{"t":"BTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-04-14",0.0815,0.0815,0.0815,0.0815,1600.0],["1980-04-15",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-16",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-17",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-18",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-21",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-22",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-23",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-24",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-25",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-28",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-29",0.0815,0.0815,0.0815,0.0815,0.0],["1980-04-30",0.0815,0.0815,0.0815,0.0815,0.0],["1980-05-01",0.0815,0.0815,0.0815,0.0815,0.0],["1980-05-02",0.0815,0.0815,0.0815,0.0815,0.0],["1980-05-05",0.0815,0.0815,0.0815,0.0815,0.0],["1980-05-06",0.0894,0.0894,0.0894,0.0894,5600.0],["1980-05-07",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-08",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-09",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-12",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-13",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-14",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-15",0.0894,0.0894,0.0894,0.0894,0.0],["1980-05-16",0.0855,0.0855,0.0855,0.0855,1600.0],["1980-05-19",0.0855,0.0855,0.0855,0.0855,0.0],["1980-05-20",0.0855,0.0855,0.0855,0.0855,0.0],["1980-05-21",0.0855,0.0855,0.0855,0.0855,0.0],["1980-05-22",0.0855,0.0855,0.0855,0.0855,0.0],["1980-05-23",0.0855,0.0855,0.0855,0.0855,0.0],["1980-05-27",0.0855,0.0855,0.0855,0.0855,0.0],["1980-05-28",0.0835,0.0835,0.0835,0.0835,2400.0],["1980-05-29",0.0835,0.0835,0.0835,0.0835,0.0],["1980-05-30",0.0855,0.0855,0.0855,0.0855,800.0],["1980-06-02",0.0855,0.0855,0.0855,0.0855,0.0],["1980-06-03",0.0855,0.0855,0.0855,0.0855,0.0],["1980-06-04",0.0855,0.0855,0.0855,0.0855,0.0],["1980-06-05",0.0855,0.0855,0.0855,0.0855,0.0],["1980-06-06",0.0855,0.0855,0.0855,0.0855,0.0],["1980-06-09",0.0855,0.0855,0.0855,0.0855,0.0],["1980-06-10",0.0894,0.0914,0.0894,0.0914,1600.0],["1980-06-11",0.0894,0.0894,0.0894,0.0894,16000.0],["1980-06-12",0.0894,0.0894,0.0894,0.0894,0.0],["1980-06-13",0.0894,0.0894,0.0894,0.0894,0.0],["1980-06-16",0.0954,0.0954,0.0954,0.0954,800.0],["1980-06-17",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-18",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-19",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-20",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-23",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-24",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-25",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-26",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-27",0.0954,0.0954,0.0954,0.0954,0.0],["1980-06-30",0.0954,0.0954,0.0954,0.0954,0.0],["1980-07-01",0.0954,0.0954,0.0954,0.0954,0.0],["1980-07-02",0.0954,0.0954,0.0954,0.0954,0.0],["1980-07-03",0.0954,0.0954,0.0954,0.0954,0.0],["1980-07-07",0.1034,0.1034,0.1034,0.1034,800.0],["1980-07-08",0.1034,0.1034,0.1034,0.1034,0.0],["1980-07-09",0.1034,0.1034,0.1034,0.1034,0.0],["1980-07-10",0.1113,0.1113,0.1113,0.1113,800.0],["1980-07-11",0.1053,0.1053,0.1053,0.1053,800.0],["1980-07-14",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-15",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-16",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-17",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-18",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-21",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-22",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-23",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-24",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-25",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-28",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-29",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-30",0.1053,0.1053,0.1053,0.1053,0.0],["1980-07-31",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-01",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-04",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-05",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-06",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-07",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-08",0.1053,0.1053,0.1053,0.1053,0.0],["1980-08-11",0.1073,0.1073,0.1073,0.1073,4000.0],["1980-08-12",0.1113,0.1153,0.1113,0.1153,4000.0],["1980-08-13",0.1153,0.1153,0.1153,0.1153,0.0],["1980-08-14",0.1113,0.1113,0.1073,0.1073,8000.0],["1980-08-15",0.1073,0.1073,0.1073,0.1073,0.0],["1980-08-18",0.1073,0.1073,0.1073,0.1073,0.0],["1980-08-19",0.1073,0.1073,0.1073,0.1073,0.0],["1980-08-20",0.1034,0.1034,0.1014,0.1014,19200.0],["1980-08-21",0.1014,0.1014,0.1014,0.1014,0.0],["1980-08-22",0.1014,0.1014,0.1014,0.1014,0.0],["1980-08-25",0.1014,0.1014,0.1014,0.1014,0.0],["1980-08-26",0.1014,0.1014,0.1014,0.1014,0.0],["1980-08-27",0.1014,0.1014,0.1014,0.1014,0.0],["1980-08-28",0.1014,0.1014,0.1014,0.1014,0.0],["1980-08-29",0.1014,0.1014,0.1014,0.1014,10400.0],["1980-09-02",0.1014,0.1014,0.1014,0.1014,0.0],["1980-09-03",0.1034,0.1034,0.1034,0.1034,6400.0],["1980-09-04",0.1034,0.1034,0.1034,0.1034,0.0],["1980-09-05",0.1034,0.1034,0.1034,0.1034,0.0],["1980-09-08",0.1073,0.1073,0.1073,0.1073,800.0],["1980-09-09",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-10",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-11",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-12",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-15",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-16",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-17",0.1073,0.1073,0.1073,0.1073,0.0],["1980-09-18",0.1113,0.1113,0.1113,0.1113,4000.0],["1980-09-19",0.1113,0.1113,0.1113,0.1113,0.0],["1980-09-22",0.1113,0.1113,0.1113,0.1113,0.0],["1980-09-23",0.1113,0.1113,0.1113,0.1113,0.0],["1980-09-24",0.1113,0.1113,0.1113,0.1113,0.0],["1980-09-25",0.1113,0.1113,0.1113,0.1113,0.0],["1980-09-26",0.1113,0.1113,0.1113,0.1113,0.0],["1980-09-29",0.1113,0.1173,0.1113,0.1113,11200.0],["1980-09-30",0.1113,0.1113,0.1113,0.1113,0.0],["1980-10-01",0.1113,0.1113,0.1113,0.1113,0.0],["1980-10-02",0.1113,0.1113,0.1113,0.1113,0.0],["1980-10-03",0.1113,0.1113,0.1113,0.1113,0.0],["1980-10-06",0.1014,0.1014,0.1014,0.1014,8000.0],["1980-10-07",0.1014,0.1014,0.1014,0.1014,0.0],["1980-10-08",0.1014,0.1014,0.1014,0.1014,0.0],["1980-10-09",0.1014,0.1014,0.1014,0.1014,0.0],["1980-10-10",0.1014,0.1014,0.1014,0.1014,0.0],["1980-10-13",0.1014,0.1014,0.1014,0.1014,0.0],["1980-10-14",0.1014,0.1014,0.1014,0.1014,0.0],["1980-10-15",0.0994,0.0994,0.0994,0.0994,8800.0],["1980-10-16",0.0994,0.0994,0.0994,0.0994,0.0],["1980-10-17",0.0994,0.0994,0.0994,0.0994,0.0],["1980-10-20",0.1073,0.1073,0.1073,0.1073,800.0],["1980-10-21",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-22",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-23",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-24",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-27",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-28",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-29",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-30",0.1073,0.1073,0.1073,0.1073,0.0],["1980-10-31",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-03",0.1034,0.1034,0.1034,0.1034,800.0],["1980-11-05",0.1073,0.1073,0.1073,0.1073,800.0],["1980-11-06",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-07",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-10",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-11",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-12",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-13",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-14",0.1073,0.1073,0.1073,0.1073,800.0],["1980-11-17",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-18",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-19",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-20",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-21",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-24",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-25",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-26",0.1073,0.1073,0.1073,0.1073,0.0],["1980-11-28",0.0954,0.0954,0.0914,0.0914,3200.0],["1980-12-01",0.0914,0.0914,0.0914,0.0914,0.0],["1980-12-02",0.0914,0.0914,0.0914,0.0914,0.0],["1980-12-03",0.0914,0.0914,0.0914,0.0914,0.0],["1980-12-04",0.0914,0.0914,0.0914,0.0914,0.0],["1980-12-05",0.0914,0.0914,0.0914,0.0914,0.0],["1980-12-08",0.0875,0.0875,0.0875,0.0875,12000.0],["1980-12-09",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-10",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-11",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-12",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-15",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-16",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-17",0.0875,0.0875,0.0875,0.0875,1600.0],["1980-12-18",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-19",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-22",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-23",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-24",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-26",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-29",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-30",0.0875,0.0875,0.0875,0.0875,0.0],["1980-12-31",0.0875,0.0875,0.0875,0.0875,0.0],["1981-01-02",0.0875,0.0875,0.0875,0.0875,0.0],["1981-01-05",0.0954,0.0994,0.0954,0.0994,6400.0],["1981-01-06",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-07",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-08",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-09",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-12",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-13",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-14",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-15",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-16",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-19",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-20",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-21",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-22",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-23",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-26",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-27",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-28",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-29",0.0994,0.0994,0.0994,0.0994,0.0],["1981-01-30",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-02",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-03",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-04",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-05",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-06",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-09",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-10",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-11",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-12",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-13",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-17",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-18",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-19",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-20",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-23",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-24",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-25",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-26",0.0994,0.0994,0.0994,0.0994,0.0],["1981-02-27",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-02",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-03",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-04",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-05",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-06",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-09",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-10",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-11",0.0994,0.0994,0.0994,0.0994,0.0],["1981-03-12",0.0994,0.1034,0.0994,0.1034,5600.0],["1981-03-13",0.1034,0.1034,0.1034,0.1034,0.0],["1981-03-16",0.1034,0.1034,0.1034,0.1034,0.0],["1981-03-17",0.1034,0.1034,0.1034,0.1034,0.0],["1981-03-18",0.1034,0.1034,0.1034,0.1034,0.0],["1981-03-19",0.1034,0.1034,0.1034,0.1034,0.0],["1981-03-20",0.0994,0.0994,0.0954,0.0954,40000.0],["1981-03-23",0.0954,0.0954,0.0954,0.0954,0.0],["1981-03-24",0.0954,0.0954,0.0954,0.0954,0.0],["1981-03-25",0.1014,0.1014,0.1014,0.1014,8000.0],["1981-03-26",0.1014,0.1014,0.1014,0.1014,0.0],["1981-03-27",0.1014,0.1014,0.1014,0.1014,0.0],["1981-03-30",0.1014,0.1014,0.1014,0.1014,0.0],["1981-03-31",0.0954,0.0954,0.0954,0.0954,2400.0],["1981-04-01",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-02",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-03",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-06",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-07",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-08",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-09",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-10",0.0954,0.0954,0.0954,0.0954,0.0],["1981-04-13",0.0974,0.0974,0.0974,0.0974,3200.0],["1981-04-14",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-15",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-16",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-20",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-21",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-22",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-23",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-24",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-27",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-28",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-29",0.0974,0.0974,0.0974,0.0974,0.0],["1981-04-30",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-01",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-04",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-05",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-06",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-07",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-08",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-11",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-12",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-13",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-14",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-15",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-18",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-19",0.0974,0.0974,0.0974,0.0974,0.0],["1981-05-20",0.1133,0.1133,0.1133,0.1133,800.0],["1981-05-21",0.1133,0.1133,0.1133,0.1133,0.0],["1981-05-22",0.1133,0.1133,0.1133,0.1133,0.0],["1981-05-26",0.1113,0.1113,0.1113,0.1113,800.0],["1981-05-27",0.1113,0.1113,0.1113,0.1113,0.0],["1981-05-28",0.1133,0.1133,0.1133,0.1133,41600.0],["1981-05-29",0.1133,0.1153,0.1133,0.1133,40000.0],["1981-06-01",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-02",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-03",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-04",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-05",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-08",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-09",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-10",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-11",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-12",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-15",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-16",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-17",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-18",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-19",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-22",0.1133,0.1133,0.1133,0.1133,0.0],["1981-06-23",0.1113,0.1113,0.1113,0.1113,800.0],["1981-06-24",0.1113,0.1113,0.1113,0.1113,0.0],["1981-06-25",0.1113,0.1113,0.1113,0.1113,0.0],["1981-06-26",0.1113,0.1113,0.1113,0.1113,0.0],["1981-06-29",0.1113,0.1113,0.1113,0.1113,0.0],["1981-06-30",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-01",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-02",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-06",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-07",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-08",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-09",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-10",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-13",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-14",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-15",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-16",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-17",0.1113,0.1113,0.1113,0.1113,0.0],["1981-07-20",0.1113,0.1113,0.1113,0.1113,1600.0],["1981-07-21",0.1073,0.1073,0.1053,0.1073,2400.0],["1981-07-22",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-23",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-24",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-27",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-28",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-29",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-30",0.1073,0.1073,0.1073,0.1073,0.0],["1981-07-31",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-03",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-04",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-05",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-06",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-07",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-10",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-11",0.1073,0.1073,0.1073,0.1073,15200.0],["1981-08-12",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-13",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-14",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-17",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-18",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-19",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-20",0.1073,0.1073,0.1073,0.1073,0.0],["1981-08-21",0.1133,0.1133,0.1133,0.1133,800.0],["1981-08-24",0.1133,0.1133,0.1133,0.1133,0.0],["1981-08-25",0.1133,0.1133,0.1133,0.1133,0.0],["1981-08-26",0.1133,0.1133,0.1133,0.1133,0.0],["1981-08-27",0.1133,0.1133,0.1133,0.1133,0.0],["1981-08-28",0.1173,0.1173,0.1173,0.1173,1600.0],["1981-08-31",0.1173,0.1173,0.1173,0.1173,0.0],["1981-09-01",0.1173,0.1173,0.1173,0.1173,1600.0],["1981-09-02",0.1173,0.1173,0.1173,0.1173,0.0],["1981-09-03",0.1173,0.1173,0.1173,0.1173,0.0],["1981-09-04",0.1173,0.1173,0.1173,0.1173,0.0],["1981-09-08",0.1113,0.1113,0.1113,0.1113,2400.0],["1981-09-09",0.1113,0.1113,0.1113,0.1113,0.0],["1981-09-10",0.1113,0.1113,0.1113,0.1113,0.0],["1981-09-11",0.1113,0.1113,0.1113,0.1113,0.0],["1981-09-14",0.1073,0.1073,0.1073,0.1073,800.0],["1981-09-15",0.1073,0.1073,0.1073,0.1073,11200.0],["1981-09-16",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-17",0.1073,0.1073,0.1073,0.1073,104800.0],["1981-09-18",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-21",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-22",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-23",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-24",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-25",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-28",0.1073,0.1073,0.1073,0.1073,0.0],["1981-09-29",0.1053,0.1053,0.1053,0.1053,16000.0],["1981-09-30",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-01",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-02",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-05",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-06",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-07",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-08",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-09",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-12",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-13",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-14",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-15",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-16",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-19",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-20",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-21",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-22",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-23",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-26",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-27",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-28",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-29",0.1053,0.1053,0.1053,0.1053,0.0],["1981-10-30",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-02",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-03",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-04",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-05",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-06",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-09",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-10",0.1053,0.1053,0.1053,0.1053,5600.0],["1981-11-11",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-12",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-13",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-16",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-17",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-18",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-19",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-20",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-23",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-24",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-25",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-27",0.1053,0.1053,0.1053,0.1053,0.0],["1981-11-30",0.1053,0.1053,0.1053,0.1053,0.0],["1981-12-01",0.1053,0.1053,0.1053,0.1053,0.0],["1981-12-02",0.1173,0.1173,0.1173,0.1173,800.0],["1981-12-03",0.1173,0.1173,0.1173,0.1173,0.0],["1981-12-04",0.1173,0.1173,0.1173,0.1173,0.0],["1981-12-07",0.1173,0.1173,0.1173,0.1173,0.0],["1981-12-08",0.1073,0.1073,0.1053,0.1073,1600.0],["1981-12-09",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-10",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-11",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-14",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-15",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-16",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-17",0.1073,0.1073,0.1073,0.1073,0.0],["1981-12-18",0.0994,0.0994,0.0974,0.0994,20800.0],["1981-12-21",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-22",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-23",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-24",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-28",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-29",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-30",0.0994,0.0994,0.0994,0.0994,0.0],["1981-12-31",0.1034,0.1034,0.1034,0.1034,4000.0],["1982-01-04",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-05",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-06",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-07",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-08",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-11",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-12",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-13",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-14",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-15",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-18",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-19",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-20",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-21",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-22",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-25",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-26",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-27",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-28",0.1034,0.1034,0.1034,0.1034,0.0],["1982-01-29",0.1034,0.1034,0.1034,0.1034,0.0],["1982-02-01",0.1034,0.1034,0.1034,0.1034,0.0],["1982-02-02",0.1034,0.1034,0.1034,0.1034,0.0],["1982-02-03",0.1034,0.1034,0.1034,0.1034,0.0],["1982-02-04",0.1034,0.1034,0.1034,0.1034,0.0],["1982-02-05",0.1232,0.1292,0.1232,0.1292,4800.0],["1982-02-08",0.1292,0.1292,0.1292,0.1292,0.0],["1982-02-09",0.1193,0.1193,0.1193,0.1193,16000.0],["1982-02-10",0.1212,0.1272,0.1212,0.1272,17600.0],["1982-02-11",0.1272,0.1272,0.1272,0.1272,0.0],["1982-02-12",0.1272,0.1272,0.1272,0.1272,0.0],["1982-02-16",0.1252,0.1252,0.1252,0.1252,2400.0],["1982-02-17",0.1252,0.1252,0.1252,0.1252,0.0],["1982-02-18",0.1252,0.1252,0.1252,0.1252,0.0],["1982-02-19",0.1252,0.1252,0.1252,0.1252,0.0],["1982-02-22",0.1252,0.1252,0.1252,0.1252,800.0],["1982-02-23",0.1252,0.1252,0.1252,0.1252,2400.0],["1982-02-24",0.1252,0.1252,0.1252,0.1252,0.0],["1982-02-25",0.1252,0.1252,0.1252,0.1252,0.0],["1982-02-26",0.1252,0.1252,0.1252,0.1252,0.0],["1982-03-01",0.1252,0.1252,0.1252,0.1252,0.0],["1982-03-02",0.1272,0.1272,0.1272,0.1272,4800.0],["1982-03-03",0.1272,0.1272,0.1272,0.1272,0.0],["1982-03-04",0.1272,0.1272,0.1272,0.1272,0.0],["1982-03-05",0.1252,0.1252,0.1252,0.1252,800.0],["1982-03-08",0.1252,0.1252,0.1252,0.1252,0.0],["1982-03-09",0.1252,0.1252,0.1252,0.1252,0.0],["1982-03-10",0.1252,0.1252,0.1252,0.1252,0.0],["1982-03-11",0.1252,0.1252,0.1252,0.1252,0.0],["1982-03-12",0.1272,0.1272,0.1272,0.1272,800.0],["1982-03-15",0.1272,0.1272,0.1272,0.1272,0.0],["1982-03-16",0.1252,0.1252,0.1252,0.1252,800.0],["1982-03-17",0.1212,0.1212,0.1193,0.1193,222400.0],["1982-03-18",0.1193,0.1193,0.1193,0.1193,0.0],["1982-03-19",0.1193,0.1193,0.1193,0.1193,0.0],["1982-03-22",0.1193,0.1193,0.1193,0.1193,0.0],["1982-03-23",0.1193,0.1193,0.1193,0.1193,0.0],["1982-03-24",0.1153,0.1153,0.1153,0.1153,1600.0],["1982-03-25",0.1153,0.1153,0.1153,0.1153,0.0],["1982-03-26",0.1193,0.1193,0.1193,0.1193,1600.0],["1982-03-29",0.1193,0.1193,0.1193,0.1193,0.0],["1982-03-30",0.1193,0.1193,0.1193,0.1193,0.0],["1982-03-31",0.1232,0.1232,0.1232,0.1232,4000.0],["1982-04-01",0.1232,0.1232,0.1232,0.1232,2400.0],["1982-04-02",0.1232,0.1232,0.1232,0.1232,0.0],["1982-04-05",0.1232,0.1232,0.1232,0.1232,0.0],["1982-04-06",0.1232,0.1232,0.1232,0.1232,0.0],["1982-04-07",0.1232,0.1232,0.1232,0.1232,0.0],["1982-04-08",0.1232,0.1232,0.1232,0.1232,0.0],["1982-04-12",0.1232,0.1232,0.1232,0.1232,0.0],["1982-04-13",0.1173,0.1173,0.1173,0.1173,2400.0],["1982-04-14",0.1173,0.1173,0.1173,0.1173,0.0],["1982-04-15",0.1173,0.1173,0.1173,0.1173,0.0],["1982-04-16",0.1073,0.1073,0.1073,0.1073,1600.0],["1982-04-19",0.1073,0.1073,0.1073,0.1073,0.0],["1982-04-20",0.1173,0.1173,0.1173,0.1173,6400.0],["1982-04-21",0.1173,0.1173,0.1173,0.1173,0.0],["1982-04-22",0.1173,0.1173,0.1173,0.1173,0.0],["1982-04-23",0.1173,0.1212,0.1173,0.1193,8800.0],["1982-04-26",0.1193,0.1193,0.1193,0.1193,0.0],["1982-04-27",0.1193,0.1193,0.1193,0.1193,2400.0],["1982-04-28",0.1193,0.1193,0.1193,0.1193,0.0],["1982-04-29",0.1193,0.1193,0.1193,0.1193,0.0],["1982-04-30",0.1332,0.1332,0.1332,0.1332,80000.0],["1982-05-03",0.1332,0.1332,0.1332,0.1332,0.0],["1982-05-04",0.1332,0.1332,0.1332,0.1332,0.0],["1982-05-05",0.1332,0.1332,0.1332,0.1332,0.0],["1982-05-06",0.1332,0.1332,0.1332,0.1332,0.0],["1982-05-07",0.1332,0.1332,0.1332,0.1332,0.0],["1982-05-10",0.1332,0.1332,0.1332,0.1332,2400.0],["1982-05-11",0.1352,0.1352,0.1352,0.1352,1600.0],["1982-05-12",0.1352,0.1352,0.1352,0.1352,1600.0],["1982-05-13",0.1352,0.1352,0.1352,0.1352,0.0],["1982-05-14",0.1352,0.1352,0.1352,0.1352,0.0],["1982-05-17",0.1352,0.1352,0.1352,0.1352,0.0],["1982-05-18",0.1352,0.1352,0.1352,0.1352,0.0],["1982-05-19",0.1352,0.1352,0.1352,0.1352,0.0],["1982-05-20",0.1292,0.1292,0.1292,0.1292,800.0],["1982-05-21",0.1292,0.1292,0.1292,0.1292,0.0],["1982-05-24",0.1292,0.1292,0.1292,0.1292,0.0],["1982-05-25",0.1292,0.1292,0.1292,0.1292,0.0],["1982-05-26",0.1292,0.1292,0.1292,0.1292,0.0],["1982-05-27",0.1352,0.1371,0.1352,0.1371,4000.0],["1982-05-28",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-01",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-02",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-03",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-04",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-07",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-08",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-09",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-10",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-11",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-14",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-15",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-16",0.1371,0.1371,0.1371,0.1371,0.0],["1982-06-17",0.1292,0.1292,0.1292,0.1292,8000.0],["1982-06-18",0.1292,0.1292,0.1292,0.1292,0.0],["1982-06-21",0.1232,0.1232,0.1232,0.1232,1600.0],["1982-06-22",0.1232,0.1232,0.1232,0.1232,0.0],["1982-06-23",0.1272,0.1272,0.1272,0.1272,17600.0],["1982-06-24",0.1272,0.1272,0.1272,0.1272,0.0],["1982-06-25",0.1272,0.1272,0.1272,0.1272,0.0],["1982-06-28",0.1212,0.1212,0.1212,0.1212,800.0],["1982-06-29",0.1212,0.1212,0.1212,0.1212,0.0],["1982-06-30",0.1232,0.1232,0.1232,0.1232,1600.0],["1982-07-01",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-02",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-06",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-07",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-08",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-09",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-12",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-13",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-14",0.1232,0.1232,0.1232,0.1232,0.0],["1982-07-15",0.1212,0.1212,0.1212,0.1212,4000.0],["1982-07-16",0.1212,0.1212,0.1212,0.1212,0.0],["1982-07-19",0.1212,0.1212,0.1212,0.1212,0.0],["1982-07-20",0.1212,0.1212,0.1212,0.1212,0.0],["1982-07-21",0.1212,0.1212,0.1212,0.1212,0.0],["1982-07-22",0.1212,0.1212,0.1212,0.1212,0.0],["1982-07-23",0.1252,0.1292,0.1252,0.1252,3200.0],["1982-07-26",0.1252,0.1252,0.1252,0.1252,0.0],["1982-07-27",0.1292,0.1292,0.1292,0.1292,800.0],["1982-07-28",0.1292,0.1292,0.1292,0.1292,0.0],["1982-07-29",0.1292,0.1292,0.1292,0.1292,0.0],["1982-07-30",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-02",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-03",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-04",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-05",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-06",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-09",0.1292,0.1292,0.1292,0.1292,0.0],["1982-08-10",0.1232,0.1232,0.1232,0.1232,2400.0],["1982-08-11",0.1232,0.1232,0.1232,0.1232,0.0],["1982-08-12",0.1232,0.1232,0.1232,0.1232,0.0],["1982-08-13",0.1272,0.1272,0.1272,0.1272,800.0],["1982-08-16",0.1272,0.1272,0.1272,0.1272,0.0],["1982-08-17",0.1272,0.1272,0.1272,0.1272,0.0],["1982-08-18",0.1272,0.1272,0.1272,0.1272,0.0],["1982-08-19",0.1272,0.1272,0.1272,0.1272,0.0],["1982-08-20",0.1292,0.1292,0.1292,0.1292,45600.0],["1982-08-23",0.1352,0.1352,0.1352,0.1352,4000.0],["1982-08-24",0.1352,0.1352,0.1312,0.1352,1600.0],["1982-08-25",0.1312,0.1312,0.1312,0.1312,4800.0],["1982-08-26",0.1312,0.1312,0.1312,0.1312,0.0],["1982-08-27",0.1312,0.1312,0.1312,0.1312,0.0],["1982-08-30",0.1292,0.1292,0.1292,0.1292,8000.0],["1982-08-31",0.1292,0.1292,0.1292,0.1292,0.0],["1982-09-01",0.1352,0.1352,0.1352,0.1352,1600.0],["1982-09-02",0.1352,0.1352,0.1352,0.1352,0.0],["1982-09-03",0.1431,0.1431,0.1431,0.1431,2400.0],["1982-09-07",0.1511,0.1511,0.1511,0.1511,800.0],["1982-09-08",0.1511,0.1511,0.1511,0.1511,4000.0],["1982-09-09",0.1511,0.1511,0.1511,0.1511,0.0],["1982-09-10",0.1511,0.1511,0.1511,0.1511,0.0],["1982-09-13",0.1511,0.1511,0.1511,0.1511,0.0],["1982-09-14",0.153,0.153,0.153,0.153,34400.0],["1982-09-15",0.153,0.153,0.153,0.153,0.0],["1982-09-16",0.153,0.153,0.153,0.153,0.0],["1982-09-17",0.153,0.153,0.153,0.153,0.0],["1982-09-20",0.153,0.153,0.153,0.153,0.0],["1982-09-21",0.153,0.153,0.153,0.153,0.0],["1982-09-22",0.153,0.153,0.153,0.153,0.0],["1982-09-23",0.153,0.153,0.153,0.153,0.0],["1982-09-24",0.153,0.153,0.153,0.153,0.0],["1982-09-27",0.153,0.153,0.153,0.153,0.0],["1982-09-28",0.153,0.153,0.153,0.153,0.0],["1982-09-29",0.153,0.153,0.153,0.153,0.0],["1982-09-30",0.153,0.153,0.153,0.153,0.0],["1982-10-01",0.153,0.153,0.153,0.153,0.0],["1982-10-04",0.153,0.153,0.153,0.153,0.0],["1982-10-05",0.153,0.153,0.153,0.153,0.0],["1982-10-06",0.153,0.153,0.153,0.153,0.0],["1982-10-07",0.163,0.163,0.163,0.163,800.0],["1982-10-08",0.163,0.163,0.163,0.163,0.0],["1982-10-11",0.1689,0.1689,0.1689,0.1689,800.0],["1982-10-12",0.167,0.167,0.167,0.167,1600.0],["1982-10-13",0.167,0.167,0.167,0.167,0.0],["1982-10-14",0.167,0.167,0.167,0.167,0.0],["1982-10-15",0.167,0.167,0.167,0.167,0.0],["1982-10-18",0.167,0.167,0.167,0.167,0.0],["1982-10-19",0.167,0.167,0.167,0.167,0.0],["1982-10-20",0.167,0.167,0.167,0.167,0.0],["1982-10-21",0.167,0.167,0.167,0.167,0.0],["1982-10-22",0.167,0.167,0.167,0.167,0.0],["1982-10-25",0.167,0.167,0.161,0.161,8800.0],["1982-10-26",0.161,0.161,0.161,0.161,0.0],["1982-10-27",0.161,0.161,0.161,0.161,0.0],["1982-10-28",0.161,0.161,0.161,0.161,0.0],["1982-10-29",0.161,0.161,0.161,0.161,0.0],["1982-11-01",0.161,0.161,0.161,0.161,0.0],["1982-11-02",0.163,0.163,0.163,0.163,104000.0],["1982-11-03",0.163,0.163,0.163,0.163,0.0],["1982-11-04",0.167,0.167,0.167,0.167,4000.0],["1982-11-05",0.1729,0.1729,0.1729,0.1729,1600.0],["1982-11-08",0.1729,0.1729,0.1729,0.1729,8800.0],["1982-11-09",0.1729,0.1729,0.1729,0.1729,0.0],["1982-11-10",0.1729,0.1729,0.1729,0.1729,0.0],["1982-11-11",0.1729,0.1729,0.1729,0.1729,0.0],["1982-11-12",0.165,0.165,0.165,0.165,5600.0],["1982-11-15",0.165,0.165,0.165,0.165,0.0],["1982-11-16",0.165,0.165,0.165,0.165,0.0],["1982-11-17",0.165,0.165,0.165,0.165,0.0],["1982-11-18",0.165,0.165,0.165,0.165,0.0],["1982-11-19",0.165,0.165,0.165,0.165,0.0],["1982-11-22",0.165,0.165,0.165,0.165,0.0],["1982-11-23",0.165,0.165,0.165,0.165,0.0],["1982-11-24",0.1709,0.1709,0.1709,0.1709,1600.0],["1982-11-26",0.167,0.167,0.167,0.167,800.0],["1982-11-29",0.167,0.167,0.167,0.167,0.0],["1982-11-30",0.167,0.167,0.167,0.167,0.0],["1982-12-01",0.1709,0.1709,0.1709,0.1709,1600.0],["1982-12-02",0.167,0.167,0.167,0.167,1600.0],["1982-12-03",0.167,0.167,0.167,0.167,0.0],["1982-12-06",0.167,0.167,0.167,0.167,0.0],["1982-12-07",0.167,0.167,0.167,0.167,0.0],["1982-12-08",0.167,0.167,0.167,0.167,0.0],["1982-12-09",0.167,0.167,0.167,0.167,0.0],["1982-12-10",0.167,0.167,0.167,0.167,0.0],["1982-12-13",0.167,0.167,0.167,0.167,0.0],["1982-12-14",0.167,0.167,0.167,0.167,0.0],["1982-12-15",0.167,0.167,0.167,0.167,0.0],["1982-12-16",0.159,0.159,0.157,0.157,1600.0],["1982-12-17",0.157,0.157,0.157,0.157,0.0],["1982-12-20",0.157,0.157,0.157,0.157,0.0],["1982-12-21",0.157,0.157,0.157,0.157,0.0],["1982-12-22",0.157,0.157,0.157,0.157,0.0],["1982-12-23",0.157,0.157,0.157,0.157,0.0],["1982-12-27",0.157,0.157,0.157,0.157,0.0],["1982-12-28",0.157,0.157,0.157,0.157,0.0],["1982-12-29",0.157,0.157,0.157,0.157,0.0],["1982-12-30",0.157,0.157,0.157,0.157,0.0],["1982-12-31",0.157,0.157,0.157,0.157,0.0],["1983-01-03",0.157,0.157,0.157,0.157,0.0],["1983-01-04",0.157,0.157,0.157,0.157,0.0],["1983-01-05",0.157,0.157,0.157,0.157,0.0],["1983-01-06",0.157,0.157,0.157,0.157,0.0],["1983-01-07",0.159,0.159,0.159,0.159,1600.0],["1983-01-10",0.159,0.159,0.159,0.159,0.0],["1983-01-11",0.163,0.163,0.163,0.163,1600.0],["1983-01-12",0.1689,0.1689,0.1689,0.1689,800.0],["1983-01-13",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-14",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-17",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-18",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-19",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-20",0.167,0.167,0.167,0.167,1600.0],["1983-01-21",0.167,0.167,0.167,0.167,0.0],["1983-01-24",0.167,0.1689,0.159,0.1689,10400.0],["1983-01-25",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-26",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-27",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-28",0.1689,0.1689,0.1689,0.1689,0.0],["1983-01-31",0.161,0.161,0.161,0.161,4000.0],["1983-02-01",0.161,0.161,0.161,0.161,0.0],["1983