2021-12-08",76.2793,76.7115,75.6999,76.3069,834400.0],["2021-12-09",76.3712,76.6563,75.8471,76.2057,582000.0],["2021-12-10",76.454,77.2724,76.1873,76.9046,590400.0],["2021-12-13",76.923,77.392,76.4632,76.8218,720500.0],["2021-12-14",76.5919,77.1437,74.8171,75.3873,1106100.0],["2021-12-15",75.6539,77.0057,75.2493,76.9414,1026300.0],["2021-12-16",77.5667,77.9621,76.6563,77.0425,801800.0],["2021-12-17",76.6011,76.8402,74.0907,74.4033,1859900.0],["2021-12-20",73.8608,73.8608,71.6722,72.8952,758900.0],["2021-12-21",73.5665,74.5505,73.5021,74.3941,819000.0],["2021-12-22",74.4309,75.1114,74.201,75.0378,585400.0],["2021-12-23",75.2126,76.3896,75.2034,76.1138,508300.0],["2021-12-27",76.6379,77.9345,76.3712,77.8885,700900.0],["2021-12-28",77.9897,78.7897,77.9253,78.661,523800.0],["2021-12-29",78.2932,79.3047,78.1276,78.9093,779300.0],["2021-12-30",78.992,79.7645,78.4127,78.4311,608100.0],["2021-12-31",78.284,79.3139,78.284,78.9461,966600.0],["2022-01-03",78.9368,79.1576,76.2701,76.8494,840000.0],["2022-01-04",77.0333,79.176,76.8678,78.1276,2043200.0],["2022-01-05",78.1736,79.0104,76.6195,76.8218,1071800.0],["2022-01-06",77.1529,78.0081,75.8195,77.3368,939100.0],["2022-01-07",77.5483,77.6862,75.5344,76.4632,1299900.0],["2022-01-10",76.2885,76.5643,75.0562,76.2241,1122200.0],["2022-01-11",76.7115,77.2632,75.8379,76.969,855400.0],["2022-01-12",77.4655,77.9161,76.6563,77.2264,756900.0],["2022-01-13",77.3368,78.1184,76.0218,76.2701,712800.0],["2022-01-14",75.4057,75.4057,73.3826,74.0907,1346100.0],["2022-01-18",73.1067,74.4401,72.4354,74.1734,867200.0],["2022-01-19",74.5597,74.6332,73.1159,73.1527,791000.0],["2022-01-20",73.6033,74.339,71.7825,71.9205,1016600.0],["2022-01-21",71.9389,72.5458,70.5595,70.6423,1516300.0],["2022-01-24",69.5204,72.6102,69.1525,72.4446,1828500.0],["2022-01-25",70.8905,70.8905,68.5916,69.3364,2225200.0],["2022-01-26",70.4491,70.8997,68.141,68.7111,1565100.0],["2022-01-27",70.817,72.5734,69.5479,69.7503,2221600.0],["2022-01-28",69.5933,69.7318,68.0242,69.6856,1625000.0],["2022-01-31",69.4549,70.6271,68.615,70.5348,3020800.0],["2022-02-01",71.0055,71.3563,69.1411,69.7503,1191400.0],["2022-02-02",69.5841,70.2302,68.9657,69.4087,1240100.0],["2022-02-03",68.7811,69.621,68.2735,68.3842,956400.0],["2022-02-04",68.052,68.8088,67.2674,67.9135,1060300.0],["2022-02-07",67.9412,69.1042,67.9412,68.1719,1188100.0],["2022-02-08",68.3381,69.6949,68.1996,68.4765,921300.0],["2022-02-09",69.298,69.7133,68.2735,68.9011,727600.0],["2022-02-10",67.6089,68.6611,66.2798,66.6675,831400.0],["2022-02-11",66.9167,67.3136,65.1261,65.8183,758300.0],["2022-02-14",65.6891,66.7413,65.2738,65.7445,945600.0],["2022-02-15",66.5844,67.5812,66.4275,66.8797,952400.0],["2022-02-16",66.6213,67.2489,66.3536,66.7505,651800.0],["2022-02-17",66.326,66.8151,65.4122,65.5783,997000.0],["2022-02-18",65.4399,66.3167,65.4399,65.7168,593300.0],["2022-02-22",65.3476,66.2706,63.9539,64.1754,984100.0],["2022-02-23",64.9784,64.9784,62.4679,62.6617,1776000.0],["2022-02-24",61.3234,62.5971,60.2619,62.5509,2522100.0],["2022-02-25",62.6894,64.0739,62.0341,64.0462,1255400.0],["2022-02-28",63.0586,63.5847,62.4494,63.2986,1316300.0],["2022-03-01",63.2432,63.2432,61.1849,61.4987,856200.0],["2022-03-02",62.1264,64.3323,61.7572,64.0554,1498100.0],["2022-03-03",64.0,64.3231,62.8001,63.3909,896100.0],["2022-03-04",62.5417,63.2524,61.9048,63.1232,780100.0],["2022-03-07",63.2063,63.5016,62.0433,62.1356,1177000.0],["2022-03-08",62.4679,62.9109,61.028,61.1111,1114600.0],["2022-03-09",62.5971,63.1693,61.9879,62.4679,843000.0],["2022-03-10",61.5449,61.9141,60.9449,61.4803,759000.0],["2022-03-11",62.0064,62.4863,60.6034,60.6588,1090500.0],["2022-03-14",61.1572,61.4433,60.0681,60.8065,766600.0],["2022-03-15",61.0188,61.4803,60.3081,61.0465,759300.0],["2022-03-16",61.4064,62.7263,60.4188,62.1264,893200.0],["2022-03-17",61.7572,62.7725,61.5818,62.7632,805300.0],["2022-03-18",62.9201,63.0678,62.0064,62.8094,1395600.0],["2022-03-21",62.7263,63.2986,62.1079,62.6894,725700.0],["2022-03-22",63.0863,63.2524,62.514,62.5786,778400.0],["2022-03-23",62.0433,62.3387,60.1327,60.3358,1086200.0],["2022-03-24",60.5481,61.1849,59.902,61.1296,991700.0],["2022-03-25",61.3695,61.8864,61.0188,61.8125,940400.0],["2022-03-28",61.6556,61.8402,61.0188,61.5264,610500.0],["2022-03-29",62.1817,62.5048,61.6095,62.2833,965900.0],["2022-03-30",61.951,62.0341,60.8065,61.148,1172100.0],["2022-03-31",61.1388,61.5818,58.9328,58.9697,1659700.0],["2022-04-01",59.6435,60.8342,58.7851,60.8065,1292800.0],["2022-04-04",60.7511,62.1356,60.3081,61.8956,1628200.0],["2022-04-05",61.5172,62.2187,60.0496,60.3542,1437200.0],["2022-04-06",59.662,59.8281,58.9974,59.6251,1250200.0],["2022-04-07",59.3389,59.4035,58.2129,58.4529,1503600.0],["2022-04-08",58.5728,59.062,57.7606,58.0283,1313200.0],["2022-04-11",57.7606,59.0713,57.7606,58.4806,1177400.0],["2022-04-12",58.9144,60.7419,58.9144,59.5235,1522600.0],["2022-04-13",59.4405,60.0312,59.2467,59.7174,930000.0],["2022-04-14",60.0958,60.4096,58.8497,58.8774,727300.0],["2022-04-18",58.7759,59.5235,58.0929,58.4621,553800.0],["2022-04-19",58.8221,60.465,58.8221,60.3358,761800.0],["2022-04-20",60.9172,61.3695,60.7788,61.1941,719500.0],["2022-04-21",61.8033,62.0248,60.668,61.1941,792800.0],["2022-04-22",60.7142,61.1664,59.5697,59.7543,991300.0],["2022-04-25",59.6066,59.7451,58.0098,59.6527,1200100.0],["2022-04-26",59.1543,59.5697,57.5022,57.5668,1422900.0],["2022-04-27",57.7791,58.5175,57.2622,58.0467,1411800.0],["2022-04-28",57.7223,58.3805,54.1158,55.5065,2283800.0],["2022-04-29",55.3859,56.0627,53.9582,54.1714,3856600.0],["2022-05-02",54.0787,55.8773,53.9582,54.9965,1290000.0],["2022-05-03",54.8853,55.7568,54.2641,54.7926,987400.0],["2022-05-04",54.3939,57.2309,54.3939,57.1474,980500.0],["2022-05-05",56.517,56.8137,54.1529,54.635,847000.0],["2022-05-06",54.4403,55.2376,53.4668,55.0707,1172300.0],["2022-05-09",54.4217,56.1276,54.4217,55.4323,1120300.0],["2022-05-10",55.868,56.3223,54.1158,54.6628,1619500.0],["2022-05-11",54.7184,55.1634,53.0311,53.1887,848800.0],["2022-05-12",52.892,54.7648,52.892,54.7555,1052300.0],["2022-05-13",55.0429,56.3316,54.9409,55.6362,906200.0],["2022-05-16",55.1912,55.3674,54.2548,54.6813,846900.0],["2022-05-17",55.5992,56.1091,54.9502,55.9515,756200.0],["2022-05-18",55.0244,55.5899,53.3092,53.5595,833700.0],["2022-05-19",53.0589,54.978,52.7715,54.1899,924300.0],["2022-05-20",54.6072,54.9131,52.4841,53.5595,1378900.0],["2022-05-23",54.2363,54.3754,53.1979,54.1158,796300.0],["2022-05-24",54.0694,54.2919,52.8827,54.0972,572800.0],["2022-05-25",53.7449,54.7555,53.5317,54.2734,868800.0],["2022-05-26",54.431,55.6362,54.2827,55.2839,759900.0],["2022-05-27",55.4694,56.7581,55.4045,56.7581,638000.0],["2022-05-31",56.2111,56.5541,55.1356,55.7382,2994700.0],["2022-06-01",55.8217,56.6097,55.4879,56.0349,887500.0],["2022-06-02",56.6005,57.2031,56.4614,56.7024,917000.0],["2022-06-03",56.1833,56.5634,55.8124,56.4058,549300.0],["2022-06-06",57.0918,57.611,56.5912,57.3607,689700.0],["2022-06-07",56.7302,57.6574,56.3594,57.2958,539800.0],["2022-06-08",56.8971,57.2772,56.3965,56.6375,526300.0],["2022-06-09",56.3965,57.7408,56.2111,56.3779,756600.0],["2022-06-10",55.4879,55.4879,53.3834,53.8284,1013800.0],["2022-06-13",52.6231,53.0218,51.6311,52.0019,907700.0],["2022-06-14",51.9741,52.3913,51.1861,51.5847,799600.0],["2022-06-15",51.7702,52.7436,51.1583,51.9556,761800.0],["2022-06-16",50.9172,51.0563,49.2762,49.6842,1055900.0],["2022-06-17",49.712,50.3331,49.1372,49.2391,1910100.0],["2022-06-21",49.5822,49.6842,48.3584,49.0352,1583300.0],["2022-06-22",48.2471,49.4617,48.1266,49.1928,1162600.0],["2022-06-23",49.165,50.2312,49.165,50.1848,1085300.0],["2022-06-24",50.704,51.9741,50.4444,51.7516,1369100.0],["2022-06-27",51.9556,52.0947,51.2232,51.7794,739700.0],["2022-06-28",51.8629,52.6138,50.9821,51.1583,1107400.0],["2022-06-29",51.2417,51.2417,50.0828,50.806,838400.0],["2022-06-30",49.8696,51.2881,49.5173,50.6947,1144000.0],["2022-07-01",50.9914,52.2245,50.7689,51.9463,993400.0],["2022-07-05",51.149,53.2721,51.149,53.2072,1231200.0],["2022-07-06",53.7727,54.2827,53.1794,53.7357,1084200.0],["2022-07-07",54.0231,55.3303,54.0045,55.2654,1661300.0],["2022-07-08",55.1727,55.1727,52.6695,52.8178,1516500.0],["2022-07-11",52.4933,53.3648,52.2986,52.5582,1026900.0],["2022-07-12",52.688,53.541,51.7145,52.0483,1513800.0],["2022-07-13",51.1026,51.7609,50.5464,51.4457,956900.0],["2022-07-14",50.0643,50.361,49.0537,50.1848,1471000.0],["2022-07-15",51.3344,52.7807,51.2695,52.5211,1185200.0],["2022-07-18",52.5953,53.0125,51.0934,51.4179,884600.0],["2022-07-19",52.1688,53.4019,51.8443,53.3185,811600.0],["2022-07-20",53.3185,53.7079,53.096,53.6615,551500.0],["2022-07-21",53.7171,54.672,53.3092,54.6535,777200.0],["2022-07-22",54.7462,55.2005,54.3105,54.6999,688600.0],["2022-07-25",54.5886,55.1171,54.329,54.6257,656300.0],["2022-07-26",54.4866,54.8946,54.1065,54.7369,812600.0],["2022-07-27",54.9687,56.2574,54.6906,56.1276,1157900.0],["2022-07-28",57.6458,57.6458,54.9447,56.8076,1218200.0],["2022-07-29",57.0032,59.2758,56.7517,58.9312,1945700.0],["2022-08-01",57.7297,58.4934,56.5374,57.6831,1015300.0],["2022-08-02",57.4316,57.7949,56.1369,56.3232,992500.0],["2022-08-03",56.5468,57.3571,56.1649,57.264,720500.0],["2022-08-04",57.1522,57.8042,56.9938,57.087,569100.0],["2022-08-05",56.3605,56.4723,55.5129,56.4443,547800.0],["2022-08-08",56.8076,57.6179,56.761,57.2826,516400.0],["2022-08-09",56.9752,57.1708,55.8948,56.1649,417000.0],["2022-08-10",57.1242,57.6086,57.1149,57.4689,435500.0],["2022-08-11",57.8694,58.7449,57.5993,58.1395,534500.0],["2022-08-12",58.2792,59.5273,58.2792,59.49,714200.0],["2022-08-15",59.192,59.7229,58.6984,59.6857,750200.0],["2022-08-16",59.3224,60.6264,59.3224,59.9185,737200.0],["2022-08-17",59.3038,60.3283,58.8753,59.8067,609800.0],["2022-08-18",60.1141,60.3097,59.4994,59.7136,453300.0],["2022-08-19",59.4062,59.6857,58.0463,58.3351,541900.0],["2022-08-22",57.5154,57.8042,56.9286,57.087,540300.0],["2022-08-23",57.0125,57.2733,56.4816,56.584,476000.0],["2022-08-24",56.5188,56.8634,56.4164,56.7796,381200.0],["2022-08-25",57.059,57.3012,56.435,56.9286,601400.0],["2022-08-26",57.0684,57.5434,54.4045,54.4231,589900.0],["2022-08-29",53.9388,54.2275,53.352,53.7432,515700.0],["2022-08-30",54.0226,54.2927,53.2495,53.501,531400.0],["2022-08-31",53.4917,53.6407,52.4671,52.5789,1413500.0],["2022-09-01",52.2063,52.5882,51.8617,52.551,836400.0],["2022-09-02",53.3054,53.6593,52.1598,52.4112,678100.0],["2022-09-06",52.4671,52.6907,51.7127,52.0573,599900.0],["2022-09-07",51.9921,53.3799,51.8803,53.2868,769400.0],["2022-09-08",52.7931,53.0726,52.225,52.9515,921500.0],["2022-09-09",53.2775,53.9108,52.2343,52.4299,1488500.0],["2022-09-12",52.8117,53.1657,52.0852,52.3181,1776900.0],["2022-09-13",51.1072,51.3494,50.1758,50.4646,1620900.0],["2022-09-14",50.39,50.5204,48.1732,48.6855,1737400.0],["2022-09-15",48.6855,50.0268,48.6483,49.291,2240000.0],["2022-09-16",48.8625,48.8625,47.3163,48.1733,2786000.0],["2022-09-19",48.0242,49.1419,47.7821,48.9836,893400.0],["2022-09-20",48.4247,48.8066,47.3722,47.7075,1364800.0],["2022-09-21",48.2664,48.9184,47.5399,47.5585,1473800.0],["2022-09-22",47.4188,47.6423,46.8041,47.0555,1036000.0],["2022-09-23",46.5712,46.8972,45.9192,46.4129,824600.0],["2022-09-26",46.2918,46.7482,45.8913,46.0217,901000.0],["2022-09-27",46.6643,46.9624,45.5373,45.9472,913900.0],["2022-09-28",46.329,47.2139,45.882,46.9903,1295000.0],["2022-09-29",46.4315,46.4315,45.2393,45.3883,737900.0],["2022-09-30",45.3976,45.9844,44.8015,45.2486,1036200.0],["2022-10-03",45.677,47.4281,45.6305,47.158,1208600.0],["2022-10-04",47.8659,48.7787,47.8659,48.7694,984300.0],["2022-10-05",48.0149,48.5272,47.6889,47.9683,980300.0],["2022-10-06",47.6982,48.1267,47.2698,47.2977,767400.0],["2022-10-07",46.7947,46.832,45.8354,46.1055,1307400.0],["2022-10-10",46.4781,46.7016,45.9006,46.18,876400.0],["2022-10-11",46.18,46.4874,45.5932,45.9285,1175300.0],["2022-10-12",45.8633,46.1893,45.3976,45.7609,896200.0],["2022-10-13",44.2706,46.003,43.3857,45.5094,3153000.0],["2022-10-14",45.7795,46.1986,44.904,45.677,2017600.0],["2022-10-17",46.6457,48.313,46.5805,48.0708,2260800.0],["2022-10-18",49.0115,49.3375,47.6889,48.2105,1733200.0],["2022-10-19",47.6889,48.2664,46.7948,47.2884,1272300.0],["2022-10-20",47.3536,47.661,45.3417,45.4162,955000.0],["2022-10-21",45.705,46.8413,45.3324,46.6923,990200.0],["2022-10-24",46.9531,47.7914,46.7575,47.3163,840900.0],["2022-10-25",47.3722,48.611,47.3722,48.5272,1033100.0],["2022-10-26",48.5458,49.2723,48.1174,48.3875,1416900.0],["2022-10-27",49.4307,50.1106,48.2198,48.3409,1332100.0],["2022-10-28",48.6782,51.0484,48.6407,50.9453,1063200.0],["2022-10-31",50.6455,51.6948,50.4769,51.3201,2528000.0],["2022-11-01",51.7979,52.2007,50.683,51.1514,1110000.0],["2022-11-02",50.8985,52.3037,50.3083,50.3083,1144700.0],["2022-11-03",49.8867,51.3201,49.7274,50.936,1099000.0],["2022-11-04",51.6854,52.6691,51.5074,52.4443,1008500.0],["2022-11-07",52.5567,53.428,51.8634,53.3155,992000.0],["2022-11-08",53.5497,53.7465,52.0227,52.4349,1092400.0],["2022-11-09",51.8353,52.3693,51.4981,51.573,983400.0],["2022-11-10",53.9057,55.6576,53.4186,55.5358,1431200.0],["2022-11-11",55.2829,56.9036,54.8426,56.2104,1229800.0],["2022-11-14",55.8825,56.3603,55.4984,55.7513,1361300.0],["2022-11-15",56.4539,57.3627,56.1448,56.5757,992300.0],["2022-11-16",56.2853,56.6226,55.7513,56.023,578700.0],["2022-11-17",55.0862,56.3322,54.6739,56.304,762700.0],["2022-11-18",57.3908,57.5313,56.6694,57.4095,1082300.0],["2022-11-21",57.1004,57.6906,56.8006,57.5219,1190600.0],["2022-11-22",57.7093,58.2808,57.4376,57.9904,884300.0],["2022-11-23",57.9716,58.4494,57.55,57.6437,863400.0],["2022-11-25",57.7936,58.2714,57.5969,57.9529,455700.0],["2022-11-28",57.5126,57.7562,55.9387,55.9855,764300.0],["2022-11-29",55.7982,56.913,55.4047,56.6694,1482900.0],["2022-11-30",56.3977,56.9036,55.1236,56.9036,2099500.0],["2022-12-01",57.091,58.0934,56.2572,56.66,1090800.0],["2022-12-02",55.7513,56.8193,55.3859,56.5664,930000.0],["2022-12-05",55.9574,56.2385,55.4515,56.0417,1092400.0],["2022-12-06",56.0417,56.4539,54.9925,55.6202,926400.0],["2022-12-07",55.5077,55.9106,55.311,55.5265,668000.0],["2022-12-08",55.3485,55.4515,54.2898,54.7302,1155400.0],["2022-12-09",54.7676,55.3578,54.4023,54.6177,1074900.0],["2022-12-12",54.6177,54.8332,53.9338,54.8145,904500.0],["2022-12-13",56.735,56.9786,55.1986,55.6202,1135700.0],["2022-12-14",55.6202,56.3228,54.8332,55.1611,1209800.0],["2022-12-15",54.3742,54.4023,52.9033,53.2125,1721800.0],["2022-12-16",52.6785,52.9783,51.9759,52.5099,2095100.0],["2022-12-19",52.3974,53.2499,52.2288,52.5192,754400.0],["2022-12-20",52.3037,53.1375,52.2475,52.7815,1208700.0],["2022-12-21",53.2593,54.0556,53.0907,53.6247,902700.0],["2022-12-22",52.8565,53.3249,51.9103,52.6785,778300.0],["2022-12-23",52.5098,53.3436,52.3131,53.3062,879500.0],["2022-12-27",53.3343,54.3742,53.3249,54.0275,829600.0],["2022-12-28",54.2617,54.5803,53.1469,53.1844,710200.0],["2022-12-29",53.5685,54.3648,53.3811,54.0182,664300.0],["2022-12-30",53.5966,53.8121,53.1094,53.6247,592100.0],["2023-01-03",54.2055,55.3578,53.8214,55.1986,1366200.0],["2023-01-04",55.8918,56.9598,55.667,56.8287,1054400.0],["2023-01-05",56.2291,56.6507,55.208,55.6295,990300.0],["2023-01-06",56.2572,57.7843,56.0698,57.5594,831700.0],["2023-01-09",57.6625,59.1146,57.4283,57.6063,1195900.0],["2023-01-10",56.276,56.7725,55.7513,56.0792,1571600.0],["2023-01-11",56.3884,58.7867,56.2385,58.6274,1398300.0],["2023-01-12",58.7773,58.8429,57.1378,57.5219,1160800.0],["2023-01-13",57.1472,58.2901,56.5289,58.2058,803500.0],["2023-01-17",57.7093,57.8873,56.2197,56.2385,1436200.0],["2023-01-18",56.3603,57.1659,55.948,56.3415,1311200.0],["2023-01-19",56.0979,56.0979,54.0744,54.1399,1045300.0],["2023-01-20",54.4491,55.4328,53.8214,55.414,1209300.0],["2023-01-23",55.5546,56.4071,55.2642,56.4071,1072300.0],["2023-01-24",56.5289,57.1378,55.7701,56.838,699100.0],["2023-01-25",56.1541,56.7256,55.8075,56.6975,689600.0],["2023-01-26",56.8287,57.0442,55.1143,55.133,1597200.0],["2023-01-27",55.1798,56.8099,55.1049,56.5476,1716700.0],["2023-01-30",56.1239,57.5456,55.6908,56.0769,1707400.0],["2023-01-31",60.2384,64.1363,59.9089,63.7408,6350200.0],["2023-02-01",64.4752,66.1135,63.2418,65.8687,2124300.0],["2023-02-02",66.8573,67.667,66.1135,66.2829,1627700.0],["2023-02-03",65.4073,66.0664,64.6823,65.0119,952100.0],["2023-02-06",64.3528,64.5411,63.3925,63.5431,1318500.0],["2023-02-07",62.9876,63.223,61.9143,62.7334,1197800.0],["2023-02-08",62.2344,62.8652,62.0084,62.338,853400.0],["2023-02-09",62.9594,63.3266,61.613,61.9614,774800.0],["2023-02-10",61.613,62.4509,61.4247,62.2438,764700.0],["2023-02-13",62.4792,64.108,62.3191