-02-02",0.161,0.161,0.161,0.161,0.0],["1983-02-03",0.161,0.161,0.161,0.161,0.0],["1983-02-04",0.161,0.161,0.161,0.161,0.0],["1983-02-07",0.161,0.161,0.161,0.161,0.0],["1983-02-08",0.161,0.161,0.161,0.161,0.0],["1983-02-09",0.161,0.161,0.161,0.161,0.0],["1983-02-10",0.161,0.161,0.161,0.161,0.0],["1983-02-11",0.161,0.161,0.161,0.161,0.0],["1983-02-14",0.161,0.161,0.161,0.161,0.0],["1983-02-15",0.161,0.161,0.161,0.161,1600.0],["1983-02-16",0.161,0.161,0.161,0.161,0.0],["1983-02-17",0.167,0.167,0.167,0.167,800.0],["1983-02-18",0.167,0.167,0.167,0.167,0.0],["1983-02-22",0.167,0.167,0.167,0.167,0.0],["1983-02-23",0.167,0.167,0.163,0.163,1600.0],["1983-02-24",0.163,0.163,0.163,0.163,0.0],["1983-02-25",0.163,0.163,0.163,0.163,0.0],["1983-02-28",0.163,0.163,0.163,0.163,0.0],["1983-03-01",0.163,0.163,0.163,0.163,0.0],["1983-03-02",0.163,0.163,0.163,0.163,0.0],["1983-03-03",0.163,0.163,0.163,0.163,0.0],["1983-03-04",0.1729,0.1729,0.1729,0.1729,37600.0],["1983-03-07",0.1729,0.1729,0.1729,0.1729,0.0],["1983-03-08",0.165,0.165,0.1491,0.1491,16000.0],["1983-03-09",0.157,0.157,0.157,0.157,16000.0],["1983-03-10",0.157,0.157,0.157,0.157,0.0],["1983-03-11",0.157,0.157,0.157,0.157,3200.0],["1983-03-14",0.157,0.157,0.157,0.157,0.0],["1983-03-15",0.157,0.157,0.157,0.157,0.0],["1983-03-16",0.157,0.157,0.157,0.157,0.0],["1983-03-17",0.157,0.157,0.157,0.157,0.0],["1983-03-18",0.1511,0.1511,0.1511,0.1511,6400.0],["1983-03-21",0.1451,0.1451,0.1411,0.1411,2400.0],["1983-03-22",0.1411,0.1411,0.1411,0.1411,0.0],["1983-03-23",0.1411,0.1411,0.1411,0.1411,0.0],["1983-03-24",0.1411,0.1411,0.1411,0.1411,0.0],["1983-03-25",0.1431,0.1431,0.1431,0.1431,6400.0],["1983-03-28",0.1431,0.1431,0.1431,0.1431,0.0],["1983-03-29",0.1431,0.1431,0.1431,0.1431,0.0],["1983-03-30",0.1431,0.1431,0.1431,0.1431,800.0],["1983-03-31",0.1431,0.1431,0.1431,0.1431,0.0],["1983-04-04",0.1431,0.1431,0.1431,0.1431,0.0],["1983-04-05",0.1431,0.1431,0.1431,0.1431,0.0],["1983-04-06",0.1431,0.1431,0.1431,0.1431,0.0],["1983-04-07",0.1689,0.1689,0.1689,0.1689,800.0],["1983-04-08",0.1689,0.1709,0.1689,0.1709,6400.0],["1983-04-11",0.1709,0.1729,0.163,0.1729,13600.0],["1983-04-12",0.1709,0.1709,0.1709,0.1709,1600.0],["1983-04-13",0.1709,0.1709,0.1709,0.1709,0.0],["1983-04-14",0.1709,0.1709,0.1709,0.1709,0.0],["1983-04-15",0.167,0.167,0.167,0.167,1600.0],["1983-04-18",0.167,0.167,0.167,0.167,0.0],["1983-04-19",0.167,0.1709,0.165,0.1709,2400.0],["1983-04-20",0.167,0.167,0.167,0.167,39200.0],["1983-04-21",0.167,0.1689,0.167,0.167,23200.0],["1983-04-22",0.167,0.167,0.163,0.163,10400.0],["1983-04-25",0.167,0.167,0.167,0.167,800.0],["1983-04-26",0.167,0.1689,0.167,0.167,12800.0],["1983-04-27",0.167,0.167,0.167,0.167,4000.0],["1983-04-28",0.167,0.167,0.163,0.165,3200.0],["1983-04-29",0.163,0.163,0.161,0.161,11200.0],["1983-05-02",0.161,0.161,0.159,0.159,2400.0],["1983-05-03",0.161,0.161,0.161,0.161,8000.0],["1983-05-04",0.161,0.161,0.161,0.161,800.0],["1983-05-05",0.161,0.161,0.161,0.161,3200.0],["1983-05-06",0.161,0.161,0.159,0.161,88000.0],["1983-05-09",0.161,0.161,0.159,0.159,250400.0],["1983-05-10",0.159,0.159,0.159,0.159,2400.0],["1983-05-11",0.157,0.157,0.157,0.157,11200.0],["1983-05-12",0.157,0.157,0.157,0.157,1600.0],["1983-05-13",0.157,0.157,0.157,0.157,8000.0],["1983-05-16",0.157,0.157,0.155,0.155,4800.0],["1983-05-17",0.155,0.155,0.155,0.155,0.0],["1983-05-18",0.157,0.157,0.157,0.157,4000.0],["1983-05-19",0.157,0.157,0.157,0.157,2400.0],["1983-05-20",0.157,0.157,0.157,0.157,6400.0],["1983-05-23",0.157,0.157,0.157,0.157,9600.0],["1983-05-24",0.161,0.161,0.161,0.161,6400.0],["1983-05-25",0.161,0.161,0.161,0.161,800.0],["1983-05-26",0.159,0.159,0.159,0.159,9600.0],["1983-05-27",0.159,0.159,0.159,0.159,8800.0],["1983-05-31",0.159,0.159,0.159,0.159,76000.0],["1983-06-01",0.157,0.157,0.153,0.157,8800.0],["1983-06-02",0.157,0.157,0.1511,0.1511,18400.0],["1983-06-03",0.1451,0.1451,0.1451,0.1451,8800.0],["1983-06-06",0.1511,0.153,0.1511,0.153,88000.0],["1983-06-07",0.155,0.155,0.155,0.155,4800.0],["1983-06-08",0.155,0.155,0.155,0.155,105600.0],["1983-06-09",0.155,0.155,0.155,0.155,2400.0],["1983-06-10",0.155,0.155,0.155,0.155,34400.0],["1983-06-13",0.155,0.155,0.1511,0.153,19200.0],["1983-06-14",0.155,0.155,0.155,0.155,2400.0],["1983-06-15",0.155,0.155,0.155,0.155,0.0],["1983-06-16",0.155,0.155,0.155,0.155,4800.0],["1983-06-17",0.155,0.159,0.155,0.159,21600.0],["1983-06-20",0.1511,0.1749,0.1511,0.167,21200.0],["1983-06-21",0.167,0.1749,0.167,0.167,44000.0],["1983-06-22",0.167,0.1749,0.159,0.159,87200.0],["1983-06-23",0.159,0.159,0.1272,0.1431,27200.0],["1983-06-24",0.159,0.167,0.159,0.167,22800.0],["1983-06-27",0.167,0.167,0.159,0.159,42400.0],["1983-06-28",0.159,0.159,0.1511,0.1511,63600.0],["1983-06-29",0.1511,0.1511,0.1511,0.1511,13200.0],["1983-06-30",0.1511,0.159,0.1511,0.159,5200.0],["1983-07-01",0.159,0.159,0.159,0.159,5200.0],["1983-07-05",0.1511,0.1511,0.1511,0.1511,66000.0],["1983-07-06",0.1511,0.1511,0.1511,0.1511,3600.0],["1983-07-07",0.1431,0.1431,0.1431,0.1431,11200.0],["1983-07-08",0.1511,0.1511,0.1511,0.1511,5200.0],["1983-07-11",0.1511,0.1511,0.1431,0.1511,51200.0],["1983-07-12",0.1511,0.1511,0.1511,0.1511,32400.0],["1983-07-13",0.1431,0.1431,0.1352,0.1431,32400.0],["1983-07-14",0.1431,0.1431,0.1352,0.1352,47600.0],["1983-07-15",0.1352,0.1431,0.1352,0.1431,15600.0],["1983-07-18",0.1431,0.1431,0.1352,0.1431,12800.0],["1983-07-19",0.1431,0.1511,0.1431,0.1511,4400.0],["1983-07-20",0.1511,0.1511,0.1431,0.1511,10800.0],["1983-07-21",0.1511,0.1511,0.1511,0.1511,52000.0],["1983-07-22",0.1431,0.1431,0.1352,0.1431,36400.0],["1983-07-25",0.1352,0.1431,0.1352,0.1431,19600.0],["1983-07-26",0.1431,0.1431,0.1352,0.1431,19200.0],["1983-07-27",0.1431,0.1431,0.1352,0.1431,24000.0],["1983-07-28",0.1431,0.1431,0.1352,0.1352,3600.0],["1983-07-29",0.1352,0.1431,0.1352,0.1431,11600.0],["1983-08-01",0.1431,0.1431,0.1272,0.1272,47600.0],["1983-08-02",0.1272,0.1352,0.1272,0.1352,11600.0],["1983-08-03",0.1352,0.1352,0.1272,0.1352,8800.0],["1983-08-04",0.1352,0.1352,0.1272,0.1352,14400.0],["1983-08-05",0.1352,0.1352,0.1272,0.1272,9200.0],["1983-08-08",0.1272,0.1352,0.1272,0.1272,30400.0],["1983-08-09",0.1352,0.1352,0.1272,0.1272,4000.0],["1983-08-10",0.1352,0.1352,0.1352,0.1352,2000.0],["1983-08-11",0.1352,0.1352,0.1352,0.1352,11600.0],["1983-08-12",0.1352,0.1352,0.1272,0.1352,13200.0],["1983-08-15",0.1431,0.1431,0.1431,0.1431,14800.0],["1983-08-16",0.1431,0.1511,0.1352,0.1352,424000.0],["1983-08-17",0.1431,0.1431,0.1352,0.1352,39600.0],["1983-08-18",0.1352,0.1431,0.1352,0.1431,4800.0],["1983-08-19",0.1352,0.1431,0.1352,0.1431,9200.0],["1983-08-22",0.1431,0.1431,0.1352,0.1352,408400.0],["1983-08-23",0.1431,0.1431,0.1352,0.1431,13600.0],["1983-08-24",0.1431,0.1431,0.1352,0.1431,10400.0],["1983-08-25",0.1431,0.1431,0.1431,0.1431,0.0],["1983-08-26",0.1431,0.1431,0.1352,0.1431,10000.0],["1983-08-29",0.1431,0.1431,0.1352,0.1431,16400.0],["1983-08-30",0.1431,0.1431,0.1352,0.1352,7600.0],["1983-08-31",0.1352,0.1352,0.1352,0.1352,55200.0],["1983-09-01",0.1352,0.1352,0.1272,0.1352,17600.0],["1983-09-02",0.1352,0.1352,0.1352,0.1352,16400.0],["1983-09-06",0.1431,0.1431,0.1352,0.1431,17600.0],["1983-09-07",0.1431,0.1431,0.1352,0.1431,7600.0],["1983-09-08",0.1352,0.1431,0.1352,0.1431,33600.0],["1983-09-09",0.1431,0.1431,0.1352,0.1352,10800.0],["1983-09-12",0.1352,0.1431,0.1352,0.1431,65200.0],["1983-09-13",0.1352,0.1352,0.1272,0.1272,6400.0],["1983-09-14",0.1352,0.1352,0.1272,0.1272,5600.0],["1983-09-15",0.1352,0.1352,0.1272,0.1352,3200.0],["1983-09-16",0.1352,0.1352,0.1272,0.1352,1200.0],["1983-09-19",0.1352,0.1352,0.1352,0.1352,31200.0],["1983-09-20",0.1352,0.1352,0.1272,0.1272,39600.0],["1983-09-21",0.1352,0.1352,0.1272,0.1352,3200.0],["1983-09-22",0.1272,0.1431,0.1272,0.1431,12000.0],["1983-09-23",0.1431,0.1431,0.1352,0.1352,7200.0],["1983-09-26",0.1431,0.1431,0.1431,0.1431,13200.0],["1983-09-27",0.1352,0.1352,0.1352,0.1352,21600.0],["1983-09-28",0.1352,0.1352,0.1352,0.1352,800.0],["1983-09-29",0.1431,0.1431,0.1431,0.1431,2400.0],["1983-09-30",0.1431,0.1431,0.1352,0.1431,55200.0],["1983-10-03",0.1431,0.1431,0.1431,0.1431,14000.0],["1983-10-04",0.1431,0.1431,0.1272,0.1272,150800.0],["1983-10-05",0.1312,0.1352,0.1312,0.1312,26000.0],["1983-10-06",0.1352,0.1431,0.1352,0.1431,94000.0],["1983-10-07",0.1431,0.1471,0.1431,0.1471,76800.0],["1983-10-10",0.1471,0.1511,0.1471,0.1511,99200.0],["1983-10-11",0.1471,0.1471,0.1352,0.1471,136400.0],["1983-10-12",0.1431,0.1471,0.1431,0.1471,43600.0],["1983-10-13",0.1471,0.1471,0.1431,0.1431,71200.0],["1983-10-14",0.1431,0.1431,0.1391,0.1391,54800.0],["1983-10-17",0.1391,0.1391,0.1352,0.1391,16400.0],["1983-10-18",0.1391,0.1391,0.1352,0.1352,10800.0],["1983-10-19",0.1352,0.1391,0.1312,0.1312,7600.0],["1983-10-20",0.1352,0.1352,0.1352,0.1352,13600.0],["1983-10-21",0.1352,0.1391,0.1352,0.1352,18800.0],["1983-10-24",0.1352,0.1391,0.1352,0.1391,9600.0],["1983-10-25",0.1391,0.1391,0.1352,0.1391,9600.0],["1983-10-26",0.1391,0.1431,0.1391,0.1431,107200.0],["1983-10-27",0.1431,0.1471,0.1431,0.1471,20000.0],["1983-10-28",0.1431,0.1471,0.1431,0.1471,22800.0],["1983-10-31",0.1471,0.1471,0.1471,0.1471,15200.0],["1983-11-01",0.1471,0.1471,0.1431,0.1471,10400.0],["1983-11-02",0.1471,0.1511,0.1431,0.1511,146000.0],["1983-11-03",0.1511,0.1511,0.1511,0.1511,24000.0],["1983-11-04",0.1511,0.155,0.1511,0.155,56000.0],["1983-11-07",0.155,0.155,0.1511,0.155,84000.0],["1983-11-08",0.155,0.155,0.1511,0.155,7200.0],["1983-11-09",0.155,0.155,0.1511,0.1511,5600.0],["1983-11-10",0.155,0.155,0.1511,0.1511,12400.0],["1983-11-11",0.1511,0.1511,0.1471,0.1471,8000.0],["1983-11-14",0.155,0.155,0.155,0.155,22000.0],["1983-11-15",0.155,0.159,0.1511,0.159,57600.0],["1983-11-16",0.155,0.155,0.1352,0.155,93200.0],["1983-11-17",0.155,0.155,0.1471,0.1511,46400.0],["1983-11-18",0.1511,0.1511,0.1431,0.1431,86000.0],["1983-11-21",0.1471,0.155,0.1431,0.1471,42400.0],["1983-11-22",0.1431,0.1431,0.1391,0.1391,61600.0],["1983-11-23",0.1431,0.1431,0.1431,0.1431,10000.0],["1983-11-25",0.1431,0.1431,0.1431,0.1431,6800.0],["1983-11-28",0.1471,0.1471,0.1391,0.1391,22800.0],["1983-11-29",0.1471,0.1471,0.1431,0.1471,33200.0],["1983-11-30",0.1431,0.1471,0.1431,0.1471,31600.0],["1983-12-01",0.1471,0.1471,0.1431,0.1471,15200.0],["1983-12-02",0.1471,0.1471,0.1431,0.1471,11600.0],["1983-12-05",0.1471,0.1511,0.1471,0.1471,10400.0],["1983-12-06",0.1511,0.1511,0.1431,0.1431,6000.0],["1983-12-07",0.1471,0.1511,0.1471,0.1511,30800.0],["1983-12-08",0.1471,0.1511,0.1471,0.1471,7200.0],["1983-12-09",0.1471,0.1471,0.1431,0.1471,24400.0],["1983-12-12",0.1431,0.1471,0.1431,0.1471,10800.0],["1983-12-13",0.1471,0.1471,0.1431,0.1431,12400.0],["1983-12-14",0.1431,0.1471,0.1431,0.1471,68000.0],["1983-12-15",0.1431,0.1431,0.1431,0.1431,20000.0],["1983-12-16",0.1431,0.1431,0.1391,0.1391,27200.0],["1983-12-19",0.1431,0.1431,0.1391,0.1431,25200.0],["1983-12-20",0.1471,0.155,0.1471,0.1511,22000.0],["1983-12-21",0.1511,0.1511,0.1471,0.1511,23600.0],["1983-12-22",0.1511,0.155,0.1511,0.1511,20400.0],["1983-12-23",0.155,0.159,0.155,0.159,5600.0],["1983-12-27",0.159,0.159,0.155,0.159,44000.0],["1983-12-28",0.159,0.159,0.159,0.159,6400.0],["1983-12-29",0.159,0.159,0.155,0.155,33200.0],["1983-12-30",0.159,0.167,0.159,0.167,12000.0],["1984-01-03",0.167,0.167,0.159,0.163,11200.0],["1984-01-04",0.163,0.167,0.159,0.163,17200.0],["1984-01-05",0.167,0.167,0.163,0.167,50400.0],["1984-01-06",0.167,0.1749,0.167,0.1749,67200.0],["1984-01-09",0.1749,0.1749,0.1749,0.1749,43200.0],["1984-01-10",0.1749,0.1749,0.1709,0.1749,11200.0],["1984-01-11",0.1749,0.1749,0.1749,0.1749,8400.0],["1984-01-12",0.1749,0.1749,0.1709,0.1749,26800.0],["1984-01-13",0.1749,0.1749,0.1709,0.1709,11600.0],["1984-01-16",0.1709,0.1868,0.1709,0.1868,1186800.0],["1984-01-17",0.1868,0.1908,0.1868,0.1868,870400.0],["1984-01-18",0.1868,0.1908,0.1829,0.1829,84800.0],["1984-01-19",0.1868,0.1868,0.1868,0.1868,96800.0],["1984-01-20",0.1868,0.1868,0.1829,0.1829,78000.0],["1984-01-23",0.1789,0.1789,0.1749,0.1749,18400.0],["1984-01-24",0.1749,0.1789,0.1749,0.1789,9600.0],["1984-01-25",0.1789,0.1829,0.1789,0.1829,42400.0],["1984-01-26",0.1789,0.1829,0.1789,0.1829,33600.0],["1984-01-27",0.1829,0.1829,0.1789,0.1829,13200.0],["1984-01-30",0.1829,0.1868,0.1749,0.1789,44000.0],["1984-01-31",0.1789,0.1789,0.1749,0.1789,6800.0],["1984-02-01",0.1749,0.1789,0.1749,0.1749,10000.0],["1984-02-02",0.1749,0.1749,0.1709,0.1709,23600.0],["1984-02-03",0.1709,0.1749,0.1709,0.1749,33600.0],["1984-02-06",0.1749,0.1749,0.1709,0.1709,7200.0],["1984-02-07",0.167,0.1709,0.167,0.1709,22000.0],["1984-02-08",0.1709,0.1709,0.167,0.1709,8400.0],["1984-02-09",0.167,0.167,0.159,0.167,21200.0],["1984-02-10",0.159,0.167,0.159,0.163,3600.0],["1984-02-13",0.159,0.1709,0.159,0.1709,5200.0],["1984-02-14",0.1709,0.1709,0.1709,0.1709,4000.0],["1984-02-15",0.1749,0.1749,0.1709,0.1709,22000.0],["1984-02-16",0.1749,0.1789,0.1749,0.1789,15200.0],["1984-02-17",0.1789,0.1789,0.1749,0.1749,2000.0],["1984-02-21",0.1789,0.1789,0.1749,0.1789,3600.0],["1984-02-22",0.1789,0.1789,0.1709,0.1749,8400.0],["1984-02-23",0.1749,0.1749,0.1709,0.1749,58800.0],["1984-02-24",0.1749,0.1749,0.1709,0.1749,3600.0],["1984-02-27",0.1789,0.1829,0.1789,0.1829,1539600.0],["1984-02-28",0.1868,0.1868,0.1789,0.1829,17600.0],["1984-02-29",0.1829,0.1829,0.1829,0.1829,3600.0],["1984-03-01",0.1829,0.1829,0.1789,0.1789,400.0],["1984-03-02",0.1829,0.1829,0.1789,0.1789,1200.0],["1984-03-05",0.1789,0.1829,0.1789,0.1829,15200.0],["1984-03-06",0.1749,0.1749,0.1749,0.1749,5200.0],["1984-03-07",0.1789,0.1829,0.1749,0.1749,112400.0],["1984-03-08",0.1789,0.1789,0.1749,0.1749,13600.0],["1984-03-09",0.1749,0.1789,0.1749,0.1789,4400.0],["1984-03-12",0.1749,0.1749,0.1749,0.1749,205600.0],["1984-03-13",0.1789,0.1789,0.1749,0.1749,115200.0],["1984-03-14",0.1789,0.1908,0.1789,0.1908,3563600.0],["1984-03-15",0.1948,0.1948,0.1908,0.1908,90000.0],["1984-03-16",0.1948,0.2027,0.1948,0.1988,2019600.0],["1984-03-19",0.1988,0.1988,0.1908,0.1908,20000.0],["1984-03-20",0.1948,0.1988,0.1908,0.1948,8000.0],["1984-03-21",0.1948,0.1988,0.1948,0.1988,3200.0],["1984-03-22",0.1948,0.1948,0.1908,0.1908,24800.0],["1984-03-23",0.1908,0.1908,0.1908,0.1908,15200.0],["1984-03-26",0.1908,0.1948,0.1908,0.1948,800.0],["1984-03-27",0.1948,0.1948,0.1908,0.1948,5200.0],["1984-03-28",0.1948,0.2027,0.1948,0.1988,40000.0],["1984-03-29",0.2067,0.2067,0.1988,0.2027,65600.0],["1984-03-30",0.2027,0.2067,0.2027,0.2067,10400.0],["1984-04-02",0.2067,0.2067,0.2027,0.2067,42400.0],["1984-04-03",0.1988,0.1988,0.1948,0.1988,18000.0],["1984-04-04",0.1948,0.1988,0.1948,0.1948,27600.0],["1984-04-05",0.2067,0.2147,0.2067,0.2067,224000.0],["1984-04-06",0.2067,0.2067,0.2067,0.2067,72400.0],["1984-04-09",0.2067,0.2107,0.2067,0.2067,24000.0],["1984-04-10",0.2147,0.2147,0.2107,0.2147,24400.0],["1984-04-11",0.2226,0.2226,0.2226,0.2226,21200.0],["1984-04-12",0.2266,0.2385,0.2266,0.2385,599600.0],["1984-04-13",0.2385,0.2385,0.2306,0.2306,54000.0],["1984-04-16",0.2266,0.2266,0.2147,0.2186,54800.0],["1984-04-17",0.2147,0.2147,0.2107,0.2107,27200.0],["1984-04-18",0.2147,0.2147,0.2107,0.2147,7200.0],["1984-04-19",0.2147,0.2147,0.2107,0.2107,12800.0],["1984-04-23",0.2147,0.2147,0.2107,0.2147,9200.0],["1984-04-24",0.2147,0.2147,0.2067,0.2067,12800.0],["1984-04-25",0.2147,0.2147,0.2107,0.2147,3200.0],["1984-04-26",0.2147,0.2147,0.2147,0.2147,400.0],["1984-04-27",0.2147,0.2147,0.2147,0.2147,8400.0],["1984-04-30",0.2147,0.2266,0.2147,0.2226,49600.0],["1984-05-01",0.2186,0.2226,0.2186,0.2186,16000.0],["1984-05-02",0.2266,0.2266,0.2226,0.2266,231600.0],["1984-05-03",0.2266,0.2266,0.2226,0.2266,6400.0],["1984-05-04",0.2266,0.2266,0.2147,0.2147,10400.0],["1984-05-07",0.2147,0.2226,0.2147,0.2226,3600.0],["1984-05-08",0.2186,0.2186,0.2027,0.2147,506800.0],["1984-05-09",0.2027,0.2067,0.1948,0.1988,208000.0],["1984-05-10",0.1988,0.1988,0.1948,0.1988,80800.0],["1984-05-11",0.1988,0.1988,0.1948,0.1988,17600.0],["1984-05-14",0.1948,0.1988,0.1948,0.1988,6000.0],["1984-05-15",0.1988,0.1988,0.1948,0.1948,502800.0],["1984-05-16",0.1988,0.2027,0.1988,0.2027,36400.0],["1984-05-17",0.2027,0.2027,0.1948,0.1948,1006400.0],["1984-05-18",0.1988,0.1988,0.1948,0.1948,504000.0],["1984-05-21",0.1908,0.1908,0.1868,0.1908,1010000.0],["1984-05-22",0.1908,0.1908,0.1868,0.1908,21200.0],["1984-05-23",0.1829,0.1829,0.1829,0.1829,8000.0],["1984-05-24",0.1789,0.1868,0.1789,0.1789,54400.0],["1984-05-25",0.1868,0.1868,0.1829,0.1868,800.0],["1984-05-29",0.1749,0.1829,0.1749,0.1829,8000.0],["1984-05-30",0.1749,0.1789,0.1749,0.1749,11200.0],["1984-05-31",0.1709,0.1709,0.1709,0.1709,32400.0],["1984-06-01",0.1789,0.1868,0.1789,0.1789,12000.0],["1984-06-04",0.1908,0.1988,0.1908,0.1908,49600.0],["1984-06-05",0.1908,0.1948,0.1908,0.1908,22800.0],["1984-06-06",0.1908,0.1908,0.1908,0.1908,2400.0],["1984-06-07",0.1948,0.1988,0.1948,0.1988,1190800.0],["1984-06-08",0.1948,0.1988,0.1908,0.1908,2800.0],["1984-06-11",0.1948,0.1988,0.1948,0.1988,2800.0],["1984-06-12",0.1988,0.1988,0.1948,0.1988,9200.0],["1984-06-13",0.1988,0.1988,0.1948,0.1948,26800.0],["1984-06-14",0.1988,0.1988,0.1948,0.1948,38400.0],["1984-06-15",0.1948,0.1988,0.1948,0.1948,11200.0],["1984-06-18",0.1948,0.1948,0.1908,0.1948,2038400.0],["1984-06-19",0.1948,0.1988,0.1908,0.1948,4000.0],["1984-06-20",0.1948,0.1948,0.1908,0.1908,17200.0],["1984-06-21",0.1908,0.1908,0.1908,0.1908,12400.0],["1984-06-22",0.1908,0.1908,0.1908,0.1908,0.0],["1984-06-25",0.1908,0.1908,0.1868,0.1868,3600.0],["1984-06-26",0.1789,0.1868,0.1789,0.1868,24400.0],["1984-06-27",0.1908,0.1908,0.1868,0.1908,4000.0],["1984-06-28",0.1868,0.1908,0.1868,0.1908,4000.0],["1984-06-29",0.1868,0.1868,0.1829,0.1829,2800.0],["1984-07-02",0.1908,0.1908,0.1868,0.1908,30000.0],["1984-07-03",0.1948,0.1948,0.1868,0.1868,2800.0],["1984-07-05",0.1908,0.1948,0.1908,0.1908,20400.0],["1984-07-06",0.1868,0.1868,0.1868,0.1868,2800.0],["1984-07-09",0.1829,0.1908,0.1829,0.1908,9200.0],["1984-07-10",0.1908,0.1908,0.1829,0.1868,73200.0],["1984-07-11",0.1829,0.1829,0.1789,0.1829,2400.0],["1984-07-12",0.1789,0.1789,0.1789,0.1789,2000.0],["1984-07-13",0.1789,0.1789,0.1789,0.1789,0.0],["1984-07-16",0.1829,0.1829,0.1829,0.1829,1200.0],["1984-07-17",0.1789,0.1829,0.1789,0.1789,1200.0],["1984-07-18",0.1829,0.1868,0.1829,0.1868,7200.0],["1984-07-19",0.1868,0.1868,0.1829,0.1829,1200.0],["1984-07-20",0.1829,0.1829,0.1829,0.1829,4400.0],["1984-07-23",0.1829,0.1829,0.1789,0.1789,33600.0],["1984-07-24",0.1789,0.1789,0.1789,0.1789,10000.0],["1984-07-25",0.1868,0.1868,0.1829,0.1829,9600.0],["1984-07-26",0.1829,0.1829,0.1789,0.1829,7600.0],["1984-07-27",0.1789,0.1789,0.1749,0.1749,21200.0],["1984-07-30",0.1829,0.1908,0.1829,0.1908,73600.0],["1984-07-31",0.1908,0.1908,0.1868,0.1868,40800.0],["1984-08-01",0.1908,0.1988,0.1908,0.1948,57600.0],["1984-08-02",0.2027,0.2067,0.1988,0.2067,128800.0],["1984-08-03",0.2107,0.2107,0.2027,0.2067,47200.0],["1984-08-06",0.2067,0.2067,0.1988,0.1988,531200.0],["1984-08-07",0.2107,0.2147,0.2067,0.2067,587600.0],["1984-08-08",0.2107,0.2147,0.2067,0.2107,238400.0],["1984-08-09",0.2107,0.2147,0.2067,0.2147,177200.0],["1984-08-10",0.2147,0.2186,0.2107,0.2107,801600.0],["1984-08-13",0.2186,0.2186,0.2147,0.2186,276000.0],["1984-08-14",0.2226,0.2226,0.2186,0.2226,257600.0],["1984-08-15",0.2266,0.2306,0.2186,0.2306,229200.0],["1984-08-16",0.2226,0.2266,0.2226,0.2266,214000.0],["1984-08-17",0.2226,0.2226,0.2226,0.2226,139600.0],["1984-08-20",0.2186,0.2226,0.2147,0.2186,154000.0],["1984-08-21",0.2147,0.2186,0.2147,0.2147,120400.0],["1984-08-22",0.2147,0.2186,0.2147,0.2186,606000.0],["1984-08-23",0.2186,0.2186,0.2147,0.2186,131600.0],["1984-08-24",0.2147,0.2186,0.2147,0.2147,85600.0],["1984-08-27",0.2186,0.2186,0.2147,0.2147,87200.0],["1984-08-28",0.2147,0.2147,0.2067,0.2107,329600.0],["1984-08-29",0.2107,0.2147,0.2067,0.2147,88000.0],["1984-08-30",0.2147,0.2186,0.2107,0.2186,224400.0],["1984-08-31",0.2186,0.2186,0.2147,0.2186,66000.0],["1984-09-04",0.2067,0.2067,0.2067,0.2067,34000.0],["1984-09-05",0.2107,0.2107,0.1908,0.2067,137200.0],["1984-09-06",0.2147,0.2147,0.2107,0.2147,425600.0],["1984-09-07",0.2147,0.2147,0.2107,0.2147,271200.0],["1984-09-10",0.2147,0.2147,0.2067,0.2147,118000.0],["1984-09-11",0.2147,0.2186,0.2147,0.2186,14800.0],["1984-09-12",0.2186,0.2186,0.2186,0.2186,5600.0],["1984-09-13",0.2186,0.2226,0.2186,0.2226,25600.0],["1984-09-14",0.2226,0.2226,0.2107,0.2147,223200.0],["1984-09-17",0.2147,0.2147,0.2107,0.2147,16400.0],["1984-09-18",0.2147,0.2147,0.2107,0.2147,18000.0],["1984-09-19",0.2186,0.2266,0.2186,0.2266,64400.0],["1984-09-20",0.2226,0.2226,0.2186,0.2186,70000.0],["1984-09-21",0.2186,0.2226,0.2186,0.2186,236800.0],["1984-09-24",0.2186,0.2226,0.2186,0.2226,186000.0],["1984-09-25",0.2226,0.2226,0.2147,0.2186,276000.0],["1984-09-26",0.2147,0.2147,0.2107,0.2107,68400.0],["1984-09-27",0.2147,0.2186,0.2147,0.2147,81200.0],["1984-09-28",0.2147,0.2186,0.2147,0.2186,125600.0],["1984-10-01",0.2186,0.2186,0.2067,0.2147,135600.0],["1984-10-02",0.2107,0.2107,0.2067,0.2107,76400.0],["1984-10-03",0.2107,0.2147,0.2067,0.2107,23600.0],["1984-10-04",0.2107,0.2147,0.2107,0.2107,81200.0],["1984-10-05",0.2107,0.2147,0.2107,0.2147,12400.0],["1984-10-08",0.2147,0.2147,0.2107,0.2147,10000.0],["1984-10-09",0.2147,0.2147,0.2067,0.2107,80800.0],["1984-10-10",0.2107,0.2107,0.2067,0.2107,17600.0],["1984-10-11",0.2107,0.2147,0.2107,0.2147,50000.0],["1984-10-12",0.2147,0.2186,0.2107,0.2186,17200.0],["1984-10-15",0.2147,0.2147,0.2107,0.2147,31200.0],["1984-10-16",0.2107,0.2107,0.2027,0.2027,52800.0],["1984-10-17",0.2027,0.2027,0.1948,0.2027,337600.0],["1984-10-18",0.2027,0.2067,0.2027,0.2067,99200.0],["1984-10-19",0.2067,0.2107,0.2067,0.2067,916800.0],["1984-10-22",0.2067,0.2107,0.2067,0.2067,32800.0],["1984-10-23",0.2067,0.2147,0.2067,0.2147,327200.0],["1984-10-24",0.2147,0.2147,0.2107,0.2147,272400.0],["1984-10-25",0.2147,0.2147,0.2107,0.2147,316000.0],["1984-10-26",0.2147,0.2147,0.2107,0.2147,208800.0],["1984-10-29",0.2147,0.2147,0.2067,0.2107,107600.0],["1984-10-30",0.2147,0.2186,0.2147,0.2186,32000.0],["1984-10-31",0.2186,0.2266,0.2186,0.2266,1041600.0],["1984-11-01",0.2266,0.2306,0.2266,0.2306,563200.0],["1984-11-02",0.2306,0.2306,0.2266,0.2306,284000.0],["1984-11-05",0.2306,0.2306,0.2266,0.2306,656400.0],["1984-11-06",0.2266,0.2266,0.2226,0.2266,646400.0],["1984-11-07",0.2266,0.2266,0.2186,0.2226,664400.0],["1984-11-08",0.2226,0.2226,0.2226,0.2226,151600.0],["1984-11-09",0.2226,0.2226,0.2226,0.2226,68400.0],["1984-11-12",0.2226,0.2226,0.2186,0.2186,170800.0],["1984-11-13",0.2226,0.2266,0.2226,0.2226,80800.0],["1984-11-14",0.2226,0.2226,0.2186,0.2226,104800.0],["1984-11-15",0.2186,0.2186,0.2147,0.2186,41200.0],["1984-11-16",0.2226,0.2266,0.2226,0.2266,109600.0],["1984-11-19",0.2226,0.2226,0.2186,0.2226,60400.0],["1984-11-20",0.2226,0.2226,0.2147,0.2186,216400.0],["1984-11-21",0.2186,0.2186,0.2147,0.2186,163600.0],["1984-11-23",0.2186,0.2186,0.2147,0.2186,463200.0],["1984-11-26",0.2266,0.2345,0.2266,0.2345,4448400.0],["1984-11-27",0.2345,0.2345,0.2306,0.2345,426000.0],["1984-11-28",0.2345,0.2385,0.2345,0.2385,387600.0],["1984-11-29",0.2385,0.2425,0.2345,0.2385,700800.0],["1984-11-30",0.2385,0.2425,0.2345,0.2425,304400.0],["1984-12-03",0.2425,0.2425,0.2385,0.2425,307200.0],["1984-12-04",0.2425,0.2425,0.2385,0.2425,2542000.0],["1984-12-05",0.2425,0.2465,0.2385,0.2425,209600.0],["1984-12-06",0.2425,0.2425,0.2385,0.2425,61600.0],["1984-12-07",0.2425,0.2425,0.2385,0.2425,64000.0],["1984-12-10",0.2425,0.2465,0.2385,0.2465,828400.0],["1984-12-11",0.2465,0.2465,0.2425,0.2465,1257600.0],["1984-12-12",0.2465,0.2465,0.2425,0.2465,794000.0],["1984-12-13",0.2465,0.2465,0.2385,0.2425,85200.0],["1984-12-14",0.2425,0.2465,0.2385,0.2425,1040800.0],["1984-12-17",0.2544,0.2624,0.2544,0.2544,1410800.0],["1984-12-18",0.2544,0.2624,0.2544,0.2584,2183200.0],["1984-12-19",0.2584,0.2663,0.2544,0.2624,2586000.0],["1984-12-20",0.2624,0.2663,0.2624,0.2663,502400.0],["1984-12-21",0.2663,0.2663,0.2624,0.2663,660800.0],["1984-12-24",0.2663,0.2703,0.2624,0.2703,620800.0],["1984-12-26",0.2703,0.2703,0.2663,0.2703,84000.0],["1984-12-27",0.2663,0.2663,0.2584,0.2584,156400.0],["1984-12-28",0.2584,0.2663,0.2584,0.2584,278000.0],["1984-12-31",0.2584,0.2624,0.2544,0.2624,60000.0],["1985-01-02",0.2584,0.2584,0.2504,0.2504,781600.0],["1985-01-03",0.2504,0.2544,0.2465,0.2544,407200.0],["1985-01-04",0.2544,0.2544,0.2504,0.2544,238400.0],["1985-01-07",0.2544,0.2624,0.2544,0.2584,992800.0],["1985-01-08",0.2624,0.2663,0.2624,0.2663,173600.0],["1985-01-09",0.2663,0.2663,0.2624,0.2663,60400.0],["1985-01-10",0.2663,0.2663,0.2624,0.2663,106000.0],["1985-01-11",0.2624,0.2624,0.2584,0.2584,144800.0],["1985-01-14",0.2544,0.2544,0.2465,0.2544,232000.0],["1985-01-15",0.2544,0.2544,0.2504,0.2544,59600.0],["1985-01-16",0.2544,0.2584,0.2504,0.2584,696000.0],["1985-01-17",0.2584,0.2584,0.2544,0.2584,930800.0],["1985-01-18",0.2584,0.2584,0.2544,0.2584,894800.0],["1985-01-21",0.2584,0.2663,0.2544,0.2663,2870400.0],["1985-01-22",0.2663,0.2663,0.2624,0.2624,285600.0],["1985-01-23",0.2584,0.2584,0.2544,0.2544,543600.0],["1985-01-24",0.2544,0.2584,0.2544,0.2544,146400.0],["1985-01-25",0.2544,0.2584,0.2544,0.2584,82800.0],["1985-01-28",0.2584,0.2624,0.2544,0.2624,1834800.0],["1985-01-29",0.2584,0.2584,0.2544,0.2584,2467600.0],["1985-01-30",0.2624,0.2703,0.2624,0.2703,2072400.0],["1985-01-31",0.2703,0.2703,0.2663,0.2703,188400.0],["1985-02-01",0.2703,0.2703,0.2624,0.2663,620800.0],["1985-02-04",0.2663,0.2663,0.2624,0.2663,237600.0],["1985-02-05",0.2663,0.2703,0.2663,0.2703,6347200.0],["1985-02-06",0.2703,0.2743,0.2703,0.2743,6553600.0],["1985-02-07",0.2743,0.2783,0.2743,0.2783,292800.0],["1985-02-08",0.2783,0.2783,0.2743,0.2743,122800.0],["1985-02-11",0.2743,0.2743,0.2663,0.2703,501600.0],["1985-02-12",0.2703,0.2703,0.2624,0.2663,143600.0],["1985-02-13",0.2663,0.2703,0.2624,0.2663,582000.0],["1985-02-14",0.2663,0.2703,0.2624,0.2624,748000.0],["1985-02-15",0.2663,0.2703,0.2663,0.2663,79600.0],["1985-02-19",0.2584,0.2584,0.2544,0.2544,551600.0],["1985-02-20",0.2544,0.2544,0.2465,0.2504,323200.0],["1985-02-21",0.2504,0.2544,0.2504,0.2544,196400.0],["1985-02-22",0.2504,0.2504,0.2425,0.2465,391200.0],["1985-02-25",0.2345,0.2345,0.2266,0.2306,455600.0],["1985-02-26",0.2306,0.2345,0.2266,0.2345,403600.0],["1985-02-27",0.2345,0.2385,0.2345,0.2385,980800.0],["1985-02-28",0.2385,0.2385,0.2306,0.2345,563200.0],["1985-03-01",0.2345,0.2584,0.2266,0.2544,4456400.0],["1985-03-04",0.2544,0.2584,0.2544,0.2544,6553600.0],["1985-03-05",0.2544,0.2544,0.2504,0.2544,6553600.0],["1985-03-06",0.2544,0.2584,0.2504,0.2544,6553600.0],["1985-03-07",0.2544,0.2544,0.2504,0.2504,4125200.0],["1985-03-08",0.2504,0.2544,0.2504,0.2544,2639600.0],["1985-03-11",0.2544,0.2584,0.2544,0.2584,1155200.0],["1985-03-12",0.2584,0.2584,0.2544,0.2544,398000.0],["1985-03-13",0.2544,0.2584,0.2544,0.2584,610400.0],["1985-03-14",0.2584,0.2584,0.2544,0.2584,1498400.0],["1985-03-15",0.2584,0.2663,0.2584,0.2624,840000.0],["1985-03-18",0.2624,0.2703,0.2624,0.2703,669600.0],["1985-03-19",0.2703,0.2703,0.2624,0.2703,384800.0],["1985-03-20",0.2624,0.2624,0.2544,0.2584,1473600.0],["1985-03-21",0.2584,0.2624,0.2584,0.2584,809600.0],["1985-03-22",0.2584,0.2624,0.2584,0.2624,164000.0],["1985-03-25",0.2624,0.2703,0.2624,0.2703,884800.0],["1985-03-26",0.2663,0.2663,0.2624,0.2663,192400.0],["1985-03-27",0.2624,0.2624,0.2584,0.2624,5305200.0],["1985-03-28",0.2584,0.2584,0.2544,0.2584,1218400.0],["1985-03-29",0.2584,0.2663,0.2504,0.2663,6132800.0],["1985-04-01",0.2624,0.2624,0.2584,0.2624,391200.0],["1985-04-02",0.2624,0.2703,0.2624,0.2703,4999200.0],["1985-04-03",0.2663,0.2663,0.2624,0.2663,638800.0],["1985-04-04",0.2663,0.2703,0.2624,0.2703,2152400.0],["1985-04-08",0.2703,0.2703,0.2663,0.2703,827200.0],["1985-04-09",0.2663,0.2663,0.2624,0.2663,5007200.0],["1985-04-10",0.2663,0.2663,0.2624,0.2663,6553600.0],["1985-04-11",0.2663,0.2703,0.2663,0.2703,6553600.0],["1985-04-12",0.2703,0.2862,0.2663,0.2862,6553600.0],["1985-04-15",0.2862,0.2862,0.2783,0.2822,1008400.0],["1985-04-16",0.2822,0.2822,0.2743,0.2783,1116400.0],["1985-04-17",0.2783,0.2822,0.2783,0.2822,564000.0],["1985-04-18",0.2783,0.2783,0.2783,0.2783,2388800.0],["1985-04-19",0.2743,0.2743,0.2743,0.2743,328800.0],["1985-04-22",0.2703,0.2703,0.2663,0.2663,3924800.0],["1985-04-23",0.2663,0.2743,0.2663,0.2743,6553600.0],["1985-04-24",0.2703,0.2703,0.2663,0.2703,528000.0],["1985-04-25",0.2624,0.2624,0.2584,0.2624,1165200.0],["1985-04-26",0.2624,0.2624,0.2584,0.2624,324000.0],["1985-04-29",0.2624,0.2624,0.2584,0.2584,286400.0],["1985-04-30",0.2584,0.2584,0.2465,0.2544,4272000.0],["1985-05-01",0.2544,0.2544,0.2425,0.2425,6491200.0],["1985-05-02",0.2425,0.2465,0.2385,0.2465,1460800.0],["1985-05-03",0.2465,0.2465,0.2425,0.2465,598000.0],["1985-05-06",0.2465,0.2465,0.2425,0.2465,1052400.0],["1985-05-07",0.2465,0.2504,0.2425,0.2504,2851600.0],["1985-05-08",0.2504,0.2504,0.2465,0.2504,1529600.0],["1985-05-09",0.2504,0.2504,0.2465,0.2504,1083600.0],["1985-05-10",0.2504,0.2584,0.2504,0.2584,3225600.0],["1985-05-13",0.2584,0.2624,0.2584,0.2624,993200.0],["1985-05-14",0.2584,0.2584,0.2544,0.2584,908400.0],["1985-05-15",0.2584,0.2663,0.2584,0.2663,684800.0],["1985-05-16",0.2663,0.2663,0.2584,0.2663,1744000.0],["1985-05-17",0.2624,0.2624,0.2584,0.2624,1232800.0],["1985-05-20",0.2624,0.2703,0.2624,0.2663,901200.0],["1985-05-21",0.2663,0.2703,0.2663,0.2703,1154400.0],["1985-05-22",0.2663,0.2663,0.2624,0.2663,1328000.0],["1985-05-23",0.2663,0.2663,0.2584,0.2663,379200.0],["1985-05-24",0.2624,0.2624,0.2584,0.2624,140800.0],["1985-05-28",0.2624,0.2624,0.2584,0.2624,436000.0],["1985-05-29",0.2544,0.2544,0.2504,0.2544,184800.0],["1985-05-30",0.2544,0.2544,0.2504,0.2544,1802400.0],["1985-05-31",0.2544,0.2544,0.2504,0.2544,1990400.0],["1985-06-03",0.2544,0.2584,0.2544,0.2584,3102000.0],["1985-06-04",0.2584,0.2624,0.2584,0.2624,5387600.0],["1985-06-05",0.2624,0.2663,0.2624,0.2663,2033600.0],["1985-06-06",0.2663,0.2663,0.2624,0.2663,2046000.0],["1985-06-07",0.2624,0.2624,0.2584,0.2624,3055600.0],["1985-06-10",0.2624,0.2624,0.2584,0.2624,550800.0],["1985-06-11",0.2624,0.2703,0.2624,0.2663,822400.0],["1985-06-12",0.2663,0.2663,0.2544,0.2624,684400.0],["1985-06-13",0.2624,0.2624,0.2584,0.2584,767600.0],["1985-06-14",0.2584,0.2584,0.2544,0.2584,755200.0],["1985-06-17",0.2584,0.2624,0.2584,0.2624,524800.0],["1985-06-18",0.2624,0.2743,0.2624,0.2703,1882800.0],["1985-06-19",0.2703,0.2703,0.2624,0.2663,3416800.0],["1985-06-20",0.2624,0.2624,0.2584,0.2624,627600.0],["1985-06-21",0.2624,0.2624,0.2584,0.2624,1668000.0],["1985-06-24",0.2624,0.2663,0.2624,0.2663,454400.0],["1985-06-25",0.2624,0.2624,0.2544,0.2624,1044400.0],["1985-06-26",0.2624,0.2624,0.2584,0.2624,1188000.0],["1985-06-27",0.2624,0.2663,0.2584,0.2663,2395200.0],["1985-06-28",0.2663,0.2663,0.2624,0.2663,980400.0],["1985-07-01",0.2663,0.2703,0.2663,0.2703,1137200.0],["1985-07-02",0.2703,0.2703,0.2663,0.2703,356400.0],["1985-07-03",0.2703,0.2703,0.2663,0.2703,126000.0],["1985-07-05",0.2703,0.2783,0.2703,0.2783,3795600.0],["1985-07-08",0.2783,0.2783,0.2743,0.2783,269200.0],["1985-07-09",0.2783,0.2783,0.2703,0.2703,915200.0],["1985-07-10",0.2703,0.2743,0.2663,0.2703,654000.0],["1985-07-11",0.2703,0.2703,0.2624,0.2703,1871600.0],["1985-07-12",0.2703,0.2703,0.2663,0.2663,973200.0],["1985-07-15",0.2663,0.2703,0.2663,0.2703,1470400.0],["1985-07-16",0.2703,0.2743,0.2663,0.2743,2302800.0],["1985-07-17",0.2743,0.2783,0.2703,0.2783,3671600.0],["1985-07-18",0.2743,0.2743,0.2703,0.2743,2348000.0],["1985-07-19",0.2743,0.2743,0.2703,0.2743,972000.0],["1985-07-22",0.2743,0.2743,0.2703,0.2743,392800.0],["1985-07-23",0.2743,0.2743,0.2703,0.2703,2269200.0],["1985-07-24",0.2703,0.2743,0.2663,0.2663,775600.0],["1985-07-25",0.2663,0.2663,0.2624,0.2663,296000.0],["1985-07-26",0.2663,0.2663,0.2584,0.2663,536000.0],["1985-07-29",0.2663,0.2663,0.2624,0.2624,350000.0],["1985-07-30",0.2624,0.2663,0.2624,0.2663,206800.0],["1985-07-31",0.2663,0.2703,0.2624,0.2703,818000.0],["1985-08-01",0.2703,0.2743,0.2703,0.2703,532800.0],["1985-08-02",0.2703,0.2743,0.2703,0.2743,419600.0],["1985-08-05",0.2703,0.2703,0.2663,0.2663,441600.0],["1985-08-06",0.2663,0.2703,0.2663,0.2703,591200.0],["1985-08-07",0.2703,0.2703,0.2624,0.2663,446400.0],["1985-08-08",0.2663,0.2703,0.2663,0.2663,1147200.0],["1985-08-09",0.2663,0.2703,0.2663,0.2703,355200.0],["1985-08-12",0.2703,0.2703,0.2624,0.2663,435200.0],["1985-08-13",0.2663,0.2663,0.2624,0.2663,1293200.0],["1985-08-14",0.2663,0.2663,0.2624,0.2663,219600.0],["1985-08-15",0.2663,0.2703,0.2624,0.2703,2308800.0],["1985-08-16",0.2663,0.2663,0.2624,0.2663,1125600.0],["1985-08-19",0.2663,0.2663,0.2624,0.2663,434800.0],["1985-08-20",0.2663,0.2663,0.2624,0.2663,580000.0],["1985-08-21",0.2663,0.2663,0.2624,0.2663,517600.0],["1985-08-22",0.2663,0.2663,0.2624,0.2663,126800.0],["1985-08-23",0.2663,0.2743,0.2624,0.2743,1565200.0],["1985-08-26",0.2743,0.2743,0.2663,0.2703,178800.0],["1985-08-27",0.2703,0.2703,0.2663,0.2703,378800.0],["1985-08-28",0.2703,0.2743,0.2703,0.2703,445200.0],["1985-08-29",0.2703,0.2783,0.2703,0.2743,686800.0],["1985-08-30",0.2783,0.2822,0.2783,0.2783,556400.0],["1985-09-03",0.2822,0.2862,0.2822,0.2822,421200.0],["1985-09-04",0.2822,0.2822,0.2743,0.2783,890000.0],["1985-09-05",0.2783,0.2783,0.2743,0.2783,126400.0],["1985-09-06",0.2783,0.2783,0.2743,0.2783,280400.0],["1985-09-09",0.2783,0.2783,0.2743,0.2743,142800.0],["1985-09-10",0.2743,0.2743,0.2703,0.2703,837600.0],["1985-09-11",0.2425,0.2425,0.2306,0.2345,4236400.0],["1985-09-12",0.2345,0.2385,0.2306,0.2345,5730000.0],["1985-09-13",0.2345,0.2345,0.2306,0.2345,3818800.0],["1985-09-16",0.2345,0.2385,0.2345,0.2385,1016400.0],["1985-09-17",0.2385,0.2385,0.2266,0.2306,2728000.0],["1985-09-18",0.2306,0.2306,0.2266,0.2306,541200.0],["1985-09-19",0.2306,0.2345,0.2306,0.2345,1851200.0],["1985-09-20",0.2345,0.2345,0.2306,0.2345,115600.0],["1985-09-23",0.2345,0.2425,0.2345,0.2425,2229600.0],["1985-09-24",0.2385,0.2385,0.2345,0.2385,456000.0],["1985-09-25",0.2345,0.2345,0.2306,0.2345,856800.0],["1985-09-26",0.2345,0.2345,0.2306,0.2345,218400.0],["1985-09-30",0.2345,0.2345,0.2266,0.2306,1100000.0],["1985-10-01",0.2306,0.2385,0.2306,0.2345,1566000.0],["1985-10-02",0.2345,0.2425,0.2345,0.2425,1489600.0],["1985-10-03",0.2425,0.2465,0.2425,0.2425,187200.0],["1985-10-04",0.2425,0.2504,0.2425,0.2465,578400.0],["1985-10-07",0.2465,0.2465,0.2425,0.2465,3246800.0],["1985-10-08",0.2425,0.2425,0.2385,0.2385,734800.0],["1985-10-09",0.2385,0.2425,0.2385,0.2425,1543600.0],["1985-10-10",0.2425,0.2425,0.2345,0.2385,1422000.0],["1985-10-11",0.2385,0.2425,0.2345,0.2385,988800.0],["1985-10-14",0.2385,0.2385,0.2345,0.2385,1156800.0],["1985-10-15",0.2385,0.2385,0.2306,0.2345,2668800.0],["1985-10-16",0.2345,0.2385,0.2345,0.2385,2986400.0],["1985-10-17",0.2385,0.2385,0.2345,0.2345,450800.0],["1985-10-18",0.2345,0.2385,0.2345,0.2385,6553600.0],["1985-10-21",0.2385,0.2385,0.2306,0.2306,1404400.0],["1985-10-22",0.2306,0.2385,0.2306,0.2345,3168000.0],["1985-10-23",0.2345,0.2425,0.2345,0.2385,1602000.0],["1985-10-24",0.2385,0.2425,0.2385,0.2385,227200.0],["1985-10-25",0.2385,0.2465,0.2385,0.2465,211600.0],["1985-10-28",0.2465,0.2465,0.2425,0.2465,292800.0],["1985-10-29",0.2504,0.2624,0.2504,0.2584,1194800.0],["1985-10-30",0.2584,0.2584,0.2504,0.2504,552000.0],["1985-10-31",0.2544,0.2584,0.2544,0.2584,3045200.0],["1985-11-01",0.2584,0.2584,0.2544,0.2544,288000.0],["1985-11-04",0.2544,0.2624,0.2544,0.2624,1302800.0],["1985-11-05",0.2663,0.2703,0.2663,0.2703,3074800.0],["1985-11-06",0.2703,0.2902,0.2663,0.2783,3262400.0],["1985-11-07",0.2783,0.2783,0.2663,0.2703,2570000.0],["1985-11-08",0.2703,0.2743,0.2703,0.2703,557200.0],["1985-11-11",0.2703,0.2703,0.2663,0.2663,58400.0],["1985-11-12",0.2663,0.2663,0.2624,0.2663,807600.0],["1985-11-13",0.2663,0.2703,0.2663,0.2703,1056800.0],["1985-11-14",0.2703,0.2703,0.2624,0.2663,350800.0],["1985-11-15",0.2663,0.2703,0.2624,0.2663,355200.0],["1985-11-18",0.2663,0.2663,0.2624,0.2624,516000.0],["1985-11-19",0.2624,0.2663,0.2584,0.2663,2080000.0],["1985-11-20",0.2663,0.2663,0.2624,0.2624,376000.0],["1985-11-21",0.2663,0.2703,0.2663,0.2663,332400.0],["1985-11-22",0.2663,0.2703,0.2624,0.2663,608800.0],["1985-11-25",0.2663,0.2703,0.2624,0.2624,246000.0],["1985-11-26",0.2624,0.2663,0.2624,0.2624,130000.0],["1985-11-27",0.2624,0.2624,0.2584,0.2584,166400.0],["1985-11-29",0.2624,0.2663,0.2624,0.2624,807600.0],["1985-12-02",0.2624,0.2663,0.2584,0.2584,676400.0],["1985-12-03",0.2624,0.2663,0.2624,0.2624,125600.0],["1985-12-04",0.2624,0.2663,0.2584,0.2584,186000.0],["1985-12-05",0.2584,0.2663,0.2584,0.2624,770800.0],["1985-12-06",0.2624,0.2624,0.2584,0.2624,670000.0],["1985-12-09",0.2624,0.2663,0.2624,0.2663,685200.0],["1985-12-10",0.2703,0.2743,0.2703,0.2703,492800.0],["1985-12-11",0.2703,0.2703,0.2663,0.2663,537600.0],["1985-12-12",0.2663,0.2703,0.2663,0.2703,189200.0],["1985-12-13",0.2703,0.2862,0.2663,0.2783,2907200.0],["1985-12-16",0.2783,0.2822,0.2783,0.2822,2028400.0],["1985-12-17",0.2822,0.2822,0.2743,0.2783,3046800.0],["1985-12-18",0.2783,0.2822,0.2743,0.2743,3779600.0