,64.0515,1055900.0],["2023-02-14",63.8538,64.1457,62.9217,63.5337,875900.0],["2023-02-15",62.9782,64.0986,62.9405,64.0515,594900.0],["2023-02-16",62.7993,64.2022,62.4792,63.7597,742000.0],["2023-02-17",63.5337,63.5337,61.6412,63.3077,1178700.0],["2023-02-21",62.6957,63.2324,61.4718,61.8296,1433400.0],["2023-02-22",62.0649,62.4133,61.34,61.6412,626300.0],["2023-02-23",62.0743,62.2815,61.1328,61.9614,809900.0],["2023-02-24",61.3023,61.5753,60.6244,61.1046,810400.0],["2023-02-27",61.7354,62.3756,61.4059,61.5,668400.0],["2023-02-28",61.3117,62.2062,61.3117,61.7919,1017300.0],["2023-03-01",61.9049,63.0535,61.5565,62.8652,1855900.0],["2023-03-02",62.4698,63.8256,62.1214,63.6843,915500.0],["2023-03-03",63.8821,64.2022,62.6487,64.1457,826100.0],["2023-03-06",64.1551,64.2492,62.7146,62.9876,1004100.0],["2023-03-07",62.8746,63.4019,62.4698,62.5074,854400.0],["2023-03-08",62.6393,63.1665,62.2909,63.0912,650100.0],["2023-03-09",63.2324,64.5788,62.95,63.4866,1497300.0],["2023-03-10",63.609,63.835,61.3965,62.2344,1179100.0],["2023-03-13",61.1234,62.498,60.9351,61.9331,946900.0],["2023-03-14",62.9876,63.722,62.6016,63.5337,830400.0],["2023-03-15",62.5074,63.0159,61.3117,62.7711,1279200.0],["2023-03-16",62.4321,63.5337,61.9143,63.4301,1015700.0],["2023-03-17",63.3925,63.3925,61.1799,61.6412,2484200.0],["2023-03-20",61.9331,63.1288,61.6224,62.5639,1074100.0],["2023-03-21",63.2795,63.7126,62.3003,63.0064,882200.0],["2023-03-22",63.2983,64.2116,62.5922,62.6016,938500.0],["2023-03-23",62.6204,63.5525,62.1591,62.4133,1205800.0],["2023-03-24",61.7072,62.8652,61.0952,62.837,875800.0],["2023-03-27",63.4866,63.995,63.0253,63.6467,928200.0],["2023-03-28",63.722,64.6258,63.6467,64.1645,895800.0],["2023-03-29",64.8047,65.059,64.4752,64.8895,817400.0],["2023-03-30",65.4356,65.4356,63.8821,63.9291,930200.0],["2023-03-31",64.4564,65.1531,64.1645,65.106,973100.0],["2023-04-03",64.8801,65.1343,64.1928,64.8236,860100.0],["2023-04-04",64.6353,64.8142,61.6412,61.9802,1165000.0],["2023-04-05",61.6318,62.3474,60.1913,60.8315,1698900.0],["2023-04-06",60.7751,60.9822,59.6923,60.8221,1159100.0],["2023-04-10",60.6338,61.6695,60.4549,61.6412,734300.0],["2023-04-11",62.0461,62.385,61.6318,61.726,728200.0],["2023-04-12",62.1591,62.6392,61.7636,62.1591,969000.0],["2023-04-13",62.0743,62.6392,60.9445,62.4698,784500.0],["2023-04-14",62.4698,63.8915,62.4227,63.1947,1590300.0],["2023-04-17",63.2418,63.722,62.95,63.6184,1127700.0],["2023-04-18",64.0515,64.5976,63.7503,64.5317,844300.0],["2023-04-19",64.3999,64.7294,63.6373,63.9103,1162800.0],["2023-04-20",63.5525,64.8048,63.5525,64.7483,880800.0],["2023-04-21",64.8141,65.1437,64.2022,64.7577,697900.0],["2023-04-24",64.9083,65.332,64.4281,64.8895,1186000.0],["2023-04-25",64.3622,65.4356,64.3057,64.5599,1756700.0],["2023-04-26",64.4281,64.6918,63.5431,63.5525,1872300.0],["2023-04-27",65.8128,66.1911,62.6919,64.8387,2834900.0],["2023-04-28",65.6899,66.4181,64.3186,64.5834,3274900.0],["2023-05-01",65.1886,66.4086,64.7347,66.3329,1276700.0],["2023-05-02",66.1627,66.437,64.9617,65.9925,910000.0],["2023-05-03",66.3329,66.6923,65.5007,65.6899,972500.0],["2023-05-04",65.3494,65.7844,64.5077,65.4345,949100.0],["2023-05-05",66.2006,66.7302,65.7561,66.5599,768900.0],["2023-05-08",66.8058,67.0044,65.9547,66.4937,530400.0],["2023-05-09",66.2667,66.4275,65.4912,65.5574,636800.0],["2023-05-10",66.2195,66.2195,64.5928,65.4629,679700.0],["2023-05-11",65.0562,65.217,64.1767,64.6874,1235800.0],["2023-05-12",64.9427,65.1319,63.0986,63.5904,1321800.0],["2023-05-15",63.5714,64.5644,63.458,64.4982,826800.0],["2023-05-16",63.7322,63.9497,62.9756,63.562,776500.0],["2023-05-17",63.8173,64.7063,63.5998,64.5739,611100.0],["2023-05-18",64.328,65.4061,64.0538,65.3872,628200.0],["2023-05-19",65.8412,65.9547,64.3091,64.7063,595500.0],["2023-05-22",64.5928,65.1697,63.8741,64.4888,847700.0],["2023-05-23",63.8268,64.2996,63.0891,63.108,616100.0],["2023-05-24",63.0608,63.0702,62.3704,62.7487,755900.0],["2023-05-25",62.9283,63.004,61.9921,62.8811,805800.0],["2023-05-26",62.8905,63.2783,62.5879,63.0513,728900.0],["2023-05-30",63.004,63.2783,62.3609,63.0702,720400.0],["2023-05-31",62.6352,62.9189,60.4127,60.4695,4782000.0],["2023-06-01",60.687,61.3963,60.4695,61.0747,1361700.0],["2023-06-02",61.8881,64.7252,61.8881,64.6968,1371900.0],["2023-06-05",64.6023,64.99,64.0254,64.7347,1007200.0],["2023-06-06",64.5455,65.8695,64.4226,64.9144,671000.0],["2023-06-07",64.9711,66.3424,64.6401,66.2762,646100.0],["2023-06-08",65.983,66.4464,65.5385,65.9547,583800.0],["2023-06-09",66.0965,66.106,64.7347,65.0562,502700.0],["2023-06-12",65.1792,65.3494,64.5172,64.8482,650500.0],["2023-06-13",64.9617,66.2195,64.9427,65.9358,873300.0],["2023-06-14",66.0209,66.5032,65.4062,65.8506,638200.0],["2023-06-15",66.0209,66.7774,65.0468,66.6829,780700.0],["2023-06-16",67.0517,67.3354,66.5505,67.1463,1764900.0],["2023-06-20",66.5978,66.7964,66.0209,66.2857,693200.0],["2023-06-21",65.9357,66.5221,65.4629,66.0587,712400.0],["2023-06-22",65.983,65.983,65.2265,65.2927,867400.0],["2023-06-23",64.8576,65.8601,64.4699,65.7182,1112700.0],["2023-06-26",65.7182,67.2125,65.7182,67.099,822900.0],["2023-06-27",67.3449,68.7445,67.3449,68.3473,937600.0],["2023-06-28",68.2149,68.631,67.8461,68.2149,673000.0],["2023-06-29",68.0069,68.8864,68.0069,68.4514,651600.0],["2023-06-30",68.9337,69.2458,68.3757,68.8297,452600.0],["2023-07-03",68.3757,68.9053,67.5624,68.4419,480500.0],["2023-07-05",68.092,68.3473,66.9288,67.1936,838500.0],["2023-07-06",66.8531,67.0895,66.0587,66.768,960900.0],["2023-07-07",66.5977,67.9785,66.5883,66.8058,1152500.0],["2023-07-10",66.8909,68.5176,66.7396,68.2717,828700.0],["2023-07-11",68.5743,69.6619,68.5743,69.2269,1279800.0],["2023-07-12",69.9267,70.0213,69.1039,69.5011,726700.0],["2023-07-13",69.3025,69.6619,69.0283,69.1228,556300.0],["2023-07-14",68.9526,70.8157,68.7824,70.3712,1284700.0],["2023-07-17",70.5414,71.402,70.2104,70.9292,1154600.0],["2023-07-18",70.7684,72.3856,70.7684,72.3572,1231600.0],["2023-07-19",72.4045,72.622,71.7803,72.4801,784600.0],["2023-07-20",72.5653,72.7639,71.9033,72.2153,661000.0],["2023-07-21",72.1208,72.3099,71.6385,71.8654,747800.0],["2023-07-24",71.8749,72.2248,71.0994,71.3264,1070700.0],["2023-07-25",71.0427,72.0073,70.7022,71.0899,1819900.0],["2023-07-26",71.1656,71.5155,70.3996,70.9954,1592800.0],["2023-07-27",70.1253,71.4115,68.5838,69.6808,2442600.0],["2023-07-28",70.8108,70.8108,68.3324,68.5508,1405400.0],["2023-07-31",68.6458,68.9876,67.9905,68.9686,1218900.0],["2023-08-01",68.9116,69.358,68.3894,68.9306,1061900.0],["2023-08-02",68.5603,69.5953,68.1615,68.9306,1012600.0],["2023-08-03",68.9686,69.13,68.076,68.6553,953700.0],["2023-08-04",69.149,70.0037,68.5413,68.9781,1119100.0],["2023-08-07",69.2915,70.5639,69.13,70.1176,901200.0],["2023-08-08",69.5574,69.8897,68.4558,69.5479,732500.0],["2023-08-09",69.6428,69.9372,69.0256,69.1205,861200.0],["2023-08-10",69.0161,69.5004,68.0665,68.3609,664500.0],["2023-08-11",68.133,68.7407,67.6392,67.7626,691700.0],["2023-08-14",67.5727,67.9146,67.2973,67.6867,648800.0],["2023-08-15",67.1549,67.4208,66.6231,67.2499,745700.0],["2023-08-16",67.0979,68.0855,66.7371,66.7466,968500.0],["2023-08-17",66.8795,67.3353,66.0059,66.2148,982400.0],["2023-08-18",65.9584,66.2338,65.2272,65.4456,716300.0],["2023-08-21",65.3982,65.7495,64.705,65.3887,599300.0],["2023-08-22",65.5786,66.0534,65.2082,65.9204,611600.0],["2023-08-23",66.1958,66.5946,65.854,66.4522,595300.0],["2023-08-24",66.1103,66.9555,65.2842,65.3317,557500.0],["2023-08-25",65.7875,66.6136,65.2652,66.2338,628000.0],["2023-08-28",66.4047,67.5632,66.4047,67.1454,502200.0],["2023-08-29",66.965,68.2564,66.9365,68.2374,609600.0],["2023-08-30",68.2849,69.3105,68.019,68.6553,568500.0],["2023-08-31",68.8832,69.4244,68.8357,68.8452,895600.0],["2023-09-01",69.187,69.9657,69.187,69.8612,864000.0],["2023-09-05",69.6048,69.6048,67.5822,68.3134,828600.0],["2023-09-06",68.3039,68.7882,67.9905,68.2279,578500.0],["2023-09-07",68.0665,68.4273,67.5252,68.1045,698400.0],["2023-09-08",68.0,68.076,66.4997,66.6516,710100.0],["2023-09-11",67.0694,67.1359,66.5946,66.9555,547500.0],["2023-09-12",66.4712,66.5282,64.4961,64.8284,1102900.0],["2023-09-13",64.7145,64.7619,63.2806,63.7364,1395600.0],["2023-09-14",64.1637,64.534,63.5844,64.3251,914200.0],["2023-09-15",63.9928,64.1447,63.0717,63.404,1233200.0],["2023-09-18",63.499,64.2681,62.5874,63.7744,1006400.0],["2023-09-19",63.5085,63.7649,62.8628,63.6319,684600.0],["2023-09-20",63.9453,64.3156,62.9292,63.0052,586100.0],["2023-09-21",62.7013,62.7298,61.8087,61.8847,749500.0],["2023-09-22",61.9227,62.1221,61.1535,61.258,1275200.0],["2023-09-25",61.125,61.5903,60.9066,61.22,1116200.0],["2023-09-26",61.0585,62.5114,61.0585,62.1696,1299600.0],["2023-09-27",62.5874,62.9767,61.8847,62.1506,1241800.0],["2023-09-28",62.6634,63.8883,62.5684,63.1287,882300.0],["2023-09-29",63.423,63.7934,62.6823,62.7963,996500.0],["2023-10-02",62.5779,63.4515,62.217,62.7203,935300.0],["2023-10-03",62.4449,63.1476,61.6758,62.0746,859800.0],["2023-10-04",62.369,63.0242,61.5903,62.9007,829300.0],["2023-10-05",62.9767,63.442,62.1316,62.7393,1065400.0],["2023-10-06",62.6729,64.3631,62.426,63.8978,1137400.0],["2023-10-09",63.1761,65.3982,63.1002,65.1703,1077200.0],["2023-10-10",66.4142,66.7561,65.4741,65.7685,1289800.0],["2023-10-11",65.7685,67.5727,65.7115,67.5062,1189600.0],["2023-10-12",67.4113,67.4303,65.759,66.4047,930900.0],["2023-10-13",66.7086,67.3163,65.9299,66.7181,1235200.0],["2023-10-16",67.4113,68.4273,66.9555,68.2754,1238800.0],["2023-10-17",67.9146,69.0446,67.5442,68.209,930600.0],["2023-10-18",67.1739,67.3638,64.9518,65.0183,1118300.0],["2023-10-19",64.9044,65.2178,63.3281,63.6319,1043300.0],["2023-10-20",63.6509,64.1067,62.9292,63.2996,1008500.0],["2023-10-23",63.2331,63.8598,63.0242,63.0432,846500.0],["2023-10-24",63.5655,63.9263,62.7203,63.2806,1100500.0],["2023-10-25",62.3025,62.8153,61.7992,61.9037,1630800.0],["2023-10-26",63.0907,66.5852,61.9132,65.6356,2186400.0],["2023-10-27",66.1483,66.3193,64.0592,64.3916,1586700.0],["2023-10-30",65.5556,66.7959,64.8496,66.2998,1683300.0],["2023-10-31",66.3666,67.0821,66.1853,66.5574,1358400.0],["2023-11-01",66.8627,67.7595,65.9945,67.5592,1152100.0],["2023-11-02",68.6373,69.1716,68.0267,68.0744,1086100.0],["2023-11-03",68.9331,69.4864,68.2557,68.2747,1206700.0],["2023-11-06",68.227,69.143,67.645,67.8263,1335700.0],["2023-11-07",67.4829,68.1889,67.0726,67.4065,1101600.0],["2023-11-08",67.6546,68.332,67.2062,67.874,744800.0],["2023-11-09",68.1412,68.6755,67.7118,68.0935,832900.0],["2023-11-10",68.5991,69.62,68.4179,69.4769,846600.0],["2023-11-13",69.0857,70.2593,69.0857,70.0112,1036400.0],["2023-11-14",71.1656,72.759,71.0321,72.53,1191900.0],["2023-11-15",72.5109,73.4459,71.4042,71.5568,1082200.0],["2023-11-16",71.6427,72.425,71.595,72.1674,833900.0],["2023-11-17",72.6349,72.9307,72.3773,72.8735,669800.0],["2023-11-20",72.5395,72.7685,71.6236,72.6159,895200.0],["2023-11-21",72.425,72.7685,71.9575,72.3869,497200.0],["2023-11-22",72.6636,72.9212,72.1961,72.3964,654900.0],["2023-11-24",72.301,72.8258,72.2152,72.5205,238200.0],["2023-11-27",72.0625,72.6445,71.9003,72.4728,580300.0],["2023-11-28",72.196,72.7876,71.6522,71.6713,583200.0],["2023-11-29",72.2628,72.5681,71.5186,71.6522,641600.0],["2023-11-30",71.6522,72.3678,71.013,71.9003,955500.0],["2023-12-01",72.0052,73.3219,71.7381,73.2169,696600.0],["2023-12-04",72.6063,73.7894,72.425,73.5509,1238800.0],["2023-12-05",73.1597,73.5127,72.4441,72.8067,874500.0],["2023-12-06",73.3123,74.1996,73.1024,73.7321,820600.0],["2023-12-07",73.6367,74.4382,73.112,74.4286,1180500.0],["2023-12-08",74.5336,75.6499,74.2092,74.4096,827900.0],["2023-12-11",74.7244,75.0488,74.0947,74.4573,818900.0],["2023-12-12",74.7626,76.3559,74.7435,75.8311,986700.0],["2023-12-13",75.6212,76.4227,74.6576,75.8788,1191500.0],["2023-12-14",76.1842,77.1287,75.9934,76.8902,1450200.0],["2023-12-15",76.0697,76.6898,75.3541,75.564,2910400.0],["2023-12-18",75.6976,76.1937,75.2396,75.7453,926300.0],["2023-12-19",76.0124,77.2146,76.0124,77.186,913600.0],["2023-12-20",76.9951,77.6153,76.5372,76.5467,790100.0],["2023-12-21",77.31,77.8252,77.1096,77.8157,621600.0],["2023-12-22",78.1877,78.2641,77.5103,77.9779,449400.0],["2023-12-26",77.9492,78.2927,77.6821,78.0923,420400.0],["2023-12-27",78.2164,78.6171,77.9397,78.3881,441700.0],["2023-12-28",78.1687,78.6553,78.0733,78.4644,452800.0],["2023-12-29",78.2641,78.9701,78.2641,78.6553,610900.0],["2024-01-02",77.9492,78.8365,77.4626,77.7012,613800.0],["2024-01-03",77.1573,77.1573,74.505,75.0965,1276800.0],["2024-01-04",75.106,76.7662,74.7339,75.7357,880600.0],["2024-01-05",75.4686,76.0124,75.0965,75.4113,650300.0],["2024-01-08",75.6308,75.8502,74.8389,75.6308,790000.0],["2024-01-09",75.2205,76.1937,75.1824,76.1746,662300.0],["2024-01-10",76.1746,77.2909,76.0029,76.7852,838600.0],["2024-01-11",76.7852,77.1287,76.1937,76.957,670800.0],["2024-01-12",77.5294,77.7966,76.3273,77.3863,600300.0],["2024-01-16",76.852,77.3959,76.623,77.2623,695800.0],["2024-01-17",77.1287,77.9588,76.3464,76.4418,618700.0],["2024-01-18",77.0428,77.2527,76.1746,76.8806,569900.0],["2024-01-19",76.8616,77.8824,76.3941,77.4817,772300.0],["2024-01-22",77.892,78.6266,77.6535,78.35,889100.0],["2024-01-23",78.3118,78.5694,77.5867,78.0923,1234200.0],["2024-01-24",78.4549,78.4549,76.6135,76.6421,803800.0],["2024-01-25",77.186,77.7203,77.1001,77.539,1034400.0],["2024-01-26",77.6057,77.9492,76.8806,77.205,846600.0],["2024-01-29",77.2337,78.0447,76.9093,77.9015,962700.0],["2024-01-30",75.4399,76.9628,73.687,76.3594,2496500.0],["2024-01-31",76.4935,76.4935,73.8403,74.3383,2569400.0],["2024-02-01",74.9993,76.3402,74.664,76.2157,1200000.0],["2024-02-02",75.6793,75.7655,73.9935,75.028,1058100.0],["2024-02-05",74.7502,74.7502,73.6487,73.8403,999900.0],["2024-02-06",73.9169,75.1525,73.8498,74.9226,974200.0],["2024-02-07",75.6889,77.0203,75.5931,76.4743,878200.0],["2024-02-08",76.8383,77.413,76.369,76.8671,835500.0],["2024-02-09",76.9054,77.3939,76.6084,77.1448,707600.0],["2024-02-12",77.3556,78.1697,77.0395,77.8536,654000.0],["2024-02-13",76.2732,76.915,75.4399,75.9092,1136000.0],["2024-02-14",76.6276,78.0356,76.369,77.7483,1050600.0],["2024-02-15",78.3517,78.6966,76.6755,77.5854,906700.0],["2024-02-16",77.3364,77.9303,76.6276,76.7138,752000.0],["2024-02-20",76.1966,76.982,75.7272,76.2828,1040500.0],["2024-02-21",76.5414,77.0874,76.2445,76.8479,781200.0],["2024-02-22",77.413,77.5375,76.5414,77.2119,843000.0],["2024-02-23",77.5471,78.0739,77.2119,77.9686,788500.0],["2024-02-26",77.9686,78.4475,77.6812,78.1506,681300.0],["2024-02-27",78.4667,78.9264,78.0165,78.8306,751300.0],["2024-02-28",78.869,79.913,78.572,79.3958,870700.0],["2024-02-29",79.9513,79.9609,79.0318,79.4053,1464800.0],["2024-03-01",79.0605,80.5356,79.0318,80.4015,1221800.0],["2024-03-04",80.459,82.0299,80.4303,81.5126,1016500.0],["2024-03-05",81.2827,81.3977,79.6448,80.162,990000.0],["2024-03-06",80.6027,81.5892,80.5548,80.9379,674700.0],["2024-03-07",81.5605,83.1505,81.3019,82.9973,914100.0],["2024-03-08",83.3708,83.9072,82.049,82.2022,627400.0],["2024-03-11",82.0299,82.2118,81.0529,81.7138,699400.0],["2024-03-12",81.8,82.4417,81.436,82.3076,658700.0],["2024-03-13",82.3459,82.9015,81.9341,82.5279,810300.0],["2024-03-14",82.6237,83.2271,82.3651,82.9685,941300.0],["2024-03-15",82.413,84.2041,82.413,83.4187,2636400.0],["2024-03-18",83.4379,83.7923,82.0682,82.2406,1064200.0],["2024-03-19",82.3459,83.1601,82.0873,83.1218,773200.0],["2024-03-20",83.2655,84.0222,82.777,83.9455,563900.0],["2024-03-21",84.1275,86.1677,84.1275,86.0911,758300.0],["2024-03-22",85.7654,86.0336,85.1907,85.5164,1008400.0],["2024-03-25",85.6122,86.0719,84.2999,84.3287,747900.0],["2024-03-26",84.3095,84.9608,83.9168,84.1754,892400.0],["2024-03-27",84.6926,85.1237,84.2904,85.1045,776300.0],["2024-03-28",85.3152,85.8421,84.9896,85.6888,1003700.0],["2024-04-01",85.5643,85.9857,84.9417,85.3248,676200.0],["2024-04-02",84.9704,85.1524,84.185,84.8172,921100.0],["2024-04-03",84.8172,85.6505,84.5681,84.913,899000.0],["2024-04-04",85.6217,85.9091,83.2942,83.4666,1036500.0],["2024-04-05",83.7061,84.3191,83.1314,83.8497,921500.0],["2024-04-08",84.3382,84.3382,83.2846,83.3038,902700.0],["2024-04-09",83.4283,83.4283,81.5892,82.8249,1251600.0],["2024-04-10",81.2252,82.4417,80.3345,81.9245,1002800.0],["2024-04-11",82.3363,82.7386,81.503,82.5183,901800.0],["2024-04-12",81.7329,82.9302,81.7329,82.8536,1178400.0],["2024-04-15",84.2329,84.2808,81.4072,81.5605,770900.0],["2024-04-16",81.3977,82.1352,81.0433,81.8,886900.0],["2024-04-17",82.2118,83.1409,81.618,82.8153,1686700.0],["2024-04-18",83.3325,84.2233,82.8632,83.0356,1199500.0],["2024-04-19",83.1505,83.754,82.231,82.4417,1134600.0],["2024-04-22",