],["1985-12-19",0.2783,0.2862,0.2783,0.2822,2720000.0],["1985-12-20",0.2822,0.2822,0.2783,0.2822,1237200.0],["1985-12-23",0.2822,0.2822,0.2783,0.2822,1212400.0],["1985-12-24",0.2822,0.2862,0.2822,0.2862,42800.0],["1985-12-26",0.2862,0.2902,0.2822,0.2862,265200.0],["1985-12-27",0.2862,0.2902,0.2862,0.2902,649600.0],["1985-12-30",0.2902,0.2902,0.2862,0.2902,1032400.0],["1985-12-31",0.2902,0.2902,0.2862,0.2862,763600.0],["1986-01-02",0.2862,0.2902,0.2862,0.2902,1291200.0],["1986-01-03",0.2902,0.2942,0.2902,0.2902,505200.0],["1986-01-06",0.2902,0.2902,0.2862,0.2862,673600.0],["1986-01-07",0.2862,0.2942,0.2862,0.2942,2342000.0],["1986-01-08",0.2942,0.2981,0.2902,0.2942,4797200.0],["1986-01-09",0.2902,0.2902,0.2862,0.2862,1189200.0],["1986-01-10",0.2862,0.2902,0.2862,0.2862,593200.0],["1986-01-13",0.2902,0.3021,0.2902,0.3021,1404800.0],["1986-01-14",0.3021,0.3061,0.2981,0.2981,1473600.0],["1986-01-15",0.2981,0.3101,0.2981,0.3021,798000.0],["1986-01-16",0.3061,0.3101,0.3061,0.3101,280000.0],["1986-01-17",0.3101,0.314,0.3021,0.314,1321600.0],["1986-01-20",0.3061,0.3061,0.2981,0.2981,752400.0],["1986-01-21",0.3021,0.3061,0.3021,0.3021,906000.0],["1986-01-22",0.3021,0.3061,0.3021,0.3021,809200.0],["1986-01-23",0.3021,0.3021,0.2981,0.2981,294400.0],["1986-01-24",0.2981,0.3021,0.2981,0.2981,487600.0],["1986-01-27",0.2981,0.3021,0.2981,0.3021,361600.0],["1986-01-28",0.3021,0.3061,0.3021,0.3061,764000.0],["1986-01-29",0.3061,0.3061,0.3021,0.3061,1615600.0],["1986-01-30",0.3061,0.3101,0.3061,0.3101,489600.0],["1986-01-31",0.3101,0.3101,0.3061,0.3101,315600.0],["1986-02-03",0.3061,0.3061,0.3021,0.3061,293200.0],["1986-02-04",0.3061,0.3061,0.3021,0.3061,900400.0],["1986-02-05",0.3061,0.3101,0.3021,0.3101,1006000.0],["1986-02-06",0.3101,0.3101,0.3061,0.3101,395600.0],["1986-02-07",0.3101,0.314,0.3061,0.314,350400.0],["1986-02-10",0.314,0.314,0.3101,0.314,255600.0],["1986-02-11",0.314,0.314,0.3101,0.314,104400.0],["1986-02-12",0.314,0.318,0.314,0.314,779200.0],["1986-02-13",0.314,0.318,0.314,0.318,499600.0],["1986-02-14",0.318,0.318,0.3101,0.314,242800.0],["1986-02-18",0.326,0.3299,0.326,0.3299,1986800.0],["1986-02-19",0.3299,0.3299,0.322,0.322,689600.0],["1986-02-20",0.322,0.326,0.322,0.322,327600.0],["1986-02-21",0.322,0.3299,0.322,0.3299,219600.0],["1986-02-24",0.3299,0.3379,0.3299,0.3339,800800.0],["1986-02-25",0.3339,0.3339,0.326,0.326,828400.0],["1986-02-26",0.326,0.326,0.322,0.326,841600.0],["1986-02-27",0.3339,0.3458,0.3339,0.3339,1861200.0],["1986-02-28",0.3339,0.3379,0.3299,0.3299,556400.0],["1986-03-03",0.3299,0.3299,0.322,0.322,807600.0],["1986-03-04",0.326,0.3419,0.326,0.3339,876800.0],["1986-03-05",0.3458,0.3498,0.3458,0.3498,970800.0],["1986-03-06",0.3498,0.3498,0.3419,0.3419,296000.0],["1986-03-07",0.3419,0.3419,0.326,0.326,2127600.0],["1986-03-10",0.3299,0.3339,0.3299,0.3339,183600.0],["1986-03-11",0.3419,0.3538,0.3419,0.3498,392000.0],["1986-03-12",0.3498,0.3578,0.3498,0.3498,444000.0],["1986-03-13",0.3498,0.3578,0.3498,0.3578,1296400.0],["1986-03-14",0.3617,0.3816,0.3617,0.3776,3042800.0],["1986-03-17",0.3737,0.3737,0.3657,0.3737,718800.0],["1986-03-18",0.3776,0.3856,0.3776,0.3856,735600.0],["1986-03-19",0.3856,0.3856,0.3737,0.3856,3182400.0],["1986-03-20",0.3856,0.3896,0.3856,0.3856,2714000.0],["1986-03-21",0.3856,0.3896,0.3737,0.3737,1431200.0],["1986-03-24",0.3737,0.3776,0.3697,0.3697,2728000.0],["1986-03-25",0.3657,0.3657,0.3498,0.3538,3106000.0],["1986-03-26",0.3578,0.3657,0.3578,0.3617,1582400.0],["1986-03-27",0.3657,0.3776,0.3657,0.3737,264800.0],["1986-03-31",0.3737,0.3737,0.3657,0.3697,853200.0],["1986-04-01",0.3776,0.3856,0.3776,0.3816,775200.0],["1986-04-02",0.3816,0.3816,0.3776,0.3816,651600.0],["1986-04-03",0.3816,0.3816,0.3737,0.3737,1403200.0],["1986-04-04",0.3655,0.3655,0.3494,0.3535,853200.0],["1986-04-07",0.3535,0.3535,0.3454,0.3535,396800.0],["1986-04-08",0.3535,0.3575,0.3494,0.3494,3181600.0],["1986-04-09",0.3494,0.3816,0.3454,0.3816,8104000.0],["1986-04-10",0.4017,0.4137,0.4017,0.4097,3350400.0],["1986-04-11",0.4097,0.4217,0.4097,0.4217,1670800.0],["1986-04-14",0.4217,0.4258,0.4177,0.4217,798800.0],["1986-04-15",0.4217,0.4217,0.4177,0.4217,1080400.0],["1986-04-16",0.4258,0.4378,0.4258,0.4298,1315600.0],["1986-04-17",0.4298,0.4338,0.4298,0.4338,414800.0],["1986-04-18",0.4338,0.4338,0.4298,0.4338,800400.0],["1986-04-21",0.4338,0.4338,0.4258,0.4338,633600.0],["1986-04-22",0.4298,0.4298,0.4258,0.4298,869200.0],["1986-04-23",0.4258,0.4258,0.4177,0.4217,629200.0],["1986-04-24",0.4177,0.4177,0.4057,0.4137,1721200.0],["1986-04-25",0.4137,0.4137,0.4097,0.4137,522000.0],["1986-04-28",0.4097,0.4097,0.3976,0.4057,1115200.0],["1986-04-29",0.4057,0.4057,0.3976,0.4017,842400.0],["1986-04-30",0.4017,0.4017,0.3896,0.3936,478000.0],["1986-05-01",0.3896,0.3896,0.3816,0.3896,1851200.0],["1986-05-02",0.3896,0.3936,0.3856,0.3896,633200.0],["1986-05-05",0.3896,0.3976,0.3896,0.3976,1053600.0],["1986-05-06",0.3976,0.3976,0.3896,0.3976,477200.0],["1986-05-07",0.3936,0.3936,0.3816,0.3856,916800.0],["1986-05-08",0.3856,0.3896,0.3856,0.3856,1642000.0],["1986-05-09",0.3856,0.3856,0.3816,0.3856,350000.0],["1986-05-12",0.3856,0.3896,0.3816,0.3896,1332800.0],["1986-05-13",0.3856,0.3856,0.3776,0.3816,795200.0],["1986-05-14",0.3776,0.3776,0.3735,0.3735,319600.0],["1986-05-15",0.3735,0.3735,0.3454,0.3615,297600.0],["1986-05-16",0.3615,0.3615,0.3535,0.3615,430800.0],["1986-05-19",0.3615,0.3695,0.3535,0.3655,736400.0],["1986-05-20",0.3655,0.3695,0.3575,0.3655,332000.0],["1986-05-21",0.3655,0.3695,0.3454,0.3655,710800.0],["1986-05-22",0.3655,0.3695,0.3575,0.3655,368000.0],["1986-05-23",0.3655,0.3776,0.3655,0.3776,552000.0],["1986-05-27",0.3776,0.3776,0.3695,0.3776,611200.0],["1986-05-28",0.3776,0.3816,0.3735,0.3776,697200.0],["1986-05-29",0.3735,0.3735,0.3655,0.3735,665600.0],["1986-05-30",0.3695,0.3695,0.3615,0.3695,836000.0],["1986-06-02",0.3695,0.3695,0.3655,0.3655,502000.0],["1986-06-03",0.3735,0.3776,0.3735,0.3776,1074400.0],["1986-06-04",0.3776,0.3776,0.3735,0.3776,192000.0],["1986-06-05",0.3776,0.3816,0.3735,0.3816,688000.0],["1986-06-06",0.3816,0.3816,0.3776,0.3776,104800.0],["1986-06-09",0.3735,0.3735,0.3655,0.3655,174800.0],["1986-06-10",0.3655,0.3695,0.3655,0.3695,189200.0],["1986-06-11",0.3695,0.3735,0.3655,0.3735,80800.0],["1986-06-12",0.3695,0.3695,0.3655,0.3695,447200.0],["1986-06-13",0.3695,0.3776,0.3655,0.3735,761200.0],["1986-06-16",0.3735,0.3816,0.3655,0.3735,332800.0],["1986-06-17",0.3735,0.3776,0.3695,0.3776,416800.0],["1986-06-18",0.3776,0.3776,0.3735,0.3735,455200.0],["1986-06-19",0.3735,0.3776,0.3735,0.3776,795200.0],["1986-06-20",0.3776,0.3936,0.3735,0.3936,2820800.0],["1986-06-23",0.3896,0.3896,0.3856,0.3896,672800.0],["1986-06-24",0.3936,0.4017,0.3936,0.4017,1077200.0],["1986-06-25",0.3976,0.3976,0.3936,0.3976,586000.0],["1986-06-26",0.3976,0.4017,0.3936,0.3976,708400.0],["1986-06-27",0.3976,0.4017,0.3976,0.4017,346400.0],["1986-06-30",0.4017,0.4097,0.4017,0.4097,1154400.0],["1986-07-01",0.4097,0.4137,0.4057,0.4137,1945200.0],["1986-07-02",0.4137,0.4177,0.4057,0.4137,1362800.0],["1986-07-03",0.4137,0.4217,0.4137,0.4177,523200.0],["1986-07-07",0.4177,0.4177,0.3976,0.3976,912800.0],["1986-07-08",0.3936,0.3936,0.3856,0.3936,305200.0],["1986-07-09",0.3936,0.3976,0.3896,0.3936,454400.0],["1986-07-10",0.3976,0.4017,0.3976,0.4017,694800.0],["1986-07-11",0.3976,0.3976,0.3936,0.3976,156400.0],["1986-07-14",0.3896,0.3896,0.3735,0.3816,185600.0],["1986-07-15",0.3816,0.3856,0.3776,0.3856,263200.0],["1986-07-16",0.3856,0.3856,0.3816,0.3856,262800.0],["1986-07-17",0.3856,0.3936,0.3856,0.3936,605600.0],["1986-07-18",0.3816,0.3816,0.3695,0.3816,376800.0],["1986-07-21",0.3735,0.3735,0.3615,0.3695,476000.0],["1986-07-22",0.3695,0.3776,0.3655,0.3776,568800.0],["1986-07-23",0.3816,0.3896,0.3816,0.3856,775200.0],["1986-07-24",0.3776,0.3776,0.3735,0.3776,168000.0],["1986-07-25",0.3776,0.3816,0.3776,0.3776,1328000.0],["1986-07-28",0.3776,0.3816,0.3735,0.3776,108800.0],["1986-07-29",0.3776,0.3816,0.3735,0.3776,1296000.0],["1986-07-30",0.3776,0.3816,0.3776,0.3816,558000.0],["1986-07-31",0.3816,0.3816,0.3735,0.3735,30000.0],["1986-08-01",0.3735,0.3776,0.3735,0.3735,101600.0],["1986-08-04",0.3735,0.3735,0.3575,0.3615,70400.0],["1986-08-05",0.3655,0.3735,0.3655,0.3735,1158400.0],["1986-08-06",0.3695,0.3695,0.3615,0.3695,426400.0],["1986-08-07",0.3655,0.3655,0.3615,0.3655,170400.0],["1986-08-08",0.3655,0.3695,0.3615,0.3695,358800.0],["1986-08-11",0.3695,0.3735,0.3655,0.3735,148400.0],["1986-08-12",0.3735,0.3776,0.3695,0.3735,429200.0],["1986-08-13",0.3735,0.3776,0.3695,0.3735,1685600.0],["1986-08-14",0.3735,0.3776,0.3735,0.3735,573200.0],["1986-08-15",0.3776,0.3816,0.3776,0.3776,672000.0],["1986-08-18",0.3856,0.3896,0.3856,0.3856,1526400.0],["1986-08-19",0.3896,0.3936,0.3896,0.3896,832800.0],["1986-08-20",0.4017,0.4057,0.4017,0.4057,248000.0],["1986-08-21",0.4017,0.4017,0.3976,0.4017,404000.0],["1986-08-22",0.4017,0.4017,0.3936,0.3976,212800.0],["1986-08-25",0.3976,0.3976,0.3896,0.3896,214000.0],["1986-08-26",0.3896,0.3936,0.3856,0.3936,811200.0],["1986-08-27",0.3936,0.3976,0.3896,0.3936,1494800.0],["1986-08-28",0.3936,0.3936,0.3896,0.3936,602800.0],["1986-08-29",0.3936,0.3976,0.3936,0.3976,645200.0],["1986-09-02",0.4017,0.4057,0.4017,0.4017,703600.0],["1986-09-03",0.4017,0.4097,0.4017,0.4017,477600.0],["1986-09-04",0.4057,0.4137,0.4057,0.4057,390800.0],["1986-09-05",0.4057,0.4097,0.4017,0.4057,795600.0],["1986-09-08",0.4057,0.4097,0.3976,0.3976,676800.0],["1986-09-09",0.3976,0.4057,0.3976,0.3976,783200.0],["1986-09-10",0.4258,0.4378,0.4258,0.4258,7181600.0],["1986-09-11",0.4258,0.4298,0.3976,0.4017,7498000.0],["1986-09-12",0.4017,0.4177,0.3976,0.4017,7350000.0],["1986-09-15",0.4057,0.4177,0.4057,0.4137,3025200.0],["1986-09-16",0.4137,0.4137,0.4017,0.4097,3616800.0],["1986-09-17",0.4097,0.4258,0.4097,0.4258,5221200.0],["1986-09-18",0.4258,0.4298,0.4177,0.4258,2909600.0],["1986-09-19",0.4163,0.4163,0.4123,0.4123,1457200.0],["1986-09-22",0.4123,0.4163,0.4082,0.4082,984800.0],["1986-09-23",0.4082,0.4082,0.4042,0.4042,379600.0],["1986-09-24",0.4123,0.4204,0.4123,0.4204,2215200.0],["1986-09-25",0.4163,0.4163,0.4001,0.4042,802000.0],["1986-09-26",0.4042,0.4123,0.4001,0.4082,960400.0],["1986-09-29",0.4082,0.4082,0.4042,0.4082,1022800.0],["1986-09-30",0.4123,0.4163,0.4123,0.4123,748400.0],["1986-10-01",0.4123,0.4163,0.4123,0.4123,296800.0],["1986-10-02",0.4123,0.4123,0.4082,0.4082,564400.0],["1986-10-03",0.4082,0.4082,0.4001,0.4082,212400.0],["1986-10-06",0.4082,0.4123,0.4082,0.4082,63200.0],["1986-10-07",0.4163,0.4204,0.4163,0.4163,505600.0],["1986-10-08",0.4123,0.4123,0.4082,0.4082,220000.0],["1986-10-09",0.4082,0.4123,0.4082,0.4082,558400.0],["1986-10-10",0.4082,0.4123,0.4082,0.4123,680400.0],["1986-10-13",0.4123,0.4163,0.4082,0.4123,138000.0],["1986-10-14",0.4123,0.4123,0.4082,0.4082,751200.0],["1986-10-15",0.4082,0.4123,0.4001,0.4123,123200.0],["1986-10-16",0.4123,0.4123,0.4082,0.4082,279200.0],["1986-10-17",0.4082,0.4123,0.4042,0.4042,1221600.0],["1986-10-20",0.4042,0.4042,0.3961,0.3961,622400.0],["1986-10-21",0.4001,0.4042,0.4001,0.4042,231600.0],["1986-10-22",0.4042,0.4042,0.4001,0.4042,576000.0],["1986-10-23",0.4042,0.4082,0.3921,0.4082,1416000.0],["1986-10-24",0.4042,0.4042,0.4001,0.4042,908000.0],["1986-10-27",0.4001,0.4001,0.3961,0.3961,707200.0],["1986-10-28",0.4001,0.4082,0.4001,0.4082,1295600.0],["1986-10-29",0.4082,0.4123,0.4042,0.4082,456400.0],["1986-10-30",0.4082,0.4163,0.4082,0.4123,849200.0],["1986-10-31",0.4163,0.4204,0.4163,0.4204,2236000.0],["1986-11-03",0.4204,0.4284,0.4204,0.4284,2168800.0],["1986-11-04",0.4365,0.4486,0.4365,0.4446,3550400.0],["1986-11-05",0.4446,0.4486,0.4406,0.4486,2227200.0],["1986-11-06",0.4486,0.4527,0.4406,0.4446,2138000.0],["1986-11-07",0.4446,0.4446,0.4406,0.4406,410800.0],["1986-11-10",0.4406,0.4446,0.4365,0.4365,706400.0],["1986-11-11",0.4365,0.4406,0.4325,0.4365,107200.0],["1986-11-12",0.4365,0.4365,0.4325,0.4365,270800.0],["1986-11-13",0.4284,0.4284,0.4204,0.4204,532400.0],["1986-11-14",0.4204,0.4284,0.4204,0.4284,57200.0],["1986-11-17",0.4204,0.4204,0.4123,0.4204,42000.0],["1986-11-18",0.4163,0.4163,0.4123,0.4163,222800.0],["1986-11-19",0.4123,0.4123,0.4042,0.4123,338800.0],["1986-11-20",0.4123,0.4163,0.4042,0.4163,266000.0],["1986-11-21",0.4163,0.4204,0.4123,0.4163,909600.0],["1986-11-24",0.4163,0.4244,0.4163,0.4163,236400.0],["1986-11-25",0.4163,0.4204,0.4123,0.4123,712400.0],["1986-11-26",0.4163,0.4244,0.4163,0.4244,213600.0],["1986-11-28",0.4244,0.4244,0.4123,0.4123,525200.0],["1986-12-01",0.4123,0.4204,0.4123,0.4204,375600.0],["1986-12-02",0.4204,0.4244,0.4204,0.4204,272800.0],["1986-12-03",0.4204,0.4204,0.4163,0.4163,1388800.0],["1986-12-04",0.4163,0.4204,0.4163,0.4163,1424000.0],["1986-12-05",0.4163,0.4204,0.4163,0.4163,229200.0],["1986-12-08",0.4163,0.4204,0.4163,0.4204,250800.0],["1986-12-09",0.4204,0.4244,0.4204,0.4204,116800.0],["1986-12-10",0.4244,0.4284,0.4244,0.4244,499200.0],["1986-12-11",0.4244,0.4244,0.4204,0.4204,342000.0],["1986-12-12",0.4204,0.4244,0.4204,0.4204,252000.0],["1986-12-15",0.4244,0.4284,0.4244,0.4284,354400.0],["1986-12-16",0.4284,0.4325,0.4284,0.4284,330000.0],["1986-12-17",0.4284,0.4365,0.4284,0.4284,1214000.0],["1986-12-18",0.4284,0.4325,0.4284,0.4284,198000.0],["1986-12-19",0.4284,0.4284,0.4244,0.4244,150000.0],["1986-12-22",0.4325,0.4365,0.4325,0.4325,153200.0],["1986-12-23",0.4325,0.4365,0.4325,0.4325,336000.0],["1986-12-24",0.4365,0.4446,0.4365,0.4446,636000.0],["1986-12-26",0.4446,0.4446,0.4406,0.4406,272800.0],["1986-12-29",0.4406,0.4406,0.4406,0.4406,246000.0],["1986-12-30",0.4406,0.4406,0.4365,0.4365,463600.0],["1986-12-31",0.4365,0.4406,0.4365,0.4406,125200.0],["1987-01-02",0.4406,0.4406,0.4365,0.4406,332000.0],["1987-01-05",0.4406,0.4406,0.4325,0.4365,1105600.0],["1987-01-06",0.4365,0.4406,0.4365,0.4365,67600.0],["1987-01-07",0.4486,0.4567,0.4486,0.4567,932000.0],["1987-01-08",0.4567,0.4608,0.4527,0.4608,1212000.0],["1987-01-09",0.4608,0.481,0.4608,0.4769,1834000.0],["1987-01-12",0.4769,0.4931,0.4729,0.481,944000.0],["1987-01-13",0.485,0.4931,0.485,0.485,775600.0],["1987-01-14",0.485,0.4931,0.485,0.4891,1835600.0],["1987-01-15",0.4931,0.5012,0.4931,0.4971,2234800.0],["1987-01-16",0.4931,0.4931,0.485,0.485,663200.0],["1987-01-19",0.485,0.4891,0.485,0.485,464000.0],["1987-01-20",0.485,0.4891,0.4729,0.4769,727200.0],["1987-01-21",0.4769,0.4769,0.4689,0.4689,256000.0],["1987-01-22",0.481,0.4891,0.481,0.485,578000.0],["1987-01-23",0.485,0.4891,0.4769,0.4769,495200.0],["1987-01-26",0.4729,0.4729,0.4608,0.4648,278000.0],["1987-01-27",0.481,0.485,0.481,0.481,610800.0],["1987-01-28",0.485,0.4891,0.485,0.4891,542800.0],["1987-01-29",0.4891,0.4931,0.4891,0.4891,788800.0],["1987-01-30",0.4891,0.4931,0.4891,0.4891,905600.0],["1987-02-02",0.4931,0.5012,0.4931,0.5012,498000.0],["1987-02-03",0.5012,0.5012,0.4971,0.5012,740000.0],["1987-02-04",0.4971,0.4971,0.4769,0.4971,1820000.0],["1987-02-05",0.4891,0.4891,0.485,0.485,507600.0],["1987-02-06",0.4931,0.5012,0.4931,0.5012,515600.0],["1987-02-09",0.5012,0.5012,0.4931,0.4931,452400.0],["1987-02-10",0.4931,0.4971,0.4891,0.4931,831200.0],["1987-02-11",0.4971,0.5012,0.4971,0.4971,1468800.0],["1987-02-12",0.4971,0.4971,0.4931,0.4971,220800.0],["1987-02-13",0.4971,0.5012,0.4971,0.4971,962800.0],["1987-02-17",0.5174,0.5416,0.5174,0.5376,1754000.0],["1987-02-18",0.5497,0.5659,0.5497,0.5537,1956400.0],["1987-02-19",0.5376,0.5376,0.5295,0.5335,1061600.0],["1987-02-20",0.5335,0.5416,0.5335,0.5376,475600.0],["1987-02-23",0.5376,0.5416,0.5335,0.5376,248400.0],["1987-02-24",0.5376,0.5416,0.5335,0.5335,248800.0],["1987-02-25",0.5376,0.5456,0.5376,0.5376,613200.0],["1987-02-26",0.5376,0.5416,0.5335,0.5376,2218800.0],["1987-02-27",0.5376,0.5456,0.5376,0.5376,533600.0],["1987-03-02",0.5376,0.5456,0.5335,0.5416,1519200.0],["1987-03-03",0.5416,0.5456,0.5376,0.5376,1166800.0],["1987-03-04",0.5376,0.5416,0.5376,0.5376,560000.0],["1987-03-05",0.5376,0.5416,0.5376,0.5416,877200.0],["1987-03-06",0.5416,0.5416,0.5254,0.5295,364000.0],["1987-03-09",0.5214,0.5214,0.5133,0.5133,381600.0],["1987-03-10",0.5174,0.5214,0.5174,0.5174,56800.0],["1987-03-11",0.5174,0.5254,0.5174,0.5174,508000.0],["1987-03-12",0.5174,0.5254,0.5174,0.5214,68000.0],["1987-03-13",0.5214,0.5254,0.5214,0.5254,158000.0],["1987-03-16",0.5254,0.5295,0.5214,0.5295,570000.0],["1987-03-17",0.5295,0.5497,0.5295,0.5497,1853200.0],["1987-03-18",0.5416,0.5416,0.5295,0.5295,246000.0],["1987-03-19",0.5335,0.5376,0.5335,0.5335,260800.0],["1987-03-20",0.5335,0.5335,0.5295,0.5335,342400.0],["1987-03-23",0.5497,0.5537,0.5497,0.5537,752000.0],["1987-03-24",0.5537,0.5578,0.5497,0.5497,500800.0],["1987-03-25",0.5456,0.5456,0.5416,0.5416,81200.0],["1987-03-26",0.5497,0.5659,0.5497,0.5537,201600.0],["1987-03-27",0.5618,0.5659,0.5618,0.5618,339200.0],["1987-03-30",0.5537,0.5537,0.5497,0.5497,496000.0],["1987-03-31",0.5497,0.5618,0.5497,0.5537,404400.0],["1987-04-01",0.5497,0.5497,0.5416,0.5416,160800.0],["1987-04-02",0.5456,0.5618,0.5456,0.5497,376400.0],["1987-04-03",0.5497,0.5497,0.5456,0.5497,133200.0],["1987-04-06",0.5618,0.5739,0.5618,0.5699,198800.0],["1987-04-07",0.5699,0.5739,0.5659,0.5659,270800.0],["1987-04-08",0.5537,0.5537,0.5497,0.5537,94400.0],["1987-04-09",0.5537,0.5578,0.5376,0.5376,135600.0],["1987-04-10",0.5335,0.5335,0.5174,0.5335,100800.0],["1987-04-13",0.5174,0.5174,0.5052,0.5052,802400.0],["1987-04-14",0.5052,0.5174,0.5012,0.5052,708800.0],["1987-04-15",0.5133,0.5497,0.5133,0.5133,220000.0],["1987-04-16",0.5133,0.5214,0.5133,0.5214,486000.0],["1987-04-20",0.5214,0.5254,0.5214,0.5254,52000.0],["1987-04-21",0.5254,0.5254,0.5093,0.5214,1098000.0],["1987-04-22",0.5214,0.5214,0.5093,0.5133,71600.0],["1987-04-23",0.5174,0.5254,0.5174,0.5214,677600.0],["1987-04-24",0.5254,0.5295,0.5254,0.5254,298400.0],["1987-04-27",0.5254,0.5335,0.5214,0.5254,423200.0],["1987-04-28",0.5254,0.5295,0.5254,0.5254,191200.0],["1987-04-29",0.5254,0.5335,0.5254,0.5335,219600.0],["1987-04-30",0.5335,0.5416,0.5335,0.5376,348000.0],["1987-05-01",0.5537,0.5618,0.5537,0.5578,587200.0],["1987-05-04",0.5578,0.5659,0.5578,0.5578,732400.0],["1987-05-05",0.5578,0.5659,0.5578,0.5618,594000.0],["1987-05-06",0.5739,0.578,0.5739,0.5739,188400.0],["1987-05-07",0.5739,0.578,0.5659,0.5659,456400.0],["1987-05-08",0.5699,0.582,0.5699,0.5739,590400.0],["1987-05-11",0.582,0.5982,0.582,0.582,1028000.0],["1987-05-12",0.582,0.5861,0.578,0.582,1373200.0],["1987-05-13",0.582,0.5861,0.582,0.582,1303200.0],["1987-05-14",0.5861,0.5901,0.5861,0.5861,663600.0],["1987-05-15",0.5901,0.5982,0.5901,0.5901,429600.0],["1987-05-18",0.5901,0.5982,0.5901,0.5942,92400.0],["1987-05-19",0.5942,0.6063,0.5942,0.5982,1064800.0],["1987-05-20",0.5942,0.5942,0.5861,0.5901,512400.0],["1987-05-21",0.5901,0.5942,0.578,0.578,176400.0],["1987-05-22",0.578,0.582,0.578,0.582,176800.0],["1987-05-26",0.582,0.582,0.5699,0.582,754400.0],["1987-05-27",0.582,0.582,0.5739,0.578,37600.0],["1987-05-28",0.5901,0.5942,0.5901,0.5942,251600.0],["1987-05-29",0.5942,0.5982,0.5942,0.5942,76800.0],["1987-06-01",0.6103,0.6144,0.6103,0.6103,601200.0],["1987-06-02",0.6103,0.6144,0.6103,0.6103,545600.0],["1987-06-03",0.6103,0.6144,0.6103,0.6103,249600.0],["1987-06-04",0.6103,0.6103,0.6103,0.6103,131600.0],["1987-06-05",0.6103,0.6184,0.6103,0.6144,225600.0],["1987-06-08",0.6144,0.6305,0.6144,0.6305,142800.0],["1987-06-09",0.6386,0.6467,0.6386,0.6386,2028400.0],["1987-06-10",0.6386,0.6427,0.6305,0.6386,79200.0],["1987-06-11",0.6265,0.6265,0.6144,0.6184,258000.0],["1987-06-12",0.6184,0.6265,0.6184,0.6224,546800.0],["1987-06-15",0.6224,0.6305,0.6224,0.6305,162000.0],["1987-06-16",0.6305,0.6305,0.6224,0.6224,424000.0],["1987-06-17",0.6305,0.6386,0.6305,0.6386,764000.0],["1987-06-18",0.6346,0.6346,0.6224,0.6305,181600.0],["1987-06-19",0.6265,0.6265,0.6184,0.6184,186400.0],["1987-06-22",0.6184,0.6224,0.6022,0.6063,162400.0],["1987-06-23",0.6063,0.6184,0.6063,0.6103,431200.0],["1987-06-24",0.6103,0.6184,0.6103,0.6103,90800.0],["1987-06-25",0.6103,0.6144,0.6063,0.6103,45200.0],["1987-06-26",0.6224,0.6265,0.6224,0.6224,181200.0],["1987-06-29",0.6144,0.6144,0.6103,0.6144,49200.0],["1987-06-30",0.6184,0.6305,0.6184,0.6224,300400.0],["1987-07-01",0.6265,0.6346,0.6265,0.6305,34800.0],["1987-07-02",0.6346,0.6386,0.6346,0.6386,209600.0],["1987-07-06",0.6548,0.7033,0.6548,0.6709,1519600.0],["1987-07-07",0.6709,0.6831,0.6669,0.6669,562000.0],["1987-07-08",0.6709,0.675,0.6709,0.6709,368800.0],["1987-07-09",0.675,0.6871,0.675,0.675,218400.0],["1987-07-10",0.679,0.6831,0.679,0.679,120000.0],["1987-07-13",0.679,0.6871,0.679,0.6831,748400.0],["1987-07-14",0.6871,0.7033,0.6871,0.6992,1830800.0],["1987-07-15",0.6992,0.7073,0.6992,0.6992,401600.0],["1987-07-16",0.6992,0.7073,0.6992,0.7073,1010800.0],["1987-07-17",0.7073,0.7073,0.6952,0.6952,92400.0],["1987-07-20",0.6952,0.6952,0.679,0.679,288800.0],["1987-07-21",0.679,0.6871,0.675,0.675,359600.0],["1987-07-22",0.675,0.679,0.675,0.679,17200.0],["1987-07-23",0.6709,0.6709,0.6467,0.6507,272400.0],["1987-07-24",0.6548,0.6709,0.6548,0.6588,62800.0],["1987-07-27",0.6588,0.6588,0.6467,0.6588,57200.0],["1987-07-28",0.6588,0.6629,0.6507,0.6588,126400.0],["1987-07-29",0.6548,0.6548,0.6507,0.6507,47200.0],["1987-07-30",0.6507,0.6588,0.6507,0.6588,20400.0],["1987-07-31",0.6588,0.6629,0.6507,0.6548,52400.0],["1987-08-03",0.6467,0.6467,0.6386,0.6467,53200.0],["1987-08-04",0.6427,0.6427,0.6305,0.6386,112000.0],["1987-08-05",0.6386,0.6467,0.6346,0.6427,164000.0],["1987-08-06",0.6305,0.6305,0.6224,0.6305,221200.0],["1987-08-07",0.6305,0.6305,0.6224,0.6224,212800.0],["1987-08-10",0.6224,0.6305,0.6144,0.6265,85600.0],["1987-08-11",0.6305,0.6386,0.6305,0.6386,118400.0],["1987-08-12",0.6548,0.6629,0.6548,0.6548,144800.0],["1987-08-13",0.6548,0.6629,0.6548,0.6548,42400.0],["1987-08-14",0.6548,0.6669,0.6548,0.6588,842400.0],["1987-08-17",0.6629,0.6709,0.6629,0.6669,325600.0],["1987-08-18",0.6669,0.6831,0.6669,0.6669,733600.0],["1987-08-19",0.6629,0.6629,0.6548,0.6588,352400.0],["1987-08-20",0.6548,0.6548,0.6467,0.6548,289200.0],["1987-08-21",0.6548,0.679,0.6507,0.6709,510400.0],["1987-08-24",0.6709,0.679,0.6709,0.679,268400.0],["1987-08-25",0.679,0.7114,0.6709,0.7033,1119600.0],["1987-08-26",0.7033,0.7033,0.6871,0.6992,2306400.0],["1987-08-27",0.6992,0.6992,0.6871,0.6871,622800.0],["1987-08-28",0.6831,0.6831,0.675,0.6831,531200.0],["1987-08-31",0.6831,0.6871,0.679,0.6871,44000.0],["1987-09-01",0.6871,0.6912,0.6831,0.6871,262000.0],["1987-09-02",0.6912,0.7033,0.6912,0.6992,311200.0],["1987-09-03",0.7033,0.7033,0.7033,0.7033,152000.0],["1987-09-04",0.7033,0.7114,0.7033,0.7033,66400.0],["1987-09-08",0.7033,0.7073,0.6952,0.6992,414400.0],["1987-09-09",0.6952,0.6952,0.6912,0.6912,139200.0],["1987-09-10",0.6912,0.6992,0.6871,0.6992,855200.0],["1987-09-11",0.6992,0.7114,0.6992,0.7073,1188000.0],["1987-09-14",0.7114,0.7194,0.7114,0.7194,140800.0],["1987-09-15",0.7194,0.7194,0.7114,0.7114,139200.0],["1987-09-16",0.7114,0.7194,0.7114,0.7154,107600.0],["1987-09-17",0.7154,0.7235,0.7114,0.7194,269200.0],["1987-09-18",0.7316,0.7437,0.7316,0.7356,400000.0],["1987-09-21",0.7356,0.7437,0.7316,0.7316,56800.0],["1987-09-22",0.7316,0.7437,0.7275,0.7437,273600.0],["1987-09-23",0.7437,0.7437,0.7316,0.7356,145200.0],["1987-09-24",0.7235,0.7235,0.7194,0.7194,222400.0],["1987-09-25",0.7235,0.7316,0.7235,0.7235,9600.0],["1987-09-28",0.7235,0.7316,0.7194,0.7316,64400.0],["1987-09-29",0.7356,0.7397,0.7356,0.7356,63600.0],["1987-09-30",0.7356,0.7356,0.7316,0.7316,27600.0],["1987-10-01",0.7316,0.7356,0.7275,0.7316,278400.0],["1987-10-02",0.7316,0.7397,0.7316,0.7356,194800.0],["1987-10-05",0.7437,0.7477,0.7437,0.7477,149200.0],["1987-10-06",0.7477,0.7477,0.7275,0.7275,428400.0],["1987-10-07",0.7316,0.7397,0.7316,0.7316,196000.0],["1987-10-08",0.7316,0.7397,0.7316,0.7316,81600.0],["1987-10-09",0.7316,0.7437,0.7316,0.7316,338000.0],["1987-10-12",0.7275,0.7275,0.7114,0.7154,110000.0],["1987-10-13",0.7154,0.7275,0.7154,0.7235,607600.0],["1987-10-14",0.7235,0.7316,0.7073,0.7073,108800.0],["1987-10-15",0.7073,0.7194,0.7033,0.7194,448000.0],["1987-10-16",0.7114,0.7114,0.679,0.6871,185600.0],["1987-10-19",0.5982,0.5982,0.5659,0.5739,836800.0],["1987-10-20",0.5739,0.6063,0.5012,0.5739,526000.0],["1987-10-21",0.5739,0.5982,0.5739,0.582,572800.0],["1987-10-22",0.5578,0.5578,0.5174,0.5578,181200.0],["1987-10-23",0.5335,0.5335,0.5012,0.5174,197600.0],["1987-10-26",0.485,0.485,0.4608,0.4648,661200.0],["1987-10-27",0.481,0.5012,0.481,0.4891,638000.0],["1987-10-28",0.4567,0.4567,0.4365,0.4567,721600.0],["1987-10-29",0.4567,0.4689,0.4567,0.4689,582400.0],["1987-10-30",0.4769,0.5012,0.4769,0.4931,955200.0],["1987-11-02",0.4931,0.5093,0.4931,0.5093,1082400.0],["1987-11-03",0.4931,0.4931,0.4769,0.481,974800.0],["1987-11-04",0.481,0.485,0.4608,0.485,879600.0],["1987-11-05",0.485,0.5174,0.485,0.5133,902000.0],["1987-11-06",0.5093,0.5093,0.4931,0.4931,138000.0],["1987-11-09",0.485,0.485,0.4689,0.4729,101200.0],["1987-11-10",0.4729,0.4931,0.4648,0.4931,2209600.0],["1987-11-11",0.5012,0.5254,0.5012,0.5174,1328800.0],["1987-11-12",0.5335,0.5497,0.5335,0.5416,462000.0],["1987-11-13",0.5254,0.5254,0.5093,0.5133,1418800.0],["1987-11-16",0.5174,0.5335,0.5174,0.5174,578000.0],["1987-11-17",0.5174,0.5174,0.5012,0.5133,870400.0],["1987-11-18",0.5133,0.5174,0.5052,0.5133,694400.0],["1987-11-19",0.5093,0.5093,0.485,0.4891,473600.0],["1987-11-20",0.4891,0.5093,0.485,0.5012,272800.0],["1987-11-23",0.5174,0.5295,0.5174,0.5214,821200.0],["1987-11-24",0.5214,0.5295,0.5214,0.5214,266800.0],["1987-11-25",0.5093,0.5093,0.485,0.5052,1035600.0],["1987-11-27",0.5012,0.5012,0.4891,0.4891,412800.0],["1987-11-30",0.481,0.481,0.4729,0.481,742800.0],["1987-12-01",0.481,0.485,0.4729,0.4729,78800.0],["1987-12-02",0.4729,0.481,0.4729,0.481,98400.0],["1987-12-03",0.481,0.4931,0.4689,0.4689,773600.0],["1987-12-04",0.4689,0.4689,0.4567,0.4608,669600.0],["1987-12-07",0.4608,0.4769,0.4608,0.4769,1639600.0],["1987-12-08",0.4769,0.485,0.4769,0.485,1612400.0],["1987-12-09",0.485,0.4931,0.485,0.4931,126400.0],["1987-12-10",0.4931,0.4931,0.4769,0.4931,88800.0],["1987-12-11",0.4931,0.5012,0.4891,0.4891,78000.0],["1987-12-14",0.4971,0.5093,0.4971,0.5093,80800.0],["1987-12-15",0.5093,0.5093,0.5012,0.5093,67600.0],["1987-12-16",0.5133,0.5254,0.5133,0.5254,361200.0],["1987-12-17",0.5254,0.5295,0.5174,0.5214,377600.0],["1987-12-18",0.5214,0.5295,0.5093,0.5174,145200.0],["1987-12-21",0.5335,0.5416,0.5335,0.5335,238000.0],["1987-12-22",0.5376,0.5497,0.5376,0.5497,91600.0],["1987-12-23",0.5497,0.5578,0.5376,0.5497,91200.0],["1987-12-24",0.5497,0.5578,0.5416,0.5416,22400.0],["1987-12-28",0.5416,0.5416,0.5335,0.5416,133200.0],["1987-12-29",0.5416,0.5416,0.5295,0.5295,118800.0],["1987-12-30",0.5416,0.5497,0.5416,0.5416,74000.0],["1987-12-31",0.5416,0.5416,0.5254,0.5335,56000.0],["1988-01-04",0.5416,0.5537,0.5416,0.5537,173600.0],["1988-01-05",0.5537,0.5699,0.5537,0.5537,300400.0],["1988-01-06",0.5537,0.5699,0.5537,0.5578,256400.0],["1988-01-07",0.5497,0.5497,0.5254,0.5254,2530000.0],["1988-01-08",0.5214,0.5214,0.5052,0.5052,878400.0],["1988-01-11",0.5052,0.5052,0.4971,0.5012,2413600.0],["1988-01-12",0.5012,0.5052,0.4891,0.4931,352400.0],["1988-01-13",0.4931,0.5174,0.485,0.5093,152400.0],["1988-01-14",0.5093,0.5174,0.5012,0.5012,42400.0],["1988-01-15",0.5133,0.5254,0.5133,0.5174,592800.0],["1988-01-18",0.5174,0.5254,0.5174,0.5214,71200.0],["1988-01-19",0.5133,0.5133,0.5093,0.5093,51600.0],["1988-01-20",0.5012,0.5012,0.4365,0.4527,532000.0],["1988-01-21",0.4769,0.4931,0.4769,0.4891,259600.0],["1988-01-22",0.4891,0.5012,0.4891,0.4931,83600.0],["1988-01-25",0.4931,0.4931,0.485,0.4891,193600.0],["1988-01-26",0.4891,0.4971,0.4891,0.4891,24000.0],["1988-01-27",0.4971,0.5133,0.4971,0.5012,2640000.0],["1988-01-28",0.5012,0.5093,0.4971,0.5093,172000.0],["1988-01-29",0.5052,0.5052,0.4971,0.5012,68000.0],["1988-02-01",0.5012,0.5093,0.4931,0.4931,121600.0],["1988-02-02",0.4931,0.5012,0.4931,0.4971,128400.0],["1988-02-03",0.4971,0.4971,0.4891,0.4891,347200.0],["1988-02-04",0.4891,0.4931,0.4891,0.4891,99200.0],["1988-02-05",0.4891,0.4931,0.4891,0.4891,338800.0],["1988-02-08",0.4729,0.4729,0.4608,0.4648,518400.0],["1988-02-09",0.4729,0.481,0.4729,0.481,44000.0],["1988-02-10",0.481,0.4971,0.481,0.4971,310000.0],["1988-02-11",0.4891,0.4891,0.485,0.485,201200.0],["1988-02-12",0.4891,0.5012,0.4891,0.4971,178000.0],["1988-02-16",0.4971,0.5052,0.4931,0.5052,143200.0],["1988-02-17",0.5052,0.5052,0.5012,0.5012,56400.0],["1988-02-18",0.4971,0.4971,0.4891,0.4891,159600.0],["1988-02-19",0.4891,0.4891,0.485,0.4891,120400.0],["1988-02-22",0.4891,0.4971,0.485,0.4971,376400.0],["1988-02-23",0.4931,0.4931,0.4891,0.4891,84400.0],["1988-02-24",0.4891,0.4931,0.4891,0.4931,76400.0],["1988-02-25",0.4931,0.4931,0.485,0.4891,394400.0],["1988-02-26",0.4891,0.4971,0.4891,0.4931,517200.0],["1988-02-29",0.4931,0.4971,0.485,0.4931,330400.0],["1988-03-01",0.4931,0.5012,0.4931,0.5012,124400.0],["1988-03-02",0.5052,0.5133,0.5052,0.5133,164800.0],["1988-03-03",0.5214,0.5335,0.5214,0.5254,205200.0],["1988-03-04",0.5254,0.5335,0.5214,0.5254,170800.0],["1988-03-07",0.5254,0.5335,0.5254,0.5335,359600.0],["1988-03-08",0.5335,0.5416,0.5335,0.5376,112800.0],["1988-03-09",0.5376,0.5416,0.5376,0.5416,92400.0],["1988-03-10",0.5416,0.5416,0.5376,0.5376,403200.0],["1988-03-11",0.5376,0.5416,0.5335,0.5376,65600.0],["1988-03-14",0.5376,0.5376,0.5335,0.5376,12800.0],["1988-03-15",0.5376,0.5456,0.5335,0.5416,116000.0],["1988-03-16",0.5416,0.5416,0.5376,0.5416,20800.0],["1988-03-17",0.5416,0.5416,0.5376,0.5416,9600.0],["1988-03-18",0.5416,0.5456,0.5376,0.5376,98800.0],["1988-03-21",0.5376,0.5416,0.5295,0.5376,172400.0],["1988-03-22",0.5376,0.5456,0.5335,0.5456,630800.0],["1988-03-23",0.5537,0.5578,0.5537,0.5537,816000.0],["1988-03-24",0.5416,0.5416,0.5295,0.5335,244800.0],["1988-03-25",0.5254,0.5254,0.5174,0.5214,54400.0],["1988-03-28",0.5174,0.5174,0.5052,0.5174,210000.0],["1988-03-29",0.5174,0.5214,0.5133,0.5214,87200.0],["1988-03-30",0.5174,0.5174,0.5052,0.5093,63200.0],["1988-03-31",0.5093,0.5174,0.5012,0.5174,344000.0],["1988-04-04",0.5093,0.5093,0.5012,0.5012,24800.0],["1988-04-05",0.5012,0.5093,0.5012,0.5012,119200.0],["1988-04-06",0.5093,0.5174,0.5093,0.5174,331600.0],["1988-04-07",0.5174,0.5174,0.5093,0.5133,121200.0],["1988-04-08",0.5174,0.5416,0.5174,0.5416,466400.0],["1988-04-11",0.5376,0.5376,0.5295,0.5335,162800.0],["1988-04-12",0.5416,0.5537,0.5416,0.5497,349600.0],["1988-04-13",0.5416,0.5416,0.5335,0.5335,9200.0],["1988-04-14",0.5335,0.5335,0.5093,0.5093,480800.0],["1988-04-15",0.5158,0.5199,0.5117,0.5199,35600.0],["1988-04-18",0.5199,0.5281,0.5199,0.5199,53600.0],["1988-04-19",0.524,0.5281,0.524,0.5281,212800.0],["1988-04-20",0.524,0.524,0.5158,0.524,66400.0],["1988-04-21",0.524,0.524,0.5158,0.5158,16800.0],["1988-04-22",0.5158,0.5158,0.5035,0.5117,183200.0],["1988-04-25",0.5117,0.5158,0.5117,0.5158,260000.0],["1988-04-26",0.5158,0.5158,0.5076,0.5117,141600.0],["1988-04-27",0.5117,0.5158,0.5117,0.5117,38000.0],["1988-04-28",0.5117,0.5117,0.5076,0.5076,111600.0],["1988-04-29",0.5076,0.5158,0.5076,0.5117,663200.0],["1988-05-02",0.5117,0.5117,0.4994,0.5035,124000.0],["1988-05-03",0.5035,0.5076,0.4994,0.5035,275600.0],["1988-05-04",0.5035,0.5076,0.4954,0.4954,158800.0],["1988-05-05",0.4954,0.4994,0.4954,0.4994,44000.0],["1988-05-06",0.4994,0.5035,0.4954,0.4954,90800.0],["1988-05-09",0.4994,0.5035,0.4994,0.4994,37200.0],["1988-05-10",0.4994,0.5035,0.4994,0.5035,59200.0],["1988-05-11",0.4994,0.4994,0.4913,0.4954,183600.0],["1988-05-12",0.4954,0.5076,0.4954,0.5076,293200.0],["1988-05-13",0.5076,0.5076,0.5035,0.5076,33600.0],["1988-05-16",0.5035,0.5035,0.4913,0.4994,754800.0],["1988-05-17",0.4994,0.5035,0.4954,0.4954,304800.0],["1988-05-18",0.4913,0.4913,0.4831,0.4872,652000.0],["1988-05-19",0.4872,0.4913,0.4831,0.4913,283200.0],["1988-05-20",0.4913,0.4913,0.4831,0.4913,64400.0],["1988-05-23",0.4913,0.4913,0.4872,0.4913,52800.0],["1988-05-24",0.4913,0.4954,0.4872,0.4872,1278800.0],["1988-05-25",0.4994,0.5035,0.4994,0.4994,124400.0],["1988-05-26",0.4994,0.5035,0.4954,0.4994,77600.0],["1988-05-27",0.4994,0.4994,0.4913,0.4913,436000.0],["1988-05-31",0.4913,0.4913,0.4872,0.4913,526000.0],["1988-06-01",0.4913,0.4994,0.4913,0.4954,43200.0],["1988-06-02",0.4954,0.5076,0.4954,0.5035,356800.0],["1988-06-03",0.5035,0.5158,0.5035,0.5158,166800.0],["1988-06-06",0.5158,0.5363,0.5117,0.524,308000.0],["1988-06-07",0.5199,0.5199,0.5117,0.5158,552800.0],["1988-06-08",0.5199,0.5281,0.5199,0.524,318000.0],["1988-06-09",0.524,0.524,0.5199,0.524,104400.0],["1988-06-10",0.524,0.5281,0.5199,0.524,22000.0],["1988-06-13",0.524,0.524,0.5158,0.5199,146800.0],["1988-06-14",0.5117,0.5117,0.5035,0.5076,612000.0],["1988-06-15",0.5076,0.5117,0.5076,0.5076,242000.0],["1988-06-16",0.5076,0.5076,0.5035,0.5076,848800.0],["1988-06-17",0.5035,0.5035,0.4954,0.5035,706800.0],["1988-06-20",0.5035,0.5035,0.4954,0.4994,362400.0],["1988-06-21",0.5035,0.5076,0.5035,0.5035,57600.0],["1988-06-22",0.5035,0.5117,0.5035,0.5076,1156400.0],["1988-06-23",0.5076,0.5076,0.4994,0.5035,202400.0],["1988-06-24",0.4913,0.4913,0.479,0.4831,396800.0],["1988-06-27",0.4708,0.4708,0.4585,0.4626,492400.0],["1988-06-28",0.4667,0.4749,0.4667,0.4667,600800.0],["1988-06-29",0.4667,0.4708,0.4626,0.4667,310400.0],["1988-06-30",0.4667,0.4667,0.4626,0.4626,64800.0],["1988-07-01",0.4667,0.4708,0.4667,0.4708,67600.0],["1988-07-05",0.4708,0.4749,0.4667,0.4749,206400.0],["1988-07-06",0.4749,0.4831,0.4708,0.4708,177600.0],["1988-07-07",0.4708,0.479,0.4708,0.479,73600.0],["1988-07-08",0.4749,0.4749,0.4667,0.4667,295600.0],["1988-07-11",0.4708,0.4749,0.4708,0.4708,394000.0],["1988-07-12",0.4708,0.4749,0.4626,0.4626,792000.0],["1988-07-13",0.4667,0.4749,0.4667,0.4708,419600.0],["1988-07-14",0.4708,0.4749,0.4708,0.4749,96000.0],["1988-07-15",0.4708,0.4708,0.4626,0.4708,827600.0],["1988-07-18",0.4626,0.4626,0.4585,0.4585,478000.0],["1988-07-19",0.4585,0.4667,0.4585,0.4626,213200.0],["1988-07-20",0.4667,0.479,0.4667,0.479,217200.0],["1988-07-21",0.479,0.479,0.4749,0.479,12000.0],["1988-07-22",0.479,0.479,0.4749,0.4749,194000.0],["1988-07-25",0.4749,0.479,0.4749,0.479,473600.0],["1988-07-26",0.4749,0.4749,0.4708,0.4708,156400.0],["1988-07-27",0.4749,0.479,0.4749,0.479,360800.0],["1988-07-28",0.4831,0.4872,0.4831,0.4872,21600.0],["1988-07-29",0.4872,0.4954,0.4831,0.4954,264800.0],["1988-08-01",0.4954,0.4954,0.4872,0.4913,511600.0],["1988-08-02",0.4913,0.4913,0.4872,0.4913,339600.0],["1988-08-03",0.4872,0.4872,0.4872,0.4872,380000.0],["1988-08-04",0.4831,0.4831,0.4708,0.4749,500800.0],["1988-08-05",0.4749,0.4749,0.4708,0.4708,341200.0],["1988-08-08",0.4749,0.479,0.4749,0.479,168400.0],["1988-08-09",0.479,0.479,0.4667,0.4708,258000.0],["1988-08-10",0.4708,0.4708,0.4626,0.4667,251200.0],["1988-08-11",0.4667,0.4708,0.4667,0.4667,744000.0],["1988-08-12",0.4708,0.4831,0.4708,0.4831,2212400.0],["1988-08-15",0.479,0.479,0.4708,0.4708,47600.0],["1988-08-16",0.4749,0.479,0.4749,0.4749,156400.0],["1988-08-17",0.4749,0.4831,0.4708,0.4708,426000.0],["1988-08-18",0.4708,0.479,0.4708,0.479,54400.0],["1988-08-19",0.479,0.479,0.479,0.479,50000.0],["1988-08-22",0.4749,0.4749,0.4708,0.4749,116800.0],["1988-08-23",0.4749,0.4749,0.4749,0.4749,437200.0],["1988-08-24",0.4749,0.4831,0.4749,0.4831,425200.0],["1988-08-25",0.4831,0.4831,0.4749,0.479,122000.0],["1988-08-26",0.479,0.4913,0.479,0.4872,383200.0],["1988-08-29",0.4872,0.4913,0.4831,0.4913,54400.0],["1988-08-30",0.4913,0.4913,0.4831,0.4831,85600.0],["1988-08-31",0.4831,0.4872,0.479,0.4831,457600.0],["1988-09-01",0.479,0.479,0.4708,0.4749,195200.0],["1988-09-02",0.4749,0.479,0.4708,0.479,207200.0],["1988-09-06",0.479,0.4831,0.479,0.4831,78000.0],["1988-09-07",0.4831,0.4831,0.479,0.4831,63600.0],["1988-09-08",0.4749,0.4749,0.4667,0.4708,1842800.0],["1988-09-09",0.4708,0.479,0.4708,0.479,117200.0],["1988-09-12",0.479,0.4831,0.4749,0.479,29200.0],["1988-09-13",0.479,0.4831,0.4749,0.479,14800.0],["1988-09-14",0.479,0.4831,0.479,0.4831,88800.0],["1988-09-15",0.4831,0.4872,0.479,0.4831,181600.0],["1988-09-16",0.4831,0.4872,0.479,0.4831,37600.0],["1988-09-19",0.4831,0.4872,0.4831,0.4872,552400.0],["1988-09-20",0.4872,0.4913,0.4872,0.4913,123600.0],["1988-09-21",0.4913,0.4913,0.4831,0.4831,11600.0],["1988-09-22",0.4831,0.4872,0.479,0.479,99200.0],["1988-09-23",0.4797,0.4797,0.4755,0.4797,75600.0],["1988-09-26",0.4797,0.4797,0.4755,0.4755,356000.0],["1988-09-27",0.4797,0.4838,0.4797,0.4797,122400.0],["1988-09-28",0.4879,0.4921,0.4879,0.4921,34400.0],["1988-09-29",0.4921,0.4921,0.4879,0.4921,112400.0],["1988-09-30",0.4921,0.4921,0.4838,0.4879,80400.0],["1988-10-03",0.4879,0.4921,0.4838,0.4879,384800.0],["1988-10-04",0.4879,0.4921,0.4879,0.4921,224400.0],["1988-10-05",0.4921,0.4962,0.4879,0.4962,538400.0],["1988-10-06",0.4962,0.5045,0.4962,0.5045,463600.0],["1988-10-07",0.5045,0.5086,0.5045,0.5086,283200.0],["1988-10-10",0.5086,0.5169,0.5045,0.5169,360000.0],["1988-10-11",0.5128,0.5128,0.5086,0.5128,89600.0],["1988-10-12",0.5128,0.5128,0.5045,0.5045,30400.0],["1988-10-13",0.5128,0.5169,0.5128,0.5169,680800.0],["1988-10-14",0.5169,0.5169,0.5128,0.5169,112800.0],["1988-10-17",0.5169,0.521,0.5128,0.521,80400.0],["1988-10-18",0.521,0.5293,0.5169,0.5293,115600.0],["1988-10-19",0.5293,0.5293,0.521,0.5252,99200.0],["1988-10-20",0.5252,0.5458,0.5252,0.5376,930400.0],["1988-10-21",0.5376,0.5458,0.5376,0.5417,367200.0],["1988-10-24",0.5417,0.5458,0.5376,0.5417,145200.0],["1988-10-25",0.5417,0.5458,0.5417,0.5458,187200.0],["1988-10-26",0.5458,0.55,0.5417,0.5458,215600.0],["1988-10-27",0.5541,0.5624,0.5541,0.5541,487600.0],["1988-10-28",0.5541,0.5582,0.55,0.5541,298000.0],["1988-10-31",0.5541,0.5541,0.5458,0.55,398800.0],["1988-11-01",0.55,0.55,0.5417,0.5417,142800.0],["1988-11-02",0.5376,0.5376,0.5293,0.5334,357200.0],["1988-11-03",0.5334,0.5376,0.5334,0.5334,605200.0],["1988-11-04",0.5334,0.5334,0.5252,0.5293,19200.0],["1988-11-07",0.5293,0.5334,0.5252,0.5252,26400.0],["1988-11-08",0.5334,0.5376,0.5334,0.5376,87200.0],["1988-11-09",0.5252,0.5252,0.5169,0.5252,519600.0],["1988-11-10",0.5252,0.5293,0.521,0.5252,524400.0],["1988-11-11",0.5252,0.5252,0.5128,0.5128,932400.0],["1988-11-14",0.5128,0.5169,0.5128,0.5128,384400.0],["1988-11-15",0.5169,0.521,0.5169,0.521,144000.0],["1988-11-16",0.521,0.5252,0.521,0.521,113200.0],["1988-11-17",0.5252,0.5334,0.5252,0.5334,237600.0],["1988-11-18",0.5334,0.5376,0.5293,0.5293,382000.0],["1988-11-21",0.5293,0.5293,0.5252,0.5252,42000.0],["1988-11-22",0.5252,0.5334,0.5252,0.5293,396000.0],["1988-11-23",0.5334,0.5376,0.5334,0.5376,95600.0],["1988-11-25",0.5293,0.5293,0.521,0.5293,124800.0],["1988-11-28",0.5252,0.5252,0.521,0.5252,137600.0],["1988-11-29",0.5252,0.5334,0.5252,0.5293,354400.0],["1988-11-30",0.5293,0.5376,0.5293,0.5334,173600.0],["1988-12-01",0.5334,0.5334,0.5252,0.5252,402000.0],["1988-12-02",0.5252,0.5293,0.521,0.5293,144000.0],["1988-12-05",0.5252,0.5252,0.521,0.521,121600.0],["1988-12-06",0.521,0.521,0.5169,0.5169,16800.0],["1988-12-07",0.5169,0.5252,0.5169,0.521,478000.0],["1988-12-08",0.5252,0.5252,0.5252,0.5252,66000.0],["1988-12-09",0.5252,0.5293,0.521,0.5293,109200.0],["1988-12-12",0.5293,0.5293,0.5252,0.5293,90400.0],["1988-12-13",0.5293,0.5334,0.5252,0.5252,47200.0],["1988-12-14",0.5252,0.5293,0.521,0.5252,198800.0],["1988-12-15",0.5252,0.5334,0.5252,0.5252,252800.0],["1988-12-16",0.5252,0.5293,0.521,0.521,140800.0],["1988-12-19",0.521,0.5293,0.521,0.5293,119600.0],["1988-12-20",0.5252,0.5252,0.521,0.521,249200.0],["1988-12-21",0.521,0.5334,0.521,0.5334,185200.0],["1988-12-22",0.5293,0.5293,0.521,0.5293,320400.0],["1988-12-23",0.5293,0.5376,0.5293,0.5376,21600.0],["1988-12-27",0.5334,0.5334,0.5293,0.5293,268000.0],["1988-12-28",0.5293,0.5417,0.5293,0.5417,292800.0],["1988-12-29",0.5417,0.5458,0.5417,0.5458,438000.0],["1988-12-30",0.5376,0.5376,0.5334,0.5334,383200.0],["1989-01-03",0.5334,0.5417,0.5334,0.5334,266000.0],["1989-01-04",0.5334,0.5376,0.5334,0.5376,96400.0],["1989-01-05",0.5376,0.5376,0.5293,0.5293,148000.0],["1989-01-06",0.5293,0.5376,0.5293,0.5334,783600.0],["1989-01-09",0.5334,0.5376,0.5314,0.5334,472000.0],["1989-01-10",0.5334,0.5376,0.5293,0.5293,844800.0],["1989-01-11",0.5293,0.5376,0.5293,0.5376,213200.0],["1989-01-12",0.5376,0.5417,0.5334,0.5376,466800.0],["1989-01-13",0.5376,0.5417,0.5376,0.5417,363600.0],["1989-01-16",0.5417,0.55,0.5417,0.5458,360400.0],["1989-01-17",0.55,0.5541,0.55,0.55,135200.0],["1989-01-18",0.5582,0.5872,0.5582,0.5872,774400.0],["1989-01-19",0.5872,0.5872,0.5748,0.5748,603600.0],["1989-01-20",0.5748,0.583,0.5748,0.5748,160800.0],["1989-01-23",0.5789,0.5872,0.5789,0.583,72800.0],["1989-01-24",0.5872,0.5955,0.5872,0.5913,626400.0],["1989-01-25",0.5913,0.5955,0.5913,0.5955,319200.0],["1989-01-26",0.612,0.6203,0.612,0.6203,722400.0],["1989-01-27",0.6203,0.6368,0.6203,0.6327,972800.0],["1989-01-30",0.6492,0.6616,0.6492,0.6533,552400.0],["1989-01-31",0.6533,0.6616,0.6492,0.6575,408800.0],["1989-02-01",0.6533,0.6533,0.6409,0.6409,222400.0],["1989-02-02",0.6409,0.6451,0.6368,0.6409,572400.0],["1989-02-03",0.6409,0.6533,0.6409,0.6409,356800.0],["1989-02-06",0.6409,0.6409,0.6327,0.6368,486000.0],["1989-02-07",0.6409,0.6492,0.6409,0.6451,932800.0],["1989-02-08",0.6533,0.6616,0.6533,0.6533,908400.0],["1989-02-09",0.6492,0.6492,0.6368,0.6409,1510000.0],["1989-02-10",0.6409,0.6409,0.6327,0.6368,1028800.0],["1989-02-13",0.6327,0.6327,0.6244,0.6327,39600.0],["1989-02-14",0.6368,0.6451,0.6368,0.6451,829200.0],["1989-02-15",0.6451,0.6533,0.6451,0.6492,744400.0],["1989-02-16",0.6492,0.6533,0.6451,0.6492,126400.0],["1989-02-17",0.6492,0.6492,0.6451,0.6492,637600.0],["1989-02-21",0.6492,0.6533,0.6451,0.6451,70400.0],["1989-02-22",0.6451,0.6451,0.6244,0.6244,149200.0],["1989-02-23",0.6244,0.6285,0.6203,0.6244,161600.0],["1989-02-24",0.6244,0.6285,0.612,0.612,621600.0],["1989-02-27",0.612,0.6161,0.612,0.6161,56000.0],["1989-02-28",0.6161,0.6203,0.612,0.6161,143600.0],["1989-03-01",0.6161,0.6244,0.6161,0.6161,367200.0],["1989-03-02",0.6161,0.6285,0.6161,0.6244,42800.0],["1989-03-03",0.6244,0.6285,0.6244,0.6285,107600.0],["1989-03-06",0.6285,0.6368,0.6285,0.6285,193200.0],["1989-03-07",0.6285,0.6327,0.6244,0.6285,383200.0],["1989-03-08",0.6327,0.6368,0.6327,0.6368,56800.0],["1989-03-09",0.6368,0.6451,0.6368,0.6368,114800.0],["1989-03-10",0.6368,0.6451,0.6368,0.6451,408400.0],["1989-03-13",0.6451,0.6575,0.6451,0.6575,187200.0],["1989-03-14",0.6616,0.6864,0.6616,0.6699,448800.0],["1989-03-15",0.6699,0.6782,0.6699,0.6782,376400.0],["1989-03-16",0.6699,0.6699,0.6575,0.6616,190800.0],["1989-03-17",0.6533,0.6533,0.6327,0.6327,73600.0],["1989-03-20",0.6327,0.6368,0.6285,0.6368,155600.0],["1989-03-21",0.6451,0.6533,0.6451,0.6451,141600.0],["1989-03-22",0.6409,0.6409,0.6368,0.6409,284800.0],["1989-03-23",0.6409,0.6409,0.6368,0.6409,263600.0],["1989-03-27",0.6409,0.6409,0.6368,0.6368,29600.0],["1989-03-28",0.6368,0.6368,0.6285,0.6327,156400.0],["1989-03-29",0.6327,0.6368,0.6327,0.6327,20800.0],["1989-03-30",0.6327,0.6327,0.6285,0.6327,36800.0],["1989-03-31",0.6451,0.6492,0.6451,0.6492,36400.0],["1989-04-03",0.6492,0.6575,0.6492,0.6533,72800.0],["1989-04-04",0.6575,0.6616,0.6575,0.6616,406000.0],["1989-04-05",0.6575,0.6575,0.6492,0.6575,122000.0],["1989-04-06",0.6575,0.6575,0.6492,0.6533,18400.0],["1989-04-07",0.6394,0.6394,0.6353,0.6394,68400.0],["1989-04-10",0.6269,0.6269,0.6185,0.6185,196000.0],["1989-04-11",0.6185,0.6227,0.6102,0.6185,282800.0],["1989-04-12",0.6227,0.6311,0.6227,0.6227,249600.0],["1989-04-13",0.6227,0.6269,0.6185,0.6185,384000.0],["1989-04-14",0.6185,0.6311,0.6185,0.6311,904000.0],["1989-04-17",0.6311,0.6311,0.6269,0.6311,222000.0],["1989-04-18",0.6311,0.6478,0.6311,0.6436,650800.0],["1989-04-19",0.6394,0.6394,0.6311,0.6311,105200.0],["1989-04-20",0.6269,0.6269,0.6102,0.6227,2114800.0],["1989-04-21",0.6227,0.6269,0.6227,0.6269,78800.0],["1989-04-24",0.6269,0.6269,0.6185,0.6227,322400.0],["1989-04-25",0.6227,0.6227,0.6144,0.6227,461200.0],["1989-04-26",0.6185,0.6185,0.6144,0.6185,168400.0],["1989-04-27",0.6227,0.6353,0.6227,0.6311,224800.0],["1989-04-28",0.6311,0.6311,0.6269,0.6311,102000.0],["1989-05-01",0.6311,0.6311,0.6269,0.6311,38400.0],["1989-05-02",0.6269,0.6269,0.6185,0.6185,278400.0],["1989-05-03",0.6185,0.6227,0.6185,0.6227,127200.0],["1989-05-04",0.6227,0.6353,0.6018,0.6018,1326000.0],["1989-05-05",0.6018,0.6144,0.6018,0.606,1379200.0],["1989-05-08",0.606,0.6102,0.6018,0.606,1424400.0],["1989-05-09",0.606,0.606,0.6018,0.6018,122000.0],["1989-05-10",0.6018,0.6102,0.6018,0.606,354400.0],["1989-05-11",0.606,0.6102,0.5976,0.5976,192000.0],["1989-05-12",0.5976,0.6144,0.5976,0.6144,756000.0],["1989-05-15",0.6144,0.6185,0.6102,0.6144,290000.0],["1989-05-16",0.6144,0.6144,0.6102,0.6102,184800.0],["1989-05-17",0.6102,0.6102,0.6018,0.6018,480400.0],["1989-05-18",0.6018,0.6185,0.6018,0.6144,952800.0],["1989-05-19",0.6185,0.6227,0.6185,0.6227,978800.0],["1989-05-22",0.6102,0.6102,0.5976,0.606,714000.0],["1989-05-23",0.606,0.606,0.5935,0.5935,330400.0],["1989-05-24",0.5851,0.5851,0.5726,0.5851,1329200.0],["1989-05-25",0.5851,0.5935,0.5809,0.5935,1150800.0],["1989-05-26",0.5935,0.6144,0.5935,0.6144,5186800.0],["1989-05-30",0.606,0.606,0.5976,0.606,1952000.0],["1989-05-31",0.606,0.606,0.5976,0.6018,1062800.0],["1989-06-01",0.6018,0.6144,0.5976,0.6144,4568800.0],["1989-06-02",0.6227,0.6562,0.6227,0.6562,5673200.0],["1989-06-05",0.6394,0.6394,0.6227,0.6227,6148400.0],["1989-06-06",0.6227,0.6311,0.6144,0.6311,4731600.0],["1989-06-07",0.6353,0.6645,0.6353,0.6562,8674800.0],["1989-06-08",0.6729,0.6854,0.6729,0.6812,3456000.0],["1989-06-09",0.6645,0.6645,0.6603,0.6645,3047600.0],["1989-06-12",0.6562,0.6562,0.6478,0.652,2074800.0],["1989-06-13",0.6436,0.6436,0.6353,0.6436,4892800.0],["1989-06-14",0.6436,0.6603,0.6353,0.6562,9544800.0],["1989-06-15",0.6603,0.6896,0.6603,0.6896,8532400.0],["1989-06-16",0.6896,0.6938,0.6854,0.6938,4432000.0],["1989-06-19",0.6979,0.7105,0.6979,0.7105,2318800.0],["1989-06-20",0.7063,0.7063,0.6896,0.7021,5694400.0],["1989-06-21",0.7021,0.7021,0.6896,0.6938,3563200.0],["1989-06-22",0.6812,0.6812,0.6687,0.6812,3469200.0],["1989-06-23",0.6812,0.723,0.6687,0.6896,6131200.0],["1989-06-26",0.6896,0.6896,0.6771,0.6812,3327200.0],["1989-06-27",0.6854,0.7021,0.6854,0.6979,1316400.0],["1989-06-28",0.6938,0.6938,0.6896,0.6896,2267200.0],["1989-06-29",0.6896,0.6979,0.6854,0.6896,2137600.0],["1989-06-30",0.6896,0.6896,0.6687,0.6812,1137200.0],["1989-07-03",0.6896,0.6938,0.6896,0.6896,616000.0],["1989-07-05",0.7021,0.7188,0.7021,0.7188,1924800.0],["1989-07-06",0.7188,0.7272,0.7147,0.7272,1591600.0],["1989-07-07",0.7356,0.7481,0.7356,0.7356,4738800.0],["1989-07-10",0.7606,0.7732,0.7606,0.7648,5714400.0],["1989-07-11",0.9529,1.003,0.9529,0.9612,14120000.0],["1989-07-12",0.9571,0.9571,0.9445,0.9445,5371200.0],["1989-07-13",0.9445,0.9445,0.9278,0.9445,5218400.0],["1989-07-14",0.9445,0.9529,0.9403,0.9487,2581200.0],["1989-07-17",0.9487,0.9487,0.9362,0.9403,1926400.0],["1989-07-18",0.9403,0.9403,0.9278,0.9362,1630800.0],["1989-07-19",0.9362,0.9445,0.9362,0.9445,1196400.0],["1989-07-20",0.9445,0.9487,0.9362,0.9403,1369600.0],["1989-07-21",0.9403,0.9612,0.9403,0.9612,2306000.0],["1989-07-24",0.9571,0.9571,0.9403,0.9445,2002400.0],["1989-07-25",0.9487,0.9612,0.9487,0.9612,1616000.0],["1989-07-26",0.9612,0.9696,0.9571,0.9654,3159200.0],["1989-07-27",0.9696,0.9947,0.9696,0.9821,3232000.0],["1989-07-28",0.9821,0.9947,0.9612,0.9863,2674000.0],["1989-07-31",0.9863,0.9947,0.9612,0.9612,1902400.0],["1989-08-01",0.9529,0.9529,0.9445,0.9529,1986000.0],["1989-08-02",0.9487,0.9487,0.932,0.9362,1837600.0],["1989-08-03",0.9278,0.9278,0.9111,0.9195,1288400.0],["1989-08-04",0.9195,0.9278,0.8944,0.9069,1316000.0],["1989-08-07",0.9069,0.9362,0.9027,0.9278,1280400.0],["1989-08-08",0.9278,0.9445,0.9278,0.9403,3246800.0],["1989-08-09",0.9445,0.9612,0.9445,0.9571,3191600.0],["1989-08-10",0.9529,0.9529,0.9362,0.9403,1875600.0],["1989-08-11",0.9069,0.9069,0.8777,0.8777,2728400.0],["1989-08-14",0.8777,0.8777,0.8275,0.8526,2038800.0],["1989-08-15",0.8651,0.8818,0.8651,0.8777,1202400.0],["1989-08-16",0.8777,0.8818,0.8735,0.8735,698400.0],["1989-08-17",0.8651,0.8651,0.8442,0.8609,1328800.0],["1989-08-18",0.8609,0.8902,0.8526,0.8777,1124000.0],["1989-08-21",0.8818,0.9027,0.8818,0.8902,5387600.0],["1989-08-22",0.8944,0.9111,0.8944,0.9069,2601600.0],["1989-08-23",0.9069,0.9445,0.8902,0.9403,4392000.0],["1989-08-24",0.9236,0.9236,0.9111,0.9153,2579200.0],["1989-08-25",0.9153,0.9153,0.8986,0.9069,706000.0],["1989-08-28",0.9027,0.9027,0.8944,0.8944,443600.0],["1989-08-29",0.8944,0.9111,0.8944,0.8986,687200.0],["1989-08-30",0.8986,0.9027,0.8944,0.8944,552400.0],["1989-08-31",0.8902,0.8902,0.8568,0.8777,1696400.0],["1989-09-01",0.8777,0.8777,0.8609,0.8777,1693600.0],["1989-09-05",0.8693,0.8693,0.8442,0.8568,3430400.0],["1989-09-06",0.8568,0.8609,0.8442,0.8526,1909200.0],["1989-09-07",0.8526,0.8568,0.8442,0.8526,1273200.0],["1989-09-08",0.8526,0.8526,0.8442,0.8526,874000.0],["1989-09-11",0.8484,0.8484,0.8317,0.8359,1142000.0],["1989-09-12",0.8317,0.8317,0.8108,0.8191,1316400.0],["1989-09-13",0.8191,0.84,0.8191,0.8191,1098800.0],["1989-09-14",0.8275,0.8526,0.8275,0.8275,1815600.0],["1989-09-15",0.8317,0.8526,0.8317,0.8526,3208400.0],["1989-09-18",0.8526,0.8693,0.8526,0.8693,461200.0],["1989-09-19",0.8693,0.8777,0.8693,0.8693,964800.0],["1989-09-20",0.8693,0.8735,0.8526,0.8693,605200.0],["1989-09-21",0.8693,0.8944,0.8693,0.886,1660000.0],["1989-09-22",0.887,0.887,0.8744,0.8744,580800.0],["1989-09-25",0.8744,0.887,0.8744,0.8786,2252800.0],["1989-09-26",0.8786,0.9248,0.8744,0.8912,5881600.0],["1989-09-27",0.8912,0.9206,0.8912,0.9122,3506000.0],["1989-09-28",0.9122,0.9164,0.8912,0.8954,1920000.0],["1989-09-29",0.8954,0.9038,0.8912,0.8996,1001600.0],["1989-10-02",0.8996,0.908,0.8954,0.908,1611600.0],["1989-10-03",0.908,0.9164,0.9038,0.9122,2057600.0],["1989-10-04",0.9122,0.9248,0.9122,0.9206,1321600.0],["1989-10-05",0.9206,0.9543,0.908,0.9416,1433600.0],["1989-10-06",0.9332,0.9332,0.9206,0.9248,2306000.0],["1989-10-09",0.9122,0.9122,0.9038,0.908,702400.0],["1989-10-10",0.9038,0.9038,0.8744,0.8744,1140800.0],["1989-10-11",0.8702,0.8702,0.8534,0.8618,1162000.0],["1989-10-12",0.8618,0.8702,0.8576,0.866,747600.0],["1989-10-13",0.866,0.8744,0.7651,0.7735,2263600.0],["1989-10-16",0.7819,0.8239,0.7819,0.8071,2759600.0],["1989-10-17",0.8071,0.8113,0.7903,0.7903,1771600.0],["1989-10-18",0.7903,0.8113,0.7903,0.8071,842800.0],["1989-10-19",0.8281,0.8492,0.8281,0.8323,1814800.0],["1989-10-20",0.8281,0.8281,0.8197,0.8281,604400.0],["1989-10-23",0.8281,0.8323,0.8239,0.8281,411600.0],["1989-10-24",0.8239,0.8239,0.7987,0.8071,1586400.0],["1989-10-25",0.8071,0.8155,0.8029,0.8113,374400.0],["1989-10-26",0.8071,0.8071,0.7693,0.7735,1806400.0],["1989-10-27",0.7735,0.7903,0.7651,0.7735,877200.0],["1989-10-30",0.7735,0.7861,0.7735,0.7819,465600.0],["1989-10-31",0.7819,0.7945,0.7819,0.7861,778800.0],["1989-11-01",0.7945,0.8071,0.7945,0.7987,567600.0],["1989-11-02",0.7903,0.7903,0.7735,0.7861,295200.0],["1989-11-03",0.7903,0.7987,0.7903,0.7945,244400.0],["1989-11-06",0.7945,0.8029,0.7903,0.7987,871200.0],["1989-11-07",0.7987,0.8029,0.7945,0.8029,349600.0],["1989-11-08",0.8071,0.8197,0.8071,0.8113,1340800.0],["1989-11-09",0.8155,0.8239,0.8155,0.8197,580800.0],["1989-11-10",0.8239,0.8365,0.8239,0.8239,354000.0],["1989-11-13",0.8239,0.8323,0.8239,0.8239,267200.0],["1989-11-14",0.8239,0.8281,0.8239,0.8239,161600.0],["1989-11-15",0.8281,0.845,0.8281,0.8365,661200.0],["1989-11-16",0.8365,0.8492,0.8323,0.8408,322800.0],["1989-11-17",0.8408,0.8408,0.8281,0.8281,234000.0],["1989-11-20",0.8155,0.8155,0.7987,0.8029,220800.0],["1989-11-21",0.8071,0.8197,0.8071,0.8113,897200.0],["1989-11-22",0.8113,0.8155,0.8113,0.8155,1076000.0],["1989-11-24",0.8155,0.8239,0.8155,0.8239,74400.0],["1989-11-27",0.8239,0.8239,0.8113,0.8155,553200.0],["1989-11-28",0.8239,0.8281,0.8239,0.8239,866800.0],["1989-11-29",0.8323,0.8576,0.8323,0.8534,3102400.0],["1989-11-30",0.8576,0.8744,0.8576,0.8702,743600.0],["1989-12-01",0.8781,0.8823,0.8696,0.8696,778800.0],["1989-12-04",0.8654,0.8654,0.8569,0.8569,251600.0],["1989-12-05",0.8611,0.8738,0.8611,0.8654,454800.0],["1989-12-06",0.8738,0.8823,0.8738,0.8781,793600.0],["1989-12-07",0.8781,0.8823,0.8738,0.8738,329200.0],["1989-12-08",0.8738,0.8823,0.8654,0.8738,337600.0],["1989-12-11",0.8738,0.8866,0.8738,0.8823,482000.0],["1989-12-12",0.8823,0.8908,0.8823,0.8866,630000.0],["1989-12-13",0.8866,0.8908,0.8823,0.8823,941600.0],["1989-12-14",0.8823,0.8908,0.8823,0.8823,262800.0],["1989-12-15",0.8823,0.8866,0.8738,0.8738,432800.0],["1989-12-18",0.8738,0.8908,0.8738,0.8781,630800.0],["1989-12-19",0.8781,0.8866,0.8781,0.8781,698000.0],["1989-12-20",0.8823,0.8908,0.8823,0.8823,487200.0],["1989-12-21",0.8866,0.8951,0.8866,0.8908,839200.0],["1989-12-22",0.8951,0.9163,0.8951,0.8951,773200.0],["1989-12-26",0.8951,0.912,0.8951,0.8951,177200.0],["1989-12-27",0.8951,0.8993,0.8951,0.8951,582000.0],["1989-12-28",0.8951,0.8993,0.8866,0.8866,715600.0],["1989-12-29",0.9035,0.9163,0.9035,0.9035,544800.0],["1990-01-02",0.912,0.9247,0.912,0.9163,645600.0],["1990-01-03",0.9163,0.9205,0.9163,0.9163,205600.0],["1990-01-04",0.9163,0.929,0.912,0.9163,805200.0],["1990-01-05",0.9163,0.929,0.9163,0.9247,488400.0],["1990-01-08",0.929,0.9375,0.929,0.9375,1995600.0],["1990-01-09",0.9375,0.9375,0.929,0.9332,982800.0],["1990-01-10",0.9332,0.9417,0.929,0.9332,2022400.0],["1990-01-11",0.9332,0.9332,0.929,0.929,330400.0],["1990-01-12",0.929,0.929,0.9163,0.9163,1335600.0],["1990-01-15",0.9163,0.9163,0.9078,0.9078,509200.0],["1990-01-16",0.9078,0.9078,0.8993,0.9078,2490000.0],["1990-01-17",0.9078,0.9163,0.9078,0.912,423600.0],["1990-01-18",0.912,0.912,0.9035,0.9078,836000.0],["1990-01-19",0.9078,0.9163,0.9078,0.9078,260800.0],["1990-01-22",0.9078,0.912,0.8823,0.8866,426000.0],["1990-01-23",0.8866,0.9078,0.8866,0.8951,3295200.0],["1990-01-24",0.8866,0.8866,0.8654,0.8823,871200.0],["1990-01-25",0.8823,0.8993,0.8823,0.8823,978400.0],["1990-01-26",0.8823,0.8993,0.8823,0.8866,1100400.0],["1990-01-29",0.8908,0.8993,0.8908,0.8951,1590400.0],["1990-01-30",0.8951,0.9035,0.8908,0.8908,3644400.0],["1990-01-31",0.8993,0.9078,0.8993,0.9078,1059600.0],["1990-02-01",0.9078,0.9205,0.9078,0.9205,444400.0],["1990-02-02",0.9205,0.929,0.9205,0.9247,811200.0],["1990-02-05",0.9247,0.9332,0.9247,0.929,672000.0],["1990-02-06",0.9247,0.9247,0.912,0.9163,384000.0],["1990-02-07",0.9163,0.9247,0.912,0.9163,326400.0],["1990-02-08",0.9163,0.929,0.9163,0.9205,1138400.0],["1990-02-09",0.9205,0.9205,0.912,0.9163,203600.0],["1990-02-12",0.9163,0.9205,0.912,0.9163,241600.0],["1990-02-13",0.9163,0.9163,0.9078,0.9078,991200.0],["1990-02-14",0.9163,0.9247,0.9163,0.9163,677600.0],["1990-02-15",0.9163,0.9247,0.9163,0.9205,472000.0],["1990-02-16",0.9205,0.9332,0.9163,0.929,742400.0],["1990-02-20",0.929,0.9332,0.9205,0.9205,2191200.0],["1990-02-21",0.9163,0.9163,0.912,0.912,851200.0],["1990-02-22",0.912,0.9163,0.9078,0.9078,960400.0],["1990-02-23",0.8993,0.8993,0.8908,0.8908,179200.0],["1990-02-26",0.8908,0.8951,0.8866,0.8908,877200.0],["1990-02-27",0.8908,0.8951,0.8908,0.8908,398800.0],["1990-02-28",0.8908,0.8951,0.8908,0.8908,1092400.0],["1990-03-01",0.8908,0.8908,0.8781,0.8908,235600.0],["1990-03-02",0.8908,0.8993,0.8866,0.8866,1386000.0],["1990-03-05",0.8866,0.8908,0.8823,0.8866,600000.0],["1990-03-06",0.8866,0.8866,0.8823,0.8823,831600.0],["1990-03-07",0.8823,0.8823,0.8738,0.8738,416400.0],["1990-03-08",0.8866,0.8993,0.8866,0.8908,714000.0],["1990-03-09",0.8908,0.8908,0.8823,0.8866,220800.0],["1990-03-12",0.8823,0.8823,0.8738,0.8781,730400.0],["1990-03-13",0.8696,0.8696,0.8654,0.8654,933600.0],["1990-03-14",0.8654,0.8696,0.8654,0.8696,1040000.0],["1990-03-15",0.8696,0.8781,0.8696,0.8781,902400.0],["1990-03-16",0.8823,0.8993,0.8823,0.8951,2757600.0],["1990-03-19",0.8866,0.8866,0.8781,0.8823,458000.0],["1990-03-20",0.8823,0.8908,0.8823,0.8866,1075600.0],["1990-03-21",0.8781,0.8781,0.8654,0.8654,1165200.0],["1990-03-22",0.8654,0.8738,0.8569,0.8611,2994400.0],["1990-03-23",0.8654,0.8738,0.8654,0.8654,1115200.0],["1990-03-26",0.8781,0.8823,0.8781,0.8781,959200.0],["1990-03-27",0.8781,0.8823,0.8738,0.8738,413600.0],["1990-03-28",0.8738,0.8866,0.8738,0.8823,1193600.0],["1990-03-29",0.8823,0.8823,0.8781,0.8781,902400.0],["1990-03-30",0.8861,0.8861,0.8733,0.8776,234800.0],["1990-04-02",0.8562,0.8562,0.8476,0.8562,184400.0],["1990-04-03",0.8604,0.8733,0.8604,0.8733,244000.0],["1990-04-04",0.8733,0.8904,0.869,0.8733,428800.0],["1990-04-05",0.8776,0.8861,0.8776,0.8776,99200.0],["1990-04-06",0.8776,0.8819,0.8733,0.8776,177200.0],["1990-04-09",0.8776,0.8861,0.8733,0.8819,399600.0],["1990-04-10",0.8647,0.8647,0.8519,0.8562,1380800.0],["1990-04-11",0.848,0.848,0.8393,0.8393,572400.0],["1990-04-12",0.8393,0.8393,0.8305,0.8349,1030800.0],["1990-04-16",0.8349,0.8437,0.8217,0.8261,1466800.0],["1990-04-17",0.8261,0.8393,0.8217,0.8305,2133200.0],["1990-04-18",0.8305,0.8305,0.8217,0.8305,1498800.0],["1990-04-19",0.8305,0.8349,0.8261,0.8349,715200.0],["1990-04-20",0.8349,0.8524,0.8305,0.8437,1724000.0],["1990-04-23",0.8437,0.8437,0.7821,0.8129,2806800.0],["1990-04-24",0.8129,0.8173,0.8041,0.8129,3065200.0],["1990-04-25",0.8129,0.8305,0.8085,0.8261,3141600.0],["1990-04-26",0.8261,0.8261,0.8085,0.8129,322800.0],["1990-04-27",0.8129,0.8129,0.7997,0.8129,834800.0],["1990-04-30",0.8129,0.8129,0.8041,0.8085,826800.0],["1990-05-01",0.8085,0.8217,0.8085,0.8129,1018000.0],["1990-05-02",0.8129,0.8129,0.7997,0.8041,333600.0],["1990-05-03",0.7953,0.7953,0.7733,0.7733,506000.0],["1990-05-04",0.7865,0.7997,0.7865,0.7997,598000.0],["1990-05-07",0.7997,0.8129,0.7997,0.8129,1473200.0],["1990-05-08",0.8129,0.8129,0.8041,0.8129,1533600.0],["1990-05-09",0.8129,0.8129,0.8041,0.8085,3595600.0],["1990-05-10",0.8041,0.8041,0.7953,0.8041,3060400.0],["1990-05-11",0.8085,0.8261,0.8085,0.8261,445200.0],["1990-05-14",0.8217,0.8217,0.8085,0.8129,1525200.0],["1990-05-15",0.8129,0.8261,0.8085,0.8261,4117200.0],["1990-05-16",0.8261,0.8349,0.8217,0.8261,213600.0],["1990-05-17",0.8305,0.8437,0.8305,0.8349,1176400.0],["1990-05-18",0.8349,0.8393,0.8305,0.8393,691600.0],["1990-05-21",0.8393,0.8393,0.8305,0.8349,148000.0],["1990-05-22",0.8349,0.8393,0.8217,0.8349,412000.0],["1990-05-23",0.8349,0.8349,0.8217,0.8349,560400.0],["1990-05-24",0.8349,0.8524,0.8349,0.8437,12352400.0],["1990-05-25",0.8437,0.8524,0.8305,0.8437,773200.0],["1990-05-29",0.8524,0.8612,0.8524,0.8612,307200.0],["1990-05-30",0.8612,0.8744,0.8612,0.8656,659200.0],["1990-05-31",0.8612,0.8612,0.8437,0.8568,180000.0],["1990-06-01",0.8568,0.8656,0.8568,0.8612,717200.0],["1990-06-04",0.8612,0.87,0.8568,0.8656,632000.0],["1990-06-05",0.8656,0.8656,0.8568,0.8612,316800.0],["1990-06-06",0.8612,0.8656,0.8568,0.8656,276400.0],["1990-06-07",0.8296,0.8296,0.8112,0.8158,531600.0],["1990-06-08",0.8158,0.825,0.8158,0.8158,1234800.0],["1990-06-11",0.8158,0.8204,0.8112,0.8158,274400.0],["1990-06-12",0.8204,0.8342,0.8204,0.8296,944000.0],["1990-06-13",0.8296,0.8435,0.8296,0.8435,321600.0],["1990-06-14",0.8435,0.8757,0.8435,0.8711,747200.0],["1990-06-15",0.8481,0.8481,0.8342,0.8435,254400.0],["1990-06-18",0.8296,0.8296,0.8204,0.825,581200.0],["1990-06-19",0.825,0.8342,0.8204,0.8296,319200.0],["1990-06-20",0.8296,0.8342,0.825,0.8296,372800.0],["1990-06-21",0.8296,0.8342,0.825,0.8342,676000.0],["1990-06-22",0.8342,0.8527,0.8342,0.8435,1350400.0],["1990-06-25",0.8435,0.8481,0.8435,0.8435,507600.0],["1990-06-26",0.8481,0.8573,0.8481,0.8481,265200.0],["1990-06-27",0.8481,0.8481,0.8435,0.8435,126800.0],["1990-06-28",0.8435,0.8481,0.8389,0.8389,216000.0],["1990-06-29",0.8435,0.8527,0.8435,0.8435,193600.0],["1990-07-02",0.8435,0.8527,0.8435,0.8527,1519200.0],["1990-07-03",0.8527,0.8527,0.8389,0.8481,166800.0],["1990-07-05",0.8481,0.8481,0.8389,0.8389,85600.0],["1990-07-06",0.8389,0.8481,0.8342,0.8481,167600.0],["1990-07-09",0.8481,0.8481,0.8389,0.8481,1994800.0],["1990-07-10",0.8481,0.8481,0.8389,0.8389,1490400.0],["1990-07-11",0.8389,0.8481,0.8389,0.8481,1435600.0],["1990-07-12",0.8481,0.8573,0.8389,0.8527,652800.0],["1990-07-13",0.8527,0.8573,0.8435,0.8481,1384400.0],["1990-07-16",0.8481,0.8527,0.8389,0.8435,948800.0],["1990-07-17",0.8481,0.8573,0.8481,0.8481,1806400.0],["1990-07-18",0.8481,0.8481,0.8342,0.8389,416000.0],["1990-07-19",0.8389,0.8435,0.8342,0.8389,295600.0],["1990-07-20",0.8389,0.8481,0.8389,0.8389,340400.0],["1990-07-23",0.8342,0.8342,0.8204,0.8296,404800.0],["1990-07-24",0.8296,0.8296,0.8112,0.8112,175200.0],["1990-07-25",0.8112,0.8204,0.802,0.8112,538400.0],["1990-07-26",0.8112,0.8112,0.7928,0.802,1350400.0],["1990-07-27",0.7974,0.7974,0.7882,0.7928,1096400.0],["1990-07-30",0.7928,0.802,0.7928,0.802,1313200.0],["1990-07-31",0.802,0.8066,0.7743,0.7743,1655200.0],["1990-08-01",0.7789,0.7974,0.7789,0.7974,1437200.0],["1990-08-02",0.7882,0.7882,0.7743,0.7835,172400.0],["1990-08-03",0.7789,0.7789,0.7651,0.7651,727200.0],["1990-08-06",0.7467,0.7467,0.7282,0.7375,828000.0],["1990-08-07",0.7467,0.7697,0.7467,0.7605,804400.0],["1990-08-08",0.7559,0.7559,0.7467,0.7467,273600.0],["1990-08-09",0.7559,0.7835,0.7559,0.7743,326400.0],["1990-08-10",0.7743,0.7743,0.7697,0.7743,352800.0],["1990-08-13",0.7743,0.7743,0.7743,0.7743,245600.0],["1990-08-14",0.7743,0.7835,0.7559,0.7835,405600.0],["1990-08-15",0.7928,0.802,0.7928,0.7928,299200.0],["1990-08-16",0.7835,0.7835,0.7743,0.7789,53200.0],["1990-08-17",0.7789,0.7835,0.7697,0.7835,571200.0],["1990-08-20",0.7743,0.7743,0.7559,0.7697,408000.0],["1990-08-21",0.7605,0.7605,0.7375,0.7559,666400.0],["1990-08-22",0.7559,0.7651,0.7467,0.7467,598000.0],["1990-08-23",0.7467,0.7513,0.7375,0.7467,1102000.0],["1990-08-24",0.7467,0.7651,0.7467,0.7467,1213600.0],["1990-08-27",0.7605,0.7743,0.7605,0.7743,87600.0],["1990-08-28",0.7743,0.7743,0.7559,0.7697,138000.0],["1990-08-29",0.7651,0.7651,0.7467,0.7513,1312800.0],["1990-08-30",0.7467,0.7467,0.7282,0.7282,530000.0],["1990-08-31",0.7282,0.7328,0.719,0.7282,85600.0],["1990-09-04",0.7282,0.7328,0.719,0.7328,132800.0],["1990-09-05",0.7375,0.7421,0.7375,0.7375,166400.0],["1990-09-06",0.7375,0.7375,0.7282,0.7282,541200.0],["1990-09-07",0.7375,0.7513,0.7375,0.7421,359600.0],["1990-09-10",0.7559,0.7651,0.7559,0.7559,290000.0],["1990-09-11",0.7559,0.7651,0.7559,0.7559,352000.0],["1990-09-12",0.7559,0.7651,0.7513,0.7605,574800.0],["1990-09-13",0.7605,0.7605,0.7513,0.7605,132800.0],["1990-09-14",0.7475,0.7475,0.7428,0.7475,321600.0],["1990-09-17",0.7475,0.7568,0.7428,0.7522,588400.0],["1990-09-18",0.7522,0.7615,0.7522,0.7568,206400.0],["1990-09-19",0.7475,0.7475,0.7381,0.7381,158800.0],["1990-09-20",0.7381,0.7381,0.7288,0.7288,450400.0],["1990-09-21",0.7288,0.7335,0.7195,0.7195,854000.0],["1990-09-24",0.7195,0.7335,0.7195,0.7241,234000.0],["1990-09-25",0.7241,0.7288,0.7195,0.7195,1545600.0],["1990-09-26",0.7195,0.7195,0.7148,0.7148,152400.0],["1990-09-27",0.7335,0.7475,0.7335,0.7381,444000.0],["1990-09-28",0.7381,0.7475,0.7335,0.7475,137600.0],["1990-10-01",0.7709,0.7849,0.7709,0.7802,779200.0],["1990-10-02",0.7802,0.7895,0.7709,0.7849,362800.0],["1990-10-03",0.7895,0.8036,0.7895,0.7989,464800.0],["1990-10-04",0.7989,0.8082,0.7989,0.8082,988000.0],["1990-10-05",0.8082,0.8783,0.7942,0.8783,550800.0],["1990-10-08",0.8783,0.8876,0.8596,0.8643,843600.0],["1990-10-09",0.8596,0.8596,0.8269,0.8269,890400.0],["1990-10-10",0.8082,0.8082,0.7942,0.8036,918800.0],["1990-10-11",0.8036,0.8129,0.7942,0.7989,1063200.0],["1990-10-12",0.7989,0.8129,0.7895,0.7895,376800.0],["1990-10-15",0.7895,0.7895,0.7802,0.7849,531600.0],["1990-10-16",0.7755,0.7755,0.7662,0.7662,337600.0],["1990-10-17",0.7662,0.7662,0.7568,0.7615,225600.0],["1990-10-18",0.7662,0.7849,0.7662,0.7849,426000.0],["1990-10-19",0.7849,0.8036,0.7849,0.7942,134800.0],["1990-10-22",0.8036,0.8082,0.8036,0.8036,271200.0],["1990-10-23",0.8269,0.8316,0.8269,0.8269,229200.0],["1990-10-24",0.8129,0.8129,0.8036,0.8129,70800.0],["1990-10-25",0.8129,0.8222,0.8082,0.8082,2054800.0],["1990-10-26",0.7989,0.7989,0.7709,0.7755,324400.0],["1990-10-29",0.7802,0.7942,0.7802,0.7802,147600.0],["1990-10-30",0.7802,0.7942,0.7802,0.7895,143600.0],["1990-10-31",0.7895,0.8129,0.7895,0.7895,582000.0],["1990-11-01",0.7895,0.8036,0.7895,0.7895,417200.0],["1990-11-02",0.8082,0.8176,0.8082,0.8176,220000.0],["1990-11-05",0.8269,0.8316,0.8269,0.8316,776800.0],["1990-11-06",0.8316,0.8409,0.8269,0.8316,454400.0],["1990-11-07",0.8269,0.8269,0.8176,0.8222,502400.0],["1990-11-08",0.8176,0.8176,0.8082,0.8082,146800.0],["1990-11-09",0.8082,0.8176,0.8082,0.8082,32400.0],["1990-11-12",0.8082,0.8222,0.8082,0.8222,331600.0],["1990-11-13",0.8222,0.8222,0.8082,0.8129,417200.0],["1990-11-14",0.8129,0.8129,0.7989,0.8082,263200.0],["1990-11-15",0.8082,0.8269,0.8036,0.8222,705200.0],["1990-11-16",0.8222,0.8316,0.8222,0.8222,726000.0],["1990-11-19",0.8222,0.8363,0.8129,0.8222,666400.0],["1990-11-20",0.8176,0.8176,0.8036,0.8036,355200.0],["1990-11-21",0.8036,0.8316,0.7989,0.7989,3457200.0],["1990-11-23",0.8269,0.8363,0.8269,0.8316,1660400.0],["1990-11-26",0.8269,0.8269,0.8222,0.8269,557200.0],["1990-11-27",0.8269,0.8363,0.8269,0.8363,2130000.0],["1990-11-28",0.8269,0.8269,0.8176,0.8176,472400.0],["1990-11-29",0.8176,0.8269,0.8129,0.8129,1263200.0],["1990-11-30",0.8222,0.8409,0.8222,0.8363,1301600.0],["1990-12-03",0.8363,0.8363,0.8222,0.8316,488400.0],["1990-12-04",0.8316,0.8363,0.8269,0.8363,134400.0],["1990-12-05",0.8409,0.8596,0.8409,0.8596,374000.0],["1990-12-06",0.8596,0.8876,0.8316,0.8363,4096800.0],["1990-12-07",0.8549,0.8643,0.8549,0.8596,917600.0],["1990-12-10",0.8596,0.8643,0.8549,0.8549,572000.0],["1990-12-11",0.8549,0.8643,0.8549,0.8596,344800.0],["1990-12-12",0.869,0.8783,0.869,0.8736,554000.0],["1990-12-13",0.8736,0.8783,0.869,0.869,295200.0],["1990-12-14",0.869,0.8736,0.8596,0.8596,408000.0],["1990-12-17",0.8503,0.8503,0.8409,0.8409,260000.0],["1990-12-18",0.8456,0.8596,0.8456,0.8503,560400.0],["1990-12-19",0.8503,0.8596,0.8503,0.8549,265600.0],["1990-12-20",0.8503,0.8503,0.8363,0.8409,56400.0],["1990-12-21",0.8316,0.8316,0.8129,0.8269,174400.0],["1990-12-24",0.8269,0.8269,0.8129,0.8129,123600.0],["1990-12-26",0.8129,0.8222,0.8036,0.8129,88800.0],["1990-12-27",0.8176,0.8269,0.8176,0.8176,106800.0],["1990-12-28",0.8222,0.8363,0.8222,0.8222,443600.0],["1990-12-31",0.8222,0.8269,0.8176,0.8176,32800.0],["1991-01-02",0.8176,0.8316,0.8176,0.8222,131600.0],["1991-01-03",0.8222,0.8316,0.8222,0.8269,177600.0],["1991-01-04",0.8409,0.8503,0.8409,0.8503,425600.0],["1991-01-07",0.8316,0.8316,0.8129,0.8129,191600.0],["1991-01-08",0.8129,0.8129,0.8036,0.8036,86400.0],["1991-01-09",0.8176,0.8409,0.8176,0.8222,840800.0],["1991-01-10",0.8222,0.8269,0.8222,0.8222,7200.0],["1991-01-11",0.8222,0.8222,0.8129,0.8129,113200.0],["1991-01-14",0.7942,0.7942,0.7849,0.7849,48000.0],["1991-01-15",0.7895,0.7942,0.7895,0.7895,35200.0],["1991-01-16",0.7895,0.7942,0.7849,0.7895,140000.0],["1991-01-17",0.8176,0.8363,0.8176,0.8269,260000.0],["1991-01-18",0.8222,0.8222,0.8129,0.8129,230400.0],["1991-01-21",0.8129,0.8176,0.8082,0.8082,32000.0],["1991-01-22",0.8129,0.8269,0.8129,0.8129,62400.0],["1991-01-23",0.8176,0.8269,0.8176,0.8269,126000.0],["1991-01-24",0.8269,0.8409,0.8222,0.8269,135200.0],["1991-01-25",0.8269,0.8363,0.8222,0.8222,390800.0],["1991-01-28",0.8316,0.8503,0.8316,0.8456,671200.0],["1991-01-29",0.8549,0.8643,0.8549,0.8596,624000.0],["1991-01-30",0.8736,0.883,0.8736,0.8783,344000.0],["1991-01-31",0.8923,0.9063,0.8923,0.897,2975200.0],["1991-02-01",0.9017,0.911,0.9017,0.9063,972800.0],["1991-02-04",0.9063,0.925,0.9063,0.9157,57200.0],["1991-02-05",0.9157,0.9344,0.9157,0.9297,699200.0],["1991-02-06",0.9297,0.9531,0.9297,0.9484,1517200.0],["1991-02-07",0.9577,0.9811,0.9577,0.9624,350000.0],["1991-02-08",0.9577,0.9577,0.9437,0.9484,623200.0],["1991-02-11",0.9484,0.9577,0.9484,0.9577,1339200.0],["1991-02-12",0.9531,0.9531,0.9437,0.9437,277600.0],["1991-02-13",0.9484,0.9531,0.9484,0.9531,249600.0],["1991-02-14",0.9531,0.9624,0.9531,0.9531,168400.0],["1991-02-15",0.9577,0.9717,0.9577,0.9624,83200.0],["1991-02-19",0.9624,0.9671,0.9577,0.9577,138400.0],["1991-02-20",0.9577,0.9577,0.9531,0.9531,358000.0],["1991-02-21",0.9577,0.9717,0.9577,0.9671,263200.0],["1991-02-22",0.9671,0.9671,0.9344,0.9344,148400.0],["1991-02-25",0.9437,0.9671,0.9437,0.9577,513600.0],["1991-02-26",0.9531,0.9531,0.9344,0.9344,525200.0],["1991-02-27",0.9344,0.9437,0.9297,0.9437,1037600.0],["1991-02-28",0.9577,0.9624,0.9531,0.9531,473600.0],["1991-03-01",0.9531,0.9671,0.9531,0.9577,120000.0],["1991-03-04",0.9671,0.9717,0.9624,0.9671,380400.0],["1991-03-05",0.9904,1.0091,0.9904,1.0044,744400.0],["1991-03-06",1.0138,1.0138,0.9951,0.9951,779200.0],["1991-03-07",1.0044,1.0091,0.9858,0.9858,1227200.0],["1991-03-08",0.9904,0.9904,0.9858,0.9858,893200.0],["1991-03-11",0.9858,0.9858,0.9671,0.9671,487200.0],["1991-03-12",0.9811,0.9858,0.9717,0.9717,862800.0],["1991-03-13",0.9484,0.9624,0.9437,0.9624,400800.0],["1991-03-14",0.9717,0.9811,0.9671,0.9717,216000.0],["1991-03-15",0.9717,0.9717,0.9437,0.9437,89600.0],["1991-03-18",0.9344,0.9531,0.9344,0.9437,228000.0],["1991-03-19",0.925,0.9344,0.9204,0.925,120000.0],["1991-03-20",0.9157,0.925,0.9157,0.925,80400.0],["1991-03-21",0.925,0.9437,0.925,0.9344,292800.0],["1991-03-22",0.9063,0.9157,0.9063,0.9157,204800.0],["1991-03-25",0.897,0.897,0.8783,0.8783,235600.0],["1991-03-26",0.8783,0.9017,0.8783,0.9017,150000.0],["1991-03-27",0.897,0.9063,0.897,0.9063,189600.0],["1991-03-28",0.9063,0.9157,0.9063,0.9063,33600.0],["1991-04-01",0.9063,0.9157,0.9063,0.9157,43600.0],["1991-04-02",0.9204,0.9531,0.9204,0.9484,236400.0],["1991-04-03",0.9624,0.9624,0.9531,0.9531,33200.0],["1991-04-04",0.9624,0.9717,0.9577,0.9671,146400.0],["1991-04-05",0.9899,0.9899,0.9664,0.9711,338000.0],["1991-04-08",0.9616,0.9664,0.9569,0.9616,148400.0],["1991-04-09",0.9616,0.9711,0.9522,0.9522,216800.0],["1991-04-10",0.9522,0.9522,0.9428,0.9475,160800.0],["1991-04-11",0.9569,0.9569,0.9381,0.9428,438400.0],["1991-04-12",0.9475,0.9475,0.9286,0.9286,287600.0],["1991-04-15",0.9475,0.9522,0.9475,0.9475,365200.0],["1991-04-16",0.9522,0.9522,0.9428,0.9428,14400.0],["1991-04-17",0.9569,0.9569,0.9475,0.9522,154000.0],["1991-04-18",0.9428,0.9522,0.9334,0.9428,374000.0],["1991-04-19",0.9334,0.9334,0.8956,0.8956,429600.0],["1991-04-22",0.9004,0.9004,0.8768,0.8768,313200.0],["1991-04-23",0.8909,0.8956,0.8862,0.8909,322000.0],["1991-04-24",0.8768,0.8862,0.8768,0.8862,28800.0],["1991-04-25",0.8768,0.8862,0.8721,0.8721,77600.0],["1991-04-26",0.8768,0.8815,0.8768,0.8768,60800.0],["1991-04-29",0.8768,0.8815,0.8674,0.8721,91600.0],["1991-04-30",0.8721,0.8909,0.8721,0.8909,978800.0],["1991-05-01",0.8909,0.9098,0.8862,0.9051,1497200.0],["1991-05-02",0.8956,0.8956,0.8862,0.8862,100000.0],["1991-05-03",0.8768,0.8862,0.8721,0.8768,24800.0],["1991-05-06",0.8674,0.8768,0.8674,0.8721,52000.0],["1991-05-07",0.8956,0.9051,0.8956,0.9004,693600.0],["1991-05-08",0.8956,0.9004,0.8956,0.9004,268800.0],["1991-05-09",0.8956,0.9098,0.8956,0.9098,457600.0],["1991-05-10",0.9051,0.9051,0.8815,0.8862,188400.0],["1991-05-13",0.8862,0.8956,0.8815,0.8956,202800.0],["1991-05-14",0.8909,0.9004,0.8909,0.8956,84800.0],["1991-05-15",0.9004,0.9004,0.8909,0.8909,827200.0],["1991-05-16",0.8909,0.8909,0.8815,0.8909,351600.0],["1991-05-17",0.8815,0.8862,0.8768,0.8815,58800.0],["1991-05-20",0.8815,0.8956,0.8815,0.8862,122400.0],["1991-05-21",0.8956,0.9051,0.8956,0.9051,139200.0],["1991-05-22",0.8956,0.9051,0.8956,0.8956,29200.0],["1991-05-23",0.9004,0.9051,0.8956,0.8956,491600.0],["1991-05-24",0.8862,0.8909,0.8862,0.8862,35600.0],["1991-05-28",0.8909,0.9051,0.8909,0.9004,226800.0],["1991-05-29",0.9098,0.9098,0.8862,0.8862,184800.0],["1991-05-30",0.8909,0.9004,0.8862,0.8956,919600.0],["1991-05-31",0.9004,0.9004,0.8956,0.9004,405200.0],["1991-06-03",0.9051,0.9051,0.9004,0.9051,315200.0],["1991-06-04",0.9004,0.9051,0.8956,0.9051,260800.0],["1991-06-05",0.9192,0.9239,0.9098,0.9098,797600.0],["1991-06-06",0.9145,0.9286,0.9145,0.9239,473200.0],["1991-06-07",0.909,0.9138,0.8947,0.8947,104000.0],["1991-06-10",0.9042,0.9138,0.9042,0.909,97200.0],["1991-06-11",0.9042,0.9233,0.9042,0.9138,24137600.0],["1991-06-12",0.9042,0.9042,0.8947,0.9042,9600.0],["1991-06-13",0.8947,0.8995,0.8804,0.8852,88400.0],["1991-06-14",0.8947,0.8995,0.89,0.89,550000.0],["1991-06-17",0.89,0.909,0.89,0.8995,214000.0],["1991-06-18",0.8947,0.8947,0.89,0.89,40000.0],["1991-06-19",0.8995,0.9042,0.89,0.9042,21200.0],["1991-06-20",0.8995,0.8995,0.89,0.89,89200.0],["1991-06-21",0.89,0.8947,0.89,0.89,12800.0],["1991-06-24",0.8852,0.8852,0.8804,0.8852,9200.0],["1991-06-25",0.8804,0.8947,0.8804,0.8804,45600.0],["1991-06-26",0.8852,0.8947,0.8852,0.8947,124000.0],["1991-06-27",0.8947,0.8995,0.89,0.89,544400.0],["1991-06-28",0.8852,0.8852,0.8662,0.8662,507200.0],["1991-07-01",0.8852,0.89,0.8852,0.8852,316400.0],["1991-07-02",0.8852,0.8947,0.8804,0.8947,271200.0],["1991-07-03",0.89,0.8947,0.8852,0.8852,550400.0],["1991-07-05",0.909,0.9138,0.909,0.9138,649200.0],["1991-07-08",0.909,0.928,0.909,0.9233,463200.0],["1991-07-09",0.928,0.928,0.9138,0.9185,78400.0],["1991-07-10",0.9138,0.9233,0.9138,0.9233,122400.0],["1991-07-11",0.9233,0.9233,0.9042,0.9042,285600.0],["1991-07-12",0.9233,0.9423,0.9233,0.9423,24800.0],["1991-07-15",0.9423,0.9614,0.9423,0.9518,246400.0],["1991-07-16",0.9518,0.9518,0.9423,0.9423,76400.0],["1991-07-17",0.9328,0.9471,0.9328,0.9471,29600.0],["1991-07-18",0.9423,0.9471,0.9328,0.9423,116000.0],["1991-07-19",0.9328,0.9328,0.928,0.928,139600.0],["1991-07-22",0.9376,0.9423,0.9328,0.9328,79600.0],["1991-07-23",0.9328,0.9376,0.928,0.9328,49200.0],["1991-07-24",0.9376,0.9423,0.9233,0.9328,174800.0],["1991-07-25",0.9328,0.9328,0.9233,0.9233,19200.0],["1991-07-26",0.9423,0.9471,0.9423,0.9471,476400.0],["1991-07-29",0.9423,0.9423,0.9233,0.9328,308800.0],["1991-07-30",0.9328,0.9328,0.9233,0.928,240000.0],["1991-07-31",0.9376,0.9376,0.9328,0.9376,57600.0],["1991-08-01",0.9376,0.9376,0.9376,0.9376,25200.0],["1991-08-02",0.9471,0.9566,0.9471,0.9518,53600.0],["1991-08-05",0.9518,0.9566,0.9518,0.9566,1199200.0],["1991-08-06",0.9566,0.9566,0.9423,0.9518,417600.0],["1991-08-07",0.9471,0.9471,0.9423,0.9423,34400.0],["1991-08-08",0.9471,0.9518,0.9423,0.9423,52000.0],["1991-08-09",0.9423,