82.6141,84.1946,82.1639,83.2367,1268000.0],["2024-04-23",83.5624,84.5107,83.2559,84.2137,695200.0],["2024-04-24",84.07,85.0279,82.662,83.3325,1267300.0],["2024-04-25",80.3632,80.3728,77.2406,79.3287,2381000.0],["2024-04-26",78.8594,80.5643,78.8594,79.7023,1316200.0],["2024-04-29",79.7119,81.0965,79.7119,81.0677,1479000.0],["2024-04-30",80.7792,81.6734,79.4907,79.6542,1545500.0],["2024-05-01",79.6446,80.7504,79.385,79.6061,973900.0],["2024-05-02",79.8946,80.7023,79.635,80.3369,734400.0],["2024-05-03",81.2311,81.6157,80.7984,81.0677,558200.0],["2024-05-06",81.7119,82.1831,81.5196,81.8754,567900.0],["2024-05-07",82.1542,82.5292,81.635,81.9427,559200.0],["2024-05-08",81.9523,82.4138,81.76,82.2888,500200.0],["2024-05-09",82.3946,83.1927,82.2119,83.0677,674100.0],["2024-05-10",83.3177,84.0004,82.9619,83.0581,459800.0],["2024-05-13",83.3657,83.5773,82.6831,82.7504,514600.0],["2024-05-14",83.2119,83.4427,82.8177,83.0773,508800.0],["2024-05-15",83.7408,84.4523,83.0965,83.4331,691300.0],["2024-05-16",83.1735,83.8561,82.0773,82.0773,770700.0],["2024-05-17",82.2023,82.4234,81.5773,82.385,634900.0],["2024-05-20",82.5292,83.1158,82.3273,82.51,664700.0],["2024-05-21",82.1446,82.5965,81.7696,82.4427,717100.0],["2024-05-22",82.2792,83.4234,81.5869,81.7984,791000.0],["2024-05-23",81.9908,82.0965,80.6542,80.8369,635000.0],["2024-05-24",81.1061,81.7311,80.9523,81.5196,590100.0],["2024-05-28",81.433,81.558,79.2696,79.3657,872500.0],["2024-05-29",78.6157,79.1638,77.8177,77.9907,1391100.0],["2024-05-30",78.135,79.2696,78.0484,78.9042,864600.0],["2024-05-31",79.0484,80.5484,78.9234,80.4234,2391400.0],["2024-06-03",80.3081,80.5292,78.1061,79.0388,755300.0],["2024-06-04",78.7888,79.0196,77.9523,78.1253,814200.0],["2024-06-05",78.2407,79.183,77.558,78.9234,520300.0],["2024-06-06",78.7696,79.2407,77.2888,77.7696,568200.0],["2024-06-07",77.4138,78.2407,77.1446,77.9619,526300.0],["2024-06-10",77.6061,78.3946,77.4907,78.3465,450300.0],["2024-06-11",78.0773,78.5004,77.2792,78.4523,466600.0],["2024-06-12",80.4138,81.058,79.9138,80.3753,712000.0],["2024-06-13",80.135,80.6061,79.1542,80.4523,687900.0],["2024-06-14",79.4234,79.7023,77.8753,79.2888,699600.0],["2024-06-17",79.0003,80.4811,79.0003,80.4619,714800.0],["2024-06-18",80.3273,81.3946,80.0004,80.9811,782100.0],["2024-06-20",80.6638,81.2888,80.2792,80.6927,643900.0],["2024-06-21",80.7311,81.0196,79.5677,80.9042,1486400.0],["2024-06-24",81.0869,82.2984,80.6926,81.183,928600.0],["2024-06-25",80.7023,80.9811,78.8657,79.7407,922500.0],["2024-06-26",79.3273,79.385,78.6253,79.2119,876900.0],["2024-06-27",78.5484,79.4907,78.5292,78.8657,868500.0],["2024-06-28",78.9811,80.1638,78.135,78.635,1378400.0],["2024-07-01",79.0292,79.0773,77.0869,77.0965,623200.0],["2024-07-02",76.9234,77.9811,76.6157,77.7792,1028800.0],["2024-07-03",77.6638,78.5388,77.433,77.9234,539800.0],["2024-07-05",77.2792,77.558,76.1253,77.385,1190100.0],["2024-07-08",77.6157,78.2215,77.3369,77.9426,726800.0],["2024-07-09",77.7311,78.1927,77.1157,77.6254,968600.0],["2024-07-10",78.058,79.933,77.9619,79.7984,1014100.0],["2024-07-11",80.9523,83.0581,80.5484,82.7696,1004700.0],["2024-07-12",83.5965,85.2312,83.3177,84.4523,999000.0],["2024-07-15",84.8273,85.76,84.3273,84.4235,1154700.0],["2024-07-16",85.3562,88.5966,85.0965,88.4427,1338300.0],["2024-07-17",87.9523,88.5869,86.6735,86.6735,850900.0],["2024-07-18",86.3465,88.8946,85.4234,85.5965,1025900.0],["2024-07-19",85.9235,86.2312,84.2023,84.6061,1038600.0],["2024-07-22",84.76,85.6542,83.3369,85.3946,1138800.0],["2024-07-23",77.808,81.7984,76.76,77.3753,2721300.0],["2024-07-24",77.7696,79.3273,77.5484,77.6542,2167100.0],["2024-07-25",78.0484,80.1254,77.9907,79.0196,1505600.0],["2024-07-26",80.3369,81.6446,80.0965,81.2504,1149800.0],["2024-07-29",81.2504,82.01,80.5965,81.2504,1059000.0],["2024-07-30",81.9427,82.6734,81.7215,82.1638,881100.0],["2024-07-31",82.6368,82.8587,81.8067,82.077,1746400.0],["2024-08-01",82.0577,82.878,78.5252,79.6641,874700.0],["2024-08-02",78.8533,79.5869,77.4732,79.529,1106000.0],["2024-08-05",77.9171,79.6834,76.8941,78.8051,1243300.0],["2024-08-06",78.9499,80.5231,78.4576,78.8147,860000.0],["2024-08-07",79.1332,80.7064,77.174,77.4732,1291700.0],["2024-08-08",77.9847,78.6507,77.0099,77.6855,1075100.0],["2024-08-09",77.7241,78.4383,76.8362,77.4732,628000.0],["2024-08-12",77.4152,77.6083,76.0158,76.1219,698800.0],["2024-08-13",76.7396,77.0099,75.8903,76.7975,679900.0],["2024-08-14",77.1643,77.5504,76.4115,76.9809,652200.0],["2024-08-15",78.0426,78.419,77.0774,77.4539,735100.0],["2024-08-16",77.367,77.7145,76.6624,76.8748,834200.0],["2024-08-19",77.1257,77.8978,76.8169,77.8882,584900.0],["2024-08-20",77.8206,78.2839,77.5793,77.9847,605300.0],["2024-08-21",78.3611,79.085,78.197,79.0271,573100.0],["2024-08-22",78.9692,79.2394,78.0619,78.3032,627700.0],["2024-08-23",78.9692,80.1949,78.3515,79.6641,562300.0],["2024-08-26",80.0694,80.3204,79.2587,79.4903,562100.0],["2024-08-27",78.9981,79.5193,78.1681,78.9113,702400.0],["2024-08-28",78.8726,79.7702,78.7472,78.9885,577000.0],["2024-08-29",79.5289,80.0501,78.3032,79.2394,603700.0],["2024-08-30",79.6062,80.9381,79.5579,80.803,1007100.0],["2024-09-03",80.6196,80.7547,77.8399,78.4287,740800.0],["2024-09-04",78.2646,78.4287,76.9809,77.5504,625100.0],["2024-09-05",77.0871,77.1643,74.2592,75.1471,1561800.0],["2024-09-06",75.3209,75.8903,74.1048,74.2302,864900.0],["2024-09-09",74.6356,75.2726,74.1241,75.1761,830900.0],["2024-09-10",75.4174,76.064,75.0024,75.9386,556700.0],["2024-09-11",75.7455,75.8324,73.96,75.7262,593100.0],["2024-09-12",75.6683,76.6528,75.1664,76.6335,982200.0],["2024-09-13",76.9713,77.782,76.6528,77.1836,986200.0],["2024-09-16",78.004,79.0753,77.6469,78.8533,821000.0],["2024-09-17",79.2297,80.3493,79.0753,79.5965,583600.0],["2024-09-18",80.0115,81.3531,79.4324,80.0019,904200.0],["2024-09-19",81.5558,81.5558,80.4555,81.3531,679500.0],["2024-09-20",81.0925,81.2566,79.7413,80.0019,2338900.0],["2024-09-23",80.3976,81.2662,80.1852,81.0539,668400.0],["2024-09-24",81.1118,82.7815,80.9188,82.7526,940700.0],["2024-09-25",82.9746,83.1193,82.1928,82.8491,805800.0],["2024-09-26",83.9011,86.7773,83.7274,86.1982,1799400.0],["2024-09-27",86.8352,88.8524,86.6904,87.4336,1631300.0],["2024-09-30",87.4432,87.6749,86.3623,86.7001,1065800.0],["2024-10-01",86.8255,87.0089,85.1558,85.8411,847600.0],["2024-10-02",85.3392,85.455,84.0941,84.9628,981900.0],["2024-10-03",84.5864,84.9531,83.544,84.4609,886000.0],["2024-10-04",85.011,85.069,83.7177,84.3547,653500.0],["2024-10-07",83.8529,85.3295,83.2834,85.0786,629900.0],["2024-10-08",84.6925,84.8084,82.936,83.4378,1536800.0],["2024-10-09",83.9494,84.818,83.8239,84.625,635500.0],["2024-10-10",83.9687,84.3451,83.1579,83.2545,808400.0],["2024-10-11",77.5407,80.3011,76.73,78.0523,2379100.0],["2024-10-14",78.2067,79.8281,77.8399,79.7413,1345400.0],["2024-10-15",79.6255,80.1177,78.0812,78.1295,1379200.0],["2024-10-16",78.5252,79.0657,77.4056,77.4346,1158100.0],["2024-10-17",77.0871,77.4345,75.4946,76.0061,1772800.0],["2024-10-18",76.2474,76.4115,75.5525,76.0061,1032200.0],["2024-10-21",76.0833,76.8265,75.3884,75.8613,1196600.0],["2024-10-22",76.8844,77.4635,75.2822,75.4849,1549900.0],["2024-10-23",75.2726,77.4442,74.5391,74.6067,1396300.0],["2024-10-24",74.5101,75.2823,73.8635,74.6453,851400.0],["2024-10-25",74.6742,75.3884,73.989,74.1916,822000.0],["2024-10-28",74.6356,75.5235,74.2592,74.3171,710300.0],["2024-10-29",73.4098,74.3557,72.879,73.6897,877300.0],["2024-10-30",73.4195,74.2302,73.072,73.2651,917400.0],["2024-10-31",73.11,73.5171,72.5283,72.8094,1977500.0],["2024-11-01",73.1099,73.9825,72.7415,73.1003,811300.0],["2024-11-04",73.1003,73.9534,72.5186,72.8482,716400.0],["2024-11-05",72.7125,73.6723,72.5186,73.6044,709000.0],["2024-11-06",74.6515,75.5434,73.1681,73.8856,1422200.0],["2024-11-07",73.934,74.3218,73.3523,73.711,1299000.0],["2024-11-08",73.6916,73.9534,72.5282,72.5767,1289400.0],["2024-11-11",72.79,73.4008,72.4119,72.8094,1215100.0],["2024-11-12",72.4313,72.79,70.8219,70.9092,1323800.0],["2024-11-13",71.1419,71.2582,70.4051,70.8801,1066400.0],["2024-11-14",70.7735,71.5491,70.6862,70.7735,1002400.0],["2024-11-15",70.5602,71.0449,69.9494,70.027,1214400.0],["2024-11-18",69.804,70.4147,69.4549,69.9494,801700.0],["2024-11-19",69.3386,69.804,68.8732,69.232,914200.0],["2024-11-20",69.3192,69.7361,68.5727,69.5616,849600.0],["2024-11-21",69.5616,71.3261,69.5034,70.7444,975900.0],["2024-11-22",70.8704,71.5491,70.7735,71.2001,716600.0],["2024-11-25",71.8496,73.5947,71.7527,73.1293,1303100.0],["2024-11-26",72.2568,72.315,71.5006,71.646,850800.0],["2024-11-27",71.966,72.6446,71.7527,71.8399,609100.0],["2024-11-29",71.9369,72.3925,71.7914,72.218,381300.0],["2024-12-02",72.3537,72.5767,71.5006,72.3731,841200.0],["2024-12-03",72.3731,72.3731,71.0061,71.7624,1134100.0],["2024-12-04",71.5394,71.8787,70.9965,71.3552,865200.0],["2024-12-05",71.2873,71.3358,69.7846,70.1142,939100.0],["2024-12-06",71.0061,71.0061,70.1045,70.3954,1066700.0],["2024-12-09",70.5602,72.1501,70.5602,71.6363,1313900.0],["2024-12-10",71.3552,71.5975,69.8815,70.7541,954600.0],["2024-12-11",71.1613,71.4424,70.2499,70.6571,1084800.0],["2024-12-12",70.4535,70.9189,69.9882,70.4147,864800.0],["2024-12-13",70.0754,70.599,69.8815,70.279,981500.0],["2024-12-16",69.93,71.1613,69.6101,69.6973,767900.0],["2024-12-17",69.4743,70.0076,68.6018,68.6503,1148900.0],["2024-12-18",68.912,69.5131,66.7888,66.8082,812600.0],["2024-12-19",66.8373,67.7874,66.2944,66.3526,1300000.0],["2024-12-20",66.1586,67.293,65.9938,66.624,2859700.0],["2024-12-23",66.1393,66.5852,66.0229,66.4689,574400.0],["2024-12-24",66.3913,66.7888,66.0714,66.7888,381800.0],["2024-12-26",66.5465,67.1281,66.3816,66.7888,670600.0],["2024-12-27",66.5077,66.9633,66.149,66.3428,517900.0],["2024-12-30",66.0714,66.149,65.3346,65.9454,838900.0],["2024-12-31",66.2653,66.5852,65.6157,66.1296,792000.0],["2025-01-02",66.4204,67.2057,65.2376,65.2764,815300.0],["2025-01-03",65.4024,66.6822,65.1213,66.5077,932800.0],["2025-01-06",66.7694,67.419,66.3041,66.7985,1531100.0],["2025-01-07",66.624,67.2154,65.8872,66.2168,943900.0],["2025-01-08",65.7999,66.6628,65.2376,66.5852,977700.0],["2025-01-10",65.8096,66.7791,65.1504,65.5188,1343700.0],["2025-01-13",65.5188,66.6822,65.3249,66.5368,1039600.0],["2025-01-14",67.3027,69.1738,67.3027,69.0768,1716800.0],["2025-01-15",70.405,70.8607,68.7375,68.786,1702400.0],["2025-01-16",69.135,69.2901,68.5242,69.2223,969000.0],["2025-01-17",69.7458,70.0657,69.1059,69.6198,1285700.0],["2025-01-21",70.2887,70.9286,70.0851,70.4729,973600.0],["2025-01-22",69.7361,69.8427,68.214,68.8054,1701500.0],["2025-01-23",68.9702,69.6585,68.1461,69.0962,1932600.0],["2025-01-24",68.912,69.1641,68.2528,68.4176,1458400.0],["2025-01-27",68.7666,69.6392,68.5242,69.2514,1112200.0],["2025-01-28",68.8345,69.6973,67.4578,67.7389,1397000.0],["2025-01-29",67.6129,67.7292,66.7404,67.1088,1513000.0],["2025-01-30",64.4814,65.5963,63.5313,65.257,3225300.0],["2025-01-31",66.0171,67.0597,65.0426,65.5786,2674700.0],["2025-02-03",65.0037,65.8514,63.9026,65.3252,2475400.0],["2025-02-04",65.3447,66.0268,63.9708,63.9805,2227100.0],["2025-02-05",64.3118,64.458,63.2789,63.961,1508400.0],["2025-02-06",64.3021,64.4093,63.7661,63.8344,1239000.0],["2025-02-07",63.7369,64.5554,63.3861,63.4933,1263800.0],["2025-02-10",63.8733,64.3216,63.3374,64.0487,972700.0],["2025-02-11",64.2144,64.38,63.7077,64.2826,769500.0],["2025-02-12",63.1815,64.0,62.8989,63.581,863800.0],["2025-02-13",63.7467,64.4093,63.5713,64.3118,1350200.0],["2025-02-14",64.6529,65.3544,64.2339,64.5262,1719900.0],["2025-02-18",64.3703,65.0037,63.8733,64.039,1488200.0],["2025-02-19",63.7272,65.9099,63.3764,65.637,2437500.0],["2025-02-20",65.5786,66.0365,64.9452,65.0816,1275200.0],["2025-02-21",65.4032,65.715,63.9318,64.2923,1097800.0],["2025-02-24",64.2631,64.9452,63.542,64.5359,926800.0],["2025-02-25",64.8283,65.8514,64.7406,65.2765,1316600.0],["2025-02-26",65.296,65.715,64.4093,64.4677,1091100.0],["2025-02-27",64.0292,64.9939,63.8831,64.2534,795100.0],["2025-02-28",64.5262,65.2765,63.9513,64.7796,1386900.0],["2025-03-03",65.3155,65.5688,64.4093,64.6821,1633400.0],["2025-03-04",64.1267,65.0426,63.4641,63.9318,1652500.0],["2025-03-05",64.4677,65.2862,63.961,64.799,1473100.0],["2025-03-06",64.799,66.6407,64.4288,66.4848,1624800.0],["2025-03-07",66.2801,68.19,66.2801,67.6346,1389400.0],["2025-03-10",67.6151,69.1352,67.2741,67.8295,1491100.0],["2025-03-11",67.6833,68.1998,64.7795,65.3934,1966900.0],["2025-03-12",65.5006,65.8417,63.9415,63.961,1384400.0],["2025-03-13",63.4251,64.2923,63.3569,63.7759,1171800.0],["2025-03-14",64.5262,65.2083,63.7759,65.1401,1152700.0],["2025-03-17",64.4775,65.9878,64.458,65.7637,1139600.0],["2025-03-18",65.5006,66.2217,65.3642,65.9294,1032300.0],["2025-03-19",65.7637,66.2022,65.335,65.8709,1217800.0],["2025-03-20",65.2765,65.5883,64.8185,65.0037,1101800.0],["2025-03-21",64.5846,65.1108,64.2046,64.799,4061300.0],["2025-03-24",65.4421,66.095,64.5457,64.6724,1018600.0],["2025-03-25",64.6724,65.5786,64.2534,65.0232,1036300.0],["2025-03-26",64.9549,66.2801,64.9549,65.6273,985000.0],["2025-03-27",65.7832,65.7832,64.8185,65.1888,764800.0],["2025-03-28",65.2765,65.5298,63.8636,63.9318,762100.0],["2025-03-31",63.6687,64.2339,63.0451,63.6882,1619600.0],["2025-04-01",63.6687,64.0292,63.0841,63.9221,1810200.0],["2025-04-02",63.3472,64.5554,63.2595,64.4288,1437900.0],["2025-04-03",62.8404,63.1425,61.408,62.0317,1649800.0],["2025-04-04",61.0378,62.1096,60.307,60.4044,1853100.0],["2025-04-07",59.2448,61.1839,58.2022,59.0889,2295500.0],["2025-04-08",59.8003,60.8429,57.6078,58.1048,2144300.0],["2025-04-09",57.6663,61.3788,57.3252,60.9598,2579200.0],["2025-04-10",60.8039,61.6224,59.391,61.2619,1950700.0],["2025-04-11",61.4568,63.2594,60.9598,62.8502,1588900.0],["2025-04-14",63.4251,63.8246,62.7528,63.5323,1598100.0],["2025-04-15",62.8502,63.9123,62.0901,62.2168,1478800.0],["2025-04-16",62.324,62.3825,60.8429,61.2521,1448900.0],["2025-04-17",61.3593,62.0609,61.3204,61.525,1376100.0],["2025-04-21",61.0183,61.1742,59.7808,60.1316,1272900.0],["2025-04-22",60.7065,62.3825,60.4336,62.324,1912500.0],["2025-04-23",63.542,63.8928,61.9927,62.1778,1449900.0],["2025-04-24",62.5968,63.8928,61.6809,63.6297,1261000.0],["2025-04-25",63.4154,63.6687,62.7722,63.3277,1298800.0],["2025-04-28",63.542,63.7856,62.6163,63.123,1689100.0],["2025-04-29",64.6236,66.4361,64.5944,65.3057,2687800.0],["2025-04-30",65.5212,66.814,64.4341,66.4614,2030500.0],["2025-05-01",66.8238,67.0686,65.6975,66.0207,1576800.0],["2025-05-02",66.4124,67.4604,66.2166,67.0393,877200.0],["2025-05-05",66.5691,67.3331,66.3537,66.9315,1277500.0],["2025-05-06",66.3047,66.863,66.0109,66.0795,936700.0],["2025-05-07",66.2166,66.5692,65.3351,65.5506,1515900.0],["2025-05-08",66.0501,67.1666,65.8444,66.6083,1185800.0],["2025-05-09",66.7748,67.0295,66.5985,66.8825,728900.0],["2025-05-12",68.5475,69.429,68.2341,69.0078,1018700.0],["2025-05-13",69.096,69.2527,68.6161,68.6748,846300.0],["2025-05-14",68.3614,68.3614,66.8826,66.9413,1747600.0],["2025-05-15",66.863,68.048,66.4418,67.9893,1468000.0],["2025-05-16",68.048,69.0862,67.8717,69.0666,1580100.0],["2025-05-19",68.2929,69.1254,68.2243,69.0568,1194200.0],["2025-05-20",68.8609,69.2625,68.0284,68.1851,947600.0],["2025-05-21",67.3135,67.48,65.6191,65.7367,1385600.0],["2025-05-22",65.4624,66.2068,64.9532,65.9815,1383900.0],["2025-05-23",65.0119,65.7661,64.8846,65.6387,1270500.0],["2025-05-27",66.3635,67.2547,65.6289,67.1568,1739400.0],["2025-05-28",66.8434,67.0882,62.299,62.9062,3501900.0],["2025-05-29",63.3372,63.6604,62.7201,63.3959,2027600.0],["2025-05-30",63.0042,63.4939,62.5341,62.9846,10261000.0],["2025-06-02",62.3969,62.8768,61.3392,61.7114,2434100.0],["2025-06-03",61.6036,62.8964,61.3588,62.681,2228600.0],["2025-06-04",63.0923,63.5526,62.7887,62.9748,1452800.0],["2025-06-05",63.1609,63.1609,61.7603,62.4851,2349400.0],["2025-06-06",62.8279,63.2,62.6222,63.014,1316300.0],["2025-06-09",63.0433,63.8367,63.0336,63.4939,1331800.0],["2025-06-10",63.9444,64.581,63.3959,64.3851,1276100.0],["2025-06-11",64.8062,64.8062,63.866,64.0815,1170900.0],["2025-06-12",63.631,63.8758,62.4851,62.9258,1763600.0],["2025-06-13",62.681,63.1021,62.2402,62.4949,2217100.0],["2025-06-16",62.9258,63.0531,62.1717,62.9944,1551800.0],["2025-06-17",62.583,63.1021,61.7212,61.9268,1422100.0],["2025-06-18",61.8779,62.4067,61.7016,61.7799,1198800.0],["2025-06-20",62.0738,62.2402,60.9181,61.4469,2773600.0],["2025-06-23",61.4176,62.8279,60.9768,62.8181,1386600.0],["2025-06-24",63.0629,63.6506,62.7299,63.6016,911100.0],["2025-06-25",63.7975,63.9346,63.1413,63.6995,1290200.0],["2025-06-26",63.298,63.6995,62.9552,63.3372,968000.0],["2025-06-27",63.533,64.4537,63.4547,64.297,2027500.0],["2025-