0.9423,0.9376,0.9376,52000.0],["1991-08-12",0.9328,0.9423,0.9328,0.9328,942400.0],["1991-08-13",0.9328,0.9518,0.9328,0.9423,90800.0],["1991-08-14",0.9423,0.9423,0.9376,0.9376,286800.0],["1991-08-15",0.9471,0.9471,0.9376,0.9376,55600.0],["1991-08-16",0.9376,0.9376,0.9328,0.9376,343200.0],["1991-08-19",0.8757,0.8947,0.8757,0.8852,567600.0],["1991-08-20",0.8995,0.9042,0.8852,0.89,218800.0],["1991-08-21",0.9042,0.9328,0.9042,0.9328,104000.0],["1991-08-22",0.8947,0.8947,0.8662,0.8709,1818800.0],["1991-08-23",0.8804,0.8804,0.8614,0.8614,199600.0],["1991-08-26",0.8662,0.8757,0.8567,0.8662,149200.0],["1991-08-27",0.8662,0.8757,0.8662,0.8757,368400.0],["1991-08-28",0.8852,0.89,0.8852,0.89,3126800.0],["1991-08-29",0.8852,0.89,0.8757,0.8804,866400.0],["1991-08-30",0.8804,0.8804,0.8662,0.8709,1010800.0],["1991-09-03",0.8757,0.8757,0.8662,0.8757,740400.0],["1991-09-04",0.8804,0.8852,0.8757,0.8804,844400.0],["1991-09-05",0.8757,0.8804,0.8757,0.8757,323600.0],["1991-09-06",0.8804,0.8852,0.8804,0.8852,893600.0],["1991-09-09",0.8852,0.8947,0.8852,0.8852,211200.0],["1991-09-10",0.8852,0.89,0.8804,0.8804,447200.0],["1991-09-11",0.8852,0.89,0.8804,0.8804,78800.0],["1991-09-12",0.8852,0.8852,0.8804,0.8804,73600.0],["1991-09-13",0.8852,0.8852,0.8804,0.8804,48400.0],["1991-09-16",0.8757,0.8757,0.8709,0.8709,6800.0],["1991-09-17",0.8662,0.8709,0.8662,0.8662,70800.0],["1991-09-18",0.8614,0.8662,0.8519,0.8519,27200.0],["1991-09-19",0.8471,0.8567,0.8471,0.8567,315200.0],["1991-09-20",0.8388,0.8484,0.8388,0.8436,125600.0],["1991-09-23",0.8484,0.8532,0.8484,0.8484,453200.0],["1991-09-24",0.858,0.858,0.8532,0.8532,235600.0],["1991-09-25",0.8629,0.8677,0.8629,0.8629,136800.0],["1991-09-26",0.8821,0.887,0.8821,0.887,395200.0],["1991-09-27",0.8821,0.887,0.8821,0.887,11600.0],["1991-09-30",0.8821,0.8918,0.8821,0.887,122400.0],["1991-10-01",0.8966,0.9062,0.8918,0.8918,153600.0],["1991-10-02",0.8918,0.8918,0.887,0.887,208000.0],["1991-10-03",0.887,0.887,0.8773,0.8821,233600.0],["1991-10-04",0.887,0.887,0.8773,0.8773,72000.0],["1991-10-07",0.8677,0.8677,0.858,0.858,107600.0],["1991-10-08",0.8629,0.8629,0.8388,0.8388,161200.0],["1991-10-09",0.8339,0.8484,0.8291,0.8436,100000.0],["1991-10-10",0.8436,0.8484,0.8339,0.8484,54000.0],["1991-10-11",0.8436,0.8484,0.8436,0.8484,58800.0],["1991-10-14",0.8484,0.8484,0.8436,0.8436,21600.0],["1991-10-15",0.8388,0.8388,0.8339,0.8339,126800.0],["1991-10-16",0.8339,0.8339,0.8243,0.8339,26400.0],["1991-10-17",0.8339,0.8339,0.8291,0.8339,31600.0],["1991-10-18",0.8484,0.8629,0.8484,0.8629,327600.0],["1991-10-21",0.858,0.858,0.8484,0.8532,399600.0],["1991-10-22",0.8436,0.8484,0.8339,0.8339,283600.0],["1991-10-23",0.8388,0.8388,0.8339,0.8388,20000.0],["1991-10-24",0.8436,0.8436,0.8388,0.8388,126000.0],["1991-10-25",0.8339,0.8339,0.8291,0.8291,500800.0],["1991-10-28",0.8291,0.8291,0.8291,0.8291,33600.0],["1991-10-29",0.8243,0.8291,0.8195,0.8195,42000.0],["1991-10-30",0.8195,0.8388,0.8195,0.8339,250800.0],["1991-10-31",0.8436,0.8436,0.8388,0.8388,42400.0],["1991-11-01",0.8484,0.8532,0.8436,0.8532,103200.0],["1991-11-04",0.8484,0.8532,0.8484,0.8484,14000.0],["1991-11-05",0.8484,0.8532,0.8436,0.8436,12800.0],["1991-11-06",0.8484,0.858,0.8484,0.8484,70800.0],["1991-11-07",0.8629,0.8725,0.8629,0.8677,234000.0],["1991-11-08",0.8773,0.887,0.8773,0.8773,1397200.0],["1991-11-11",0.8821,0.887,0.8773,0.8773,26400.0],["1991-11-12",0.887,0.8966,0.8821,0.8918,69200.0],["1991-11-13",0.8773,0.8821,0.8629,0.8821,44800.0],["1991-11-14",0.8821,0.8821,0.8821,0.8821,183600.0],["1991-11-15",0.8773,0.8821,0.858,0.8629,502000.0],["1991-11-18",0.858,0.8677,0.858,0.858,57200.0],["1991-11-19",0.8484,0.8532,0.8436,0.8532,254800.0],["1991-11-20",0.8532,0.8677,0.8532,0.8677,76400.0],["1991-11-21",0.8677,0.8725,0.8629,0.8629,1033600.0],["1991-11-22",0.8629,0.8629,0.8484,0.8532,333200.0],["1991-11-25",0.8484,0.8629,0.8484,0.858,365200.0],["1991-11-26",0.858,0.858,0.8532,0.858,508000.0],["1991-11-27",0.8388,0.8388,0.8339,0.8339,123600.0],["1991-11-29",0.8388,0.8388,0.8243,0.8243,330800.0],["1991-12-02",0.8291,0.8484,0.8291,0.8484,75600.0],["1991-12-03",0.8388,0.8436,0.8339,0.8388,60000.0],["1991-12-04",0.8532,0.8532,0.8484,0.8484,241200.0],["1991-12-05",0.8388,0.8388,0.8339,0.8339,122000.0],["1991-12-06",0.8388,0.8436,0.8243,0.8243,183200.0],["1991-12-09",0.8243,0.8436,0.8243,0.8436,42400.0],["1991-12-10",0.8388,0.8484,0.8388,0.8388,250400.0],["1991-12-11",0.8339,0.8388,0.805,0.8098,120000.0],["1991-12-12",0.8147,0.8243,0.8147,0.8243,34000.0],["1991-12-13",0.8484,0.858,0.8484,0.858,577200.0],["1991-12-16",0.858,0.8677,0.858,0.858,262000.0],["1991-12-17",0.8484,0.8484,0.8291,0.8339,162400.0],["1991-12-18",0.8339,0.8339,0.8195,0.8195,38000.0],["1991-12-19",0.8147,0.8195,0.8098,0.8147,59600.0],["1991-12-20",0.8243,0.8291,0.8195,0.8195,314400.0],["1991-12-23",0.8147,0.8291,0.8147,0.8291,74000.0],["1991-12-24",0.8339,0.8436,0.8339,0.8436,20400.0],["1991-12-26",0.858,0.858,0.8388,0.8484,74000.0],["1991-12-27",0.858,0.858,0.8484,0.8532,100000.0],["1991-12-30",0.8677,0.8821,0.8677,0.8725,75600.0],["1991-12-31",0.8821,0.8918,0.8821,0.887,59600.0],["1992-01-02",0.887,0.9014,0.887,0.887,36400.0],["1992-01-03",0.8773,0.8773,0.8629,0.8677,21600.0],["1992-01-06",0.8966,0.9062,0.887,0.8918,162000.0],["1992-01-07",0.8966,0.8966,0.8918,0.8966,133600.0],["1992-01-08",0.8773,0.8966,0.8773,0.8966,555600.0],["1992-01-09",0.8966,0.8966,0.8725,0.8773,1063600.0],["1992-01-10",0.8677,0.8677,0.8532,0.8532,632800.0],["1992-01-13",0.8532,0.8629,0.8532,0.8629,76400.0],["1992-01-14",0.8725,0.8821,0.8677,0.8773,528400.0],["1992-01-15",0.887,0.8918,0.8821,0.8918,45600.0],["1992-01-16",0.9014,0.9062,0.8918,0.8966,365200.0],["1992-01-17",0.8918,0.8918,0.887,0.8918,2160400.0],["1992-01-20",0.887,0.887,0.8773,0.8773,391600.0],["1992-01-21",0.8773,0.8821,0.8725,0.8821,483200.0],["1992-01-22",0.8918,0.8918,0.8821,0.887,794000.0],["1992-01-23",0.887,0.887,0.8677,0.8773,224800.0],["1992-01-24",0.8773,0.8773,0.8725,0.8773,824800.0],["1992-01-27",0.8773,0.887,0.8773,0.8773,113600.0],["1992-01-28",0.8821,0.8918,0.8821,0.887,954000.0],["1992-01-29",0.8918,0.9014,0.8918,0.8966,608800.0],["1992-01-30",0.8966,0.8966,0.887,0.8918,4800.0],["1992-01-31",0.8966,0.9062,0.8966,0.9062,212400.0],["1992-02-03",0.9014,0.9159,0.9014,0.9062,540000.0],["1992-02-04",0.9111,0.9159,0.9062,0.9159,430000.0],["1992-02-05",0.9207,0.9207,0.9062,0.9062,866400.0],["1992-02-06",0.9111,0.9111,0.9062,0.9062,36400.0],["1992-02-07",0.9159,0.9159,0.9014,0.9014,349200.0],["1992-02-10",0.9111,0.9159,0.9111,0.9159,10800.0],["1992-02-11",0.9062,0.9062,0.8918,0.8966,59200.0],["1992-02-12",0.8821,0.8821,0.8725,0.8725,54400.0],["1992-02-13",0.8677,0.8677,0.8677,0.8677,194400.0],["1992-02-14",0.887,0.887,0.887,0.887,21200.0],["1992-02-18",0.8773,0.8773,0.8773,0.8773,185200.0],["1992-02-19",0.8773,0.8821,0.8773,0.8773,55200.0],["1992-02-20",0.887,0.8966,0.887,0.887,360400.0],["1992-02-21",0.8821,0.887,0.8677,0.8773,374400.0],["1992-02-24",0.8773,0.8773,0.8677,0.8677,305200.0],["1992-02-25",0.8725,0.8773,0.8725,0.8725,194800.0],["1992-02-26",0.8725,0.887,0.8725,0.8821,182800.0],["1992-02-27",0.8773,0.8773,0.8677,0.8773,104400.0],["1992-02-28",0.8677,0.8677,0.8484,0.8484,190000.0],["1992-03-02",0.8484,0.8484,0.8436,0.8436,28400.0],["1992-03-03",0.8339,0.8388,0.8291,0.8291,284000.0],["1992-03-04",0.8339,0.8388,0.8098,0.8147,132400.0],["1992-03-05",0.8195,0.8291,0.8147,0.8147,71200.0],["1992-03-06",0.8291,0.8291,0.8243,0.8243,29200.0],["1992-03-09",0.8339,0.8436,0.8339,0.8436,60000.0],["1992-03-10",0.8629,0.8677,0.858,0.858,433600.0],["1992-03-11",0.858,0.858,0.8532,0.858,8000.0],["1992-03-12",0.8484,0.8484,0.8388,0.8388,34800.0],["1992-03-13",0.8484,0.8484,0.8388,0.8388,275600.0],["1992-03-16",0.8484,0.8532,0.8436,0.8532,285200.0],["1992-03-17",0.8677,0.8677,0.858,0.8629,404800.0],["1992-03-18",0.8821,0.8821,0.8773,0.8821,338800.0],["1992-03-19",0.8918,0.9111,0.8918,0.8966,143200.0],["1992-03-20",0.9014,0.9062,0.8966,0.9062,136000.0],["1992-03-23",0.8966,0.9062,0.8966,0.8966,18800.0],["1992-03-24",0.9111,0.9159,0.9062,0.9159,9600.0],["1992-03-25",0.9062,0.9111,0.9062,0.9111,14800.0],["1992-03-26",0.9062,0.9111,0.9062,0.9062,35200.0],["1992-03-27",0.8924,0.9071,0.8924,0.9071,92000.0],["1992-03-30",0.9071,0.9071,0.8973,0.9022,27600.0],["1992-03-31",0.8973,0.9071,0.8973,0.8973,113600.0],["1992-04-01",0.8973,0.9168,0.8924,0.9168,391200.0],["1992-04-02",0.9168,0.9266,0.9168,0.9168,86800.0],["1992-04-03",0.9071,0.9168,0.9071,0.9071,11200.0],["1992-04-06",0.9217,0.9266,0.9168,0.9168,48000.0],["1992-04-07",0.9168,0.9168,0.8973,0.8973,16400.0],["1992-04-08",0.8973,0.8973,0.8876,0.8924,29200.0],["1992-04-09",0.9119,0.9217,0.9071,0.9119,141600.0],["1992-04-10",0.9656,0.9656,0.9461,0.9607,284800.0],["1992-04-13",0.9656,0.9705,0.9656,0.9656,180400.0],["1992-04-14",0.9705,0.99,0.9705,0.99,250800.0],["1992-04-15",1.0095,1.0095,0.99,1.0046,348800.0],["1992-04-16",1.0046,1.0046,0.9997,0.9997,34800.0],["1992-04-20",1.0046,1.0046,0.99,0.99,216000.0],["1992-04-21",0.9948,0.9997,0.99,0.9997,72000.0],["1992-04-22",0.9997,0.9997,0.99,0.99,98800.0],["1992-04-23",0.9997,0.9997,0.9948,0.9997,89600.0],["1992-04-24",1.029,1.029,1.0144,1.0192,319600.0],["1992-04-27",1.0241,1.029,1.0241,1.0241,78800.0],["1992-04-28",1.0241,1.0339,1.0192,1.0339,77600.0],["1992-04-29",1.0436,1.0485,1.029,1.0436,58400.0],["1992-04-30",1.0436,1.0534,1.0436,1.0534,152400.0],["1992-05-01",1.0485,1.0631,1.0436,1.0534,797200.0],["1992-05-04",1.0534,1.0729,1.0534,1.0729,92000.0],["1992-05-05",1.068,1.0826,1.068,1.0729,148000.0],["1992-05-06",1.1119,1.1314,1.1021,1.1314,388800.0],["1992-05-07",1.1314,1.1314,1.1168,1.1216,152800.0],["1992-05-08",1.1216,1.1216,1.107,1.1119,118800.0],["1992-05-11",1.1168,1.1265,1.1168,1.1216,186400.0],["1992-05-12",1.1265,1.1509,1.1216,1.1314,266400.0],["1992-05-13",1.1314,1.1411,1.1265,1.1314,292400.0],["1992-05-14",1.1314,1.1314,1.0924,1.0973,217200.0],["1992-05-15",1.0875,1.0973,1.0875,1.0973,400800.0],["1992-05-18",1.1314,1.1314,1.1265,1.1265,60800.0],["1992-05-19",1.1265,1.1363,1.1265,1.1363,120000.0],["1992-05-20",1.1314,1.1314,1.1314,1.1314,169200.0],["1992-05-21",1.1265,1.1265,1.1119,1.1168,123600.0],["1992-05-22",1.1168,1.1216,1.1119,1.1119,166800.0],["1992-05-26",1.1314,1.1314,1.1119,1.1119,176400.0],["1992-05-27",1.1021,1.1119,1.0924,1.1119,36800.0],["1992-05-28",1.1168,1.1314,1.1168,1.1314,168800.0],["1992-05-29",1.146,1.1509,1.146,1.146,51600.0],["1992-06-01",1.1509,1.1558,1.146,1.1558,2000.0],["1992-06-02",1.1509,1.1509,1.1509,1.1509,17200.0],["1992-06-03",1.1411,1.1411,1.1411,1.1411,11200.0],["1992-06-04",1.1314,1.1314,1.1216,1.1216,8000.0],["1992-06-05",1.1216,1.1216,1.1021,1.1021,23200.0],["1992-06-08",1.1021,1.107,1.0973,1.1021,59200.0],["1992-06-09",1.1119,1.1119,1.107,1.1119,236000.0],["1992-06-10",1.107,1.107,1.1021,1.1021,12800.0],["1992-06-11",1.0924,1.1119,1.0924,1.0924,146400.0],["1992-06-12",1.1119,1.1119,1.107,1.107,240400.0],["1992-06-15",1.1021,1.1021,1.0973,1.0973,6800.0],["1992-06-16",1.1119,1.1168,1.1119,1.1168,302400.0],["1992-06-17",1.0826,1.0875,1.0826,1.0875,63200.0],["1992-06-18",1.0924,1.0973,1.0924,1.0924,24400.0],["1992-06-19",1.1119,1.1119,1.1021,1.1021,132000.0],["1992-06-22",1.0924,1.0924,1.0826,1.0924,186000.0],["1992-06-23",1.0924,1.0924,1.0826,1.0924,4000.0],["1992-06-24",1.0631,1.0924,1.0339,1.0826,429200.0],["1992-06-25",1.0924,1.1119,1.0924,1.0924,126400.0],["1992-06-26",1.107,1.1119,1.107,1.1119,75200.0],["1992-06-29",1.1216,1.1216,1.107,1.1119,1121600.0],["1992-06-30",1.1021,1.1021,1.0973,1.0973,34800.0],["1992-07-01",1.0973,1.0973,1.0973,1.0973,36000.0],["1992-07-02",1.0924,1.0924,1.0826,1.0826,23600.0],["1992-07-06",1.0875,1.0875,1.0826,1.0826,407200.0],["1992-07-07",1.0924,1.1021,1.0924,1.0924,311200.0],["1992-07-08",1.1021,1.107,1.1021,1.107,286000.0],["1992-07-09",1.1119,1.1216,1.1119,1.1168,168000.0],["1992-07-10",1.1363,1.146,1.1314,1.146,99600.0],["1992-07-13",1.1509,1.1607,1.1509,1.1509,18000.0],["1992-07-14",1.1411,1.1607,1.1411,1.1607,63200.0],["1992-07-15",1.1509,1.1509,1.1411,1.146,7600.0],["1992-07-16",1.1509,1.1607,1.146,1.1607,24800.0],["1992-07-17",1.1411,1.1411,1.1216,1.1314,28400.0],["1992-07-20",1.1216,1.1216,1.1119,1.1119,102000.0],["1992-07-21",1.107,1.1119,1.107,1.107,8000.0],["1992-07-22",1.107,1.107,1.0924,1.0924,10000.0],["1992-07-23",1.0924,1.1021,1.0924,1.1021,22400.0],["1992-07-24",1.0924,1.0924,1.0875,1.0875,8400.0],["1992-07-27",1.0875,1.0875,1.0729,1.0729,21200.0],["1992-07-28",1.0826,1.0924,1.0826,1.0924,19600.0],["1992-07-29",1.1265,1.1411,1.1265,1.1265,46000.0],["1992-07-30",1.1216,1.1216,1.1119,1.1168,44000.0],["1992-07-31",1.1168,1.1168,1.107,1.1168,5200.0],["1992-08-03",1.1168,1.1216,1.1168,1.1168,8400.0],["1992-08-04",1.1265,1.1265,1.1119,1.1168,48800.0],["1992-08-05",1.1168,1.1168,1.1021,1.1021,28800.0],["1992-08-06",1.1021,1.1021,1.0973,1.0973,43200.0],["1992-08-07",1.0973,1.0973,1.0924,1.0924,75200.0],["1992-08-10",1.0924,1.0924,1.0924,1.0924,1600.0],["1992-08-11",1.0777,1.0777,1.0777,1.0777,1600.0],["1992-08-12",1.0777,1.0826,1.0777,1.0777,14000.0],["1992-08-13",1.0875,1.0875,1.0729,1.0777,15600.0],["1992-08-14",1.0759,1.0957,1.0759,1.0907,70000.0],["1992-08-17",1.1154,1.1253,1.1154,1.1253,131600.0],["1992-08-18",1.1204,1.1352,1.1204,1.1204,93600.0],["1992-08-19",1.1204,1.1302,1.1204,1.1204,2000.0],["1992-08-20",1.1302,1.1302,1.1253,1.1253,8000.0],["1992-08-21",1.1204,1.1204,1.1055,1.1154,52000.0],["1992-08-24",1.1154,1.1253,1.1154,1.1253,24000.0],["1992-08-25",1.1105,1.1154,1.1006,1.1154,75200.0],["1992-08-26",1.1105,1.1105,1.1105,1.1105,2400.0],["1992-08-27",1.1401,1.145,1.1401,1.145,28800.0],["1992-08-28",1.145,1.145,1.1352,1.1352,693600.0],["1992-08-31",1.1352,1.1352,1.1253,1.1352,3600.0],["1992-09-01",1.1401,1.1401,1.1352,1.1352,108000.0],["1992-09-02",1.1352,1.1401,1.1352,1.1352,67200.0],["1992-09-03",1.1352,1.145,1.1352,1.1401,392000.0],["1992-09-04",1.1401,1.1549,1.1401,1.1549,4800.0],["1992-09-08",1.1549,1.1549,1.15,1.1549,17600.0],["1992-09-09",1.1401,1.1401,1.1253,1.1302,36800.0],["1992-09-10",1.1352,1.145,1.1352,1.1401,31200.0],["1992-09-11",1.1352,1.1401,1.1352,1.1401,12000.0],["1992-09-14",1.1648,1.1746,1.145,1.1549,34800.0],["1992-09-15",1.1549,1.1549,1.1154,1.1154,15600.0],["1992-09-16",1.1055,1.1352,1.1055,1.1302,68800.0],["1992-09-17",1.1352,1.1352,1.1253,1.1352,62400.0],["1992-09-18",1.1352,1.145,1.1302,1.1352,24800.0],["1992-09-21",1.1253,1.1253,1.0957,1.0957,28800.0],["1992-09-22",1.1006,1.1006,1.0957,1.0957,3200.0],["1992-09-23",1.0957,1.1154,1.0957,1.1105,38400.0],["1992-09-24",1.1204,1.1401,1.1204,1.1401,16400.0],["1992-09-25",1.15,1.1549,1.15,1.15,16800.0],["1992-09-28",1.1697,1.1697,1.1648,1.1648,34000.0],["1992-09-29",1.1648,1.1845,1.1648,1.1746,140400.0],["1992-09-30",1.1746,1.1746,1.1648,1.1697,383200.0],["1992-10-01",1.1549,1.1549,1.1549,1.1549,2000.0],["1992-10-02",1.145,1.145,1.1204,1.1204,12000.0],["1992-10-05",1.0858,1.0858,1.0562,1.071,27200.0],["1992-10-06",1.0907,1.1055,1.0858,1.1006,36400.0],["1992-10-07",1.1253,1.1302,1.1253,1.1302,16000.0],["1992-10-08",1.1302,1.1352,1.1154,1.1253,121600.0],["1992-10-09",1.1253,1.1352,1.1204,1.1204,106000.0],["1992-10-12",1.1302,1.1352,1.1302,1.1302,87600.0],["1992-10-13",1.1352,1.145,1.1352,1.1352,6000.0],["1992-10-14",1.1302,1.1302,1.1253,1.1253,10400.0],["1992-10-15",1.1006,1.1006,1.0661,1.0858,28000.0],["1992-10-16",1.0858,1.0907,1.0809,1.0858,13200.0],["1992-10-19",1.0858,1.0957,1.0858,1.0957,60400.0],["1992-10-20",1.1055,1.1055,1.0957,1.1006,41600.0],["1992-10-21",1.1105,1.1105,1.1055,1.1055,4400.0],["1992-10-22",1.1204,1.1352,1.1204,1.1253,22000.0],["1992-10-23",1.1352,1.1401,1.1352,1.1401,20400.0],["1992-10-26",1.1253,1.1253,1.1154,1.1204,9200.0],["1992-10-27",1.1055,1.1055,1.0858,1.0858,24800.0],["1992-10-28",1.0858,1.0957,1.0858,1.0957,43600.0],["1992-10-29",1.0907,1.0907,1.0858,1.0858,2000.0],["1992-10-30",1.0858,1.0858,1.0858,1.0858,2800.0],["1992-11-02",1.0759,1.0858,1.0759,1.0858,11200.0],["1992-11-03",1.0858,1.1055,1.0858,1.0957,92000.0],["1992-11-04",1.0957,1.1302,1.0957,1.1253,517200.0],["1992-11-05",1.1253,1.1549,1.1253,1.1253,443600.0],["1992-11-06",1.1352,1.1352,1.1204,1.1204,36800.0],["1992-11-09",1.1352,1.1352,1.1302,1.1302,31200.0],["1992-11-10",1.1253,1.1302,1.1204,1.1302,5600.0],["1992-11-11",1.1352,1.1352,1.1253,1.1352,34000.0],["1992-11-12",1.1401,1.145,1.1401,1.145,2400.0],["1992-11-13",1.145,1.145,1.145,1.145,7200.0],["1992-11-16",1.1401,1.1401,1.1253,1.1302,17200.0],["1992-11-17",1.1204,1.1204,1.1204,1.1204,7600.0],["1992-11-18",1.1253,1.1401,1.1253,1.1352,16800.0],["1992-11-19",1.145,1.1598,1.145,1.1549,15200.0],["1992-11-20",1.145,1.15,1.145,1.15,2800.0],["1992-11-23",1.145,1.145,1.145,1.145,10400.0],["1992-11-24",1.145,1.145,1.1253,1.1352,40800.0],["1992-11-25",1.1401,1.1549,1.1401,1.1549,16800.0],["1992-11-27",1.145,1.145,1.1352,1.1352,10000.0],["1992-11-30",1.1352,1.1549,1.1352,1.145,13200.0],["1992-12-01",1.1648,1.1746,1.1549,1.1549,104800.0],["1992-12-02",1.1598,1.1598,1.1598,1.1598,14000.0],["1992-12-03",1.1796,1.1944,1.1796,1.1845,166000.0],["1992-12-04",1.1845,1.1845,1.1746,1.1845,38000.0],["1992-12-07",1.1944,1.2043,1.1944,1.2043,143200.0],["1992-12-08",1.2141,1.224,1.2141,1.224,65600.0],["1992-12-09",1.1944,1.1944,1.1894,1.1894,14000.0],["1992-12-10",1.1746,1.1746,1.1648,1.1648,20000.0],["1992-12-11",1.1697,1.1697,1.1648,1.1648,4400.0],["1992-12-14",1.1648,1.1746,1.1598,1.1697,198400.0],["1992-12-15",1.1697,1.1993,1.1697,1.1993,131600.0],["1992-12-16",1.1845,1.1944,1.1845,1.1845,16400.0],["1992-12-17",1.1944,1.2043,1.1944,1.2043,58400.0],["1992-12-18",1.2043,1.2043,1.1944,1.2043,5600.0],["1992-12-21",1.2141,1.2339,1.2141,1.2289,8000.0],["1992-12-22",1.224,1.2289,1.2141,1.224,75200.0],["1992-12-23",1.224,1.224,1.2043,1.2043,44800.0],["1992-12-24",1.1993,1.1993,1.1944,1.1944,3600.0],["1992-12-28",1.1894,1.1944,1.1746,1.1746,22800.0],["1992-12-29",1.1746,1.1845,1.1746,1.1746,13200.0],["1992-12-30",1.1944,1.1944,1.1746,1.1746,24800.0],["1992-12-31",1.1648,1.1648,1.1648,1.1648,1200.0],["1993-01-04",1.1598,1.1648,1.145,1.145,38400.0],["1993-01-05",1.1845,1.2043,1.1845,1.1944,202400.0],["1993-01-06",1.1845,1.1944,1.1746,1.1746,317200.0],["1993-01-07",1.1746,1.1845,1.1648,1.1648,40000.0],["1993-01-08",1.1746,1.1845,1.1746,1.1845,16800.0],["1993-01-11",1.1845,1.1845,1.1746,1.1746,89200.0],["1993-01-12",1.1746,1.1746,1.1648,1.1648,26800.0],["1993-01-13",1.1746,1.2043,1.1697,1.1796,113600.0],["1993-01-14",1.1796,1.1796,1.1746,1.1746,133200.0],["1993-01-15",1.1845,1.1845,1.1746,1.1796,42000.0],["1993-01-18",1.1845,1.2043,1.1845,1.2043,13600.0],["1993-01-19",1.1845,1.1944,1.1845,1.1845,28400.0],["1993-01-20",1.1796,1.1796,1.1697,1.1746,18800.0],["1993-01-21",1.1648,1.1648,1.1549,1.1549,7600.0],["1993-01-22",1.1549,1.1648,1.1549,1.1648,13200.0],["1993-01-25",1.1746,1.1746,1.1746,1.1746,6400.0],["1993-01-26",1.1845,1.2043,1.1845,1.1944,98800.0],["1993-01-27",1.1845,1.1845,1.1796,1.1796,13200.0],["1993-01-28",1.1648,1.1648,1.1648,1.1648,32800.0],["1993-01-29",1.145,1.145,1.1253,1.1302,95200.0],["1993-02-01",1.1204,1.1204,1.1154,1.1154,19200.0],["1993-02-02",1.1105,1.1154,1.1105,1.1105,18000.0],["1993-02-03",1.1055,1.1154,1.1055,1.1105,58400.0],["1993-02-04",1.1154,1.1302,1.1154,1.1204,31200.0],["1993-02-05",1.1253,1.1253,1.1154,1.1204,15200.0],["1993-02-08",1.1352,1.1352,1.1154,1.1302,25600.0],["1993-02-09",1.1055,1.1055,1.1006,1.1006,9600.0],["1993-02-10",1.0907,1.0907,1.0858,1.0858,21200.0],["1993-02-11",1.0858,1.0858,1.0562,1.0562,57600.0],["1993-02-12",1.0562,1.0661,1.0463,1.0611,132800.0],["1993-02-16",1.0907,1.1006,1.0907,1.0907,146000.0],["1993-02-17",1.0809,1.0858,1.0809,1.0809,321200.0],["1993-02-18",1.0858,1.0858,1.0809,1.0858,16800.0],["1993-02-19",1.0858,1.1006,1.0858,1.0957,106000.0],["1993-02-22",1.0907,1.0957,1.0858,1.0907,95200.0],["1993-02-23",1.0562,1.0661,1.0463,1.0562,43200.0],["1993-02-24",1.0364,1.0463,1.0364,1.0463,13200.0],["1993-02-25",1.0562,1.0562,1.0562,1.0562,2000.0],["1993-02-26",1.0611,1.0661,1.0562,1.0562,62800.0],["1993-03-01",1.0858,1.0957,1.0809,1.0907,91600.0],["1993-03-02",1.0809,1.1055,1.0759,1.1055,924400.0],["1993-03-03",1.0858,1.0858,1.0759,1.0809,96400.0],["1993-03-04",1.0809,1.0809,1.0661,1.0661,10800.0],["1993-03-05",1.0661,1.0661,1.0661,1.0661,6800.0],["1993-03-08",1.0661,1.0759,1.0661,1.071,87600.0],["1993-03-09",1.0611,1.0661,1.0611,1.0661,14800.0],["1993-03-10",1.0858,1.0858,1.0759,1.0809,144800.0],["1993-03-11",1.0957,1.0957,1.0858,1.0858,45200.0],["1993-03-12",1.0759,1.0759,1.0661,1.071,25200.0],["1993-03-15",1.071,1.0858,1.071,1.0809,73200.0],["1993-03-16",1.1006,1.1055,1.0858,1.1006,40400.0],["1993-03-17",1.1055,1.1055,1.1006,1.1006,72400.0],["1993-03-18",1.1105,1.1204,1.1105,1.1204,70400.0],["1993-03-19",1.145,1.1598,1.145,1.1549,100800.0],["1993-03-22",1.1598,1.1648,1.1549,1.1549,38400.0],["1993-03-23",1.15,1.1648,1.15,1.1549,829600.0],["1993-03-24",1.15,1.1598,1.15,1.1598,96000.0],["1993-03-25",1.1549,1.1697,1.1549,1.1697,240800.0],["1993-03-26",1.1648,1.1648,1.1648,1.1648,14000.0],["1993-03-29",1.1648,1.1746,1.1648,1.1746,10000.0],["1993-03-30",1.1746,1.1944,1.1746,1.1944,120400.0],["1993-03-31",1.1944,1.2141,1.1944,1.2141,42800.0],["1993-04-01",1.2141,1.2437,1.2141,1.2437,91200.0],["1993-04-02",1.1412,1.1512,1.0912,1.1062,270000.0],["1993-04-05",1.0912,1.0912,1.0712,1.0812,137200.0],["1993-04-06",1.0812,1.0812,1.0511,1.0611,39600.0],["1993-04-07",1.0511,1.0611,1.0461,1.0561,38400.0],["1993-04-08",1.0561,1.0762,1.0561,1.0712,38800.0],["1993-04-12",1.0812,1.0912,1.0812,1.0862,30800.0],["1993-04-13",1.1112,1.1312,1.1112,1.1162,66400.0],["1993-04-14",1.1212,1.1212,1.1212,1.1212,23600.0],["1993-04-15",1.1112,1.1212,1.1112,1.1112,111200.0],["1993-04-16",1.1012,1.1112,1.1012,1.1062,74000.0],["1993-04-19",1.1012,1.1212,1.1012,1.1162,44400.0],["1993-04-20",1.1062,1.1112,1.1012,1.1062,18800.0],["1993-04-21",1.0762,1.1012,1.0712,1.0912,175200.0],["1993-04-22",1.0912,1.1012,1.0812,1.0912,26400.0],["1993-04-23",1.1012,1.1012,1.0862,1.0862,17200.0],["1993-04-26",1.0862,1.0862,1.0812,1.0812,8400.0],["1993-04-27",1.0712,1.0762,1.0712,1.0762,29200.0],["1993-04-28",1.0712,1.0712,1.0611,1.0611,34000.0],["1993-04-29",1.0661,1.0712,1.0411,1.0511,69600.0],["1993-04-30",1.0611,1.0611,1.0611,1.0611,6000.0],["1993-05-03",1.0611,1.0712,1.0611,1.0712,8000.0],["1993-05-04",1.0812,1.0962,1.0812,1.0962,16000.0],["1993-05-05",1.0762,1.0762,1.0611,1.0611,46400.0],["1993-05-06",1.0661,1.0962,1.0561,1.0962,54800.0],["1993-05-07",1.1012,1.1012,1.0912,1.0912,36000.0],["1993-05-10",1.1012,1.1012,1.0611,1.0812,263600.0],["1993-05-11",1.0812,1.0812,1.0712,1.0762,68400.0],["1993-05-12",1.0812,1.0912,1.0712,1.0812,78400.0],["1993-05-13",1.0762,1.0762,1.0712,1.0712,3200.0],["1993-05-14",1.0712,1.0762,1.0712,1.0762,3200.0],["1993-05-17",1.0762,1.0762,1.0611,1.0611,49600.0],["1993-05-18",1.0611,1.0611,1.0311,1.0311,12400.0],["1993-05-19",1.0311,1.0411,1.0261,1.0311,65600.0],["1993-05-20",1.0411,1.0611,1.0411,1.0561,1464000.0],["1993-05-21",1.0561,1.0561,1.0461,1.0511,46800.0],["1993-05-24",1.0511,1.0511,1.0411,1.0411,22000.0],["1993-05-25",1.0461,1.0461,1.0411,1.0411,197200.0],["1993-05-26",1.0461,1.0511,1.0411,1.0511,8400.0],["1993-05-27",1.0712,1.1012,1.0712,1.0812,35800.0],["1993-05-28",1.1012,1.1012,1.0912,1.0912,27200.0],["1993-06-01",1.0812,1.1012,1.0812,1.0912,142000.0],["1993-06-02",1.0912,1.0912,1.0812,1.0912,75800.0],["1993-06-03",1.0912,1.0912,1.0611,1.0712,82400.0],["1993-06-04",1.0712,1.0712,1.0411,1.0611,37600.0],["1993-06-07",1.0712,1.1012,1.0611,1.1012,14400.0],["1993-06-08",1.0712,1.0812,1.0611,1.0611,6800.0],["1993-06-09",1.0712,1.0812,1.0712,1.0712,5800.0],["1993-06-10",1.0611,1.0611,1.0211,1.0311,254800.0],["1993-06-11",1.0411,1.0712,1.0411,1.0611,95000.0],["1993-06-14",1.0812,1.0812,1.0712,1.0712,16600.0],["1993-06-15",1.0611,1.0712,1.0611,1.0611,2400.0],["1993-06-16",1.0712,1.0712,1.0511,1.0712,7000.0],["1993-06-17",1.0311,1.0411,1.0211,1.0211,26200.0],["1993-06-18",1.0211,1.0311,1.0211,1.0211,48600.0],["1993-06-21",1.0411,1.0511,1.0411,1.0511,77200.0],["1993-06-22",1.0111,1.0311,1.0011,1.0011,85000.0],["1993-06-23",1.0011,1.0211,1.0011,1.0111,22400.0],["1993-06-24",1.0211,1.0211,0.9911,1.0111,43200.0],["1993-06-25",1.0211,1.0211,1.0011,1.0011,15000.0],["1993-06-28",1.0111,1.0311,1.0111,1.0111,161400.0],["1993-06-29",1.0211,1.0311,1.0111,1.0111,226600.0],["1993-06-30",1.0011,1.0111,1.0011,1.0111,54200.0],["1993-07-01",1.0111,1.0611,1.0011,1.0611,81800.0],["1993-07-02",1.0411,1.0611,1.0211,1.0411,12200.0],["1993-07-06",1.0211,1.0211,1.0011,1.0211,100600.0],["1993-07-07",0.9911,1.0011,0.9911,0.9911,9600.0],["1993-07-08",1.0011,1.0011,0.9911,1.0011,27600.0],["1993-07-09",1.0011,1.0211,0.9811,1.0111,162400.0],["1993-07-12",0.971,0.9911,0.971,0.9911,33800.0],["1993-07-13",0.9911,1.0211,0.9911,1.0211,170800.0],["1993-07-14",1.0211,1.0211,1.0011,1.0211,12600.0],["1993-07-15",1.0211,1.0411,1.0211,1.0311,18000.0],["1993-07-16",1.0311,1.0411,1.0311,1.0411,24200.0],["1993-07-19",1.0511,1.0511,1.0311,1.0311,110000.0],["1993-07-20",1.0411,1.0511,1.0211,1.0511,45000.0],["1993-07-21",1.0611,1.0712,1.0611,1.0712,18600.0],["1993-07-22",1.0812,1.0812,1.0611,1.0611,111400.0],["1993-07-23",1.0812,1.0912,1.0611,1.0611,42400.0],["1993-07-26",1.0712,1.0812,1.0712,1.0712,11200.0],["1993-07-27",1.0812,1.0812,1.0712,1.0712,16400.0],["1993-07-28",1.0812,1.0812,1.0611,1.0712,11000.0],["1993-07-29",1.0812,1.1012,1.0812,1.0912,94600.0],["1993-07-30",1.0912,1.1012,1.0812,1.0912,16600.0],["1993-08-02",1.0812,1.1212,1.0812,1.1212,72800.0],["1993-08-03",1.1312,1.1612,1.1312,1.1512,77400.0],["1993-08-04",1.1212,1.1212,1.0912,1.1112,13600.0],["1993-08-05",1.1012,1.1012,1.0812,1.0912,10800.0],["1993-08-06",1.083,1.1134,1.083,1.1134,43200.0],["1993-08-09",1.1134,1.1134,1.0931,1.1134,10400.0],["1993-08-10",1.0931,1.1134,1.0931,1.1134,44800.0],["1993-08-11",1.1134,1.1235,1.1032,1.1032,29400.0],["1993-08-12",1.1134,1.1134,1.083,1.083,91200.0],["1993-08-13",1.0931,1.1336,1.0931,1.1134,41800.0],["1993-08-16",1.1538,1.1538,1.1437,1.1538,168800.0],["1993-08-17",1.1538,1.1538,1.1437,1.1538,16200.0],["1993-08-18",1.164,1.1842,1.164,1.1741,107400.0],["1993-08-19",1.1842,1.2348,1.1741,1.1741,68000.0],["1993-08-20",1.1943,1.1943,1.164,1.1741,13800.0],["1993-08-23",1.1842,1.1842,1.1538,1.164,38800.0],["1993-08-24",1.1538,1.1538,1.1437,1.1437,106600.0],["1993-08-25",1.164,1.164,1.1437,1.1437,58600.0],["1993-08-26",1.1538,1.1538,1.1336,1.1538,67400.0],["1993-08-27",1.1538,1.1538,1.1437,1.1538,7400.0],["1993-08-30",1.1437,1.1538,1.1336,1.1336,14400.0],["1993-08-31",1.1235,1.1437,1.1235,1.1336,30200.0],["1993-09-01",1.1336,1.1336,1.1235,1.1336,63600.0],["1993-09-02",1.1032,1.1336,1.1032,1.1235,65000.0],["1993-09-03",1.1336,1.164,1.1336,1.1538,39800.0],["1993-09-07",1.1134,1.1437,1.1134,1.1437,33400.0],["1993-09-08",1.1437,1.1437,1.1134,1.1336,13600.0],["1993-09-09",1.1134,1.1336,1.1032,1.1336,75400.0],["1993-09-10",1.1336,1.1437,1.1134,1.1134,25200.0],["1993-09-13",1.1437,1.1538,1.1336,1.1336,9400.0],["1993-09-14",1.164,1.1943,1.1538,1.1741,15600.0],["1993-09-15",1.1538,1.1538,1.1437,1.1538,4400.0],["1993-09-16",1.1134,1.1437,1.1134,1.1437,110000.0],["1993-09-17",1.1538,1.164,1.1538,1.164,78200.0],["1993-09-20",1.1538,1.1741,1.1538,1.1741,108000.0],["1993-09-21",1.1538,1.164,1.1336,1.1336,9000.0],["1993-09-22",1.1437,1.1437,1.1437,1.1437,3400.0],["1993-09-23",1.164,1.164,1.1336,1.1538,424600.0],["1993-09-24",1.164,1.1741,1.1437,1.164,29400.0],["1993-09-27",1.1741,1.1943,1.1741,1.1741,71800.0],["1993-09-28",1.1842,1.2146,1.1842,1.2045,55000.0],["1993-09-29",1.2045,1.2045,1.1336,1.1943,20200.0],["1993-09-30",1.164,1.1842,1.164,1.1842,8000.0],["1993-10-01",1.1336,1.1538,1.1336,1.1336,39000.0],["1993-10-04",1.1741,1.1741,1.1336,1.1336,16200.0],["1993-10-05",1.1336,1.1336,1.0931,1.1336,144800.0],["1993-10-06",1.1437,1.1538,1.1437,1.1437,547600.0],["1993-10-07",1.1336,1.1538,1.1336,1.1437,44000.0],["1993-10-08",1.164,1.1842,1.164,1.1741,9200.0],["1993-10-11",1.1842,1.1943,1.1437,1.1437,10400.0],["1993-10-12",1.1538,1.1538,1.1437,1.1437,105400.0],["1993-10-13",1.1336,1.1538,1.1336,1.1437,171000.0],["1993-10-14",1.1538,1.1842,1.1437,1.1741,31600.0],["1993-10-15",1.1741,1.2146,1.1741,1.1943,18600.0],["1993-10-18",1.1943,1.2045,1.1842,1.1842,22800.0],["1993-10-19",1.1741,1.1741,1.164,1.164,19800.0],["1993-10-20",1.1842,1.1943,1.1842,1.1842,7200.0],["1993-10-21",1.1741,1.1842,1.1538,1.1842,35400.0],["1993-10-22",1.1741,1.1943,1.1538,1.1842,118400.0],["1993-10-25",1.1842,1.2146,1.1842,1.2146,21200.0],["1993-10-26",1.1842,1.1842,1.164,1.164,62200.0],["1993-10-27",1.1336,1.1538,1.1336,1.1538,156200.0],["1993-10-28",1.1741,1.2146,1.1741,1.1842,21400.0],["1993-10-29",1.1842,1.2146,1.1842,1.2146,164200.0],["1993-11-01",1.1943,1.2045,1.1943,1.1943,24200.0],["1993-11-02",1.1842,1.2045,1.1741,1.1741,73600.0],["1993-11-03",1.1842,1.1943,1.164,1.164,13200.0],["1993-11-04",1.1336,1.1437,1.1235,1.1437,27600.0],["1993-11-05",1.1134,1.1336,1.0931,1.1336,109000.0],["1993-11-08",1.1336,1.1538,1.1336,1.1538,82800.0],["1993-11-09",1.1538,1.164,1.1538,1.164,65000.0],["1993-11-10",1.1842,1.2045,1.1842,1.1943,30800.0],["1993-11-11",1.2045,1.2348,1.2045,1.2146,31800.0],["1993-11-12",1.2045,1.2753,1.2045,1.2551,57200.0],["1993-11-15",1.2449,1.2551,1.2449,1.2449,12200.0],["1993-11-16",1.2348,1.2348,1.2146,1.2146,53800.0],["1993-11-17",1.1943,1.2348,1.1842,1.2348,23600.0],["1993-11-18",1.2348,1.2348,1.1943,1.1943,30600.0],["1993-11-19",1.2146,1.2146,1.1943,1.2045,20200.0],["1993-11-22",1.2045,1.2045,1.1741,1.1741,41600.0],["1993-11-23",1.1943,1.2045,1.1943,1.2045,5000.0],["1993-11-24",1.1943,1.2247,1.1943,1.2146,11000.0],["1993-11-26",1.2247,1.2247,1.2146,1.2247,4000.0],["1993-11-29",1.2449,1.2753,1.2449,1.2551,20600.0],["1993-11-30",1.2449,1.2551,1.2348,1.2551,217600.0],["1993-12-01",1.2652,1.2652,1.2449,1.2551,1811600.0],["1993-12-02",1.2551,1.2551,1.2348,1.2449,25400.0],["1993-12-03",1.2348,1.2753,1.2348,1.2652,26600.0],["1993-12-06",1.2652,1.2652,1.2449,1.2551,33200.0],["1993-12-07",1.2551,1.2551,1.2449,1.2449,72000.0],["1993-12-08",1.2753,1.3259,1.2753,1.3057,192200.0],["1993-12-09",1.2955,1.2955,1.2753,1.2955,80600.0],["1993-12-10",1.2854,1.2854,1.2551,1.2551,17200.0],["1993-12-13",1.2348,1.2449,1.2146,1.2449,35400.0],["1993-12-14",1.2348,1.2551,1.2348,1.2348,64200.0],["1993-12-15",1.2449,1.2753,1.2449,1.2551,110600.0],["1993-12-16",1.2753,1.2753,1.2551,1.2551,64200.0],["1993-12-17",1.2551,1.2753,1.2551,1.2753,182200.0],["1993-12-20",1.2753,1.336,1.2753,1.3057,43200.0],["1993-12-21",1.2955,1.2955,1.2652,1.2652,15800.0],["1993-12-22",1.2753,1.2955,1.2753,1.2854,11800.0],["1993-12-23",1.2955,1.3057,1.2955,1.2955,8000.0],["1993-12-27",1.2955,1.3158,1.2854,1.3057,7800.0],["1993-12-28",1.3057,1.3158,1.2955,1.3158,14600.0],["1993-12-29",1.3462,1.3968,1.3462,1.3765,33400.0],["1993-12-30",1.3462,1.3563,1.336,1.336,7000.0],["1993-12-31",1.3259,1.336,1.3057,1.3158,20000.0],["1994-01-03",1.2955,1.3158,1.2955,1.3057,10800.0],["1994-01-04",1.3158,1.3259,1.3158,1.3259,27400.0],["1994-01-05",1.2955,1.3158,1.2955,1.3158,36000.0],["1994-01-06",1.3057,1.3158,1.2955,1.3057,20400.0],["1994-01-07",1.3563,1.3765,1.336,1.3563,33800.0],["1994-01-10",1.336,1.3462,1.3259,1.3259,21000.0],["1994-01-11",1.3057,1.3462,1.2955,1.3158,33400.0],["1994-01-12",1.2955,1.2955,1.2753,1.2854,119400.0],["1994-01-13",1.2652,1.2652,1.2652,1.2652,11600.0],["1994-01-14",1.2753,1.2854,1.2652,1.2854,74200.0],["1994-01-17",1.2652,1.2652,1.2449,1.2551,161000.0],["1994-01-18",1.2449,1.2753,1.2449,1.2551,17400.0],["1994-01-19",1.2652,1.2753,1.2551,1.2551,63600.0],["1994-01-20",1.2449,1.2551,1.2348,1.2551,8600.0],["1994-01-21",1.2551,1.2551,1.2348,1.2449,116400.0],["1994-01-24",1.2551,1.2854,1.2551,1.2551,33800.0],["1994-01-25",1.2753,1.2753,1.2449,1.2551,42000.0],["1994-01-26",1.2551,1.2551,1.2449,1.2449,100800.0],["1994-01-27",1.2348,1.2449,1.2247,1.2247,10200.0],["1994-01-28",1.2652,1.2955,1.2652,1.2854,56600.0],["1994-01-31",1.2753,1.3057,1.2753,1.2955,14000.0],["1994-02-01",1.2753,1.2854,1.2753,1.2753,24200.0],["1994-02-02",1.2652,1.2652,1.2449,1.2551,28000.0],["1994-02-03",1.2348,1.2348,1.2146,1.2247,81000.0],["1994-02-04",1.2348,1.2348,1.1943,1.1943,32800.0],["1994-02-07",1.2045,1.2551,1.2045,1.2551,131600.0],["1994-02-08",1.2449,1.2449,1.2146,1.2146,38200.0],["1994-02-09",1.2045,1.2045,1.1943,1.2045,23800.0],["1994-02-10",1.1943,1.1943,1.1741,1.1943,12200.0],["1994-02-11",1.1842,1.1943,1.164,1.1943,13400.0],["1994-02-14",1.1741,1.1842,1.164,1.1741,26000.0],["1994-02-15",1.1943,1.2045,1.1741,1.1943,94600.0],["1994-02-16",1.1943,1.1943,1.1842,1.1943,84000.0],["1994-02-17",1.1842,1.2146,1.1741,1.2045,30000.0],["1994-02-18",1.2045,1.2045,1.1538,1.1741,78800.0],["1994-02-22",1.1437,1.1538,1.1336,1.1538,115800.0],["1994-02-23",1.1538,1.1538,1.1336,1.1538,26600.0],["1994-02-24",1.1134,1.1437,1.1134,1.1336,70800.0],["1994-02-25",1.1538,1.2045,1.1437,1.1538,7800.0],["1994-02-28",1.1437,1.1741,1.1336,1.1538,36000.0],["1994-03-01",1.1336,1.1336,1.1134,1.1235,75400.0],["1994-03-02",1.1336,1.1943,1.1336,1.1943,39600.0],["1994-03-03",1.1741,1.1741,1.1538,1.1538,28000.0],["1994-03-04",1.1538,1.2045,1.1538,1.2045,528000.0],["1994-03-07",1.1943,1.2146,1.1741,1.2146,34200.0],["1994-03-08",1.1741,1.1741,1.1235,1.1336,131200.0],["1994-03-09",1.164,1.1741,1.1538,1.164,23000.0],["1994-03-10",1.164,1.1741,1.1437,1.1437,16800.0],["1994-03-11",1.1336,1.1842,1.1336,1.164,13400.0],["1994-03-14",1.1538,1.1741,1.1538,1.1538,32800.0],["1994-03-15",1.1741,1.1842,1.169,1.1842,8600.0],["1994-03-16",1.1741,1.1741,1.1437,1.1437,22000.0],["1994-03-17",1.1437,1.1437,1.1437,1.1437,5000.0],["1994-03-18",1.1336,1.1437,1.1336,1.1437,61600.0],["1994-03-21",1.1336,1.1336,1.1235,1.1235,308200.0],["1994-03-22",1.1336,1.1437,1.1235,1.1235,101600.0],["1994-03-23",1.1134,1.1437,1.1134,1.1336,16200.0],["1994-03-24",1.1184,1.1184,1.1032,1.1134,25600.0],["1994-03-25",1.1032,1.1083,1.1032,1.1083,115400.0],["1994-03-28",1.1032,1.1032,1.0881,1.0931,2338800.0],["1994-03-29",1.083,1.0881,1.0729,1.0729,25400.0],["1994-03-30",1.0779,1.083,1.0628,1.083,73200.0],["1994-03-31",1.0881,1.0931,1.002,1.083,62800.0],["1994-04-04",1.0729,1.0729,1.0628,1.0628,7800.0],["1994-04-05",1.083,1.1336,1.083,1.1235,59000.0],["1994-04-06",1.1336,1.1437,1.1134,1.1134,21600.0],["1994-04-07",1.1235,1.1235,1.1032,1.1032,1000.0],["1994-04-08",1.0931,1.1032,1.0931,1.0931,6400.0],["1994-04-11",1.1032,1.1235,1.1032,1.1134,17800.0],["1994-04-12",1.1285,1.1437,1.1134,1.1134,33800.0],["1994-04-13",1.1235,1.1336,1.1032,1.1336,69400.0],["1994-04-14",1.1134,1.1336,1.1134,1.1336,192200.0],["1994-04-15",1.1204,1.1204,1.089,1.0994,112600.0],["1994-04-18",1.0994,1.1099,1.0785,1.0785,24200.0],["1994-04-19",1.0994,1.0994,1.089,1.089,25200.0],["1994-04-20",1.0785,1.089,1.0785,1.0837,71800.0],["1994-04-21",1.089,1.1099,1.089,1.1099,349000.0],["1994-04-22",1.1099,1.1099,1.0994,1.0994,785000.0],["1994-04-25",1.089,1.1047,1.089,1.1047,12600.0],["1994-04-26",1.1413,1.1622,1.1308,1.1518,90800.0],["1994-04-28",1.1832,1.1832,1.1623,1.1675,32400.0],["1994-04-29",1.1727,1.1884,1.1727,1.1832,183800.0],["1994-05-02",1.1727,1.1937,1.1727,1.1937,73200.0],["1994-05-03",1.1832,1.1832,1.1623,1.1623,77200.0],["1994-05-04",1.1622,1.1622,1.1413,1.1518,35400.0],["1994-05-05",1.1413,1.1413,1.1308,1.1308,12800.0],["1994-05-06",1.1308,1.1413,1.1308,1.1413,2200.0],["1994-05-09",1.0994,1.0994,1.089,1.089,50200.0],["1994-05-10",1.089,1.1099,1.0837,1.1047,16000.0],["1994-05-11",1.0785,1.089,1.068,1.068,69200.0],["1994-05-12",1.0785,1.1204,1.0785,1.1047,143200.0],["1994-05-13",1.1099,1.1204,1.1047,1.1047,26400.0],["1994-05-16",1.1099,1.1099,1.1099,1.1099,15000.0],["1994-05-17",1.1308,1.1413,1.1308,1.1413,525600.0],["1994-05-18",1.157,1.157,1.1308,1.1465,347200.0],["1994-05-19",1.1413,1.1413,1.1204,1.1256,126600.0],["1994-05-20",1.1256,1.1308,1.1204,1.1308,5200.0],["1994-05-23",1.1047,1.1047,1.0942,1.0942,205600.0],["1994-05-24",1.0942,1.0994,1.089,1.089,4600.0],["1994-05-25",1.0785,1.0785,1.068,1.068,18200.0],["1994-05-26",1.068,1.068,1.0575,1.0575,13800.0],["1994-05-27",1.0471,1.0471,1.0366,1.0471,7800.0],["1994-05-31",1.0366,1.0471,1.0261,1.0471,46800.0],["1994-06-01",1.0366,1.0366,1.0157,1.0261,23800.0],["1994-06-02",1.0261,1.0575,1.0261,1.0471,34200.0],["1994-06-03",1.0575,1.068,1.0471,1.0628,504400.0],["1994-06-06",1.068,1.0732,1.068,1.068,15400.0],["1994-06-07",1.068,1.089,1.068,1.0837,103800.0],["1994-06-08",1.1047,1.1099,1.0942,1.0994,214000.0],["1994-06-09",1.0942,1.0942,1.0837,1.089,38400.0],["1994-06-10",1.0785,1.089,1.0785,1.0837,13400.0],["1994-06-13",1.0732,1.0732,1.068,1.068,4600.0],["1994-06-14",1.0628,1.0732,1.0628,1.0628,112200.0],["1994-06-15",1.0575,1.0575,1.0471,1.0523,13200.0],["1994-06-16",1.0471,1.0471,1.0418,1.0418,20000.0],["1994-06-17",1.0418,1.0418,1.0261,1.0261,12000.0],["1994-06-20",1.0157,1.0366,1.0052,1.0052,75000.0],["1994-06-21",1.0261,1.0261,0.9947,0.9947,109000.0],["1994-06-22",1.0052,1.0052,1.0,1.0,8000.0],["1994-06-