06-30",64.3263,64.483,63.8367,64.2186,1431500.0],["2025-07-01",63.9542,67.5387,63.9248,66.3635,1438000.0],["2025-07-02",66.3635,66.7454,65.7759,66.6867,1109700.0],["2025-07-03",66.6867,66.9511,66.2753,66.5202,658900.0],["2025-07-07",66.5985,67.1274,66.0403,66.6573,1935500.0],["2025-07-08",66.7063,67.382,66.3831,67.049,1200400.0],["2025-07-09",67.196,68.2243,66.8042,68.0676,1346300.0],["2025-07-10",68.1362,70.2419,68.0578,69.0176,1588200.0],["2025-07-11",68.3223,68.665,67.48,67.6563,1076900.0],["2025-07-14",67.5583,67.7248,66.814,67.431,865000.0],["2025-07-15",67.8424,67.9991,65.7465,65.8542,1198600.0],["2025-07-16",65.8934,66.6769,65.4135,66.6475,1711000.0],["2025-07-17",67.0686,69.3408,66.8042,69.2919,2210400.0],["2025-07-18",69.4094,69.5857,68.4594,68.8511,2486900.0],["2025-07-21",69.1058,69.2723,67.6073,67.6465,1761500.0],["2025-07-22",67.6954,69.6836,67.5975,69.6346,1668100.0],["2025-07-23",70.1341,70.5846,69.7228,69.9089,1820000.0],["2025-07-24",72.0243,75.7166,71.0548,72.4161,4191200.0],["2025-07-25",72.6316,72.847,70.0166,70.5749,1924100.0],["2025-07-28",70.1439,70.4475,69.3996,69.5661,1400300.0],["2025-07-29",69.8893,70.2419,69.2429,70.1635,1382700.0],["2025-07-30",70.1439,70.2027,68.8707,69.3702,1453900.0],["2025-07-31",68.8191,70.0099,68.7797,69.6654,2465000.0],["2025-08-01",69.38,69.6654,68.4451,69.2915,1263000.0],["2025-08-04",69.321,69.4686,68.7797,69.2226,1111300.0],["2025-08-05",69.3899,69.695,68.6321,69.2029,1132600.0],["2025-08-06",69.4194,70.128,69.2423,69.4391,1020600.0],["2025-08-07",70.1378,70.433,69.2619,69.4981,861200.0],["2025-08-08",69.3899,69.8032,69.1635,69.7048,1357300.0],["2025-08-11",69.7343,70.0,68.4254,69.4096,1100700.0],["2025-08-12",69.6064,70.2854,69.2324,70.1969,946100.0],["2025-08-13",70.3642,72.6375,70.1673,72.4702,1250200.0],["2025-08-14",71.3483,72.0175,71.0629,71.368,908700.0],["2025-08-15",71.4467,71.5746,70.7381,71.0629,1251600.0],["2025-08-18",71.1613,71.2892,70.6889,71.0038,1066600.0],["2025-08-19",71.1514,72.2143,70.9349,71.6632,764200.0],["2025-08-20",71.4861,71.8797,70.7086,70.7086,847700.0],["2025-08-21",70.3346,71.0629,70.1083,70.6102,723300.0],["2025-08-22",70.9842,72.6768,70.7677,72.4406,674100.0],["2025-08-25",72.2438,72.2537,71.2105,71.3876,625000.0],["2025-08-26",71.2695,71.8797,71.0432,71.2302,1132900.0],["2025-08-27",70.9349,71.9092,70.7578,71.2695,1111900.0],["2025-08-28",71.5156,71.673,70.187,70.4822,1081400.0],["2025-08-29",70.9054,70.9251,69.8918,70.1575,886400.0],["2025-09-02",69.5473,69.8327,68.9667,69.2619,1311500.0],["2025-09-03",68.888,70.0296,68.888,69.6654,1337100.0],["2025-09-04",70.0886,71.486,69.6654,71.486,1185900.0],["2025-09-05",71.8797,72.913,71.7813,72.5095,1445100.0],["2025-09-08",72.2438,72.913,71.5156,72.7851,1165600.0],["2025-09-09",72.3127,72.3914,70.128,70.8562,1200300.0],["2025-09-10",70.5905,71.4959,70.5511,71.3384,1105000.0],["2025-09-11",71.5746,73.533,71.3483,73.1197,1673100.0],["2025-09-12",72.6375,72.9819,71.3778,71.4172,766700.0],["2025-09-15",71.673,72.2635,71.3187,72.0864,799600.0],["2025-09-16",72.1356,72.5391,71.6238,72.4406,640100.0],["2025-09-17",72.8048,74.0054,71.4959,71.9584,1083200.0],["2025-09-18",72.0962,72.3521,71.5353,71.9092,915800.0],["2025-09-19",71.7222,72.2241,71.3187,71.9289,2025700.0],["2025-09-22",71.6238,71.6632,70.9448,71.1121,769400.0],["2025-09-23",71.3384,72.1651,70.6003,71.0235,622300.0],["2025-09-24",70.6889,71.5451,70.5905,70.8169,820900.0],["2025-09-25",70.8267,71.0038,69.9607,70.2657,682400.0],["2025-09-26",70.4822,71.3975,70.1575,71.2991,637200.0],["2025-09-29",72.0273,72.293,71.3778,71.5943,671800.0],["2025-09-30",71.8207,72.3914,71.7124,72.2438,751300.0],["2025-10-01",72.1159,72.3914,71.2794,71.9387,1053400.0],["2025-10-02",71.9879,72.7949,71.6337,72.3717,831500.0],["2025-10-03",72.2241,72.726,72.0962,72.1848,649600.0],["2025-10-06",71.7222,71.9879,71.053,71.2695,704300.0],["2025-10-07",71.3581,71.4467,70.2362,70.2657,808600.0],["2025-10-08",70.3149,70.4035,69.567,69.941,806300.0],["2025-10-09",69.9016,69.941,68.4353,68.6223,1093700.0],["2025-10-10",68.642,69.0356,66.595,66.6737,1337900.0],["2025-10-13",67.0083,67.6283,66.4671,66.6048,1028300.0],["2025-10-14",66.3883,68.0121,66.1718,67.7267,927500.0],["2025-10-15",67.7267,68.4747,67.5201,68.1105,1072600.0],["2025-10-16",68.4058,68.4353,67.6578,68.2582,1012100.0],["2025-10-17",68.3369,68.7502,67.9334,68.6026,989400.0],["2025-10-20",68.7207,69.075,68.1499,68.701,1074600.0],["2025-10-21",68.7601,69.9016,68.3664,69.8721,1151500.0],["2025-10-22",69.7048,69.7146,67.0379,67.1166,1554500.0],["2025-10-23",67.0772,68.2582,66.9198,67.9432,868700.0],["2025-10-24",68.7601,69.075,67.7858,67.8055,1294900.0],["2025-10-27",67.9334,68.4353,67.3528,67.5201,1527800.0],["2025-10-28",67.1855,68.5435,64.4595,65.7782,3248700.0],["2025-10-29",65.1287,65.8569,64.0265,64.5382,1841300.0],["2025-10-30",64.5382,66.2309,64.5087,65.6404,1859300.0],["2025-10-31",65.2545,66.1648,64.9478,65.2941,2236100.0],["2025-11-03",64.9775,65.3238,64.5223,64.9676,1331200.0],["2025-11-04",65.0368,65.6206,64.2354,64.463,1303400.0],["2025-11-05",64.463,65.492,64.4234,65.3337,1418300.0],["2025-11-06",65.6701,66.1055,64.8785,64.8884,1092700.0],["2025-11-07",64.6411,65.6899,64.6411,65.5613,1172800.0],["2025-11-10",65.4227,65.6701,64.7103,65.4722,1062900.0],["2025-11-11",65.7196,65.9274,64.7598,65.0962,1056400.0],["2025-11-12",65.6305,66.0362,65.3238,65.6701,1149900.0],["2025-11-13",65.8086,66.6596,65.1556,65.393,1323300.0],["2025-11-14",65.1556,65.5711,63.9682,64.0573,1168800.0],["2025-11-17",63.9386,64.1068,62.5632,62.6424,964200.0],["2025-11-18",62.5236,63.1371,62.2961,62.7116,1257600.0],["2025-11-19",62.9788,63.3251,62.4445,62.9392,1270100.0],["2025-11-20",63.5626,64.0177,62.306,62.583,1375300.0],["2025-11-21",62.86,65.4029,62.86,64.4135,2023500.0],["2025-11-24",64.0375,64.3244,63.3449,63.424,1644400.0],["2025-11-25",64.0375,64.9379,63.5922,64.7202,1435300.0],["2025-11-26",64.4926,65.7888,64.4926,65.6305,2339100.0],["2025-11-28",65.868,66.0065,65.2743,65.2842,772900.0],["2025-12-01",64.6806,65.7789,64.364,65.3238,1559400.0],["2025-12-02",65.3139,65.6701,64.5421,65.2644,1164000.0],["2025-12-03",65.1457,66.7387,65.0764,66.6101,1187900.0],["2025-12-04",66.9762,68.1833,66.1055,66.4913,1728700.0],["2025-12-05",66.7981,67.6787,66.5507,67.3126,1931200.0],["2025-12-08",67.1543,67.1543,65.8977,66.4419,1934500.0],["2025-12-09",66.2044,66.5309,65.4821,65.7295,1142600.0],["2025-12-10",65.957,67.5006,65.8977,67.2037,1146000.0],["2025-12-11",67.9854,68.401,67.2928,67.8568,1095400.0],["2025-12-12",68.1635,68.7671,67.4709,67.9953,1289700.0],["2025-12-15",68.1536,68.6187,67.3818,68.0943,1195300.0],["2025-12-16",68.1932,68.2625,66.897,67.2235,1146700.0],["2025-12-17",66.7783,68.0646,66.4716,67.3621,1185800.0],["2025-12-18",67.5896,68.4109,67.3027,67.4709,984700.0],["2025-12-19",67.6985,67.7776,66.996,67.2928,2287800.0],["2025-12-22",67.085,67.7875,67.0256,67.3917,883700.0],["2025-12-23",67.4907,67.6589,66.6398,67.0257,747600.0],["2025-12-24",67.085,67.5303,66.7783,67.2433,562100.0],["2025-12-26",67.1543,67.2928,66.7882,67.0454,543200.0],["2025-12-29",66.8377,67.4115,66.709,67.3621,1059700.0],["2025-12-30",67.1741,67.5303,66.9168,67.0257,695200.0],["2025-12-31",66.8278,67.0355,66.1351,66.1747,666900.0],["2026-01-02",66.3528,67.8073,65.9471,67.5995,1318800.0],["2026-01-05",67.0751,68.2724,66.9465,67.7875,1493700.0],["2026-01-06",67.0553,68.3119,66.6793,67.926,1066000.0],["2026-01-07",68.0844,68.2823,66.4023,66.4122,1110800.0],["2026-01-08",65.9867,70.0732,65.9867,69.6576,1859400.0],["2026-01-09",70.2216,70.9241,68.8067,69.7763,1478000.0],["2026-01-12",69.1233,70.8548,69.1233,70.2612,1285200.0],["2026-01-13",70.7064,70.8153,69.2321,69.8258,990800.0],["2026-01-14",69.7565,70.8944,69.7565,70.4294,996100.0],["2026-01-15",71.1814,71.3199,70.5679,71.2308,1055000.0],["2026-01-16",71.1616,71.7849,70.8746,71.7157,1153800.0],["2026-01-20",70.647,71.1517,69.4102,69.8159,1179700.0],["2026-01-21",70.5283,72.0125,70.2414,71.4782,910400.0],["2026-01-22",71.963,72.6161,71.5277,72.3192,1125900.0],["2026-01-23",72.2797,72.4182,71.2209,71.6959,943500.0],["2026-01-26",71.7058,72.0521,70.0633,70.271,1182000.0],["2026-01-27",70.2513,71.3001,69.6378,69.8951,1418800.0],["2026-01-28",69.3707,69.9544,68.6286,68.7572,2822500.0],["2026-01-29",71.4188,73.6352,70.3898,72.3984,3734300.0