23",0.9842,0.9842,0.9738,0.9738,490200.0],["1994-06-24",0.9633,0.9633,0.9528,0.9528,39000.0],["1994-06-27",0.9947,1.0209,0.9947,1.0104,39200.0],["1994-06-28",1.0314,1.0314,1.0209,1.0261,833000.0],["1994-06-29",1.0261,1.0418,1.0052,1.0418,219200.0],["1994-06-30",1.0314,1.0314,1.0314,1.0314,1800.0],["1994-07-01",1.0366,1.0366,1.0209,1.0261,4800.0],["1994-07-05",1.0314,1.0418,1.0261,1.0418,29800.0],["1994-07-06",1.0314,1.0366,1.0261,1.0261,8000.0],["1994-07-07",1.0052,1.0261,1.0052,1.0261,7600.0],["1994-07-08",1.0209,1.0209,1.0157,1.0157,4400.0],["1994-07-11",1.068,1.0785,1.068,1.0732,124800.0],["1994-07-12",1.0837,1.089,1.0785,1.0785,61800.0],["1994-07-13",1.0994,1.1204,1.0994,1.1151,63200.0],["1994-07-14",1.1204,1.1204,1.1099,1.1151,6000.0],["1994-07-15",1.1099,1.1413,1.1099,1.1308,10000.0],["1994-07-18",1.1413,1.1413,1.1256,1.1256,9000.0],["1994-07-19",1.1204,1.1256,1.1151,1.1151,3600.0],["1994-07-20",1.1099,1.1151,1.1099,1.1151,10200.0],["1994-07-21",1.1099,1.1099,1.0994,1.0994,30200.0],["1994-07-22",1.089,1.1047,1.089,1.0942,27000.0],["1994-07-25",1.0994,1.1099,1.0994,1.1099,3200.0],["1994-07-26",1.1256,1.1308,1.1204,1.1256,250000.0],["1994-07-27",1.1256,1.1256,1.1099,1.1099,3800.0],["1994-07-28",1.1099,1.1204,1.1099,1.1151,8000.0],["1994-07-29",1.1204,1.1308,1.1204,1.1204,35200.0],["1994-08-01",1.1413,1.1465,1.1413,1.1465,13400.0],["1994-08-02",1.1518,1.2041,1.1518,1.2041,23800.0],["1994-08-03",1.1832,1.1832,1.178,1.178,16000.0],["1994-08-04",1.1623,1.1623,1.157,1.157,24200.0],["1994-08-05",1.1518,1.1518,1.1308,1.1413,76200.0],["1994-08-08",1.1308,1.1308,1.1204,1.1204,4000.0],["1994-08-09",1.1099,1.1204,1.1099,1.1204,29200.0],["1994-08-10",1.1151,1.1151,1.1099,1.1099,10600.0],["1994-08-11",1.1308,1.1308,1.1099,1.1099,70000.0],["1994-08-12",1.1099,1.1413,1.1099,1.1413,51600.0],["1994-08-15",1.1308,1.1308,1.1204,1.1204,3000.0],["1994-08-16",1.1099,1.1204,1.1099,1.1099,7400.0],["1994-08-17",1.1204,1.1204,1.1204,1.1204,4200.0],["1994-08-18",1.1204,1.1204,1.1099,1.1204,18400.0],["1994-08-19",1.1059,1.1166,1.1059,1.1166,4400.0],["1994-08-22",1.1059,1.1059,1.0951,1.0951,1600.0],["1994-08-23",1.1166,1.1273,1.1166,1.1166,34600.0],["1994-08-24",1.1166,1.1542,1.1166,1.1381,15400.0],["1994-08-25",1.1381,1.1488,1.1381,1.1488,4000.0],["1994-08-26",1.1703,1.1756,1.1595,1.1595,16400.0],["1994-08-29",1.1595,1.1756,1.1595,1.1703,9600.0],["1994-08-30",1.1703,1.1703,1.1488,1.1488,89400.0],["1994-08-31",1.1488,1.181,1.1488,1.181,100200.0],["1994-09-01",1.1756,1.181,1.1703,1.1703,15200.0],["1994-09-02",1.1917,1.1917,1.1917,1.1917,6600.0],["1994-09-06",1.181,1.181,1.1703,1.181,42800.0],["1994-09-07",1.1649,1.1756,1.1649,1.1649,58600.0],["1994-09-08",1.1488,1.1488,1.1434,1.1434,7200.0],["1994-09-09",1.1434,1.1595,1.1434,1.1434,14000.0],["1994-09-12",1.1595,1.1649,1.1488,1.1595,19600.0],["1994-09-13",1.1595,1.1595,1.1381,1.1488,7800.0],["1994-09-14",1.1327,1.1327,1.1166,1.122,40200.0],["1994-09-15",1.1273,1.1327,1.122,1.1327,4000.0],["1994-09-16",1.1273,1.1488,1.1273,1.1488,5800.0],["1994-09-19",1.1381,1.1434,1.1381,1.1434,1800.0],["1994-09-20",1.1059,1.1166,1.0951,1.0951,134800.0],["1994-09-21",1.1166,1.1166,1.1059,1.1059,128400.0],["1994-09-22",1.1166,1.1166,1.1166,1.1166,3000.0],["1994-09-23",1.1166,1.1166,1.1166,1.1166,18600.0],["1994-09-26",1.1166,1.1166,1.1166,1.1166,4000.0],["1994-09-27",1.1166,1.1166,1.1166,1.1166,0.0],["1994-09-28",1.1273,1.1381,1.1273,1.1327,12400.0],["1994-09-29",1.1488,1.1595,1.1381,1.1488,10800.0],["1994-09-30",1.1703,1.1917,1.1649,1.1917,10800.0],["1994-10-03",1.181,1.181,1.1542,1.1542,52200.0],["1994-10-04",1.1542,1.1595,1.1542,1.1542,2800.0],["1994-10-05",1.1542,1.1542,1.1381,1.1381,82400.0],["1994-10-06",1.1488,1.1595,1.1488,1.1488,5600.0],["1994-10-07",1.1595,1.1703,1.1595,1.1649,10400.0],["1994-10-10",1.1756,1.1864,1.1756,1.181,18200.0],["1994-10-11",1.2025,1.2186,1.2025,1.2132,30800.0],["1994-10-12",1.2025,1.2132,1.2025,1.2132,15000.0],["1994-10-13",1.224,1.2401,1.224,1.2347,15000.0],["1994-10-14",1.2401,1.2454,1.2401,1.2454,15000.0],["1994-10-17",1.2401,1.2669,1.2401,1.2669,52400.0],["1994-10-18",1.2669,1.2669,1.2454,1.2454,6000.0],["1994-10-19",1.2347,1.2401,1.2293,1.2347,22600.0],["1994-10-20",1.224,1.224,1.2132,1.224,9000.0],["1994-10-21",1.2025,1.2025,1.1917,1.2025,11400.0],["1994-10-24",1.2025,1.2025,1.1917,1.2025,62200.0],["1994-10-25",1.2025,1.2025,1.181,1.181,4400.0],["1994-10-26",1.1917,1.1917,1.181,1.1917,5800.0],["1994-10-27",1.181,1.2025,1.181,1.2025,3600.0],["1994-10-28",1.2025,1.2186,1.2025,1.2025,175200.0],["1994-10-31",1.2186,1.2293,1.2186,1.2186,25200.0],["1994-11-01",1.2186,1.224,1.2132,1.2186,36400.0],["1994-11-02",1.2347,1.2347,1.2186,1.2186,11400.0],["1994-11-03",1.2132,1.2132,1.2132,1.2132,4200.0],["1994-11-04",1.1971,1.1971,1.1971,1.1971,3000.0],["1994-11-07",1.1971,1.1971,1.181,1.181,22400.0],["1994-11-08",1.181,1.1971,1.181,1.1971,16200.0],["1994-11-09",1.2132,1.2293,1.2132,1.224,86600.0],["1994-11-10",1.224,1.224,1.2132,1.224,21000.0],["1994-11-11",1.2186,1.224,1.2078,1.2078,3800.0],["1994-11-14",1.224,1.224,1.2132,1.224,33800.0],["1994-11-15",1.2454,1.2562,1.2454,1.2454,49200.0],["1994-11-16",1.2669,1.2776,1.2615,1.2669,20400.0],["1994-11-17",1.2454,1.2454,1.224,1.224,20200.0],["1994-11-18",1.2401,1.2401,1.2347,1.2347,21000.0],["1994-11-21",1.2401,1.2401,1.224,1.224,8000.0],["1994-11-22",1.2132,1.2132,1.1917,1.1917,17200.0],["1994-11-23",1.181,1.1917,1.181,1.181,4600.0],["1994-11-25",1.1917,1.1917,1.1917,1.1917,1000.0],["1994-11-28",1.1703,1.181,1.1703,1.181,72200.0],["1994-11-29",1.1703,1.181,1.1595,1.1649,13400.0],["1994-11-30",1.1917,1.1971,1.1917,1.1917,58800.0],["1994-12-01",1.1917,1.1917,1.1703,1.1703,16000.0],["1994-12-02",1.1595,1.1595,1.1434,1.1488,29400.0],["1994-12-05",1.1595,1.1703,1.1595,1.1595,69200.0],["1994-12-06",1.1595,1.1703,1.1595,1.1649,24600.0],["1994-12-07",1.1649,1.1649,1.1595,1.1595,6400.0],["1994-12-08",1.1703,1.181,1.1595,1.1595,90400.0],["1994-12-09",1.1542,1.1542,1.1542,1.1542,2200.0],["1994-12-12",1.1434,1.1488,1.1434,1.1434,10600.0],["1994-12-13",1.1381,1.1381,1.1381,1.1381,7600.0],["1994-12-14",1.1381,1.1595,1.1381,1.1595,3800.0],["1994-12-15",1.1488,1.1595,1.1488,1.1595,9800.0],["1994-12-16",1.1595,1.1595,1.1488,1.1488,11000.0],["1994-12-19",1.1595,1.1595,1.1595,1.1595,52200.0],["1994-12-20",1.181,1.181,1.1595,1.1649,13200.0],["1994-12-21",1.1703,1.1917,1.1703,1.1703,6400.0],["1994-12-22",1.1703,1.181,1.1703,1.181,4600.0],["1994-12-23",1.181,1.181,1.1703,1.181,12000.0],["1994-12-27",1.181,1.1917,1.181,1.1917,2000.0],["1994-12-28",1.181,1.1917,1.1703,1.1917,11600.0],["1994-12-29",1.1649,1.1703,1.1488,1.1488,15800.0],["1994-12-30",1.1595,1.1595,1.1488,1.1595,12200.0],["1995-01-03",1.1595,1.1703,1.1488,1.1595,25600.0],["1995-01-04",1.1595,1.1703,1.1595,1.1703,15600.0],["1995-01-05",1.181,1.181,1.1756,1.181,3200.0],["1995-01-06",1.1917,1.1917,1.181,1.181,42200.0],["1995-01-09",1.1864,1.1917,1.1864,1.1864,48800.0],["1995-01-10",1.1864,1.1917,1.1864,1.1864,5800.0],["1995-01-11",1.2025,1.2025,1.1971,1.1971,13400.0],["1995-01-12",1.2025,1.2025,1.1864,1.1864,7400.0],["1995-01-13",1.1917,1.2132,1.1917,1.2132,11600.0],["1995-01-16",1.2186,1.2347,1.2186,1.2347,8200.0],["1995-01-17",1.2347,1.2347,1.2186,1.224,3000.0],["1995-01-18",1.2186,1.2293,1.2132,1.224,15600.0],["1995-01-19",1.2078,1.2078,1.1917,1.2078,39000.0],["1995-01-20",1.2025,1.2025,1.1917,1.1917,6000.0],["1995-01-23",1.1703,1.181,1.1703,1.1756,124400.0],["1995-01-24",1.1756,1.1864,1.1756,1.181,82800.0],["1995-01-25",1.181,1.1971,1.181,1.1917,7600.0],["1995-01-26",1.2186,1.2562,1.2186,1.2454,106600.0],["1995-01-27",1.2508,1.2508,1.2293,1.2293,47600.0],["1995-01-30",1.224,1.224,1.2132,1.2186,333000.0],["1995-01-31",1.2132,1.2132,1.2025,1.2132,204600.0],["1995-02-01",1.2078,1.2132,1.2078,1.2132,304000.0],["1995-02-02",1.2078,1.224,1.2078,1.2186,12200.0],["1995-02-03",1.2078,1.2132,1.2025,1.2078,44000.0],["1995-02-06",1.2025,1.2025,1.1917,1.1971,11600.0],["1995-02-07",1.2078,1.2132,1.2025,1.2078,36400.0],["1995-02-08",1.2132,1.2186,1.2025,1.2186,47800.0],["1995-02-09",1.224,1.224,1.2132,1.2132,16600.0],["1995-02-10",1.224,1.2347,1.224,1.2293,25800.0],["1995-02-13",1.2186,1.224,1.2025,1.2132,415000.0],["1995-02-14",1.1971,1.1971,1.1864,1.1864,84600.0],["1995-02-15",1.2025,1.2078,1.1971,1.2078,145800.0],["1995-02-16",1.2025,1.2025,1.1864,1.2025,275800.0],["1995-02-17",1.1864,1.1864,1.1595,1.1703,40600.0],["1995-02-21",1.1273,1.1273,1.1059,1.1166,323400.0],["1995-02-22",1.1166,1.1327,1.1166,1.1273,157200.0],["1995-02-23",1.1434,1.1703,1.1434,1.1703,322600.0],["1995-02-24",1.1542,1.1542,1.1381,1.1542,98600.0],["1995-02-27",1.1434,1.1434,1.1327,1.1327,6400.0],["1995-02-28",1.122,1.1381,1.122,1.1381,2000.0],["1995-03-01",1.1327,1.1595,1.1327,1.1595,11200.0],["1995-03-02",1.1595,1.181,1.1595,1.181,31400.0],["1995-03-03",1.1917,1.1917,1.1864,1.1917,12400.0],["1995-03-06",1.1864,1.1917,1.1756,1.1756,20400.0],["1995-03-07",1.1595,1.1595,1.1434,1.1595,36200.0],["1995-03-08",1.1864,1.1864,1.1703,1.181,44600.0],["1995-03-09",1.1595,1.1595,1.1488,1.1488,40200.0],["1995-03-10",1.1595,1.1595,1.1488,1.1542,1800.0],["1995-03-13",1.1595,1.181,1.1595,1.181,10800.0],["1995-03-14",1.1917,1.1971,1.1864,1.1917,47200.0],["1995-03-15",1.1971,1.1971,1.181,1.181,22400.0],["1995-03-16",1.1971,1.1971,1.1756,1.181,31600.0],["1995-03-17",1.181,1.181,1.1703,1.1756,9800.0],["1995-03-20",1.181,1.181,1.1756,1.1756,32800.0],["1995-03-21",1.1917,1.2132,1.1917,1.2132,66400.0],["1995-03-22",1.224,1.2347,1.2186,1.2293,104800.0],["1995-03-23",1.2132,1.2293,1.2132,1.2293,12400.0],["1995-03-24",1.2401,1.2454,1.2293,1.2401,17800.0],["1995-03-27",1.2454,1.2562,1.2454,1.2454,18200.0],["1995-03-28",1.2508,1.2508,1.2401,1.2454,4600.0],["1995-03-29",1.2454,1.2508,1.2454,1.2454,70200.0],["1995-03-30",1.2562,1.2723,1.2562,1.2669,26600.0],["1995-03-31",1.2698,1.2698,1.2643,1.2698,1200.0],["1995-04-03",1.2531,1.2531,1.2476,1.2476,8800.0],["1995-04-04",1.2531,1.2531,1.2476,1.2531,4600.0],["1995-04-05",1.2698,1.2698,1.2587,1.2698,15200.0],["1995-04-06",1.281,1.2977,1.281,1.2977,39200.0],["1995-04-07",1.3033,1.3033,1.2865,1.2865,946200.0],["1995-04-10",1.2698,1.2921,1.2643,1.281,309400.0],["1995-04-11",1.2698,1.2698,1.2587,1.2698,238400.0],["1995-04-12",1.2643,1.2698,1.2643,1.2698,7600.0],["1995-04-13",1.281,1.2865,1.2782,1.281,20600.0],["1995-04-17",1.2865,1.2921,1.2865,1.2921,8000.0],["1995-04-18",1.2921,1.2921,1.2754,1.2865,19400.0],["1995-04-19",1.281,1.281,1.2698,1.2698,9200.0],["1995-04-20",1.2643,1.2921,1.2643,1.2754,88800.0],["1995-04-21",1.2921,1.2921,1.2921,1.2921,22800.0],["1995-04-24",1.2921,1.3033,1.2921,1.2977,112600.0],["1995-04-25",1.3367,1.3422,1.3255,1.3255,73000.0],["1995-04-26",1.3367,1.359,1.3367,1.3534,243000.0],["1995-04-27",1.3534,1.359,1.3478,1.359,211000.0],["1995-04-28",1.3422,1.3422,1.3367,1.3367,7600.0],["1995-05-01",1.3478,1.359,1.3478,1.3478,53200.0],["1995-05-02",1.3589,1.3701,1.3589,1.3701,31200.0],["1995-05-03",1.359,1.3757,1.359,1.3645,43000.0],["1995-05-04",1.3757,1.3812,1.3422,1.3478,109000.0],["1995-05-05",1.3367,1.3478,1.3367,1.3367,18800.0],["1995-05-08",1.3478,1.3478,1.3478,1.3478,800.0],["1995-05-09",1.3534,1.359,1.3422,1.3422,49200.0],["1995-05-10",1.3645,1.3645,1.3422,1.3534,65000.0],["1995-05-11",1.3534,1.3534,1.3422,1.3422,10200.0],["1995-05-12",1.359,1.3757,1.359,1.3757,17000.0],["1995-05-15",1.3757,1.3812,1.359,1.3812,15200.0],["1995-05-16",1.359,1.359,1.3478,1.3478,26000.0],["1995-05-17",1.3534,1.3534,1.3478,1.3478,4000.0],["1995-05-18",1.3478,1.3645,1.3478,1.359,4400.0],["1995-05-19",1.3478,1.3478,1.3478,1.3478,103800.0],["1995-05-22",1.3478,1.3645,1.3478,1.3534,12000.0],["1995-05-23",1.3645,1.3645,1.3534,1.3645,19800.0],["1995-05-24",1.3701,1.3701,1.3478,1.3478,6200.0],["1995-05-25",1.3924,1.4091,1.3812,1.3868,18800.0],["1995-05-26",1.3868,1.3924,1.3757,1.3924,9400.0],["1995-05-30",1.3979,1.3979,1.3868,1.3924,17800.0],["1995-05-31",1.3924,1.3924,1.3924,1.3924,4400.0],["1995-06-01",1.4146,1.4146,1.3979,1.4035,18600.0],["1995-06-02",1.4035,1.4091,1.3924,1.4091,9200.0],["1995-06-05",1.3979,1.4091,1.3924,1.4091,12600.0],["1995-06-06",1.4146,1.4314,1.4146,1.4258,18600.0],["1995-06-07",1.4369,1.4481,1.4369,1.4481,42200.0],["1995-06-08",1.4481,1.4481,1.4369,1.4481,7000.0],["1995-06-09",1.4146,1.4146,1.4035,1.4146,7800.0],["1995-06-12",1.4202,1.4202,1.4035,1.4035,10800.0],["1995-06-13",1.4091,1.4091,1.3924,1.4035,8600.0],["1995-06-14",1.4146,1.4258,1.3979,1.3979,17200.0],["1995-06-15",1.4091,1.4146,1.4035,1.4035,8000.0],["1995-06-16",1.4091,1.4314,1.4091,1.4202,8800.0],["1995-06-19",1.4369,1.4425,1.4369,1.4369,5000.0],["1995-06-20",1.4369,1.4369,1.4258,1.4258,9000.0],["1995-06-21",1.4258,1.4258,1.4258,1.4258,10000.0],["1995-06-22",1.4202,1.4258,1.4202,1.4258,1200.0],["1995-06-23",1.4146,1.4202,1.4146,1.4146,4800.0],["1995-06-26",1.3812,1.3812,1.359,1.3645,17800.0],["1995-06-27",1.359,1.359,1.3478,1.359,2800.0],["1995-06-28",1.3367,1.3367,1.3255,1.3367,41400.0],["1995-06-29",1.3367,1.3422,1.3367,1.3422,12800.0],["1995-06-30",1.3422,1.3701,1.3367,1.3701,229800.0],["1995-07-03",1.3701,1.4035,1.3701,1.3868,14000.0],["1995-07-05",1.4035,1.4202,1.4035,1.4035,15800.0],["1995-07-06",1.4258,1.4369,1.4146,1.4369,69800.0],["1995-07-07",1.4258,1.4258,1.4035,1.4146,56200.0],["1995-07-10",1.4258,1.4258,1.4146,1.4258,9400.0],["1995-07-11",1.4258,1.4481,1.4202,1.4369,33400.0],["1995-07-12",1.4202,1.4258,1.4035,1.4035,4200.0],["1995-07-13",1.4035,1.4091,1.3924,1.4035,24200.0],["1995-07-14",1.3924,1.3924,1.3812,1.3812,33000.0],["1995-07-17",1.3868,1.4035,1.3868,1.3979,510600.0],["1995-07-18",1.3868,1.3868,1.3868,1.3868,21600.0],["1995-07-19",1.3701,1.3812,1.3701,1.3812,13600.0],["1995-07-20",1.3924,1.3979,1.3701,1.3701,139400.0],["1995-07-21",1.3701,1.3757,1.3645,1.3645,5800.0],["1995-07-24",1.3868,1.4035,1.3868,1.4035,58400.0],["1995-07-25",1.4035,1.4258,1.4035,1.4258,19200.0],["1995-07-26",1.4703,1.4926,1.4703,1.4815,101800.0],["1995-07-27",1.4815,1.4815,1.4592,1.4815,39600.0],["1995-07-28",1.4759,1.4926,1.4703,1.4703,345200.0],["1995-07-31",1.4815,1.4815,1.4759,1.4759,15200.0],["1995-08-01",1.4815,1.4926,1.4815,1.4926,5612200.0],["1995-08-02",1.5038,1.5149,1.4926,1.5038,94800.0],["1995-08-03",1.5038,1.5038,1.4926,1.4982,6015200.0],["1995-08-04",1.5149,1.5149,1.5038,1.5038,20200.0],["1995-08-07",1.5149,1.5205,1.5149,1.5205,6400.0],["1995-08-08",1.5149,1.526,1.5149,1.5149,19800.0],["1995-08-09",1.5149,1.5149,1.5038,1.5093,16200.0],["1995-08-10",1.4926,1.4982,1.4815,1.4926,2168400.0],["1995-08-11",1.4683,1.4683,1.4569,1.4569,6683000.0],["1995-08-14",1.4455,1.4455,1.4342,1.4342,7800.0],["1995-08-15",1.4342,1.4342,1.4114,1.4228,37200.0],["1995-08-16",1.4228,1.4455,1.4228,1.4342,8600.0],["1995-08-17",1.4455,1.4569,1.4455,1.4455,11000.0],["1995-08-18",1.4455,1.4683,1.4455,1.4683,65400.0],["1995-08-21",1.4797,1.5025,1.4797,1.5025,19600.0],["1995-08-22",1.4911,1.5025,1.4911,1.4911,13600.0],["1995-08-23",1.4683,1.4683,1.4569,1.4569,15200.0],["1995-08-24",1.4455,1.4455,1.4342,1.4455,6800.0],["1995-08-25",1.4512,1.4797,1.4455,1.4797,18000.0],["1995-08-28",1.4683,1.4797,1.4683,1.4683,28200.0],["1995-08-29",1.4569,1.4569,1.4455,1.4569,21600.0],["1995-08-30",1.4569,1.4569,1.4569,1.4569,5200.0],["1995-08-31",1.4342,1.4569,1.4228,1.4342,34200.0],["1995-09-01",1.4512,1.4512,1.4285,1.4398,25400.0],["1995-09-05",1.4455,1.4626,1.4455,1.4626,7200.0],["1995-09-06",1.4626,1.4683,1.4569,1.4683,29800.0],["1995-09-07",1.4683,1.474,1.4512,1.4569,23600.0],["1995-09-08",1.4569,1.4683,1.4569,1.4569,10200.0],["1995-09-11",1.4626,1.4626,1.4512,1.4626,6400.0],["1995-09-12",1.4626,1.4626,1.4569,1.4626,8000.0],["1995-09-13",1.4683,1.4683,1.4569,1.4683,28600.0],["1995-09-14",1.4797,1.4797,1.4683,1.474,18400.0],["1995-09-15",1.4911,1.4911,1.4797,1.4797,26800.0],["1995-09-18",1.4683,1.474,1.4683,1.4683,25400.0],["1995-09-19",1.4797,1.4797,1.4683,1.4683,2200.0],["1995-09-20",1.4797,1.4911,1.474,1.4797,12600.0],["1995-09-21",1.4911,1.5138,1.4911,1.5138,40000.0],["1995-09-22",1.4911,1.5025,1.4797,1.4797,159600.0],["1995-09-25",1.5025,1.5025,1.4911,1.4911,224000.0],["1995-09-26",1.5138,1.5138,1.5025,1.5025,11800.0],["1995-09-27",1.4797,1.5252,1.4797,1.5252,339000.0],["1995-09-28",1.5138,1.5366,1.5138,1.5366,427600.0],["1995-09-29",1.5252,1.548,1.5252,1.548,1325000.0],["1995-10-02",1.548,1.548,1.5138,1.5138,180800.0],["1995-10-03",1.5252,1.5309,1.5252,1.5309,7800.0],["1995-10-04",1.5309,1.6163,1.5195,1.5935,360200.0],["1995-10-05",1.6049,1.6049,1.5935,1.5935,314600.0],["1995-10-06",1.5935,1.5935,1.5821,1.5935,7800.0],["1995-10-09",1.5651,1.5707,1.5594,1.5594,35800.0],["1995-10-10",1.548,1.5594,1.548,1.5537,28600.0],["1995-10-11",1.5821,1.5878,1.5821,1.5878,7400.0],["1995-10-12",1.5821,1.5935,1.5594,1.5935,16000.0],["1995-10-13",1.6106,1.6163,1.6106,1.6106,3400.0],["1995-10-16",1.6163,1.6163,1.5935,1.5992,3200.0],["1995-10-17",1.6106,1.6106,1.5935,1.5992,7000.0],["1995-10-18",1.5878,1.5878,1.5821,1.5878,2400.0],["1995-10-19",1.5707,1.5764,1.5651,1.5707,11200.0],["1995-10-20",1.5651,1.5707,1.5594,1.5594,48800.0],["1995-10-23",1.5537,1.5537,1.548,1.548,12800.0],["1995-10-24",1.548,1.548,1.5366,1.5366,33800.0],["1995-10-25",1.548,1.548,1.548,1.548,5600.0],["1995-10-26",1.548,1.548,1.5252,1.5423,47000.0],["1995-10-27",1.5309,1.5309,1.5252,1.5252,10400.0],["1995-10-30",1.5252,1.5366,1.5252,1.5366,2600.0],["1995-10-31",1.5252,1.5252,1.5138,1.5138,70400.0],["1995-11-01",1.5025,1.5195,1.5025,1.5195,38800.0],["1995-11-02",1.5366,1.548,1.5366,1.5423,10200.0],["1995-11-03",1.548,1.548,1.5366,1.5423,25800.0],["1995-11-06",1.5366,1.5821,1.5366,1.5821,18800.0],["1995-11-07",1.5594,1.5651,1.5537,1.5594,55000.0],["1995-11-08",1.5821,1.5992,1.5821,1.5935,15200.0],["1995-11-09",1.5935,1.5935,1.5707,1.5707,73200.0],["1995-11-10",1.548,1.5594,1.548,1.5594,4400.0],["1995-11-13",1.5594,1.5594,1.5309,1.5309,335600.0],["1995-11-14",1.548,1.548,1.5366,1.548,24400.0],["1995-11-15",1.5594,1.5594,1.548,1.5594,7400.0],["1995-11-16",1.5594,1.5935,1.5594,1.5821,37800.0],["1995-11-17",1.5821,1.6277,1.5821,1.6163,53400.0],["1995-11-20",1.6049,1.6106,1.6049,1.6049,13600.0],["1995-11-21",1.6277,1.6333,1.6277,1.6333,61800.0],["1995-11-22",1.639,1.6561,1.639,1.6561,21600.0],["1995-11-24",1.639,1.6504,1.639,1.6504,5000.0],["1995-11-27",1.639,1.639,1.6277,1.639,21400.0],["1995-11-28",1.6277,1.639,1.6277,1.6277,25600.0],["1995-11-29",1.6049,1.6049,1.5821,1.5821,76800.0],["1995-11-30",1.5821,1.5821,1.548,1.548,109200.0],["1995-12-01",1.5366,1.6163,1.5366,1.6163,42600.0],["1995-12-04",1.5707,1.5821,1.5594,1.5707,133200.0],["1995-12-05",1.5707,1.6277,1.5594,1.6049,140600.0],["1995-12-06",1.5992,1.6106,1.5935,1.6106,10800.0],["1995-12-07",1.5992,1.5992,1.5821,1.5821,61000.0],["1995-12-08",1.5707,1.5707,1.5594,1.5707,228000.0],["1995-12-11",1.5821,1.5878,1.5821,1.5821,605200.0],["1995-12-12",1.5821,1.5935,1.5821,1.5935,875600.0],["1995-12-13",1.6049,1.6163,1.6049,1.6049,388200.0],["1995-12-14",1.6106,1.6163,1.6049,1.6106,38800.0],["1995-12-15",1.5935,1.5935,1.5764,1.5764,32400.0],["1995-12-18",1.5651,1.5651,1.5537,1.5537,16800.0],["1995-12-19",1.548,1.5594,1.548,1.5594,12400.0],["1995-12-20",1.548,1.5764,1.548,1.5707,15200.0],["1995-12-21",1.5935,1.6049,1.5935,1.6049,10400.0],["1995-12-22",1.6049,1.6049,1.5935,1.6049,5800.0],["1995-12-26",1.6049,1.6618,1.6049,1.6504,49000.0],["1995-12-27",1.6561,1.6675,1.6561,1.6675,18000.0],["1995-12-28",1.6675,1.6675,1.639,1.6447,23600.0],["1995-12-29",1.639,1.6732,1.639,1.6732,62000.0],["1996-01-02",1.6277,1.6504,1.6277,1.639,51400.0],["1996-01-03",1.639,1.639,1.6163,1.6277,37000.0],["1996-01-04",1.6163,1.6163,1.6049,1.6049,10200.0],["1996-01-05",1.5935,1.6049,1.5821,1.5821,83400.0],["1996-01-08",1.6049,1.6049,1.6049,1.6049,2400.0],["1996-01-09",1.6049,1.6049,1.6049,1.6049,3000.0],["1996-01-10",1.5821,1.5878,1.5821,1.5878,6800.0],["1996-01-11",1.5764,1.6163,1.5764,1.6049,36800.0],["1996-01-12",1.5992,1.5992,1.5878,1.5878,82000.0],["1996-01-15",1.5764,1.5935,1.5764,1.5935,10800.0],["1996-01-16",1.6049,1.6163,1.6049,1.6049,48400.0],["1996-01-17",1.6163,1.6163,1.6049,1.6049,101600.0],["1996-01-18",1.6163,1.6277,1.6163,1.6277,26800.0],["1996-01-19",1.6049,1.6106,1.6049,1.6106,6000.0],["1996-01-22",1.6163,1.622,1.6106,1.6163,59600.0],["1996-01-23",1.6163,1.6163,1.6163,1.6163,2400.0],["1996-01-24",1.6049,1.6163,1.6049,1.6049,122200.0],["1996-01-25",1.5935,1.5935,1.5821,1.5821,43200.0],["1996-01-26",1.5707,1.5878,1.5707,1.5764,55000.0],["1996-01-29",1.5821,1.5878,1.5821,1.5821,23400.0],["1996-01-30",1.5878,1.6049,1.5878,1.6049,20200.0],["1996-01-31",1.6163,1.639,1.6049,1.639,19000.0],["1996-02-01",1.639,1.639,1.6163,1.6163,97000.0],["1996-02-02",1.6049,1.639,1.6049,1.6277,72000.0],["1996-02-05",1.5935,1.6277,1.5935,1.6277,35600.0],["1996-02-06",1.6277,1.6447,1.6277,1.6447,25200.0],["1996-02-07",1.6277,1.6277,1.6163,1.6277,106400.0],["1996-02-08",1.6163,1.6163,1.5935,1.6049,63000.0],["1996-02-09",1.5935,1.6049,1.5878,1.5935,9200.0],["1996-02-12",1.5935,1.6163,1.5935,1.6163,28400.0],["1996-02-13",1.6049,1.6277,1.6049,1.6163,43200.0],["1996-02-14",1.6277,1.6277,1.6049,1.6163,12200.0],["1996-02-15",1.6163,1.622,1.6049,1.6049,11800.0],["1996-02-16",1.6277,1.639,1.6277,1.6333,11400.0],["1996-02-20",1.6049,1.6106,1.6049,1.6106,6600.0],["1996-02-21",1.6277,1.639,1.6277,1.6277,73400.0],["1996-02-22",1.6504,1.6504,1.639,1.6447,41800.0],["1996-02-23",1.6504,1.6504,1.6277,1.6277,53800.0],["1996-02-26",1.639,1.639,1.639,1.639,2800.0],["1996-02-27",1.6163,1.6163,1.5992,1.5992,76800.0],["1996-02-28",1.6163,1.6333,1.6163,1.6333,11600.0],["1996-02-29",1.6163,1.6277,1.6163,1.6163,9400.0],["1996-03-01",1.6277,1.6277,1.6163,1.6163,19200.0],["1996-03-04",1.6163,1.639,1.6163,1.639,26800.0],["1996-03-05",1.6277,1.6277,1.6163,1.6163,31000.0],["1996-03-06",1.6106,1.6106,1.5992,1.6049,32000.0],["1996-03-07",1.6163,1.6163,1.6049,1.6049,7200.0],["1996-03-08",1.6163,1.6163,1.5707,1.5707,45600.0],["1996-03-11",1.5594,1.5764,1.5594,1.5707,57800.0],["1996-03-12",1.5366,1.548,1.5025,1.5138,25000.0],["1996-03-13",1.4455,1.4569,1.4114,1.4342,421400.0],["1996-03-14",1.4512,1.4512,1.4342,1.4342,337200.0],["1996-03-15",1.4171,1.4342,1.4114,1.4342,331600.0],["1996-03-18",1.4455,1.4569,1.4228,1.4398,106400.0],["1996-03-19",1.4398,1.4455,1.4285,1.4398,87000.0],["1996-03-20",1.4455,1.4455,1.4342,1.4455,20000.0],["1996-03-21",1.4455,1.4512,1.4342,1.4398,144400.0],["1996-03-22",1.4762,1.4939,1.4703,1.4821,67600.0],["1996-03-25",1.4762,1.4821,1.4526,1.4526,38200.0],["1996-03-26",1.4407,1.4644,1.4407,1.4644,36800.0],["1996-03-27",1.4289,1.4585,1.4289,1.4526,32200.0],["1996-03-28",1.4289,1.4526,1.4289,1.4526,37800.0],["1996-03-29",1.4407,1.4407,1.4171,1.423,77600.0],["1996-04-01",1.4289,1.4289,1.4053,1.4112,76000.0],["1996-04-02",1.4467,1.4644,1.4407,1.4526,187200.0],["1996-04-03",1.4467,1.4526,1.4348,1.4407,274600.0],["1996-04-04",1.4644,1.5116,1.4644,1.4939,48800.0],["1996-04-08",1.4821,1.4939,1.4821,1.488,18600.0],["1996-04-09",1.4998,1.5057,1.4939,1.4998,25200.0],["1996-04-10",1.4821,1.4821,1.4644,1.4703,58600.0],["1996-04-11",1.4526,1.4526,1.4407,1.4526,193000.0],["1996-04-12",1.4407,1.4467,1.4407,1.4407,168200.0],["1996-04-15",1.4407,1.4526,1.4348,1.4348,66200.0],["1996-04-16",1.4407,1.4703,1.4407,1.4644,40800.0],["1996-04-17",1.4703,1.488,1.4644,1.4762,40400.0],["1996-04-18",1.4703,1.4762,1.4703,1.4762,35000.0],["1996-04-19",1.4762,1.5116,1.4762,1.4939,47200.0],["1996-04-22",1.4939,1.4998,1.4762,1.488,290600.0],["1996-04-23",1.488,1.488,1.4703,1.4703,16200.0],["1996-04-24",1.488,1.488,1.4821,1.4821,966000.0],["1996-04-25",1.4644,1.4644,1.4467,1.4467,77000.0],["1996-04-26",1.4526,1.4526,1.4467,1.4526,72600.0],["1996-04-29",1.4289,1.4407,1.4289,1.4407,57000.0],["1996-04-30",1.4407,1.4585,1.4348,1.4585,960800.0],["1996-05-01",1.4644,1.4644,1.4526,1.4585,612800.0],["1996-05-02",1.4585,1.4585,1.4407,1.4585,1351800.0],["1996-05-03",1.4585,1.4703,1.4585,1.4644,833000.0],["1996-05-06",1.488,1.488,1.4644,1.4703,12800.0],["1996-05-07",1.4526,1.4526,1.4407,1.4467,157200.0],["1996-05-08",1.4467,1.4467,1.4348,1.4407,45600.0],["1996-05-09",1.4407,1.4407,1.4289,1.4407,80800.0],["1996-05-10",1.4407,1.4585,1.4407,1.4467,42200.0],["1996-05-13",1.4526,1.4526,1.4407,1.4467,382800.0],["1996-05-14",1.4289,1.4289,1.423,1.4289,149600.0],["1996-05-15",1.4289,1.4289,1.4112,1.4171,278800.0],["1996-05-16",1.4289,1.4467,1.4289,1.4407,42000.0],["1996-05-17",1.4407,1.4762,1.4407,1.4762,256400.0],["1996-05-20",1.4998,1.4998,1.4762,1.488,126400.0],["1996-05-21",1.488,1.5057,1.4762,1.4998,81600.0],["1996-05-22",1.4644,1.4644,1.4526,1.4644,175000.0],["1996-05-23",1.4644,1.5766,1.4585,1.5588,1307000.0],["1996-05-24",1.5293,1.5352,1.5116,1.5293,466000.0],["1996-05-28",1.5116,1.5116,1.4939,1.4998,235600.0],["1996-05-29",1.4998,1.5293,1.4998,1.5234,51000.0],["1996-05-30",1.5234,1.5352,1.5234,1.5352,449600.0],["1996-05-31",1.5352,1.547,1.5293,1.547,292000.0],["1996-06-03",1.547,1.547,1.5234,1.5293,18800.0],["1996-06-04",1.547,1.5588,1.5352,1.5588,238400.0],["1996-06-05",1.547,1.5529,1.5352,1.5352,38800.0],["1996-06-06",1.5352,1.5411,1.5175,1.5293,123200.0],["1996-06-07",1.488,1.4939,1.4821,1.4939,291800.0],["1996-06-10",1.4939,1.5116,1.4939,1.4998,35200.0],["1996-06-11",1.4998,1.5234,1.4998,1.5234,220200.0],["1996-06-12",1.5234,1.5352,1.5234,1.5293,11400.0],["1996-06-13",1.5234,1.5293,1.5116,1.5116,17400.0],["1996-06-14",1.5116,1.5116,1.4998,1.5057,105000.0],["1996-06-17",1.5352,1.5352,1.5234,1.5234,736800.0],["1996-06-18",1.5116,1.5234,1.5057,1.5175,20600.0],["1996-06-19",1.5116,1.5411,1.5116,1.5352,765000.0],["1996-06-20",1.5352,1.5352,1.5116,1.5116,503400.0],["1996-06-21",1.4939,1.5057,1.4762,1.4939,212800.0],["1996-06-24",1.488,1.4939,1.4762,1.488,138200.0],["1996-06-25",1.4762,1.4821,1.4762,1.4821,13200.0],["1996-06-26",1.4762,1.4762,1.4644,1.4644,19400.0],["1996-06-27",1.4585,1.4644,1.4467,1.4526,51800.0],["1996-06-28",1.488,1.4998,1.488,1.4939,456200.0],["1996-07-01",1.4998,1.4998,1.4762,1.4998,118600.0],["1996-07-02",1.4998,1.5057,1.488,1.4998,1039200.0],["1996-07-03",1.4939,1.4998,1.4821,1.4821,104800.0],["1996-07-05",1.4703,1.4762,1.4644,1.4762,534200.0],["1996-07-08",1.4644,1.4821,1.4644,1.4821,22400.0],["1996-07-09",1.4821,1.4939,1.4762,1.4762,69600.0],["1996-07-10",1.4526,1.4703,1.4526,1.4644,413200.0],["1996-07-11",1.4644,1.4644,1.4348,1.4407,51400.0],["1996-07-12",1.4407,1.4407,1.4348,1.4348,27400.0],["1996-07-15",1.4407,1.4407,1.4348,1.4407,152200.0],["1996-07-16",1.4407,1.4467,1.4171,1.4407,72000.0],["1996-07-17",1.4644,1.488,1.4644,1.488,41400.0],["1996-07-18",1.488,1.4939,1.488,1.4939,29400.0],["1996-07-19",1.4762,1.4762,1.4644,1.4762,67400.0],["1996-07-22",1.4644,1.4644,1.4467,1.4526,39600.0],["1996-07-23",1.4762,1.4762,1.4644,1.4703,84000.0],["1996-07-24",1.4585,1.4703,1.4526,1.4703,24400.0],["1996-07-25",1.4644,1.4821,1.4644,1.4644,24200.0],["1996-07-26",1.4703,1.4703,1.4585,1.4585,800.0],["1996-07-29",1.4526,1.4585,1.4526,1.4585,23800.0],["1996-07-30",1.4526,1.4526,1.4289,1.4289,44400.0],["1996-07-31",1.4762,1.5234,1.4762,1.5116,145800.0],["1996-08-01",1.5234,1.547,1.5234,1.5234,103800.0],["1996-08-02",1.5293,1.5529,1.5293,1.547,31200.0],["1996-08-05",1.5352,1.5411,1.5293,1.5293,37400.0],["1996-08-06",1.5116,1.5116,1.4939,1.4939,33200.0],["1996-08-07",1.5293,1.5352,1.5234,1.5234,37200.0],["1996-08-08",1.5175,1.5175,1.5057,1.5057,183000.0],["1996-08-09",1.5175,1.5234,1.4644,1.4762,296400.0],["1996-08-12",1.4171,1.423,1.4171,1.4171,1923200.0],["1996-08-13",1.423,1.4289,1.4053,1.4112,415800.0],["1996-08-14",1.4171,1.4171,1.3994,1.4171,136400.0],["1996-08-15",1.4171,1.5057,1.4112,1.4171,37000.0],["1996-08-16",1.4218,1.4218,1.4096,1.4218,96400.0],["1996-08-19",1.3732,1.3853,1.3732,1.3853,128000.0],["1996-08-20",1.3853,1.3975,1.3853,1.3975,7489000.0],["1996-08-21",1.3853,1.3853,1.3124,1.3367,170600.0],["1996-08-22",1.3064,1.3124,1.282,1.3003,127200.0],["1996-08-23",1.3003,1.3124,1.2881,1.2881,861000.0],["1996-08-26",1.3489,1.361,1.3307,1.3307,487600.0],["1996-08-27",1.3489,1.3489,1.3428,1.3428,66000.0],["1996-08-28",1.3489,1.361,1.3428,1.361,601000.0],["1996-08-29",1.3489,1.3489,1.3246,1.3367,121200.0],["1996-08-30",1.3367,1.3367,1.276,1.3003,94400.0],["1996-09-03",1.3185,1.3428,1.3185,1.3367,626800.0],["1996-09-04",1.355,1.361,1.3489,1.3489,470000.0],["1996-09-05",1.3489,1.3489,1.3367,1.3367,159000.0],["1996-09-06",1.3489,1.3489,1.3307,1.3367,107200.0],["1996-09-09",1.3367,1.3853,1.3246,1.3489,87000.0],["1996-09-10",1.3367,1.3367,1.3246,1.3367,33000.0],["1996-09-11",1.3307,1.3307,1.3246,1.3246,25000.0],["1996-09-12",1.3367,1.3367,1.3124,1.3185,239600.0],["1996-09-13",1.3246,1.3489,1.3246,1.3367,292400.0],["1996-09-16",1.3489,1.3489,1.3307,1.3367,100400.0],["1996-09-17",1.4096,1.4218,1.3975,1.4096,230800.0],["1996-09-18",1.3975,1.4096,1.3853,1.3975,87800.0],["1996-09-19",1.4218,1.4218,1.3975,1.3975,339200.0],["1996-09-20",1.4036,1.4096,1.3853,1.3975,242200.0],["1996-09-23",1.3975,1.3975,1.3853,1.3914,103400.0],["1996-09-24",1.3671,1.3732,1.361,1.3671,50000.0],["1996-09-25",1.355,1.361,1.3489,1.361,499800.0],["1996-09-26",1.3489,1.361,1.3367,1.3489,83200.0],["1996-09-27",1.3367,1.3367,1.3307,1.3367,8400.0],["1996-09-30",1.3367,1.3367,1.3003,1.3124,40600.0],["1996-10-01",1.3246,1.3367,1.3246,1.3367,64000.0],["1996-10-02",1.3367,1.3367,1.3246,1.3367,63000.0],["1996-10-03",1.3246,1.3246,1.3003,1.3124,41600.0],["1996-10-04",1.3124,1.3246,1.3124,1.3185,41800.0],["1996-10-07",1.3246,1.3246,1.3003,1.3124,46000.0],["1996-10-08",1.3246,1.3246,1.3003,1.3003,105400.0],["1996-10-09",1.3124,1.3124,1.3003,1.3003,54200.0],["1996-10-10",1.3124,1.3307,1.3124,1.3246,29600.0],["1996-10-11",1.3367,1.361,1.3367,1.3489,33000.0],["1996-10-14",1.355,1.3853,1.355,1.3853,33600.0],["1996-10-15",1.3853,1.4096,1.361,1.361,65000.0],["1996-10-16",1.3732,1.3732,1.361,1.3732,12000.0],["1996-10-17",1.3853,1.3853,1.3489,1.3732,203000.0],["1996-10-18",1.361,1.361,1.3003,1.3064,365200.0],["1996-10-21",1.2942,1.3064,1.2881,1.2881,195400.0],["1996-10-22",1.3064,1.3124,1.3064,1.3064,31800.0],["1996-10-23",1.3185,1.3367,1.3185,1.3307,127400.0],["1996-10-24",1.3307,1.3367,1.3246,1.3246,28800.0],["1996-10-25",1.3367,1.361,1.3367,1.355,69600.0],["1996-10-28",1.361,1.3732,1.361,1.3671,24600.0],["1996-10-29",1.3671,1.3853,1.361,1.361,25000.0],["1996-10-30",1.3671,1.3732,1.355,1.355,46000.0],["1996-10-31",1.361,1.3671,1.3367,1.3428,27000.0],["1996-11-01",1.3489,1.3489,1.3246,1.3489,93000.0],["1996-11-04",1.361,1.361,1.3367,1.3367,42000.0],["1996-11-05",1.3428,1.3428,1.3367,1.3367,36800.0],["1996-11-06",1.3489,1.3489,1.3367,1.3428,233200.0],["1996-11-07",1.361,1.361,1.3367,1.355,99400.0],["1996-11-08",1.355,1.355,1.3489,1.355,17200.0],["1996-11-11",1.361,1.361,1.3489,1.361,119200.0],["1996-11-12",1.361,1.3975,1.361,1.3732,126400.0],["1996-11-13",1.3853,1.3975,1.361,1.361,101600.0],["1996-11-14",1.3732,1.3853,1.3732,1.3853,75200.0],["1996-11-15",1.3975,1.3975,1.3853,1.3975,80400.0],["1996-11-18",1.3975,1.4339,1.3975,1.4218,148800.0],["1996-11-19",1.4522,1.4522,1.4279,1.4339,122200.0],["1996-11-20",1.4339,1.4339,1.4218,1.4279,67600.0],["1996-11-21",1.4339,1.4583,1.4339,1.44,152400.0],["1996-11-22",1.4461,1.4704,1.4461,1.4643,142000.0],["1996-11-25",1.4886,1.5312,1.4826,1.5312,276800.0],["1996-11-26",1.5312,1.5312,1.5069,1.5312,737800.0],["1996-11-27",1.5372,1.5494,1.5312,1.5433,782000.0],["1996-11-29",1.5494,1.5494,1.5372,1.5372,32600.0],["1996-12-02",1.5737,1.5737,1.5555,1.5676,120800.0],["1996-12-03",1.5555,1.5555,1.5251,1.5312,169000.0],["1996-12-04",1.5251,1.5251,1.5069,1.5129,61600.0],["1996-12-05",1.5129,1.5433,1.4947,1.5069,28800.0],["1996-12-06",1.4583,1.4947,1.44,1.4826,277600.0],["1996-12-09",1.5069,1.5615,1.4947,1.5555,193600.0],["1996-12-10",1.5737,1.598,1.5676,1.598,85800.0],["1996-12-11",1.5798,1.5919,1.5555,1.5615,75400.0],["1996-12-12",1.5798,1.6041,1.5798,1.5858,58600.0],["1996-12-13",1.5798,1.5919,1.5676,1.5798,62600.0],["1996-12-16",1.5555,1.5615,1.5433,1.5555,178800.0],["1996-12-17",1.5433,1.5433,1.5312,1.5372,28200.0],["1996-12-18",1.5433,1.5433,1.519,1.5433,184200.0],["1996-12-19",1.5433,1.5858,1.5433,1.5858,27600.0],["1996-12-20",1.5858,1.598,1.5615,1.5737,485400.0],["1996-12-23",1.5615,1.5798,1.5615,1.5737,355400.0],["1996-12-24",1.5737,1.5737,1.5676,1.5676,12600.0],["1996-12-26",1.5615,1.5737,1.5615,1.5676,27200.0],["1996-12-27",1.5615,1.5737,1.5615,1.5676,20200.0],["1996-12-30",1.5798,1.5858,1.5737,1.5798,19800.0],["1996-12-31",1.5798,1.6041,1.5798,1.6041,48600.0],["1997-01-02",1.598,1.598,1.5676,1.5737,97200.0],["1997-01-03",1.5798,1.5919,1.5798,1.5919,51600.0],["1997-01-06",1.5919,1.6162,1.5919,1.6041,61000.0],["1997-01-07",1.6102,1.6102,1.6041,1.6041,24400.0],["1997-01-08",1.6102,1.6162,1.5858,1.5919,57800.0],["1997-01-09",1.5676,1.5919,1.5555,1.5798,138000.0],["1997-01-10",1.5494,1.5555,1.5312,1.5433,158800.0],["1997-01-13",1.5494,1.5737,1.5433,1.5615,62400.0],["1997-01-14",1.5555,1.6041,1.5555,1.6041,118400.0],["1997-01-15",1.5798,1.6162,1.5798,1.6041,31800.0],["1997-01-16",1.6284,1.6405,1.6284,1.6284,40800.0],["1997-01-17",1.6162,1.6223,1.6041,1.6162,176800.0],["1997-01-20",1.6284,1.6284,1.5919,1.6041,167200.0],["1997-01-21",1.5798,1.6102,1.5798,1.6102,386600.0],["1997-01-22",1.6102,1.6223,1.598,1.6041,116000.0],["1997-01-23",1.6041,1.6041,1.5798,1.5798,131800.0],["1997-01-24",1.5858,1.598,1.5615,1.5615,106400.0],["1997-01-27",1.5676,1.5798,1.5312,1.5433,274200.0],["1997-01-28",1.5555,1.5737,1.5494,1.5676,61400.0],["1997-01-29",1.5555,1.5676,1.5555,1.5676,16400.0],["1997-01-30",1.5615,1.5615,1.5372,1.5555,63200.0],["1997-01-31",1.5372,1.5555,1.5251,1.5433,82200.0],["1997-02-03",1.5433,1.5433,1.5251,1.5433,116600.0],["1997-02-04",1.5312,1.5433,1.5312,1.5312,49200.0],["1997-02-05",1.5312,1.5615,1.5312,1.5555,78600.0],["1997-02-06",1.5372,1.5858,1.5312,1.5858,77000.0],["1997-02-07",1.6284,1.6284,1.6041,1.6284,84000.0],["1997-02-10",1.6284,1.6345,1.6284,1.6345,84600.0],["1997-02-11",1.6831,1.7074,1.6831,1.7074,124600.0],["1997-02-12",1.7074,1.7074,1.6648,1.6831,130800.0],["1997-02-13",1.6588,1.6648,1.6405,1.6527,106200.0],["1997-02-14",1.6527,1.6588,1.6527,1.6588,30200.0],["1997-02-18",1.6405,1.6709,1.6405,1.6648,404000.0],["1997-02-19",1.7438,1.7499,1.7317,1.7499,172600.0],["1997-02-20",1.7256,1.756,1.7134,1.7256,328800.0],["1997-02-21",1.7134,1.7195,1.7013,1.7195,48200.0],["1997-02-24",1.7074,1.7499,1.7074,1.7499,113400.0],["1997-02-25",1.7621,1.7742,1.7438,1.7621,576800.0],["1997-02-26",1.7742,1.7985,1.7621,1.7681,228400.0],["1997-02-27",1.7377,1.7377,1.7134,1.7256,62200.0],["1997-02-28",1.6831,1.7195,1.6831,1.7134,77800.0],["1997-03-03",1.7195,1.7377,1.7195,1.7195,198800.0],["1997-03-04",1.7256,1.7317,1.7134,1.7256,15800.0],["1997-03-05",1.6648,1.6831,1.6527,1.6709,400600.0],["1997-03-06",1.7013,1.7256,1.7013,1.7195,269200.0],["1997-03-07",1.7317,1.7317,1.7195,1.7256,48600.0],["1997-03-10",1.7256,1.7317,1.7195,1.7317,112600.0],["1997-03-11",1.7377,1.756,1.7377,1.756,77400.0],["1997-03-12",1.7621,1.7803,1.7499,1.7681,94800.0],["1997-03-13",1.7681,1.7681,1.6709,1.6709,141400.0],["1997-03-14",1.677,1.7134,1.6709,1.7134,285200.0],["1997-03-17",1.6648,1.677,1.6527,1.677,274200.0],["1997-03-18",1.677,1.677,1.6648,1.6709,255000.0],["1997-03-19",1.6621,1.6748,1.6558,1.6621,254400.0],["1997-03-20",1.6052,1.6179,1.5673,1.58,1341000.0],["1997-03-21",1.58,1.6432,1.58,1.6432,408200.0],["1997-03-24",1.6558,1.6748,1.6558,1.6621,112000.0],["1997-03-25",1.7316,1.7632,1.719,1.7443,396400.0],["1997-03-26",1.7443,1.7632,1.7443,1.7569,147800.0],["1997-03-27",1.7316,1.7316,1.7064,1.719,118200.0],["1997-03-31",1.719,1.719,1.6811,1.6811,58800.0],["1997-04-01",1.6558,1.6874,1.6558,1.6811,55600.0],["1997-04-02",1.6811,1.7316,1.6811,1.7,2263800.0],["1997-04-03",1.7127,1.738,1.7,1.738,415600.0],["1997-04-04",1.738,1.7443,1.7253,1.738,327400.0],["1997-04-07",1.738,1.7443,1.7316,1.7443,3689000.0],["1997-04-08",1.7316,1.7506,1.719,1.7443,923400.0],["1997-04-09",1.7443,1.7443,1.7127,1.719,472200.0],["1997-04-10",1.6937,1.7064,1.6874,1.7064,297200.0],["1997-04-11",1.6811,1.7064,1.6748,1.6874,391200.0],["1997-04-14",1.6874,1.6874,1.6748,1.6874,77200.0],["1997-04-15",1.719,1.719,1.6937,1.7064,90600.0],["1997-04-16",1.7316,1.8075,1.7316,1.8075,420800.0],["1997-04-17",1.7759,1.8201,1.7759,1.8138,433400.0],["1997-04-18",1.7885,1.7885,1.7696,1.7822,1239200.0],["1997-04-21",1.7506,1.7759,1.7443,1.7632,353400.0],["1997-04-22",1.7696,1.7696,1.7443,1.7632,321400.0],["1997-04-23",1.7443,1.7443,1.7127,1.719,112600.0],["1997-04-24",1.719,1.7443,1.7064,1.719,119000.0],["1997-04-25",1.7,1.7569,1.6937,1.7127,382000.0],["1997-04-28",1.7064,1.7316,1.7,1.7316,122800.0],["1997-04-29",1.719,1.7632,1.719,1.7632,237000.0],["1997-04-30",1.7443,1.7506,1.7316,1.7443,111800.0],["1997-05-01",1.738,1.7696,1.7253,1.7632,115400.0],["1997-05-02",1.7443,1.7443,1.7253,1.738,234400.0],["1997-05-05",1.719,1.8075,1.6811,1.8075,703400.0],["1997-05-06",1.7948,1.8012,1.7885,1.7885,239400.0],["1997-05-07",1.7948,1.7948,1.7632,1.7696,139800.0],["1997-05-08",1.719,1.7759,1.719,1.7759,107200.0],["1997-05-09",1.7759,1.8075,1.7759,1.8012,198800.0],["1997-05-12",1.7696,1.8201,1.7696,1.8138,453400.0],["1997-05-13",1.8138,1.8328,1.8075,1.8328,172600.0],["1997-05-14",1.8328,1.858,1.8328,1.8454,173600.0],["1997-05-15",1.8454,1.8517,1.8328,1.8391,186800.0],["1997-05-16",1.8707,1.8707,1.858,1.858,132400.0],["1997-05-19",1.858,1.8959,1.858,1.8896,36800.0],["1997-05-20",1.8707,1.8833,1.858,1.877,117400.0],["1997-05-21",1.8707,1.9023,1.8707,1.8959,60600.0],["1997-05-22",1.8959,1.9086,1.8959,1.9023,78800.0],["1997-05-23",1.8896,1.9275,1.8896,1.9275,120000.0],["1997-05-27",1.9086,1.9149,1.8896,1.9086,169000.0],["1997-05-28",1.9086,1.9086,1.8896,1.8896,120000.0],["1997-05-29",1.9023,1.9086,1.8833,1.9023,96800.0],["1997-05-30",1.8328,1.858,1.8328,1.858,168600.0],["1997-06-02",1.8454,1.8707,1.8328,1.8644,120200.0],["1997-06-03",1.8264,1.8264,1.7885,1.8264,107000.0],["1997-06-04",1.8075,1.8201,1.7948,1.8201,114000.0],["1997-06-05",1.8138,1.8391,1.8012,1.8391,122800.0],["1997-06-06",1.8264,1.8644,1.8075,1.8644,179200.0],["1997-06-09",1.858,1.8707,1.8517,1.8707,71000.0],["1997-06-10",1.8643,1.9212,1.8643,1.9149,106200.0],["1997-06-11",1.9402,1.9465,1.9212,1.9212,143400.0],["1997-06-12",1.9655,2.035,1.9655,2.016,459200.0],["1997-06-13",1.9844,1.9971,1.9591,1.9844,161800.0],["1997-06-16",1.9591,1.9781,1.9465,1.9465,89600.0],["1997-06-17",1.8959,1.9465,1.8896,1.9402,147800.0],["1997-06-18",1.9212,1.9275,1.9086,1.9086,407800.0],["1997-06-19",1.9591,2.016,1.9591,2.0034,676000.0],["1997-06-20",2.0223,2.0223,1.9907,2.016,732800.0],["1997-06-23",1.9465,1.9655,1.9339,1.9402,225400.0],["1997-06-24",1.9212,1.9402,1.9149,1.9275,297600.0],["1997-06-25",1.8896,1.9023,1.877,1.877,414000.0],["1997-06-26",1.858,1.858,1.8201,1.8391,201200.0],["1997-06-27",1.8454,1.8517,1.8391,1.8454,192000.0],["1997-06-30",1.8517,1.858,1.8391,1.8517,144000.0],["1997-07-01",1.8517,1.8644,1.8454,1.8644,100800.0],["1997-07-02",1.8644,1.8959,1.858,1.8959,154800.0],["1997-07-03",1.9086,1.9402,1.9086,1.9402,67600.0],["1997-07-07",1.9212,1.9402,1.8959,1.9212,103400.0],["1997-07-08",1.9212,1.9275,1.9023,1.9149,136000.0],["1997-07-09",1.8833,1.9086,1.858,1.858,870600.0],["1997-07-10",1.858,1.8896,1.858,1.8896,302800.0],["1997-07-11",1.8896,1.9149,1.8896,1.9023,196400.0],["1997-07-14",1.9023,1.9086,1.8707,1.8833,309200.0],["1997-07-15",1.8833,1.9086,1.877,1.9086,2235000.0],["1997-07-16",1.8959,1.9149,1.8833,1.9149,1276800.0],["1997-07-17",1.8833,1.8833,1.858,1.858,642200.0],["1997-07-18",1.7696,1.8201,1.7696,1.8012,633400.0],["1997-07-21",1.8012,1.8264,1.7822,1.8201,346400.0],["1997-07-22",1.8264,1.8707,1.8201,1.858,746000.0],["1997-07-23",1.8517,1.8644,1.8391,1.8454,450400.0],["1997-07-24",1.8454,1.8454,1.8201,1.8391,318600.0],["1997-07-25",1.8075,1.8328,1.8075,1.8328,342200.0],["1997-07-28",1.8012,1.8075,1.7948,1.8012,426200.0],["1997-07-29",1.7759,1.8454,1.7759,1.8391,380200.0],["1997-07-30",1.7569,1.7696,1.719,1.7696,1148200.0],["1997-07-31",1.7696,1.7696,1.7443,1.7569,673800.0],["1997-08-01",1.7316,1.7316,1.7,1.7,423800.0],["1997-08-04",1.6621,1.719,1.6558,1.719,549400.0],["1997-08-05",1.7127,1.719,1.6179,1.7127,419400.0],["1997-08-06",1.6558,1.7,1.6558,1.6937,1006000.0],["1997-08-07",1.6811,1.6937,1.6748,1.6811,523600.0],["1997-08-08",1.6684,1.6748,1.6495,1.6748,491400.0],["1997-08-11",1.6874,1.6937,1.6748,1.6874,263000.0],["1997-08-12",1.7,1.7253,1.6937,1.719,809000.0],["1997-08-13",1.7288,1.7417,1.7223,1.7288,335800.0],["1997-08-14",1.7288,1.7612,1.7288,1.7547,189000.0],["1997-08-15",1.7547,1.7612,1.7417,1.7482,266200.0],["1997-08-18",1.7482,1.7676,1.7288,1.7676,207200.0],["1997-08-19",1.7417,1.7547,1.7223,1.7353,387400.0],["1997-08-20",1.7158,1.7158,1.7029,1.7094,275600.0],["1997-08-21",1.7353,1.7417,1.7223,1.7288,245000.0],["1997-08-22",1.7353,1.7482,1.7223,1.7482,95400.0],["1997-08-25",1.7482,1.7741,1.7223,1.7417,166000.0],["1997-08-26",1.7417,1.813,1.7417,1.7935,308800.0],["1997-08-27",1.7806,1.8,1.7741,1.8,160800.0],["1997-08-28",1.7612,1.8,1.7547,1.7741,182200.0],["1997-08-29",1.7806,1.7871,1.7482,1.7741,170400.0],["1997-09-02",1.7547,1.8,1.7547,1.7935,221200.0],["1997-09-03",1.7871,1.7871,1.7676,1.7806,308800.0],["1997-09-04",1.7612,1.8259,1.7482,1.7871,315400.0],["1997-09-05",1.7935,1.813,1.7676,1.8,185200.0],["1997-09-08",1.7806,1.7871,1.7741,1.7806,100400.0],["1997-09-09",1.7741,1.7741,1.7612,1.7676,134400.0],["1997-09-10",1.7676,1.7676,1.7482,1.7547,142200.0],["1997-09-11",1.7482,1.7482,1.7223,1.7223,483600.0],["1997-09-12",1.7353,1.7547,1.7353,1.7353,529600.0],["1997-09-15",1.7288,1.7482,1.7288,1.7482,450200.0],["1997-09-16",1.7482,1.7741,1.7417,1.7612,837600.0],["1997-09-17",1.7482,1.7547,1.7417,1.7482,322800.0],["1997-09-18",1.7871,1.813,1.7806,1.7871,268000.0],["1997-09-19",1.7741,1.7935,1.7676,1.7676,392200.0],["1997-09-22",1.7612,1.7935,1.7612,1.7871,123400.0],["1997-09-23",1.7741,1.7871,1.7741,1.7871,153400.0],["1997-09-24",1.7741,1.8194,1.7741,1.8065,292000.0],["1997-09-25",1.813,1.813,1.7741,1.7741,86200.0],["1997-09-26",1.7806,1.8,1.7806,1.7871,131600.0],["1997-09-29",1.7935,1.8065,1.7935,1.8065,96800.0],["1997-09-30",1.8194,1.8518,1.8194,1.8453,248800.0],["1997-10-01",1.8518,1.8777,1.8453,1.8777,159400.0],["1997-10-02",1.8777,1.9425,1.8777,1.923,251400.0],["1997-10-03",1.8971,1.9101,1.8907,1.9036,174800.0],["1997-10-06",1.8907,1.8907,1.8777,1.8842,287600.0],["1997-10-07",1.8907,1.9036,1.8777,1.8971,232600.0],["1997-10-08",1.8971,1.9101,1.8648,1.8712,236400.0],["1997-10-09",1.8648,1.8648,1.8453,1.8518,280000.0],["1997-10-10",1.8518,1.9036,1.8389,1.8842,262800.0],["1997-10-13",2.072,2.0979,2.0655,2.072,1000800.0],["1997-10-14",2.0914,2.0914,2.059,2.072,290400.0],["1997-10-15",2.0525,2.0914,2.0525,2.059,284200.0],["1997-10-16",2.059,2.0655,2.0137,2.0137,282200.0],["1997-10-17",2.0137,2.0137,1.9813,1.9878,244000.0],["1997-10-20",2.0072,2.0331,2.0072,2.0266,175600.0],["1997-10-21",2.0266,2.0461,2.0202,2.0461,252000.0],["1997-10-22",2.0396,2.0396,1.9943,2.0137,161600.0],["1997-10-23",1.9425,1.9425,1.9166,1.936,259600.0],["1997-10-24",1.9425,1.9425,1.8907,1.9101,199200.0],["1997-10-27",1.8777,1.8907,1.8518,1.8518,248200.0],["1997-10-28",1.7741,1.8777,1.7612,1.8777,207400.0],["1997-10-29",1.9166,1.9295,1.8777,1.8842,188000.0],["1997-10-30",1.8259,1.8583,1.8194,1.8259,302200.0],["1997-10-31",1.8389,1.8648,1.8259,1.8518,308000.0],["1997-11-03",1.8583,1.8907,1.8583,1.8712,205600.0],["1997-11-04",1.8777,1.9295,1.8777,1.9295,150200.0],["1997-11-05",1.9101,1.9166,1.8971,1.9101,192800.0],["1997-11-06",1.9101,1.9619,1.9101,1.9554,259000.0],["1997-11-07",1.9554,1.9554,1.9166,1.9425,148000.0],["1997-11-10",1.9166,1.9425,1.8971,1.9425,69800.0],["1997-11-11",1.9166,1.9425,1.8971,1.9295,98600.0],["1997-11-12",1.9166,1.9489,1.9036,1.9425,88600.0],["1997-11-13",1.9295,1.9295,1.8907,1.9295,250800.0],["1997-11-14",1.8971,1.9166,1.8907,1.9166,637200.0],["1997-11-17",1.9425,1.9684,1.9425,1.9684,281800.0],["1997-11-18",1.9295,1.9295,1.8971,1.9101,142600.0],["1997-11-19",1.8583,1.8712,1.8453,1.8648,208000.0],["1997-11-20",1.8907,1.9295,1.8907,1.9036,207600.0],["1997-11-21",1.9166,1.9554,1.9166,1.9489,85600.0],["1997-11-24",1.9101,1.9295,1.9036,1.9295,154000.0],["1997-11-25",1.9036,1.9036,1.8842,1.9036,161400.0],["1997-11-26",1.9036,1.923,1.8907,1.9101,135800.0],["1997-11-28",1.8777,1.8907,1.8777,1.8842,128200.0],["1997-12-01",1.8907,1.9554,1.8907,1.936,148800.0],["1997-12-02",1.936,1.936,1.923,1.936,178800.0],["1997-12-03",1.923,1.9295,1.9101,1.9295,106000.0],["1997-12-04",1.9166,1.9425,1.9166,1.9295,55400.0],["1997-12-05",1.8907,1.9425,1.8842,1.9101,170400.0],["1997-12-08",1.9101,1.9166,1.8971,1.9036,118200.0],["1997-12-09",1.9101,1.9295,1.9101,1.9166,94800.0],["1997-12-10",1.8777,1.8971,1.8648,1.8907,204400.0],["1997-12-11",1.8712,1.8842,1.8518,1.8777,206600.0],["1997-12-12",1.8907,1.8907,1.8648,1.8842,111600.0],["1997-12-15",1.8712,1.8842,1.8648,1.8777,148000.0],["1997-12-16",1.923,1.9425,1.923,1.9425,233800.0],["1997-12-17",1.9554,1.9684,1.9554,1.9619,221800.0],["1997-12-18",1.9813,2.0007,1.9684,1.9684,121000.0],["1997-12-19",1.9684,1.9684,1.9101,1.9166,111000.0],["1997-12-22",1.9166,1.9166,1.8777,1.8777,119600.0],["1997-12-23",1.8842,1.8971,1.8648,1.8777,144600.0],["1997-12-24",1.8777,1.8777,1.8518,1.8648,40800.0],["1997-12-26",1.8518,1.8712,1.8453,1.8583,33800.0],["1997-12-29",1.8971,1.9425,1.8907,1.936,150000.0],["1997-12-30",1.9295,1.936,1.9101,1.9295,316600.0],["1997-12-31",1.9295,1.9425,1.9166,1.9425,101800.0],["1998-01-02",1.9425,1.9554,1.9166,1.9295,180000.0],["1998-01-05",1.9489,1.9554,1.9425,1.9489,190000.0],["1998-01-06",1.9619,1.9943,1.9619,1.9943,188000.0],["1998-01-07",1.9813,2.0202,1.9813,2.0202,186400.0],["1998-01-08",2.0072,2.0072,1.9878,2.0007,160800.0],["1998-01-09",1.9684,1.9684,1.936,1.936,173400.0],["1998-01-12",1.9166,1.9295,1.9036,1.923,181600.0],["1998-01-13",1.936,1.9619,1.923,1.9425,165800.0],["1998-01-14",1.9489,1.9619,1.9295,1.936,447000.0],["1998-01-15",1.9748,1.9943,1.9748,1.9748,137200.0],["1998-01-16",1.9813,2.0137,1.9748,1.9943,145200.0],["1998-01-20",1.9943,2.0072,1.9684,1.9813,134600.0],["1998-01-21",1.9554,2.0072,1.9425,1.9748,168000.0],["1998-01-22",1.9748,2.0072,1.9684,2.0007,60800.0],["1998-01-23",1.9943,2.0072,1.9813,1.9878,114800.0],["1998-01-26",1.9684,1.9813,1.9619,1.9684,73400.0],["1998-01-27",1.9554,1.9684,1.9295,1.9295,107400.0],["1998-01-28",1.9554,1.9684,1.9489,1.9554,215200.0],["1998-01-29",1.8907,1.9036,1.8842,1.8907,218400.0],["1998-01-30",1.9166,1.9166,1.9036,1.9036,128400.0],["1998-02-02",1.9166,1.936,1.9166,1.923,58800.0],["1998-02-03",1.9554,1.9813,1.9425,1.9813,146200.0],["1998-02-04",1.9619,1.9684,1.9619,1.9684,46000.0],["1998-02-05",1.9943,2.0461,1.9943,2.0137,88800.0],["1998-02-06",2.0331,2.0461,1.9943,2.0266,130600.0],["1998-02-09",2.0007,2.0202,1.9943,2.0137,167000.0],["1998-02-10",2.0007,2.0266,2.0007,2.0202,67200.0],["1998-02-11",2.0202,2.0202,1.9748,1.9878,85200.0],["1998-02-12",1.9748,2.0007,1.9684,1.9943,54000.0],["1998-02-13",1.9813,2.0072,1.9748,1.9943,152000.0],["1998-02-17",2.0072,2.0137,1.9813,1.9878,125400.0],["1998-02-18",2.0007,2.0137,1.9813,2.0007,74400.0],["1998-02-19",2.0137,2.0331,2.0007,2.0202,104800.0],["1998-02-20",2.0137,2.0202,2.0072,2.0202,136200.0],["1998-02-23",2.0137,2.0202,1.9943,2.0137,117200.0],["1998-02-24",2.0266,2.0525,2.0266,2.0525,116800.0],["1998-02-25",2.0979,2.1108,2.0914,2.1108,119200.0],["1998-02-26",2.0914,2.0914,2.0525,2.0655,82800.0],["1998-02-27",2.072,2.0914,2.072,2.0784,60400.0],["1998-03-02",2.1367,2.1885,2.1367,2.1755,250000.0],["1998-03-03",2.1885,2.2273,2.1885,2.2014,123600.0],["1998-03-04",2.2014,2.2273,2.2014,2.2079,112600.0],["1998-03-05",2.182,2.2014,2.1691,2.1691,38600.0],["1998-03-06",2.2014,2.2273,2.182,2.2273,132400.0],["1998-03-09",2.2014,2.2209,2.195,2.2209,31600.0],["1998-03-10",2.2079,2.2209,2.2014,2.2144,61200.0],["1998-03-11",2.1885,2.2014,2.1755,2.182,51800.0],["1998-03-12",2.1561,2.1755,2.1496,2.1626,108000.0],["1998-03-13",2.2144,2.2209,2.1755,2.2014,121400.0],["1998-03-16",2.195,2.2079,2.195,2.195,33400.0],["1998-03-17",2.195,2.2079,2.182,2.182,233200.0],["1998-03-18",2.2079,2.2209,2.195,2.2144,251400.0],["1998-03-19",2.1885,2.2144,2.1755,2.195,113000.0],["1998-03-20",2.2144,2.2273,2.195,2.2144,88800.0],["1998-03-23",2.2014,2.2273,2.2014,2.2144,42600.0],["1998-03-24",2.2532,2.318,2.2468,2.2856,167400.0],["1998-03-25",2.2425,2.2823,2.2292,2.2292,306800.0],["1998-03-26",2.2027,2.2756,2.1828,2.2425,127600.0],["1998-03-27",2.2159,2.2226,2.2027,2.2226,63600.0],["1998-03-30",2.196,2.2226,2.196,2.2093,100400.0],["1998-03-31",2.1828,2.196,2.1761,2.1894,53200.0],["1998-04-01",2.1562,2.1629,2.0965,2.0965,530200.0],["1998-04-02",2.0368,2.0567,2.0169,2.0434,336000.0],["1998-04-03",1.9638,1.9771,1.924,1.9439,339000.0],["1998-04-06",1.9439,1.9904,1.9439,1.9771,88600.0],["1998-04-07",1.9771,1.9771,1.9306,1.9439,154400.0],["1998-04-08",1.9373,1.997,1.9373,1.9837,408600.0],["1998-04-09",2.0169,2.0368,1.997,1.997,121600.0],["1998-04-13",1.997,2.0169,1.997,2.0169,138600.0],["1998-04-14",2.0036,2.0368,2.0036,2.0302,60600.0],["1998-04-15",2.0235,2.0302,2.0036,2.0169,213000.0],["1998-04-16",2.0169,2.0567,2.0169,2.0567,152200.0],["1998-04-17",2.0368,2.0501,2.0302,2.0501,211600.0],["1998-04-20",2.0434,2.07,2.0434,2.0567,84200.0],["1998-04-21",2.07,2.0965,2.07,2.07,78000.0],["1998-04-22",2.0501,2.07,2.0434,2.0633,339600.0],["1998-04-23",2.0567,2.07,2.0368,2.0633,495000.0],["1998-04-24",2.0434,2.0832,2.0368,2.07,519800.0],["1998-04-27",2.0434,2.0434,2.0103,2.0302,335400.0],["1998-04-28",2.0434,2.07,2.0368,2.0633,117400.0],["1998-04-29",2.0434,2.07,2.0302,2.0501,151000.0],["1998-04-30",2.07,2.0766,2.0235,2.0633,104600.0],["1998-05-01",2.07,2.0832,2.0368,2.07,348200.0],["1998-05-04",2.0567,2.0965,2.0567,2.0832,280200.0],["1998-05-05",2.07,2.07,2.0434,2.0633,194200.0],["1998-05-06",2.0633,2.0965,2.0633,2.0832,133800.0],["1998-05-07",2.0832,2.0832,2.0501,2.0766,96200.0],["1998-05-08",2.0434,2.0832,2.0434,2.0766,141600.0],["1998-05-11",2.0965,2.1164,2.0899,2.0965,96600.0],["1998-05-12",2.0832,2.1164,2.0567,2.1098,121200.0],["1998-05-13",2.0832,2.0965,2.0434,2.0832,142000.0],["1998-05-14",2.0434,2.1164,2.0434,2.0965,153800.0],["1998-05-15",2.0235,2.0368,2.0036,2.0235,179800.0],["1998-05-18",2.0169,2.0169,1.9705,1.9837,147600.0],["1998-05-19",2.0103,2.0169,2.0036,2.0103,210400.0],["1998-05-20",1.997,2.0103,1.9837,2.0036,22800.0],["1998-05-21",1.997,1.997,1.9771,1.9904,43400.0],["1998-05-22",1.997,1.997,1.9638,1.9904,60200.0],["1998-05-26",1.997,2.0036,1.9904,1.997,32000.0],["1998-05-27",1.9771,1.9837,1.9705,1.9771,148400.0],["1998-05-28",1.9638,1.9771,1.9638,1.9705,61400.0],["1998-05-29",1.9771,1.9771,1.9506,1.9638,249400.0],["1998-06-01",1.9373,1.9705,1.9306,1.9572,52000.0],["1998-06-02",1.9638,1.9705,1.9572,1.9638,167000.0],["1998-06-03",2.0235,2.0434,2.0169,2.0169,98600.0],["1998-06-04",2.0633,2.07,2.0302,2.0567,107600.0],["1998-06-05",2.0501,2.0899,2.0434,2.0832,527600.0],["1998-06-08",2.1496,2.1761,2.1496,2.1562,130800.0],["1998-06-09",2.1562,2.1761,2.143,2.143,57000.0],["1998-06-10",2.143,2.143,2.07,2.0766,164000.0],["1998-06-11",2.0766,2.0899,2.0169,2.0169,77200.0],["1998-06-12",2.0036,2.0036,1.9837,1.997,97800.0],["1998-06-15",1.9506,1.9705,1.9506,1.9638,79800.0],["1998-06-16",1.9837,1.9904,1.9705,1.9837,59800.0],["1998-06-17",1.997,2.0434,1.9904,2.0302,87000.0],["1998-06-18",2.07,2.1031,2.07,2.07,106000.0],["1998-06-19",2.0766,2.0766,2.0501,2.0567,82000.0],["1998-06-22",2.0368,2.0567,2.0169,2.0169,66000.0],["1998-06-23",2.0832,2.1031,2.0832,2.0899,106000.0],["1998-06-24",2.07,2.0965,2.07,2.0832,80000.0],["1998-06-25",2.123,2.1363,2.1098,2.123,142800.0],["1998-06-26",2.123,2.1363,2.123,2.1297,71400.0],["1998-06-29",2.1496,2.1894,2.1496,2.1828,199200.0],["1998-06-30",2.1695,2.1695,2.1297,2.143,66400.0],["1998-07-01",2.1629,2.1828,2.1629,2.1761,122600.0],["1998-07-02",2.1629,2.1894,2.1629,2.1828,174600.0],["1998-07-06",2.2159,2.2624,2.2159,2.2557,213000.0],["1998-07-07",2.2292,2.2624,2.2292,2.2557,138400.0],["1998-07-08",2.269,2.2823,2.2425,2.2756,203400.0],["1998-07-09",2.2624,2.2889,2.2358,2.2823,184600.0],["1998-07-10",2.269,2.2889,2.269,2.2756,53800.0],["1998-07-13",2.3022,2.3154,2.3022,2.3022,44400.0],["1998-07-14",2.4017,2.4548,2.4017,2.4415,447000.0],["1998-07-15",2.4548,2.5012,2.4415,2.4747,273800.0],["1998-07-16",2.4813,2.5211,2.4813,2.5079,246600.0],["1998-07-17",2.5078,2.5278,2.5012,2.5145,166400.0],["1998-07-20",2.5079,2.5278,2.5079,2.5278,150000.0],["1998-07-21",2.5079,2.5079,2.4747,2.4813,55200.0],["1998-07-22",2.4481,2.4747,2.4481,2.4481,177600.0],["1998-07-23",2.4481,2.4481,2.415,2.4415,128000.0],["1998-07-24",2.4415,2.4415,2.4083,2.415,34000.0],["1998-07-27",2.415,2.4879,2.4083,2.4747,158400.0],["1998-07-28",2.4415,2.468,2.4415,2.468,149000.0],["1998-07-29",2.4415,2.4614,2.4216,2.4415,141000.0],["1998-07-30",2.4282,2.4282,2.3884,2.4017,113400.0],["1998-07-31",2.4017,2.4216,2.3884,2.3951,73200.0],["1998-08-03",2.3685,2.3884,2.3553,2.3884,70600.0],["1998-08-04",2.3884,2.3951,2.3486,2.3619,107400.0],["1998-08-05",2.3221,2.3221,2.2823,2.2889,83400.0],["1998-08-06",2.2955,2.3088,2.269,2.2889,303600.0],["1998-08-07",2.2823,2.3088,2.2756,2.2756,149400.0],["1998-08-10",2.2823,2.2823,2.2027,2.2093,130800.0],["1998-08-11",2.1761,2.1761,2.0965,2.123,380800.0],["1998-08-12",2.1695,2.1761,2.1463,2.1496,894600.0],["1998-08-13",2.1496,2.1761,2.123,2.1761,111400.0],["1998-08-14",2.1828,2.2027,2.1629,2.1629,85000.0],["1998-08-17",2.2226,2.2823,2.2159,2.2425,206800.0],["1998-08-18",2.2823,2.3287,2.2823,2.3221,952200.0],["1998-08-19",2.3354,2.3619,2.3221,2.3221,182200.0],["1998-08-20",2.3354,2.342,2.3221,2.3221,177600.0],["1998-08-21",2.269,2.2823,2.1894,2.2093,436800.0],["1998-08-24",2.196,2.2027,2.1629,2.1695,116800.0],["1998-08-25",2.2358,2.269,2.2159,2.2226,473800.0],["1998-08-26",2.196,2.2093,2.1828,2.1894,475600.0],["1998-08-27",2.123,2.1363,2.0235,2.0235,339600.0],["1998-08-28",2.0434,2.07,2.0302,2.0302,1210600.0],["1998-08-31",2.0434,2.0434,1.9771,1.9904,212200.0],["1998-09-01",2.0368,2.0832,2.0169,2.0567,721800.0],["1998-09-02",2.1098,2.1562,2.0633,2.0832,479600.0],["1998-09-03",2.0832,2.1031,1.997,1.997,821200.0],["1998-09-04",1.997,2.0169,1.9904,2.0169,83800.0],["1998-09-08",1.6454,1.6454,1.6188,1.6321,240000.0],["1998-09-09",1.6586,1.6852,1.652,1.6586,8200.0],["1998-09-10",1.6719,1.6719,1.6321,1.6321,26400.0],["1998-09-11",1.6586,1.6586,1.6454,1.6454,2000.0],["1998-09-14",1.6454,1.6454,1.6454,1.6454,800.0],["1998-09-15",1.6454,1.6454,1.6454,1.6454,1600.0],["1998-09-16",1.6454,1.6454,1.6454,1.6454,2800.0],["1998-09-17",1.6454,1.6454,1.5989,1.5989,24800.0],["1998-09-18",1.5989,1.6454,1.5989,1.6454,28200.0],["1998-09-21",1.6454,1.6454,1.6321,1.6321,1000.0],["1998-09-22",1.6321,1.6454,1.6321,1.6454,21400.0],["1998-09-23",1.6852,1.6852,1.6586,1.6586,9600.0],["1998-09-24",1.6852,1.6852,1.6852,1.6852,20000.0],["1998-09-25",1.6586,1.6586,1.6454,1.6454,3200.0],["1998-09-28",1.6586,1.6586,1.6454,1.6454,3000.0],["1998-09-29",1.6454,1.6454,1.6454,1.6454,800.0],["1998-09-30",1.6188,1.6454,1.6056,1.6056,3200.0],["1998-10-01",1.5923,1.6321,1.5923,1.5923,48400.0],["1998-10-02",1.6918,1.725,1.6785,1.725,1844000.0],["1998-10-05",1.7117,1.7316,1.6852,1.6984,865400.0],["1998-10-06",1.7648,1.8444,1.7648,1.8311,2882800.0],["1998-10-07",1.8046,1.8709,1.8046,1.8179,3660400.0],["1998-10-08",1.8179,1.8311,1.7781,1.8046,173000.0],["1998-10-09",1.8046,1.8444,1.7913,1.8444,271200.0],["1998-10-12",1.8179,1.8245,1.7781,1.798,165400.0],["1998-10-13",1.798,1.8577,1.7648,1.8046,365400.0],["1998-10-14",1.7781,1.8577,1.7581,1.8577,384800.0],["1998-10-15",1.7781,1.8311,1.7581,1.8179,566800.0],["1998-10-16",1.7781,1.8046,1.7382,1.7913,507200.0],["1998-10-19",1.7648,1.8046,1.7515,1.8046,332400.0],["1998-10-20",1.8046,1.8577,1.7847,1.8245,332200.0],["1998-10-21",1.7913,1.7913,1.7382,1.7714,170800.0],["1998-10-22",1.7515,1.7781,1.7382,1.7714,90200.0],["1998-10-23",1.7648,1.8577,1.7648,1.8179,72800.0],["1998-10-26",1.8311,1.8577,1.8179,1.8444,42800.0],["1998-10-27",1.7581,1.7648,1.725,1.7648,783200.0],["1998-10-28",1.7648,1.8842,1.7316,1.8311,348600.0],["1998-10-29",1.8577,1.8908,1.8577,1.8776,105000.0],["1998-10-30",1.924,1.9505,1.8975,1.9306,150200.0],["1998-11-02",1.9107,1.9638,1.8709,1.9041,132800.0],["1998-11-03",1.7515,1.8112,1.7515,1.8046,351000.0],["1998-11-04",1.7927,1.8062,1.7523,1.7995,439400.0],["1998-11-05",1.8197,1.8534,1.7995,1.8062,108000.0],["1998-11-06",1.8062,1.8197,1.7658,1.7995,224800.0],["1998-11-09",1.7523,1.7792,1.7253,1.7388,243200.0],["1998-11-10",1.7321,1.8399,1.7253,1.8062,189600.0],["1998-11-11",1.9343,1.941,1.8938,1.9006,320600.0],["1998-11-12",1.9208,1.9343,1.914,1.914,287800.0],["1998-11-13",1.9006,1.9208,1.8601,1.9208,368000.0],["1998-11-16",1.9343,1.9545,1.9343,1.941,160600.0],["1998-11-17",1.9275,1.9275,1.8871,1.914,170200.0],["1998-11-18",1.9006,1.941,1.9006,1.9343,91200.0],["1998-11-19",1.914,1.914,1.8803,1.9073,345400.0],["1998-11-20",1.9814,1.9814,1.9477,1.968,81400.0],["1998-11-23",1.9006,1.9612,1.9006,1.9477,101200.0],["1998-11-24",2.0286,2.0354,2.0084,2.0151,183400.0],["1998-11-25",1.9882,2.0219,1.9814,1.9949,102800.0],["1998-11-27",1.9747,2.0219,1.9747,1.9747,61600.0],["1998-11-30",2.0084,2.0354,2.0017,2.0219,111600.0],["1998-12-01",1.9949,1.9949,1.9612,1.968,338000.0],["1998-12-02",1.914,1.9275,1.9006,1.914,101400.0],["1998-12-03",1.914,1.9949,1.9006,1.968,77800.0],["1998-12-04",2.0084,2.0488,2.0084,2.0354,542000.0],["1998-12-07",2.0691,2.0893,2.0623,2.0623,493000.0],["1998-12-08",2.0017,2.0219,1.9814,1.9814,51800.0],["1998-12-09",1.968,1.9747,1.9275,1.9477,83200.0],["1998-12-10",1.914,1.914,1.8601,1.8736,40800.0],["1998-12-11",1.8466,1.8669,1.8399,1.8399,349000.0],["1998-12-14",1.8938,1.9073,1.8601,1.8669,195000.0],["1998-12-15",1.8871,1.9006,1.8736,1.8803,119000.0],["1998-12-16",1.8669,1.9275,1.8669,1.914,89000.0],["1998-12-17",1.9612,1.968,1.941,1.941,226200.0],["1998-12-18",1.941,1.9882,1.941,1.968,39600.0],["1998-12-21",2.0084,2.0623,2.0084,2.0488,103800.0],["1998-12-22",2.0219,2.0421,1.9949,2.0219,80600.0],["1998-12-23",1.9949,2.0219,1.968,1.9949,35400.0],["1998-12-24",2.0017,2.0893,1.9949,1.9949,109800.0],["1998-12-28",1.9949,1.9949,1.941,1.941,75000.0],["1998-12-29",1.941,2.0084,1.941,2.0084,30000.0],["1998-12-30",2.0084,2.0084,1.941,1.941,35600.0],["1998-12-31",1.8871,1.9275,1.8803,1.8871,55800.0],["1999-01-04",1.8871,1.9073,1.8601,1.8669,198000.0],["1999-01-05",1.8534,1.8736,1.8466,1.8736,172800.0],["1999-01-06",1.8534,1.8736,1.8399,1.8736,77400.0],["1999-01-07",1.8601,1.941,1.8601,1.8871,196000.0],["1999-01-08",1.8871,1.941,1.8601,1.9343,72600.0],["1999-01-11",2.2106,2.2645,2.2106,2.2241,220400.0],["1999-01-12",2.3049,2.3454,2.3049,2.3117,70400.0],["1999-01-13",2.2915,2.2915,2.2106,2.251,171600.0],["1999-01-14",2.2915,2.3319,2.278,2.278,42200.0],["1999-01-15",2.3049,2.3926,2.3049,2.3454,238000.0],["1999-01-19",2.3858,2.3993,2.3454,2.3454,124800.0],["1999-01-20",2.2645,2.278,2.1971,2.2173,362800.0],["1999-01-21",2.2173,2.2173,2.1297,2.1297,219200.0],["1999-01-22",2.1162,2.1499,2.0758,2.0758,369600.0],["1999-01-25",2.1297,2.1836,2.1297,2.1364,31400.0],["1999-01-26",2.1567,2.2241,2.1567,2.2106,102200.0],["1999-01-27",2.1971,2.1971,2.1634,2.1634,18000.0],["1999-01-28",2.1567,2.1836,2.1499,2.1701,28400.0],["1999-01-29",2.1836,2.2106,2.1701,2.1836,53600.0],["1999-02-01",2.1701,2.1836,2.1567,2.1701,12800.0],["1999-02-02",2.1701,2.1701,2.1567,2.1567,51200.0],["1999-02-03",2.1162,2.1634,2.1162,2.1432,29200.0],["1999-02-04",2.1432,2.1701,2.1297,2.1297,81400.0],["1999-02-05",2.1162,2.1162,2.0758,2.0758,44800.0],["1999-02-08",2.1162,2.2106,2.1162,2.1701,133600.0],["1999-02-09",2.1634,2.2241,2.1634,2.2038,55400.0],["1999-02-10",2.1499,2.1499,2.1095,2.1095,42800.0],["1999-02-11",2.0758,2.1028,2.0488,2.0488,191600.0],["1999-02-12",2.0354,2.0354,1.9882,2.0017,58600.0],["1999-02-16",2.1297,2.1499,2.123,2.123,73800.0],["1999-02-17",2.1027,2.123,2.0825,2.0825,33800.0],["1999-02-18",2.0758,2.0893,2.0354,2.0893,36000.0],["1999-02-19",2.0084,2.0219,1.9747,2.0017,72400.0],["1999-02-22",1.9747,2.0219,1.968,2.0219,54800.0],["1999-02-23",1.9949,2.0219,1.968,2.0084,27200.0],["1999-02-24",1.9949,1.9949,1.9545,1.9814,57200.0],["1999-02-25",1.9814,1.9814,1.941,1.9612,25000.0],["1999-02-26",1.9747,2.0084,1.9545,1.9612,76600.0],["1999-03-01",2.0354,2.0421,2.0084,2.0286,134200.0],["1999-03-02",2.0286,2.0354,1.9882,1.9949,317800.0],["1999-03-03",1.968,2.0084,1.9545,1.9814,269000.0],["1999-03-04",1.968,2.0354,1.968,2.0151,346000.0],["1999-03-05",2.0219,2.0354,2.0084,2.0354,94600.0],["1999-03-08",2.0286,2.0354,2.0084,2.0084,47200.0],["1999-03-09",1.9208,1.9949,1.914,1.9814,73200.0],["1999-03-10",1.9814,1.9814,1.9545,1.9747,35800.0],["1999-03-11",1.941,1.9814,1.941,1.9747,43200.0],["1999-03-12",1.9612,1.968,1.9006,1.9208,58400.0],["1999-03-15",1.9208,1.9275,1.8871,1.9073,41400.0],["1999-03-16",1.8871,1.9006,1.8601,1.8871,38800.0],["1999-03-17",1.8871,1.9006,1.8601,1.8736,41800.0],["1999-03-18",1.8736,1.941,1.8736,1.9073,181600.0],["1999-03-19",1.941,1.9747,1.9006,1.9006,364600.0],["1999-03-22",1.9006,1.941,1.9006,1.9343,18800.0],["1999-03-23",1.9275,1.9814,1.9208,1.968,67000.0],["1999-03-24",1.9545,1.968,1.941,1.968,41600.0],["1999-03-25",1.941,1.9949,1.941,1.968,92800.0],["1999-03-26",1.9275,1.9814,1.9208,1.9477,78600.0],["1999-03-29",1.8938,1.9545,1.8871,1.941,66400.0],["1999-03-30",1.9882,2.0017,1.9275,1.9477,69200.0],["1999-03-31",1.8534,1.9275,1.8332,1.9275,160200.0],["1999-04-01",1.931,1.931,1.8815,1.9027,50200.0],["1999-04-05",1.8956,1.9239,1.8885,1.8885,53400.0],["1999-04-06",1.8673,1.9239,1.8673,1.8956,216800.0],["1999-04-07",1.8744,1.938,1.8602,1.9027,137800.0],["1999-04-08",1.8532,1.8744,1.8461,1.8673,117200.0],["1999-04-09",1.839,1.8815,1.839,1.8532,129800.0],["1999-04-12",1.8602,1.8815,1.839,1.8815,67200.0],["1999-04-13",1.8744,1.9876,1.8744,1.9522,249800.0],["1999-04-14",1.9239,1.9239,1.8885,1.8956,392600.0],["1999-04-15",1.839,1.839,1.7966,1.8037,80600.0],["1999-04-16",1.8037,1.8037,1.7683,1.7895,25200.0],["1999-04-19",1.7966,1.7966,1.74,1.74,93600.0],["1999-04-20",1.7471,1.7541,1.7329,1.7471,64600.0],["1999-04-21",1.7754,1.8815,1.7754,1.8673,93800.0],["1999-04-22",1.8673,1.8885,1.8249,1.8319,67200.0],["1999-04-23",1.8249,1.8956,1.8249,1.8815,51800.0],["1999-04-26",1.8532,1.8673,1.8107,1.8319,88000.0],["1999-04-27",1.8107,1.8249,1.7824,1.7824,38200.0],["1999-04-28",1.8602,1.8815,1.8532,1.8532,88800.0],["1999-04-29",1.9805,2.0088,1.9663,1.9805,101000.0],["1999-04-30",1.9946,2.0088,1.9451,1.9805,120800.0],["1999-05-03",1.9522,2.0229,1.9522,2.0229,151000.0],["1999-05-04",2.0088,2.0229,1.9663,1.9805,91800.0],["1999-05-05",2.0088,2.0795,2.0088,2.0795,132400.0],["1999-05-06",1.9946,2.0371,1.9663,2.0371,281000.0],["1999-05-07",1.9522,2.0088,1.938,1.9946,115400.0],["1999-05-10",1.9805,2.0937,1.9805,2.0583,204600.0],["1999-05-11",2.0512,2.0724,2.0371,2.0654,56800.0],["1999-05-12",2.0371,2.0512,2.0159,2.0512,70000.0],["1999-05-13",2.1078,2.1998,2.0937,2.1785,271600.0],["1999-05-14",2.0866,2.0866,2.0371,2.0441,367600.0],["1999-05-17",2.0441,2.0654,2.0229,2.0512,69000.0],["1999-05-18",2.0441,2.0654,2.0371,2.0583,55200.0],["1999-05-19",2.03,2.0441,2.0017,2.0371,51400.0],["1999-05-20",2.03,2.0512,2.0088,2.0229,321800.0],["1999-05-21",2.1502,2.1644,2.1219,2.1361,91600.0],["1999-05-24",2.1149,2.1149,2.0795,2.0795,50400.0],["1999-05-25",2.0512,2.1219,2.0512,2.0937,43800.0],["1999-05-26",2.1361,2.221,2.1361,2.1998,56000.0],["1999-05-27",2.1715,2.2068,2.1502,2.1502,184200.0],["1999-05-28",2.1219,2.1502,2.0937,2.1007,79600.0],["1999-06-01",2.1644,2.1927,2.1361,2.1644,79000.0],["1999-06-02",2.2563,2.3059,2.2351,2.3059,120200.0],["1999-06-03",2.2068,2.2634,2.2068,2.221,65600.0],["1999-06-04",2.221,2.2493,2.2068,2.2493,154800.0],["1999-06-07",2.2917,2.3412,2.2705,2.2776,59400.0],["1999-06-08",2.2493,2.2846,2.221,2.2705,121400.0],["1999-06-09",2.2563,2.2846,2.2422,2.2846,68800.0],["1999-06-10",2.2422,2.2634,2.2068,2.2351,157600.0],["1999-06-11",2.228,2.2634,2.228,2.2351,82800.0],["1999-06-14",2.221,2.2634,2.221,2.2493,191000.0],["1999-06-15",2.1856,2.2351,2.1856,2.2139,61000.0],["1999-06-16",2.1785,2.1998,2.1502,2.1856,42800.0],["1999-06-17",2.1219,2.1785,2.0937,2.0937,75200.0],["1999-06-18",2.2068,2.2351,2.1785,2.1998,56800.0],["1999-06-21",2.1927,2.2351,2.1785,2.1785,43200.0],["1999-06-22",2.1715,2.2068,2.1502,2.1785,50800.0],["1999-06-23",2.1573,2.221,2.1361,2.2068,107400.0],["1999-06-24",2.1502,2.1502,2.1078,2.129,66600.0],["1999-06-25",2.1856,2.2563,2.1856,2.228,72600.0],["1999-06-28",2.2068,2.2705,2.1785,2.1785,211800.0],["1999-06-29",2.1785,2.1998,2.1502,2.1927,57600.0],["1999-06-30",2.1502,2.2068,2.129,2.1785,53600.0],["1999-07-01",2.1715,2.2776,2.1644,2.2493,124600.0],["1999-07-02",2.228,2.2634,2.2068,2.2563,193600.0],["1999-07-06",2.1219,2.1361,2.1007,2.1149,101000.0],["1999-07-07",2.0583,2.1078,2.0512,2.0724,104800.0],["1999-07-08",1.9946,2.03,1.9734,2.0088,179800.0],["1999-07-09",1.9946,2.0512,1.9805,2.0371,74200.0],["1999-07-12",2.0088,2.0088,1.9522,1.9734,43400.0],["1999-07-13",1.9734,1.9946,1.9522,1.9734,71000.0],["1999-07-14",2.0017,2.0512,1.9946,2.0158,121400.0],["1999-07-15",2.0795,2.1219,2.0512,2.0795,44600.0],["1999-07-16",2.0795,2.1502,2.0583,2.0724,64000.0],["1999-07-19",2.0371,2.0371,1.9663,1.9946,146800.0],["1999-07-20",1.931,1.9451,1.8673,1.8673,311600.0],["1999-07-21",1.8673,1.8885,1.8602,1.8885,78600.0],["1999-07-22",1.9027,1.9027,1.8744,1.8815,127800.0],["1999-07-23",1.8885,1.8956,1.8602,1.8956,106200.0],["1999-07-26",1.8744,1.8744,1.8532,1.8602,39600.0],["1999-07-27",1.9098,1.9663,1.9027,1.9098,53200.0],["1999-07-28",1.9239,1.9946,1.8956,1.938,89200.0],["1999-07-29",1.9168,1.9805,1.9168,1.9663,220400.0],["1999-07-30",1.9522,1.9946,1.938,1.9946,315000.0],["1999-08-02",1.9663,2.0088,1.9663,1.9805,112000.0],["1999-08-03",1.9522,1.9522,1.9239,1.9451,126200.0],["1999-08-04",1.9522,1.9946,1.9522,1.9805,100400.0],["1999-08-05",1.9805,1.9946,1.938,1.9593,64600.0],["1999-08-06",1.9239,1.9663,1.9098,1.9522,193200.0],["1999-08-09",1.9522,1.9946,1.9522,1.9805,153600.0],["1999-08-10",1.9451,1.9522,1.8956,1.9239,181000.0],["1999-08-11",1.9347,1.9347,1.9133,1.9276,113200.0],["1999-08-12",1.9347,1.9847,1.9276,1.949,129400.0],["1999-08-13",1.9418,1.9704,1.9133,1.9418,94800.0],["1999-08-16",1.899,1.9133,1.8847,1.899,50000.0],["1999-08-17",1.8847,1.8919,1.8562,1.8562,249600.0],["1999-08-18",1.8562,1.899,1.8419,1.8419,140600.0],["1999-08-19",1.8562,1.899,1.8419,1.8633,214400.0],["1999-08-20",1.8562,1.8847,1.8562,1.8776,80600.0],["1999-08-23",1.8776,1.9133,1.8704,1.899,89000.0],["1999-08-24",1.8562,1.8847,1.849,1.8562,182000.0],["1999-08-25",1.8419,1.8919,1.8419,1.8704,65000.0],["1999-08-26",1.9561,1.9704,1.9418,1.949,68600.0],["1999-08-27",1.9561,2.0132,1.9561,2.0061,90000.0],["1999-08-30",1.9847,2.0418,1.9704,2.0061,189600.0],["1999-08-31",1.9989,1.9989,1.9418,1.9704,79600.0],["1999-09-01",1.9561,1.9847,1.949,1.9704,398200.0],["1999-09-02",1.9561,1.9704,1.9418,1.9561,226800.0],["1999-09-03",1.9561,1.9704,1.9418,1.9704,91200.0],["1999-09-07",1.9561,1.9775,1.9418,1.9418,56000.0],["1999-09-08",1.9989,2.0275,1.9918,1.9989,167400.0],["1999-09-09",2.0275,2.0418,2.0061,2.0275,205400.0],["1999-09-10",2.0132,2.0561,1.9918,2.0061,87600.0],["1999-09-13",1.9918,1.9918,1.9633,1.9704,74600.0],["1999-09-14",1.9418,1.9775,1.9418,1.9561,84400.0],["1999-09-15",1.9561,1.9847,1.949,1.9561,128200.0],["1999-09-16",1.949,1.9989,1.9276,1.9347,149800.0],["1999-09-17",1.9347,1.9989,1.9276,1.9418,54200.0],["1999-09-20",1.949,1.9847,1.949,1.9775,212200.0],["1999-09-21",1.9204,1.9418,1.9061,1.9204,220800.0],["1999-09-22",1.899,1.899,1.8276,1.8276,138600.0],["1999-09-23",1.8562,1.8704,1.8062,1.8133,192000.0],["1999-09-24",1.8062,1.849,1.8062,1.8062,127000.0],["1999-09-27",1.8205,1.8704,1.8205,1.8347,98000.0],["1999-09-28",1.8847,1.9133,1.8847,1.8847,77200.0],["1999-09-29",1.9418,1.9847,1.9347,1.9561,204800.0],["1999-09-30",1.9847,1.9918,1.9418,1.9847,57800.0],["1999-10-01",1.9989,1.9989,1.9775,1.9918,47600.0],["1999-10-04",1.9989,2.0489,1.9989,2.0346,61200.0],["1999-10-05",2.0275,2.0418,1.9989,1.9989,78800.0],["1999-10-06",2.0061,2.0275,1.9847,2.0204,124400.0],["1999-10-07",1.9918,1.9918,1.949,1.9561,78000.0],["1999-10-08",1.9276,1.9847,1.9133,1.9418,191000.0],["1999-10-11",1.9204,1.9561,1.9204,1.9204,128000.0],["1999-10-12",1.8919,1.8919,1.8419,1.8776,158000.0],["1999-10-13",1.849,1.849,1.8276,1.8419,92800.0],["1999-10-14",1.8347,1.8419,1.7848,1.8133,96800.0],["1999-10-15",1.7277,1.7419,1.6848,1.6848,106600.0],["1999-10-18",1.692,1.6991,1.642,1.6634,139400.0],["1999-10-19",1.7205,1.7634,1.7062,1.7562,71400.0],["1999-10-20",1.8133,1.8562,1.7277,1.7277,83200.0],["1999-10-21",1.6563,1.6705,1.5706,1.6063,191000.0],["1999-10-22",1.5063,1.542,1.4564,1.5349,158800.0],["1999-10-25",1.5349,1.542,1.4849,1.5135,109800.0],["1999-10-26",1.4992,1.5706,1.4921,1.542,197200.0],["1999-10-27",1.5278,1.5492,1.4707,1.4921,248400.0],["1999-10-28",1.4921,1.5278,1.4564,1.4564,238600.0],["1999-10-29",1.4849,1.5992,1.4849,1.592,124200.0],["1999-11-01",1.542,1.5492,1.4992,1.5278,242800.0],["1999-11-02",1.4849,1.4921,1.4707,1.4849,212600.0],["1999-11-03",1.4849,1.5849,1.4849,1.5635,347200.0],["1999-11-04",1.5777,1.5992,1.4849,1.5063,490200.0],["1999-11-05",1.5278,1.5563,1.4921,1.5206,239600.0],["1999-11-08",1.4778,1.5135,1.4707,1.4921,309800.0],["1999-11-09",1.5206,1.5635,1.5206,1.5563,407000.0],["1999-11-10",1.542,1.5563,1.4992,1.5349,112200.0],["1999-11-11",1.4992,1.5563,1.4707,1.5278,174200.0],["1999-11-12",1.5135,1.5278,1.4707,1.4921,135600.0],["1999-11-15",1.4564,1.4849,1.4421,1.4564,429400.0],["1999-11-16",1.435,1.435,1.3707,1.3921,291800.0],["1999-11-17",1.3279,1.3421,1.2922,1.3136,274200.0],["1999-11-18",1.285,1.285,1.2565,1.2779,212200.0],["1999-11-19",1.2922,1.3136,1.2565,1.3065,214200.0],["1999-11-22",1.3421,1.3707,1.3279,1.3564,172400.0],["1999-11-23",1.3493,1.4635,1.3493,1.4135,225000.0],["1999-11-24",1.3707,1.4278,1.3136,1.3707,229200.0],["1999-11-26",1.3493,1.4421,1.3279,1.4207,371800.0],["1999-11-29",1.3564,1.3778,1.3421,1.3778,514800.0],["1999-11-30",1.4564,1.4921,1.4135,1.4421,143200.0],["1999-12-01",1.4278,1.4492,1.3707,1.4135,174800.0],["1999-12-02",1.3993,1.4278,1.3778,1.3993,201200.0],["1999-12-03",1.3778,1.4421,1.3564,1.3921,179200.0],["1999-12-06",1.3493,1.385,1.3136,1.3207,204000.0],["1999-12-07",1.3421,1.4135,1.3421,1.385,441200.0],["1999-12-08",1.3707,1.3707,1.3493,1.3636,388800.0],["1999-12-09",1.3564,1.4135,1.335,1.3707,281800.0],["1999-12-10",1.3636,1.3707,1.285,1.3421,275600.0],["1999-12-13",1.3636,1.3778,1.2922,1.3421,362000.0],["1999-12-14",1.3279,1.3564,1.2993,1.3279,344800.0],["1999-12-15",1.3207,1.385,1.3207,1.3279,337600.0],["1999-12-16",1.3279,1.3636,1.2993,1.3065,375600.0],["1999-12-17",1.2993,1.3279,1.2708,1.2922,469400.0],["1999-12-20",1.285,1.2993,1.2136,1.2708,363400.0],["1999-12-21",1.2779,1.3207,1.2136,1.2565,323000.0],["1999-12-22",1.2422,1.3136,1.2136,1.2493,391000.0],["1999-12-23",1.2422,1.3279,1.1994,1.2208,285400.0],["1999-12-27",1.2208,1.2993,1.2136,1.2351,320800.0],["1999-12-28",1.2279,1.2422,1.1637,1.2351,365800.0],["1999-12-29",1.2279,1.3993,1.1994,1.1994,330400.0],["1999-12-30",1.2565,1.2993,1.2136,1.2708,291600.0],["1999-12-31",1.2279,1.3421,1.1708,1.1708,457000.0],["2000-01-03",1.1994,1.2708,1.1922,1.2565,281600.0],["2000-01-04",1.2422,1.2922,1.2422,1.2636,255400.0],["2000-01-05",1.2493,1.3707,1.2351,1.3279,298000.0],["2000-01-06",1.3136,1.3136,1.2636,1.2708,331200.0],["2000-01-07",1.2565,1.285,1.2422,1.2493,168000.0],["2000-01-10",1.2565,1.3279,1.2422,1.2636,358000.0],["2000-01-11",1.2208,1.2279,1.1851,1.1851,354200.0],["2000-01-12",1.1922,1.2208,1.1851,1.2136,218400.0],["2000-01-13",1.2636,1.2779,1.2279,1.2422,667800.0],["2000-01-14",1.2351,1.3136,1.2351,1.285,416800.0],["2000-01-18",1.2565,1.2708,1.2136,1.2565,333000.0],["2000-01-19",1.2351,1.2351,1.178,1.2065,491200.0],["2000-01-20",1.2065,1.2065,1.178,1.1922,197200.0],["2000-01-21",1.178,1.2208,1.1494,1.2136,320000.0],["2000-01-24",1.1565,1.1565,1.1208,1.128,239200.0],["2000-01-25",1.1208,1.128,1.0923,1.1066,536200.0],["2000-01-26",1.078,1.128,1.0566,1.1208,371000.0],["2000-01-27",1.078,1.078,1.0566,1.0637,358400.0],["2000-01-28",1.0352,1.1137,0.9923,1.0709,806000.0],["2000-01-31",1.0423,1.0494,1.028,1.0494,319200.0],["2000-02-01",1.0138,1.0352,0.9995,1.028,397000.0],["2000-02-02",1.0209,1.028,0.9781,1.0209,528000.0],["2000-02-03",1.0423,1.1565,1.0423,1.0994,953000.0],["2000-02-04",1.0423,1.078,1.0209,1.0637,303200.0],["2000-02-07",1.0352,1.0637,1.0352,1.0566,365400.0],["2000-02-08",0.9281,0.9923,0.8995,0.9709,421800.0],["2000-02-09",1.0637,1.0851,1.028,1.0566,431200.0],["2000-02-10",1.0709,1.1208,1.0637,1.078,182200.0],["2000-02-11",1.0209,1.1066,1.0138,1.0637,293800.0],["2000-02-14",1.0566,1.1208,1.0352,1.078,258600.0],["2000-02-15",1.0423,1.0566,1.0352,1.0352,1139400.0],["2000-02-16",1.028,1.0709,1.0138,1.0637,372400.0],["2000-02-17",1.1494,1.1708,1.1066,1.1423,300600.0],["2000-02-18",1.1137,1.128,1.0709,1.1066,413400.0],["2000-02-22",0.9923,0.9995,0.9424,0.9781,661800.0],["2000-02-23",0.9709,0.9852,0.9566,0.9852,304400.0],["2000-02-24",0.9781,0.9852,0.9566,0.9781,1227800.0],["2000-02-25",0.9781,0.9995,0.9638,0.9709,662000.0],["2000-02-28",1.0138,1.0138,0.9781,0.9852,606400.0],["2000-02-29",0.9566,0.9923,0.9566,0.9709,221400.0],["2000-03-01",0.9709,1.0352,0.9709,1.0138,680600.0],["2000-03-02",0.9638,1.0209,0.9566,0.9638,431400.0],["2000-03-03",0.9638,1.1137,0.9638,1.0423,447400.0],["2000-03-06",1.0138,1.1066,1.0138,1.0566,516400.0],["2000-03-07",1.0566,1.0566,0.9566,0.9781,893000.0],["2000-03-08",0.9638,0.9781,0.9138,0.9424,430800.0],["2000-03-09",0.9495,0.9495,0.9138,0.9352,552000.0],["2000-03-10",0.9352,0.9566,0.9138,0.9424,696800.0],["2000-03-13",0.8852,0.9495,0.8852,0.9209,1350000.0],["2000-03-14",0.9781,1.0138,0.9709,0.9995,1793400.0],["2000-03-15",1.137,1.1831,1.1063,1.1678,378200.0],["2000-03-16",1.1831,1.2676,1.1831,1.2599,373800.0],["2000-03-17",1.2599,1.306,1.2292,