],["2026-01-30",73.1441,73.2436,71.6427,73.0745,1939400.0],["2026-02-02",72.8558,74.4666,72.3586,74.2876,1793100.0],["2026-02-03",74.4169,76.7934,74.1186,75.9084,1957100.0],["2026-02-04",76.6741,78.444,76.0079,77.927,3422200.0],["2026-02-05",77.4198,78.1358,77.2806,77.6684,1351300.0],["2026-02-06",78.265,78.7821,77.9568,78.5335,1103300.0],["2026-02-09",78.2253,79.3389,77.9468,78.6329,1125100.0],["2026-02-10",78.792,80.1742,78.4241,80.0151,1348600.0],["2026-02-11",79.856,81.0691,79.2494,79.7665,1127100.0],["2026-02-12",80.1941,81.4072,79.15,79.1699,912700.0],["2026-02-13",79.1898,80.1344,78.7324,80.0051,1077900.0],["2026-02-17",79.6472,80.4427,78.3446,79.0207,1249600.0],["2026-02-18",78.7821,79.4483,78.2849,78.5136,873400.0],["2026-02-19",78.1557,78.623,76.9028,77.2508,1296100.0],["2026-02-20",77.3801,78.7423,76.5249,77.3701,1124500.0],["2026-02-23",77.3403,77.9468,76.2465,76.336,989500.0],["2026-02-24",76.5746,77.5093,76.515,76.7636,681900.0],["2026-02-25",76.7536,77.1613,74.586,75.8687,1144700.0],["2026-02-26",76.3261,76.9724,75.3615,76.7139,822100.0],["2026-02-27",76.2863,77.6883,75.8488,77.559,1491400.0],["2026-03-02",76.7835,77.9468,76.167,77.4894,1016100.0],["2026-03-03",75.809,76.4553,74.6058,75.2024,1604600.0],["2026-03-04",75.3914,75.3914,72.2393,72.9353,2234400.0],["2026-03-05",71.8217,72.8956,70.9665,71.6128,1488000.0],["2026-03-06",70.5986,71.1356,69.5546,70.6086,1252200.0],["2026-03-09",69.7435,70.4992,67.546,70.0617,1450100.0],["2026-03-10",69.7335,71.056,69.0275,69.4253,1335300.0],["2026-03-11",69.0673,69.0673,66.4224,67.725,1874800.0],["2026-03-12",66.8599,67.7846,66.0743,66.1937,1496800.0],["2026-03-13",66.8997,67.1781,65.8456,66.4621,1208400.0],["2026-03-16",67.0587,67.4565,65.7661,66.0246,1344800.0],["2026-03-17",66.482,66.482,64.4734,65.3684,1420400.0],["2026-03-18",64.7618,65.2391,63.5586,63.6581,1187100.0],["2026-03-19",63.2106,64.2348,62.9223,64.1751,1919100.0],["2026-03-20",64.0658,64.5431,62.9819,63.7277,2863500.0],["2026-03-23",65.1993,65.2789,64.2945,64.7021,1750500.0],["2026-03-24",63.9365,65.4479,63.7774,65.08,1152000.0],["2026-03-25",65.6965,66.7704,64.9408,66.5218,1874800.0],["2026-03-26",65.9252,66.8002,64.9209,65.2391,1305000.0],["2026-03-27",65.0104,65.3385,63.8271,64.0558,1211700.0],["2026-03-30",64.8413,64.8513,63.2703,63.32,1212700.0],["2026-03-31",64.1851,66.0047,63.5785,65.5672,1138500.0],["2026-04-01",65.6766,66.2533,64.6425,64.7121,1609600.0],["2026-04-02",63.4095,65.0899,63.0316,63.9862,1132400.0],["2026-04-06",63.5089,64.4536,63.3299,64.3143,912900.0],["2026-04-07",64.0558,64.3044,63.3299,63.8271,1129000.0],["2026-04-08",66.0743,66.84,65.6468,66.3925,1438700.0],["2026-04-09",65.9451,67.5062,65.8158,66.8897,1395900.0],["2026-04-10",67.0587,67.2278,65.4976,65.5473,1659100.0],["2026-04-13",65.4181,66.83,65.0601,66.8002,1125900.0],["2026-04-14",66.6809,66.8996,66.1241,66.5516,1059000.0],["2026-04-15",65.6965,66.1837,61.7887,63.0118,2406100.0],["2026-04-16",63.0814,63.8768,62.6438,62.9223,1745500.0],["2026-04-17",63.5686,65.9152,63.5686,64.4536,2422500.0],["2026-04-20",64.2646,65.3087,64.0757,65.2291,1403100.0],["2026-04-21",65.2192,65.8059,64.5033,64.6226,852900.0],["2026-04-22",65.1297,65.2689,63.9067,64.4436,1372400.0],["2026-04-23",64.8314,65.5473,64.3939,64.722,1455800.0],["2026-04-24",64.6027,64.9806,63.7675,64.016,1145100.0],["2026-04-27",64.2646,64.8911,63.8172,64.3143,1354100.0],["2026-04-28",64.6524,64.6524,62.9919,63.5487,1260600.0],["2026-04-29",63.5487,64.016,62.7632,63.32,2615800.0],["2026-04-30",64.64,65.3,59.83,61.84,4557000.0],["2026-05-01",62.0,62.23,60.02,60.35,2368400.0],["2026-05-04",59.66,60.09,58.47,58.86,2079600.0],["2026-05-05",59.12,59.18,58.22,58.88,1462300.0],["2026-05-06",59.93,61.44,59.82,61.06,1857800.0],["2026-05-07",61.21,61.41,59.76,60.23,1973000.0],["2026-05-08",60.41,60.7,58.59,58.6,1859300.0],["2026-05-11",58.66,59.21,58.28,58.52,1765100.0],["2026-05-12",58.67,58.87,57.49,58.09,1391400.0],["2026-05-13",57.84,58.23,56.77,56.98,1558200.0],["2026-05-14",57.63,58.01,57.05,57.97,1867500.0],["2026-05-15",56.98,57.37,55.98,56.01,1829400.0],["2026-05-18",56.14,57.29,56.07,56.7,1592100.0],["2026-05-19",56.2,56.39,55.08,55.95,1384600.0],["2026-05-20",54.72,56.8,54.16,56.68,1636500.0],["2026-05-21",56.13,57.24,55.25,57.17,1407600.0],["2026-05-22",57.42,57.72,56.78,57.28,1374200.0],["2026-05-26",57.66,58.59,57.33,58.33,1672700.0],["2026-05-27",58.91,59.47,57.91,58.01,1341500.0],["2026-05-28",57.36,57.77,56.96,57.62,1343400.0],["2026-05-29",57.3,57.54,56.66,56.72,1741900.0],["2026-06-01",56.42,56.78,55.42,55.78,1683000.0],["2026-06-02",56.23,56.97,56.06,56.76,1261800.0],["2026-06-03",56.56,57.3,56.43,56.73,1085000.0],["2026-06-04",57.56,58.0,56.41,57.01,2141200.0],["2026-06-05",57.03,57.67,56.55,57.2,1811100.0],["2026-06-08",57.04,57.94,56.73,57.33,1825200.0],["2026-06-09",57.75,59.26,57.5,59.23,1798800.0],["2026-06-10",58.53,59.05,57.2,57.22,1937900.0],["2026-06-11",57.94,59.0,57.16,58.66,1657400.0],["2026-06-12",59.15,59.62,58.42,59.08,1646700.0],["2026-06-15",60.06,60.85,59.63,60.02,1848000.0],["2026-06-16",60.22,61.23,60.17,60.24,1342200.0],["2026-06-17",60.14,60.8,57.72,57.88,1835100.0],["2026-06-18",58.97,60.1,58.07,58.22,4224600.0],["2026-06-22",58.1,58.74,57.61,58.69,2903400.0],["2026-06-23",57.19,58.35,57.13,57.44,1585700.0],["2026-06-24",58.18,60.97,58.18,60.18,1703100.0],["2026-06-25",60.8,62.53,60.49,61.13,1600000.0],["2026-06-26",61.58,62.35,60.54,61.72,3061700.0],["2026-06-29",61.3,61.76,60.54,61.68,1473700.0],["2026-06-30",61.82,63.05,61.36,62.72,1452500.0],["2026-07-01",62.46,63.01,61.75,62.14,1502500.0],["2026-07-02",62.47,62.76,61.66,62.72,1700000.0],["2026-07-06",62.59,62.69,61.62,62.45,1441730.0212],["2026-07-07",62.4,62.43,61.15,61.31,1489101.74895],["2026-07-08",60.27,60.56,58.905,59.47,1746339.961463],["2026-07-09",59.63,59.8,58.76,59.02,2061322.827869],["2026-07-10",59.43,61.39,59.135,60.44,1609929.568007],["2026-07-13",60.44,60.82,59.09,59.53,1565444.422481],["2026-07-14",60.17,60.98,59.38,60.87,1431066.990679],["2026-07-15",60.49,61.18,59.73,60.31,1777032.39528],["2026-07-16",59.86,61.7,59.5,60.53,1948257.193022],["2026-07-17",60.39,61.18,58.68,58.85,2020253.164143],["2026-07-20",59.24,59.24,58,58.88,1818332.109383],["2026-07-21",58.96,59.38,58.125,58.76,1969138.762195],["2026-07-22",59.26,59.595,58.815,59.35,1087443.717876],["2026-07-23",59.42,59.97,58.65,59.49,1632756.293564],["2026-07-24",59.44,61.23,59.15,60.78,1506977.143654],["2026-07-27",61.1,62.7,61.1,62.44,1567337.37554],["2026-07-28",63.09,64.37,62.955,64.01,1631642.184322],["2026-07-29",63.36,63.605,61.47,62.04,2499655.744423],["2026-07-30",64.44,64.77,59.05,59.81,3045293.121323],["2026-07-31",59.14,60.4725,58.855,60.13,2938622.230395],["2026-08-03",60.62,61.435,60.115,60.73,2259522.251096],["2026-08-04",60.75,63.43,60.21,63.37,1774204.085464],["2026-08-05",63.07,63.6,62.69,63.18,1580825.633832],["2026-08-06",63.19,63.5,62.55,62.99,1528675.298957],["2026-08-07",63,64.32,62.59,63.98,1280716.417498],["2026-08-10",63.61,63.695,62.16,62.5,198105.000577],["2026-08-11",62.51,63.94,62.46,63.67,1386126.83295],["2026-08-12",63.56,63.56,62.005,62.59,1261281.437259],["2026-08-13",62.95,63.165,61.98,62.5,1044719.149899],["2026-08-14",62.43,62.77,62.07,62.17,747742.925609],["2026-08-17",61.65,61.835,60.895,61.4,949985.087564],["2026-08-18",61.63,61.69,60.56,60.86,977332.975947],["2026-08-19",61.77,63.86,61.475,63.8,1629727.538285],["2026-08-20",62.71,63.59,62.32,62.43,1195109.960686],["2026-08-21",62.77,63.415,62.14,63.08,1140731.247979],["2026-08-24",63.44,64.09,62.06,62.72,1170019.517534],["2026-08-25",63.4,63.41,61.67,62.15,1323053.968502],["2026-08-26",62.46,63.28,62.185,62.48,1012817.090311],["2026-08-27",61.93,62.33,61.39,61.95,1044781.364788],["2026-08-28",62.19,62.99,59.5,60.38,1810964.738246],["2026-08-31",59.94,60.3,59.05,59.13,2168147.779095],["2026-09-01",58.74,59.585,58.41,58.49,1019968.302376],["2026-09-02",58.78,59.63,58.425,59.26,1054995.657389],["2026-09-03",60,60.84,59.69,60.53,1333376.954708],["2026-09-04",60.21,61.11,60.16,60.48,1311982.879693],["2026-09-08",60.36,60.37,58.79,58.82,1318155.541821],["2026-09-09",58.42,58.855,57.715,57.83,1313718.043299],["2026-09-10",57,57.28,56.5,56.71,1247757.393874],["2026-09-11",57.34,58.04,56.98,57.39,1513410.053637],["2026-09-14",56.8,57.8,56.71,57.38,1391345.788029]]}