1.2292,324000.0],["2000-03-20",1.2599,1.283,1.2369,1.2599,285200.0],["2000-03-21",1.137,1.2907,1.114,1.1754,634600.0],["2000-03-22",1.1601,1.1601,1.0909,1.137,404800.0],["2000-03-23",1.137,1.2292,1.137,1.1985,448600.0],["2000-03-24",1.2138,1.2292,1.1754,1.2215,416200.0],["2000-03-27",1.2138,1.2292,1.1678,1.2138,230200.0],["2000-03-28",1.1754,1.1985,1.1447,1.1754,292000.0],["2000-03-29",1.1601,1.2599,1.1447,1.2446,316800.0],["2000-03-30",1.2138,1.3214,1.2138,1.2753,322200.0],["2000-03-31",1.3829,1.3829,1.306,1.306,424000.0],["2000-04-03",1.2753,1.3445,1.2599,1.2984,317400.0],["2000-04-04",1.3445,1.3982,1.3214,1.3368,201400.0],["2000-04-05",1.3291,1.3598,1.2907,1.3137,237000.0],["2000-04-06",1.283,1.3521,1.283,1.306,131200.0],["2000-04-07",1.3368,1.3521,1.2523,1.2523,273800.0],["2000-04-10",1.2138,1.2446,1.1754,1.2292,196000.0],["2000-04-11",1.2446,1.306,1.2446,1.306,158000.0],["2000-04-12",1.2753,1.3214,1.2753,1.306,394800.0],["2000-04-13",1.2138,1.306,1.2138,1.2907,497800.0],["2000-04-14",1.2599,1.2676,1.2138,1.2599,483400.0],["2000-04-17",1.3675,1.3675,1.2599,1.3291,150000.0],["2000-04-18",1.2984,1.3445,1.283,1.3137,231200.0],["2000-04-19",1.2676,1.2984,1.2292,1.2292,312800.0],["2000-04-20",1.2292,1.3982,1.2292,1.3829,254000.0],["2000-04-24",1.3905,1.4751,1.3598,1.3829,108000.0],["2000-04-25",1.3521,1.3521,1.2984,1.3445,429400.0],["2000-04-26",1.3291,1.3598,1.2984,1.3521,251400.0],["2000-04-27",1.3752,1.429,1.3598,1.3675,170000.0],["2000-04-28",1.3905,1.5519,1.3905,1.5135,225600.0],["2000-05-01",1.5288,1.5365,1.4981,1.5058,82600.0],["2000-05-02",1.4213,1.4827,1.4213,1.4597,161000.0],["2000-05-03",1.4674,1.4674,1.4213,1.4213,185800.0],["2000-05-04",1.4136,1.452,1.3905,1.4136,195600.0],["2000-05-05",1.3829,1.4059,1.3445,1.4059,267000.0],["2000-05-08",1.3982,1.4443,1.3982,1.4366,178600.0],["2000-05-09",1.4443,1.4597,1.4136,1.4136,117800.0],["2000-05-10",1.4443,1.5365,1.4443,1.5135,259400.0],["2000-05-11",1.5672,1.598,1.5135,1.5212,196600.0],["2000-05-12",1.5212,1.5672,1.5135,1.5365,108200.0],["2000-05-15",1.5058,1.621,1.4904,1.598,810400.0],["2000-05-16",1.5135,1.5672,1.5135,1.5519,342200.0],["2000-05-17",1.4981,1.5212,1.4827,1.5058,147600.0],["2000-05-18",1.4751,1.4751,1.4443,1.4751,162000.0],["2000-05-19",1.4443,1.4674,1.3982,1.4674,708600.0],["2000-05-22",1.6133,1.6133,1.4751,1.5288,208400.0],["2000-05-23",1.4981,1.5212,1.4751,1.4981,178200.0],["2000-05-24",1.4904,1.5672,1.4904,1.5672,165000.0],["2000-05-25",1.5365,1.5519,1.5058,1.5365,166800.0],["2000-05-26",1.5135,1.5135,1.4827,1.5135,125400.0],["2000-05-30",1.4827,1.4904,1.4443,1.4674,152600.0],["2000-05-31",1.452,1.5058,1.452,1.4904,202800.0],["2000-06-01",1.4904,1.4904,1.4443,1.452,202000.0],["2000-06-02",1.429,1.4597,1.3905,1.4059,173800.0],["2000-06-05",1.3905,1.4213,1.3675,1.3829,232400.0],["2000-06-06",1.3675,1.4366,1.3675,1.4366,131400.0],["2000-06-07",1.4981,1.5212,1.4904,1.5212,219600.0],["2000-06-08",1.5672,1.5672,1.5288,1.5365,74600.0],["2000-06-09",1.4981,1.598,1.4751,1.5365,147600.0],["2000-06-12",1.5058,1.5672,1.5058,1.5365,109600.0],["2000-06-13",1.5212,1.5672,1.4904,1.5135,133400.0],["2000-06-14",1.4981,1.5596,1.4904,1.5519,178600.0],["2000-06-15",1.5519,1.5672,1.5212,1.5519,178400.0],["2000-06-16",1.5365,1.5903,1.4751,1.4751,121600.0],["2000-06-19",1.5058,1.598,1.5058,1.5135,139000.0],["2000-06-20",1.5365,1.5826,1.5288,1.5442,101000.0],["2000-06-21",1.5365,1.5672,1.5135,1.5288,76800.0],["2000-06-22",1.5903,1.5903,1.5365,1.5442,158200.0],["2000-06-23",1.5672,1.598,1.5672,1.5749,79400.0],["2000-06-26",1.6133,1.7055,1.6133,1.6441,126400.0],["2000-06-27",1.6441,1.7055,1.621,1.6594,160000.0],["2000-06-28",1.6594,1.6748,1.6057,1.6287,71200.0],["2000-06-29",1.6287,1.6902,1.6287,1.6441,47000.0],["2000-06-30",1.6441,1.6979,1.6287,1.6518,100400.0],["2000-07-03",1.6364,1.7209,1.6364,1.6748,172600.0],["2000-07-05",1.6441,1.6902,1.6133,1.6671,88600.0],["2000-07-06",1.6441,1.7132,1.6133,1.6825,74400.0],["2000-07-07",1.6671,1.7209,1.6518,1.6594,73800.0],["2000-07-10",1.6594,1.6748,1.6287,1.6594,71800.0],["2000-07-11",1.6441,1.6902,1.6364,1.6825,275800.0],["2000-07-12",1.6364,1.6518,1.6133,1.6133,539800.0],["2000-07-13",1.5672,1.5903,1.5519,1.5672,119200.0],["2000-07-14",1.5672,1.6287,1.5135,1.5365,184200.0],["2000-07-17",1.5058,1.5288,1.4904,1.5288,142800.0],["2000-07-18",1.5058,1.5058,1.4827,1.5058,78400.0],["2000-07-19",1.4904,1.5058,1.4904,1.5058,173600.0],["2000-07-20",1.5058,1.5365,1.4981,1.5365,106200.0],["2000-07-21",1.5058,1.5135,1.4981,1.5058,76800.0],["2000-07-24",1.5058,1.5058,1.4827,1.5058,75800.0],["2000-07-25",1.4981,1.5212,1.4981,1.5212,185400.0],["2000-07-26",1.4904,1.4904,1.4597,1.4751,151200.0],["2000-07-27",1.4751,1.4981,1.4674,1.4827,68800.0],["2000-07-28",1.4904,1.5058,1.4751,1.4981,143000.0],["2000-07-31",1.4751,1.5212,1.4751,1.4751,112000.0],["2000-08-01",1.4904,1.5365,1.4827,1.4904,94800.0],["2000-08-02",1.4981,1.5135,1.4904,1.4981,102000.0],["2000-08-03",1.5058,1.5519,1.5058,1.5288,71400.0],["2000-08-04",1.5365,1.598,1.5288,1.5519,104400.0],["2000-08-07",1.5826,1.6594,1.5826,1.6594,186400.0],["2000-08-08",1.6518,1.6518,1.598,1.6057,104000.0],["2000-08-09",1.6823,1.698,1.6666,1.6666,113600.0],["2000-08-10",1.6509,1.6745,1.6352,1.6509,57800.0],["2000-08-11",1.6273,1.7609,1.6194,1.7609,729600.0],["2000-08-14",1.7295,1.7688,1.7138,1.7531,393600.0],["2000-08-15",1.7295,1.7452,1.698,1.7138,142200.0],["2000-08-16",1.7059,1.7452,1.7059,1.7059,144000.0],["2000-08-17",1.7059,1.7609,1.698,1.7059,68200.0],["2000-08-18",1.7216,1.7609,1.698,1.7295,67400.0],["2000-08-21",1.7138,1.7295,1.6666,1.698,79800.0],["2000-08-22",1.698,1.7216,1.6902,1.7059,50000.0],["2000-08-23",1.6823,1.7609,1.6745,1.6902,88000.0],["2000-08-24",1.7059,1.7767,1.698,1.7452,100600.0],["2000-08-25",1.7374,1.7924,1.7295,1.7374,82200.0],["2000-08-28",1.7609,1.7767,1.698,1.7138,87800.0],["2000-08-29",1.7138,1.7138,1.6666,1.6745,129400.0],["2000-08-30",1.6666,1.6823,1.6352,1.6352,65600.0],["2000-08-31",1.6352,1.6902,1.6352,1.6509,86800.0],["2000-09-01",1.6352,1.6823,1.6116,1.6666,86600.0],["2000-09-05",1.6116,1.6509,1.6037,1.6194,164400.0],["2000-09-06",1.6037,1.6587,1.588,1.6273,194200.0],["2000-09-07",1.6116,1.6666,1.5801,1.6116,131400.0],["2000-09-08",1.5723,1.5723,1.4937,1.5487,164400.0],["2000-09-11",1.533,1.5723,1.4937,1.5251,98600.0],["2000-09-12",1.5094,1.5408,1.4937,1.5094,893600.0],["2000-09-13",1.4937,1.4937,1.4779,1.4779,142800.0],["2000-09-14",1.4779,1.5094,1.4465,1.4701,80000.0],["2000-09-15",1.4465,1.4779,1.415,1.415,98800.0],["2000-09-18",1.4308,1.4543,1.415,1.4465,224600.0],["2000-09-19",1.4229,1.4701,1.415,1.4465,88600.0],["2000-09-20",1.4779,1.5094,1.415,1.4386,106600.0],["2000-09-21",1.4543,1.533,1.4465,1.5094,196800.0],["2000-09-22",1.5094,1.5565,1.5094,1.533,128200.0],["2000-09-25",1.5015,1.5251,1.4622,1.5015,98600.0],["2000-09-26",1.4937,1.5251,1.4858,1.5094,347800.0],["2000-09-27",1.4858,1.5094,1.4779,1.4937,512800.0],["2000-09-28",1.4937,1.5251,1.4937,1.5094,564800.0],["2000-09-29",1.6194,1.6902,1.6194,1.643,173000.0],["2000-10-02",1.6587,1.7452,1.6352,1.6352,112000.0],["2000-10-03",1.6273,1.6587,1.6273,1.643,141800.0],["2000-10-04",1.6273,1.6666,1.6037,1.6194,129000.0],["2000-10-05",1.6116,1.643,1.6116,1.6116,113600.0],["2000-10-06",1.6273,1.6666,1.588,1.6037,71600.0],["2000-10-09",1.6037,1.643,1.588,1.6194,67400.0],["2000-10-10",1.6273,1.6666,1.6194,1.6194,42000.0],["2000-10-11",1.6352,1.6823,1.6352,1.643,83800.0],["2000-10-12",1.6745,1.7531,1.6745,1.7138,71800.0],["2000-10-13",1.6902,1.698,1.6509,1.6745,81000.0],["2000-10-16",1.6823,1.7138,1.6745,1.6902,57800.0],["2000-10-17",1.7452,1.7767,1.7138,1.7295,106400.0],["2000-10-18",1.7295,1.7609,1.7059,1.7374,89800.0],["2000-10-19",1.7216,1.7845,1.6823,1.6823,137600.0],["2000-10-20",1.6823,1.7767,1.6823,1.7452,85200.0],["2000-10-23",1.7138,1.7688,1.7059,1.7609,73200.0],["2000-10-24",1.7452,1.7452,1.7059,1.7216,167600.0],["2000-10-25",1.7374,1.7609,1.698,1.7295,82200.0],["2000-10-26",1.7059,1.7609,1.6823,1.7216,138200.0],["2000-10-27",1.7374,1.8081,1.7295,1.7924,211000.0],["2000-10-30",1.8474,1.9024,1.8395,1.8789,98200.0],["2000-10-31",1.8238,1.8317,1.7767,1.7924,115000.0],["2000-11-01",1.7767,1.8238,1.7767,1.8081,69400.0],["2000-11-02",1.8395,1.8553,1.7924,1.7924,56600.0],["2000-11-03",1.8474,1.8631,1.8081,1.8238,82600.0],["2000-11-06",1.8081,1.9103,1.8002,1.8395,108000.0],["2000-11-07",1.7609,1.8081,1.7295,1.7767,135600.0],["2000-11-08",1.8081,1.8789,1.8081,1.8631,85000.0],["2000-11-09",1.8081,1.8395,1.7767,1.8238,81400.0],["2000-11-10",1.8317,1.871,1.8081,1.8238,140200.0],["2000-11-13",1.8395,1.8867,1.8081,1.8867,110400.0],["2000-11-14",1.8395,1.871,1.7924,1.8474,80400.0],["2000-11-15",1.8002,1.816,1.7688,1.8002,67000.0],["2000-11-16",1.7845,1.8631,1.7845,1.8081,56800.0],["2000-11-17",1.8081,1.8553,1.7924,1.8002,68400.0],["2000-11-20",1.8238,1.8867,1.8238,1.8395,69000.0],["2000-11-21",1.9182,1.9889,1.9103,1.9103,107600.0],["2000-11-22",1.871,2.0125,1.8553,1.926,140400.0],["2000-11-24",1.8867,1.9024,1.8553,1.8553,1509000.0],["2000-11-27",1.8631,1.8867,1.7924,1.816,151400.0],["2000-11-28",1.8317,1.926,1.8238,1.8474,140200.0],["2000-11-29",1.816,1.871,1.8081,1.8395,108800.0],["2000-11-30",1.8002,1.8395,1.7924,1.8317,78800.0],["2000-12-01",1.7924,1.8395,1.7767,1.7924,145800.0],["2000-12-04",1.816,1.8553,1.7845,1.8395,83000.0],["2000-12-05",1.8081,1.871,1.7767,1.8238,120400.0],["2000-12-06",1.8002,1.8002,1.6509,1.7138,240000.0],["2000-12-07",1.7452,1.7767,1.6902,1.7374,177800.0],["2000-12-08",1.7688,1.8395,1.7609,1.7924,119600.0],["2000-12-11",1.7295,1.7924,1.7216,1.7531,94200.0],["2000-12-12",1.7688,1.8081,1.7531,1.7688,107800.0],["2000-12-13",1.8002,1.8789,1.7845,1.8395,407400.0],["2000-12-14",1.8395,1.8867,1.8238,1.871,261400.0],["2000-12-15",1.8867,1.926,1.8238,1.871,139000.0],["2000-12-18",1.8867,1.9339,1.871,1.8789,184200.0],["2000-12-19",1.926,2.0675,1.926,2.0518,239600.0],["2000-12-20",1.9968,2.0282,1.9417,1.9968,190000.0],["2000-12-21",1.9968,2.0361,1.9575,2.0046,193200.0],["2000-12-22",1.9732,2.0361,1.9496,1.9811,162000.0],["2000-12-26",2.0046,2.0282,1.9653,1.9889,314000.0],["2000-12-27",2.0125,2.0754,2.0125,2.0282,171000.0],["2000-12-28",2.0282,2.0597,1.9575,1.9653,154800.0],["2000-12-29",1.9653,2.0597,1.9653,1.9889,148400.0],["2001-01-02",1.9968,1.9968,1.9575,1.9889,212800.0],["2001-01-03",2.0439,2.0597,1.9417,1.9417,118400.0],["2001-01-04",1.871,1.8789,1.8002,1.8002,198600.0],["2001-01-05",1.8474,1.8867,1.816,1.816,138200.0],["2001-01-08",1.871,1.9103,1.8631,1.8867,177000.0],["2001-01-09",1.8553,1.9182,1.8474,1.8867,122600.0],["2001-01-10",1.8946,1.9339,1.8867,1.8867,122000.0],["2001-01-11",1.9103,1.9653,1.9103,1.926,222000.0],["2001-01-12",1.8946,1.9339,1.871,1.8946,285800.0],["2001-01-16",1.8395,1.8553,1.7924,1.8317,228200.0],["2001-01-17",1.8395,1.8553,1.8081,1.8553,118800.0],["2001-01-18",1.8395,1.871,1.8317,1.8631,89600.0],["2001-01-19",1.8238,1.8238,1.7688,1.7845,243200.0],["2001-01-22",1.7609,1.8238,1.7374,1.7609,189600.0],["2001-01-23",1.7924,1.816,1.7845,1.8002,176800.0],["2001-01-24",1.7688,1.8081,1.7688,1.7767,175800.0],["2001-01-25",1.7216,1.7452,1.6725,1.7138,1932800.0],["2001-01-26",1.7924,1.816,1.759,1.7845,905000.0],["2001-01-29",1.7836,1.815,1.776,1.7974,153800.0],["2001-01-30",1.8251,1.8842,1.8251,1.8729,168000.0],["2001-01-31",1.8528,1.8867,1.8251,1.8678,180800.0],["2001-02-01",1.8553,1.9081,1.8389,1.8968,145800.0],["2001-02-02",1.8804,1.8993,1.8628,1.8917,183400.0],["2001-02-05",1.893,1.9433,1.8905,1.9194,142800.0],["2001-02-06",1.8741,1.9245,1.8691,1.9119,207800.0],["2001-02-07",1.9031,1.937,1.8867,1.8892,271600.0],["2001-02-08",1.888,1.9496,1.888,1.9219,167200.0],["2001-02-09",1.9245,1.9685,1.9156,1.9634,323200.0],["2001-02-12",1.9496,1.9811,1.932,1.9622,161800.0],["2001-02-13",1.9609,2.0125,1.937,1.9597,121000.0],["2001-02-14",2.0314,2.0892,2.0125,2.0377,190400.0],["2001-02-15",1.9811,1.9961,1.9521,1.9685,108800.0],["2001-02-16",1.9509,2.0628,1.9509,1.9811,156600.0],["2001-02-20",1.9622,2.0188,1.9572,1.9961,155600.0],["2001-02-21",2.0024,2.049,2.0024,2.0251,175600.0],["2001-02-22",1.9936,2.0314,1.9823,2.0087,235000.0],["2001-02-23",1.9509,1.9873,1.9257,1.9572,147800.0],["2001-02-26",1.932,1.9811,1.927,1.9345,104000.0],["2001-02-27",1.9257,2.0502,1.9257,2.0251,168200.0],["2001-02-28",2.0439,2.0817,2.0314,2.0515,175000.0],["2001-03-01",2.088,2.1383,2.088,2.1068,200000.0],["2001-03-02",2.1395,2.2452,2.1194,2.2263,271800.0],["2001-03-05",2.2012,2.21,2.1509,2.1898,811800.0],["2001-03-06",2.1898,2.1898,2.0905,2.1509,253400.0],["2001-03-07",2.1422,2.2859,2.09,2.1893,488000.0],["2001-03-08",2.1749,2.2167,2.1553,2.2036,744400.0],["2001-03-09",2.2049,2.3068,2.2036,2.2663,150800.0],["2001-03-12",2.2467,2.2598,2.2075,2.2102,197400.0],["2001-03-13",2.1814,2.2271,2.1501,2.1919,243000.0],["2001-03-14",2.1553,2.201,2.1422,2.1475,284000.0],["2001-03-15",2.1618,2.188,2.1161,2.1396,155000.0],["2001-03-16",2.107,2.1475,2.0769,2.0808,153400.0],["2001-03-19",2.1161,2.1814,2.1161,2.1396,169800.0],["2001-03-20",2.103,2.1775,2.103,2.1292,126600.0],["2001-03-21",2.0756,2.0756,2.0064,2.0364,319800.0],["2001-03-22",2.0325,2.0417,1.8849,1.9332,714800.0],["2001-03-23",1.979,2.0508,1.9267,2.009,219600.0],["2001-03-26",1.9463,1.9842,1.9267,1.9711,325000.0],["2001-03-27",1.9724,2.0704,1.9724,2.0377,114600.0],["2001-03-28",2.0051,2.0129,1.9202,1.9959,307200.0],["2001-03-29",2.0116,2.1017,2.0116,2.0443,197200.0],["2001-03-30",2.0247,2.0247,1.9685,1.992,576200.0],["2001-04-02",1.9724,1.9985,1.9463,1.9581,202400.0],["2001-04-03",1.9319,1.9646,1.881,1.9136,369200.0],["2001-04-04",1.9894,2.0364,1.8758,1.992,322400.0],["2001-04-05",2.0377,2.0835,2.0051,2.0573,177200.0],["2001-04-06",2.0586,2.073,2.0025,2.0064,106400.0],["2001-04-09",2.0835,2.1553,2.0769,2.0769,181200.0],["2001-04-10",2.0835,2.1017,2.0456,2.0808,136200.0],["2001-04-11",2.0247,2.0769,2.0247,2.0338,1556800.0],["2001-04-12",2.0403,2.0704,2.0116,2.0364,93400.0],["2001-04-16",2.0364,2.0821,2.0247,2.0247,132200.0],["2001-04-17",2.0443,2.1266,2.0443,2.12,437400.0],["2001-04-18",2.0704,2.0704,1.9946,2.0116,370000.0],["2001-04-19",1.9019,1.9241,1.8888,1.9176,274800.0],["2001-04-20",1.9476,1.9528,1.8954,1.9528,181400.0],["2001-04-23",1.9528,2.0064,1.9528,1.9672,225400.0],["2001-04-24",2.0116,2.0573,1.992,1.9985,169200.0],["2001-04-25",2.0639,2.1044,2.0534,2.0769,244200.0],["2001-04-26",2.0978,2.0978,2.0312,2.0626,176800.0],["2001-04-27",2.0704,2.1344,2.0612,2.103,90600.0],["2001-04-30",2.1292,2.188,2.1226,2.1292,552000.0],["2001-05-01",2.1292,2.1814,2.1226,2.1553,199400.0],["2001-05-02",2.0743,2.103,2.0443,2.1004,288400.0],["2001-05-03",2.0534,2.09,2.0364,2.0534,231200.0],["2001-05-04",2.0534,2.188,2.0482,2.1605,317800.0],["2001-05-07",2.1279,2.154,2.0835,2.1083,158000.0],["2001-05-08",2.0586,2.1148,2.0586,2.0991,154200.0],["2001-05-09",2.0848,2.1566,2.0848,2.0991,201400.0],["2001-05-10",2.09,2.188,2.0743,2.1161,342000.0],["2001-05-11",2.0835,2.1422,2.0769,2.09,178800.0],["2001-05-14",2.0861,2.1226,2.0456,2.0586,189400.0],["2001-05-15",2.0599,2.154,2.0534,2.1266,556400.0],["2001-05-16",2.09,2.1553,2.0639,2.1422,227400.0],["2001-05-17",2.1383,2.201,2.1383,2.1684,160400.0],["2001-05-18",2.1553,2.1553,2.1044,2.12,699200.0],["2001-05-21",2.0482,2.09,2.0403,2.0469,514000.0],["2001-05-22",2.0181,2.0495,1.9946,2.0129,236800.0],["2001-05-23",2.0051,2.039,1.9594,2.0116,267000.0],["2001-05-24",2.0116,2.0312,1.9972,2.0181,251600.0],["2001-05-25",2.0077,2.0234,1.979,2.0116,266600.0],["2001-05-29",1.9985,2.0116,1.9868,2.0051,290000.0],["2001-05-30",2.0181,2.09,2.0181,2.0612,296000.0],["2001-05-31",2.0247,2.0704,2.0195,2.0586,204200.0],["2001-06-01",2.0586,2.0808,2.039,2.0547,147600.0],["2001-06-04",2.0508,2.09,2.0443,2.0639,229200.0],["2001-06-05",2.0639,2.0639,2.0403,2.0626,151600.0],["2001-06-06",2.0443,2.0443,1.9946,1.9972,227400.0],["2001-06-07",1.9463,1.9724,1.9202,1.962,808000.0],["2001-06-08",1.9659,2.0704,1.9594,1.9776,262200.0],["2001-06-11",1.9463,1.9659,1.9332,1.9567,244000.0],["2001-06-12",1.9372,2.0051,1.9372,1.9907,302400.0],["2001-06-13",1.9803,2.0312,1.9685,1.9985,266600.0],["2001-06-14",1.9724,1.9776,1.9267,1.9424,184200.0],["2001-06-15",1.9528,2.0064,1.9515,1.9685,234400.0],["2001-06-18",1.9607,1.992,1.9463,1.9672,390200.0],["2001-06-19",1.9868,2.0247,1.9724,1.9724,166200.0],["2001-06-20",2.0051,2.0665,1.9868,2.0351,171200.0],["2001-06-21",2.0129,2.1226,2.0129,2.0443,189800.0],["2001-06-22",2.0443,2.09,2.0051,2.0286,261400.0],["2001-06-25",2.0573,2.1161,2.0443,2.0534,255200.0],["2001-06-26",2.0508,2.09,2.0208,2.0221,167800.0],["2001-06-27",2.0691,2.0887,2.0325,2.0456,205400.0],["2001-06-28",2.0704,2.1174,2.0691,2.1148,133200.0],["2001-06-29",2.1004,2.1004,2.0338,2.0639,351400.0],["2001-07-02",2.0312,2.0769,2.0116,2.0508,151600.0],["2001-07-03",2.0116,2.0338,1.9907,2.0142,277000.0],["2001-07-05",2.0168,2.0639,1.9946,2.0103,242200.0],["2001-07-06",1.992,2.0312,1.9855,1.9999,199800.0],["2001-07-09",2.0273,2.0835,2.026,2.0456,166000.0],["2001-07-10",2.0299,2.0769,2.0299,2.0456,194200.0],["2001-07-11",2.0612,2.1148,2.0612,2.0835,148400.0],["2001-07-12",2.0704,2.09,2.0482,2.0573,267800.0],["2001-07-13",2.0573,2.0704,2.043,2.043,230400.0],["2001-07-16",2.056,2.0756,2.026,2.043,204400.0],["2001-07-17",2.0051,2.0756,2.0051,2.0586,286200.0],["2001-07-18",2.0599,2.09,2.0482,2.0678,122600.0],["2001-07-19",2.0599,2.1226,2.0508,2.1083,271600.0],["2001-07-20",2.1057,2.1279,2.0887,2.1044,268800.0],["2001-07-23",2.0874,2.1096,2.0665,2.0835,247200.0],["2001-07-24",2.0521,2.1083,2.0521,2.0926,155200.0],["2001-07-25",2.0652,2.0952,2.0547,2.0612,226000.0],["2001-07-26",2.0965,2.1422,2.0952,2.1096,175200.0],["2001-07-27",2.103,2.1488,2.0913,2.1226,190800.0],["2001-07-30",2.1161,2.1488,2.1017,2.1383,179000.0],["2001-07-31",2.1057,2.1866,2.09,2.1697,246200.0],["2001-08-01",2.1605,2.188,2.1422,2.1814,340800.0],["2001-08-02",2.1684,2.1736,2.103,2.1396,422600.0],["2001-08-03",2.1357,2.154,2.103,2.1226,136800.0],["2001-08-06",2.1161,2.1553,2.0913,2.1109,192200.0],["2001-08-07",2.0913,2.1396,2.0913,2.1396,127800.0],["2001-08-08",2.1243,2.1243,2.095,2.103,373800.0],["2001-08-09",2.131,2.1802,2.1243,2.139,194600.0],["2001-08-10",2.1323,2.1976,2.131,2.1789,122600.0],["2001-08-13",2.1643,2.1696,2.1443,2.1523,91800.0],["2001-08-14",2.1443,2.1762,2.131,2.1536,190800.0],["2001-08-15",2.1723,2.1736,2.1536,2.1643,146200.0],["2001-08-16",2.1842,2.2242,2.1509,2.1909,147800.0],["2001-08-17",2.2282,2.2309,2.1842,2.1976,111200.0],["2001-08-20",2.2775,2.3121,2.2775,2.2974,269200.0],["2001-08-21",2.2921,2.3094,2.2841,2.2961,79600.0],["2001-08-22",2.2921,2.3108,2.2801,2.2974,75800.0],["2001-08-23",2.3174,2.3774,2.3054,2.3654,160600.0],["2001-08-24",2.3494,2.3654,2.3254,2.3534,96800.0],["2001-08-27",2.3201,2.3374,2.3068,2.3374,59000.0],["2001-08-28",2.3241,2.3547,2.2935,2.3161,77400.0],["2001-08-29",2.3148,2.3228,2.2921,2.2988,66000.0],["2001-08-30",2.2908,2.3174,2.2642,2.3041,113400.0],["2001-08-31",2.3014,2.3214,2.2908,2.3174,79600.0],["2001-09-04",2.3374,2.3707,2.3174,2.3174,102800.0],["2001-09-05",2.3441,2.3654,2.3041,2.3241,74800.0],["2001-09-06",2.3574,2.3614,2.3241,2.3347,141800.0],["2001-09-07",2.3374,2.3614,2.3241,2.3321,130000.0],["2001-09-10",2.3374,2.3547,2.3108,2.3254,105200.0],["2001-09-17",2.5065,2.5305,2.4133,2.4879,797400.0],["2001-09-18",2.4519,2.4839,2.404,2.412,466000.0],["2001-09-19",2.4306,2.444,2.404,2.412,1479200.0],["2001-09-20",2.392,2.436,2.3707,2.4173,483600.0],["2001-09-21",2.2855,2.364,2.2855,2.3307,495000.0],["2001-09-24",2.2775,2.4107,2.2708,2.2961,712400.0],["2001-09-25",2.3174,2.3494,2.2961,2.2974,526000.0],["2001-09-26",2.3574,2.3973,2.3374,2.3814,978800.0],["2001-09-27",2.3481,2.3973,2.3174,2.3507,128000.0],["2001-09-28",2.3973,2.4573,2.36,2.36,736000.0],["2001-10-01",2.4306,2.4599,2.396,2.4479,1015800.0],["2001-10-02",2.4706,2.4866,2.412,2.4493,359000.0],["2001-10-03",2.4839,2.5372,2.4653,2.4772,334000.0],["2001-10-04",2.4786,2.5372,2.444,2.4573,557200.0],["2001-10-05",2.4772,2.5026,2.4346,2.4546,223800.0],["2001-10-08",2.4559,2.4639,2.416,2.4333,158600.0],["2001-10-09",2.444,2.4506,2.4,2.4346,531200.0],["2001-10-10",2.3707,2.376,2.3174,2.3427,211000.0],["2001-10-11",2.3627,2.364,2.2855,2.3441,137800.0],["2001-10-12",2.3507,2.3561,2.3174,2.3307,160200.0],["2001-10-15",2.3041,2.3427,2.2908,2.2908,450800.0],["2001-10-16",2.3041,2.3374,2.2974,2.3188,190200.0],["2001-10-17",2.3054,2.3414,2.2988,2.2988,99200.0],["2001-10-18",2.3174,2.3774,2.2908,2.2935,158800.0],["2001-10-19",2.2642,2.2841,2.2309,2.2375,366600.0],["2001-10-22",2.2815,2.2815,2.2175,2.2522,170800.0],["2001-10-23",2.2668,2.2761,2.2056,2.2056,196200.0],["2001-10-24",2.2309,2.2974,2.1976,2.2522,204200.0],["2001-10-25",2.1976,2.2761,2.1909,2.2175,357000.0],["2001-10-26",2.2282,2.2708,2.2175,2.2495,520800.0],["2001-10-29",2.2642,2.3108,2.2642,2.2855,209200.0],["2001-10-30",2.3587,2.3867,2.2655,2.2921,240800.0],["2001-10-31",2.3574,2.368,2.3054,2.3068,226200.0],["2001-11-01",2.3068,2.3494,2.2988,2.2988,181200.0],["2001-11-02",2.2908,2.2908,2.2109,2.2775,581400.0],["2001-11-05",2.2442,2.2508,2.2229,2.2402,200000.0],["2001-11-06",2.2282,2.2761,2.2056,2.2415,196200.0],["2001-11-07",2.2242,2.2695,2.2122,2.2588,438400.0],["2001-11-08",2.1909,2.2242,2.1776,2.1909,285600.0],["2001-11-09",2.1976,2.2748,2.1976,2.2402,239800.0],["2001-11-12",2.2309,2.2748,2.1976,2.2122,170000.0],["2001-11-13",2.2055,2.2442,2.1789,2.2016,253400.0],["2001-11-14",2.1909,2.1909,2.1576,2.1683,295200.0],["2001-11-15",2.1683,2.1723,2.099,2.1296,325400.0],["2001-11-16",2.1043,2.131,2.0777,2.1203,342200.0],["2001-11-19",2.0644,2.0883,2.0377,2.0417,351600.0],["2001-11-20",2.111,2.1643,2.0897,2.0897,380600.0],["2001-11-21",2.0977,2.1896,2.0883,2.1523,257400.0],["2001-11-23",2.115,2.1536,2.0724,2.1403,362000.0],["2001-11-26",2.0923,2.1097,2.059,2.0777,602000.0],["2001-11-27",2.0457,2.1296,2.0457,2.0963,351400.0],["2001-11-28",2.0963,2.1296,2.0777,2.0937,370000.0],["2001-11-29",2.0857,2.1443,2.0857,2.143,388000.0],["2001-11-30",2.143,2.2175,2.1137,2.1869,461000.0],["2001-12-03",2.2042,2.2575,2.1909,2.2482,712000.0],["2001-12-04",2.2309,2.2455,2.2149,2.2255,309000.0],["2001-12-05",2.1949,2.1949,2.1456,2.1509,549800.0],["2001-12-06",2.131,2.1763,2.1176,2.1403,654400.0],["2001-12-07",2.119,2.1509,2.1083,2.119,325800.0],["2001-12-10",2.1256,2.1496,2.111,2.1376,459200.0],["2001-12-11",2.1363,2.1443,2.1057,2.119,332600.0],["2001-12-12",2.1523,2.1683,2.131,2.1549,367000.0],["2001-12-13",2.1736,2.2175,2.135,2.1709,397600.0],["2001-12-14",2.1976,2.2149,2.1523,2.1603,412600.0],["2001-12-17",2.1936,2.2295,2.1856,2.2095,370200.0],["2001-12-18",2.2215,2.2442,2.1842,2.1869,270000.0],["2001-12-19",2.1856,2.2362,2.1856,2.2056,149400.0],["2001-12-20",2.1842,2.2442,2.1842,2.2242,136200.0],["2001-12-21",2.2042,2.2628,2.2042,2.2135,174000.0],["2001-12-24",2.2122,2.2602,2.2122,2.2322,64200.0],["2001-12-26",2.2335,2.2615,2.2202,2.2535,92000.0],["2001-12-27",2.2841,2.2961,2.2508,2.2695,196000.0],["2001-12-28",2.2775,2.2775,2.2388,2.2535,91000.0],["2001-12-31",2.2535,2.2761,2.2322,2.2642,132800.0],["2002-01-02",2.2655,2.3108,2.2522,2.2642,96600.0],["2002-01-03",2.2455,2.2642,2.2322,2.2495,120000.0],["2002-01-04",2.2375,2.2375,2.1976,2.2175,228400.0],["2002-01-07",2.2189,2.2189,2.1802,2.1896,454400.0],["2002-01-08",2.1962,2.1962,2.1736,2.1842,109800.0],["2002-01-09",2.2175,2.2375,2.1882,2.1989,117400.0],["2002-01-10",2.2095,2.2095,2.1656,2.1656,147600.0],["2002-01-11",2.1656,2.2242,2.1656,2.1909,112200.0],["2002-01-14",2.2042,2.2495,2.1856,2.2229,135200.0],["2002-01-15",2.2402,2.2562,2.2242,2.2415,120200.0],["2002-01-16",2.2735,2.2868,2.2575,2.2588,520200.0],["2002-01-17",2.2841,2.3161,2.2801,2.3094,219400.0],["2002-01-18",2.3081,2.3108,2.2775,2.3068,76600.0],["2002-01-22",2.3014,2.3014,2.2508,2.2761,154600.0],["2002-01-23",2.2721,2.2815,2.2575,2.2735,119200.0],["2002-01-24",2.2828,2.2841,2.2455,2.2628,83600.0],["2002-01-25",2.2708,2.2908,2.2122,2.2309,346200.0],["2002-01-28",2.2495,2.2628,2.2295,2.2628,281800.0],["2002-01-29",2.2988,2.3054,2.2655,2.2855,311800.0],["2002-01-30",2.3214,2.3374,2.2988,2.3148,387400.0],["2002-01-31",2.3148,2.3374,2.2974,2.3174,238800.0],["2002-02-01",2.3307,2.36,2.3188,2.3561,228000.0],["2002-02-04",2.356,2.388,2.3427,2.388,121200.0],["2002-02-05",2.4147,2.4147,2.3667,2.3707,86000.0],["2002-02-06",2.396,2.4027,2.3747,2.3774,118800.0],["2002-02-07",2.384,2.384,2.3374,2.3481,72400.0],["2002-02-08",2.3507,2.3774,2.3507,2.3774,64600.0],["2002-02-11",2.3707,2.404,2.3707,2.404,158800.0],["2002-02-12",2.3973,2.416,2.3814,2.404,53200.0],["2002-02-13",2.4173,2.4559,2.4107,2.4506,202000.0],["2002-02-14",2.4573,2.4826,2.44,2.4493,63000.0],["2002-02-15",2.4826,2.4959,2.4639,2.4839,73600.0],["2002-02-19",2.4639,2.4906,2.4346,2.4693,82800.0],["2002-02-20",2.4759,2.4799,2.4506,2.4786,85600.0],["2002-02-21",2.4772,2.5039,2.4653,2.4759,162800.0],["2002-02-22",2.4972,2.5292,2.4906,2.4999,94200.0],["2002-02-25",2.5039,2.5185,2.4772,2.5105,128800.0],["2002-02-26",2.4839,2.5279,2.4613,2.4906,186200.0],["2002-02-27",2.4906,2.5239,2.4573,2.4839,189000.0],["2002-02-28",2.4839,2.4839,2.432,2.4666,45800.0],["2002-03-01",2.3973,2.4946,2.3973,2.4852,192600.0],["2002-03-04",2.4173,2.4306,2.3987,2.416,134800.0],["2002-03-05",2.42,2.4613,2.4173,2.4479,86800.0],["2002-03-06",2.4443,2.4513,2.4014,2.4291,181600.0],["2002-03-07",2.4,2.4499,2.389,2.436,297600.0],["2002-03-08",2.5441,2.5441,2.479,2.5011,160800.0],["2002-03-11",2.5413,2.5427,2.4997,2.5081,145200.0],["2002-03-12",2.4928,2.4997,2.472,2.49,59200.0],["2002-03-13",2.5205,2.5413,2.4942,2.5205,132200.0],["2002-03-14",2.5136,2.5579,2.5122,2.5233,80800.0],["2002-03-15",2.5233,2.5579,2.5108,2.5233,76400.0],["2002-03-18",2.5136,2.5551,2.5025,2.533,72400.0],["2002-03-19",2.4984,2.5441,2.4928,2.5427,131600.0],["2002-03-20",2.5662,2.6161,2.5662,2.5745,278400.0],["2002-03-21",2.6313,2.6438,2.6147,2.6424,128600.0],["2002-03-22",2.6701,2.6978,2.6535,2.6549,89800.0],["2002-03-25",2.6826,2.695,2.6645,2.6673,120200.0],["2002-03-26",2.6673,2.7006,2.6673,2.6812,113600.0],["2002-03-27",2.6812,2.6825,2.6659,2.6687,92600.0],["2002-03-28",2.6729,2.6867,2.6313,2.6507,93800.0],["2002-04-01",2.6507,2.6867,2.6507,2.6659,60600.0],["2002-04-02",2.6341,2.6729,2.6272,2.6313,78800.0],["2002-04-03",2.6175,2.6244,2.6064,2.6091,61800.0],["2002-04-04",2.6036,2.6216,2.6008,2.6202,141600.0],["2002-04-05",2.6064,2.6202,2.5676,2.5676,300400.0],["2002-04-08",2.5773,2.6327,2.5773,2.6285,153600.0],["2002-04-09",2.6258,2.6452,2.6188,2.6244,94400.0],["2002-04-10",2.6881,2.7283,2.677,2.7283,197200.0],["2002-04-11",2.6895,2.6895,2.6313,2.6715,244200.0],["2002-04-12",2.6673,2.6922,2.6465,2.6687,60200.0],["2002-04-15",2.6576,2.6826,2.6465,2.6521,150000.0],["2002-04-16",2.6327,2.659,2.6327,2.641,55400.0],["2002-04-17",2.6659,2.6798,2.6396,2.6562,190600.0],["2002-04-18",2.7213,2.731,2.6729,2.6853,309800.0],["2002-04-19",2.6936,2.7213,2.6521,2.6659,245200.0],["2002-04-22",2.6521,2.6853,2.6452,2.677,59800.0],["2002-04-23",2.6618,2.6964,2.6618,2.6867,174600.0],["2002-04-24",2.6798,2.7047,2.659,2.6978,131600.0],["2002-04-25",2.7421,2.7559,2.7352,2.7504,102000.0],["2002-04-26",2.8003,2.8183,2.7836,2.7975,145400.0],["2002-04-29",2.8529,2.8737,2.8363,2.8418,81400.0],["2002-04-30",2.8141,2.8252,2.7975,2.8113,85800.0],["2002-05-01",2.9083,2.918,2.8806,2.8972,144800.0],["2002-05-02",2.9152,2.9568,2.9152,2.9498,734400.0],["2002-05-03",3.0468,3.0953,3.0468,3.0856,419200.0],["2002-05-06",3.1576,3.1576,3.0828,3.0828,396400.0],["2002-05-07",3.0883,3.0939,3.0399,3.062,219000.0],["2002-05-08",3.0122,3.0191,2.9498,2.9498,540400.0],["2002-05-09",2.9318,2.9526,2.9111,2.9166,100800.0],["2002-05-10",3.0219,3.0399,2.9983,3.0302,176200.0],["2002-05-13",3.0759,3.0994,3.026,3.0717,267800.0],["2002-05-14",3.0676,3.0676,3.0122,3.0163,173400.0],["2002-05-15",3.0703,3.1202,3.0191,3.0385,273600.0],["2002-05-16",3.0329,3.08,3.0177,3.0551,143000.0],["2002-05-17",3.0842,3.0883,3.0482,3.0551,224200.0],["2002-05-20",3.0579,3.0579,3.0205,3.0385,118000.0],["2002-05-21",3.0814,3.0814,3.0385,3.0468,224800.0],["2002-05-22",3.0939,3.1146,3.0606,3.0869,174800.0],["2002-05-23",3.1659,3.2157,3.1603,3.1659,338000.0],["2002-05-24",3.2337,3.2407,3.1936,3.2102,252000.0],["2002-05-28",3.2116,3.2116,3.1576,3.1728,166000.0],["2002-05-29",3.1922,3.2407,3.1922,3.2268,155800.0],["2002-05-30",3.249,3.3224,3.249,3.2974,133800.0],["2002-05-31",3.3141,3.3556,3.303,3.3127,114800.0],["2002-06-03",3.2905,3.3431,3.2684,3.2684,149400.0],["2002-06-04",3.2614,3.3099,3.2545,3.2697,160000.0],["2002-06-05",3.2725,3.3238,3.2725,3.2822,154200.0],["2002-06-06",3.2199,3.2587,3.2088,3.2116,288200.0],["2002-06-07",3.1853,3.213,3.1853,3.213,116600.0],["2002-06-10",3.2074,3.2254,3.1853,3.2047,105200.0],["2002-06-11",3.1853,3.1936,3.152,3.1922,152600.0],["2002-06-12",3.1991,3.2102,3.134,3.159,273400.0],["2002-06-13",3.2324,3.2407,3.1853,3.1963,474600.0],["2002-06-14",3.1534,3.1839,3.116,3.1451,155800.0],["2002-06-17",3.1229,3.1229,3.0897,3.1133,137200.0],["2002-06-18",3.1022,3.1257,3.1022,3.1202,58400.0],["2002-06-19",3.116,3.1493,3.0828,3.1077,267800.0],["2002-06-20",3.1437,3.1714,3.1299,3.141,154000.0],["2002-06-21",3.1853,3.2407,3.1631,3.1811,311200.0],["2002-06-24",3.1534,3.1686,3.0191,3.0426,699800.0],["2002-06-25",3.0676,3.0676,2.9581,3.0052,669400.0],["2002-06-26",2.9803,2.9955,2.9152,2.936,568400.0],["2002-06-27",2.9775,2.99,2.9388,2.9692,162600.0],["2002-06-28",2.9388,2.9706,2.9097,2.9637,157400.0],["2002-07-01",3.0191,3.0274,2.9845,2.9983,177800.0],["2002-07-02",3.1243,3.152,3.0828,3.1174,378800.0],["2002-07-03",3.0814,3.1008,2.9554,2.9914,183800.0],["2002-07-05",2.9568,2.9983,2.9568,2.972,68200.0],["2002-07-08",3.0468,3.1036,3.026,3.0495,258200.0],["2002-07-09",3.0191,3.0191,2.9789,2.9914,172600.0],["2002-07-10",3.026,3.0329,2.9831,2.9831,121600.0],["2002-07-11",2.9845,2.9858,2.8695,2.9,357000.0],["2002-07-12",2.8903,2.9,2.7698,2.7975,219800.0],["2002-07-15",2.7559,2.7698,2.7019,2.7698,306600.0],["2002-07-16",2.756,2.756,2.7102,2.7144,127800.0],["2002-07-17",2.8044,2.8598,2.7975,2.8127,268200.0],["2002-07-18",2.9014,2.9221,2.8529,2.857,246200.0],["2002-07-19",2.7906,2.8155,2.6175,2.6798,160600.0],["2002-07-22",2.731,2.767,2.6092,2.641,495800.0],["2002-07-23",2.7421,2.7504,2.6936,2.7006,275400.0],["2002-07-24",2.7075,2.7421,2.677,2.7421,363000.0],["2002-07-25",2.7726,2.8875,2.7656,2.8875,204600.0],["2002-07-26",2.9221,2.9568,2.8681,2.8958,194400.0],["2002-07-29",2.9332,3.0426,2.9332,3.0122,182800.0],["2002-07-30",3.0122,3.0842,2.9803,3.0606,240600.0],["2002-07-31",3.0745,3.0953,3.0537,3.0676,131600.0],["2002-08-01",3.062,3.0676,3.0163,3.0205,102600.0],["2002-08-02",3.116,3.1645,3.1036,3.1091,112600.0],["2002-08-05",3.0897,3.1063,3.0468,3.1008,158800.0],["2002-08-06",3.1036,3.1354,3.0911,3.1049,98000.0],["2002-08-07",3.0623,3.1468,3.044,3.1468,131200.0],["2002-08-08",3.0623,3.0904,2.9905,3.02,384800.0],["2002-08-09",3.0468,3.1707,3.0313,3.0834,187800.0],["2002-08-12",3.0792,3.0961,3.0327,3.0412,74400.0],["2002-08-13",3.0623,3.0975,2.9215,3.0412,215000.0],["2002-08-14",3.1313,3.1397,3.075,3.1355,275200.0],["2002-08-15",3.1214,3.1468,3.113,3.12,69000.0],["2002-08-16",3.1186,3.1538,3.0567,3.1116,63200.0],["2002-08-19",3.1552,3.189,3.1313,3.1397,101800.0],["2002-08-20",3.1045,3.1383,3.0848,3.1383,66200.0],["2002-08-21",3.1327,3.1468,3.0975,3.1186,98600.0],["2002-08-22",3.1341,3.158,3.1341,3.1425,66600.0],["2002-08-23",3.1496,3.1637,3.0989,3.1017,117600.0],["2002-08-26",3.1524,3.1608,3.0975,3.1186,93200.0],["2002-08-27",3.182,3.2101,3.158,3.1665,113200.0],["2002-08-28",3.2059,3.2326,3.1468,3.1637,109000.0],["2002-08-29",3.2326,3.2693,3.1862,3.1862,117400.0],["2002-08-30",3.2397,3.2735,3.2242,3.2383,54000.0],["2002-09-03",3.3396,3.3537,3.3045,3.3045,167600.0],["2002-09-04",3.3903,3.4283,3.2735,3.3157,268800.0],["2002-09-05",3.3467,3.3791,3.3101,3.3185,116800.0],["2002-09-06",3.2988,3.3002,3.2242,3.2524,253400.0],["2002-09-09",3.2594,3.3368,3.2538,3.3228,138600.0],["2002-09-10",3.403,3.4058,3.3087,3.3312,174400.0],["2002-09-11",3.358,3.3777,3.3368,3.3523,37600.0],["2002-09-12",3.3171,3.3171,3.2115,3.2242,147800.0],["2002-09-13",3.2735,3.2735,3.1566,3.2172,267800.0],["2002-09-16",3.189,3.2143,3.1637,3.2087,123800.0],["2002-09-17",3.196,3.2101,3.1327,3.158,619400.0],["2002-09-18",3.1679,3.182,3.1482,3.1679,1277000.0],["2002-09-19",3.1186,3.1608,3.0862,3.1186,679200.0],["2002-09-20",3.113,3.1397,3.0721,3.0792,150800.0],["2002-09-23",3.0538,3.0552,2.9989,3.0482,117600.0],["2002-09-24",2.9581,2.9708,2.9144,2.9694,109800.0],["2002-09-25",2.9553,2.9553,2.8666,2.8976,269800.0],["2002-09-26",2.8877,3.0186,2.875,2.9848,119200.0],["2002-09-27",2.8652,2.9018,2.8455,2.8863,195200.0],["2002-09-30",2.8638,2.9215,2.8342,2.906,188800.0],["2002-10-01",2.8145,2.899,2.7666,2.8652,172200.0],["2002-10-02",2.8652,2.8933,2.837,2.8722,159800.0],["2002-10-03",2.8694,2.9088,2.8511,2.899,91400.0],["2002-10-04",2.9074,2.9567,2.8328,2.8581,356400.0],["2002-10-07",2.7737,2.8159,2.7737,2.8159,154400.0],["2002-10-08",2.7525,2.7539,2.685,2.7047,138400.0],["2002-10-09",2.6047,2.7033,2.5906,2.6638,166800.0],["2002-10-10",2.6286,2.6498,2.6047,2.6399,168000.0],["2002-10-11",2.7061,2.7525,2.7018,2.7356,97200.0],["2002-10-14",2.7722,2.8004,2.7525,2.7821,106200.0],["2002-10-15",2.7948,2.8229,2.7596,2.7737,93400.0],["2002-10-16",2.7089,2.7385,2.6892,2.723,161800.0],["2002-10-17",2.8201,2.8342,2.7877,2.8243,109600.0],["2002-10-18",2.7624,2.7638,2.7187,2.7314,59400.0],["2002-10-21",2.7286,2.7863,2.7272,2.7765,220200.0],["2002-10-22",2.768,2.7948,2.7427,2.7877,269400.0],["2002-10-23",2.7737,2.8272,2.7624,2.7891,68200.0],["2002-10-24",2.7877,2.7948,2.7314,2.7483,235400.0],["2002-10-25",2.7455,2.7948,2.7258,2.7708,69800.0],["2002-10-28",2.7103,2.7582,2.6892,2.7047,93400.0],["2002-10-29",2.7173,2.7737,2.7089,2.7483,81000.0],["2002-10-30",2.7962,2.8018,2.768,2.7722,63200.0],["2002-10-31",2.8511,2.8652,2.8159,2.8426,80000.0],["2002-11-01",2.8511,2.8933,2.8483,2.8624,107600.0],["2002-11-04",2.8863,2.9412,2.8581,2.9018,108400.0],["2002-11-05",2.8849,2.9046,2.8609,2.8835,78200.0],["2002-11-06",2.8652,2.8863,2.8441,2.8609,68600.0],["2002-11-07",2.8722,2.8905,2.8525,2.8567,76400.0],["2002-11-08",2.8595,2.8976,2.8595,2.8736,43400.0],["2002-11-11",2.9004,2.9173,2.8933,2.899,61600.0],["2002-11-12",2.9356,2.9651,2.7638,2.7905,822000.0],["2002-11-13",2.8441,2.9074,2.8441,2.8525,327400.0],["2002-11-14",2.8722,2.906,2.8722,2.8933,107600.0],["2002-11-15",2.8581,2.9032,2.8272,2.8511,302200.0],["2002-11-18",2.9313,2.9525,2.8863,2.8863,49600.0],["2002-11-19",2.9215,2.9299,2.8877,2.8933,57400.0],["2002-11-20",2.8581,2.8638,2.83,2.8342,59400.0],["2002-11-21",2.8567,2.8652,2.7708,2.8074,83600.0],["2002-11-22",2.7314,2.7469,2.6779,2.7033,119200.0],["2002-11-25",2.661,2.6681,2.63,2.661,101600.0],["2002-11-26",2.5765,2.6019,2.5512,2.5737,123000.0],["2002-11-27",2.5836,2.6019,2.5498,2.5836,102800.0],["2002-11-29",2.5484,2.5667,2.5188,2.5484,92200.0],["2002-12-02",2.5413,2.5667,2.4892,2.4921,262400.0],["2002-12-03",2.5273,2.5498,2.4991,2.4991,340600.0],["2002-12-04",2.661,2.7145,2.6568,2.6779,174800.0],["2002-12-05",2.7314,2.7525,2.6835,2.6892,99400.0],["2002-12-06",2.7244,2.7582,2.6906,2.6976,69200.0],["2002-12-09",2.7173,2.7173,2.6399,2.654,165600.0],["2002-12-10",2.7385,2.7737,2.7103,2.7455,187000.0],["2002-12-11",2.7173,2.7525,2.6934,2.7314,119200.0],["2002-12-12",2.7173,2.7216,2.6751,2.6821,60800.0],["2002-12-13",2.7314,2.7948,2.7089,2.7145,63800.0],["2002-12-16",2.7455,2.7737,2.7159,2.7328,50400.0],["2002-12-17",2.7314,2.761,2.7173,2.7244,78600.0],["2002-12-18",2.7173,2.7244,2.6793,2.6835,59000.0],["2002-12-19",2.7413,2.7525,2.7103,2.723,38200.0],["2002-12-20",2.7314,2.8018,2.7314,2.7483,146600.0],["2002-12-23",2.7596,2.792,2.7525,2.7525,38200.0],["2002-12-24",2.7525,2.8004,2.7483,2.7694,17200.0],["2002-12-26",2.7877,2.8145,2.7638,2.7807,33400.0],["2002-12-27",2.7737,2.7807,2.7047,2.7244,36200.0],["2002-12-30",2.7877,2.7976,2.7525,2.7694,59600.0],["2002-12-31",2.8046,2.8159,2.7737,2.7737,75200.0],["2003-01-02",2.8089,2.837,2.7934,2.7976,54400.0],["2003-01-03",2.8159,2.8426,2.8159,2.8229,31000.0],["2003-01-06",2.8018,2.8201,2.7793,2.7891,99000.0],["2003-01-07",2.7666,2.806,2.7497,2.806,133200.0],["2003-01-08",2.7821,2.8328,2.7751,2.8004,69000.0],["2003-01-09",2.8117,2.8314,2.8117,2.8243,61000.0],["2003-01-10",2.8159,2.8511,2.8117,2.8243,64800.0],["2003-01-13",2.7807,2.7807,2.7427,2.7455,128200.0],["2003-01-14",2.7877,2.8089,2.7751,2.7976,33600.0],["2003-01-15",2.7666,2.7793,2.7399,2.7793,52000.0],["2003-01-16",2.7441,2.7666,2.7328,2.7441,43200.0],["2003-01-17",2.7666,2.7877,2.737,2.7779,103800.0],["2003-01-21",2.7497,2.7497,2.7047,2.7216,63200.0],["2003-01-22",2.685,2.7047,2.6512,2.6751,121200.0],["2003-01-23",2.6751,2.6906,2.616,2.6455,64400.0],["2003-01-24",2.6667,2.6667,2.6117,2.6385,61600.0],["2003-01-27",2.6188,2.654,2.5737,2.654,28600.0],["2003-01-28",2.5695,2.6005,2.5456,2.5625,75800.0],["2003-01-29",2.5948,2.6315,2.5906,2.616,205200.0],["2003-01-30",2.63,2.63,2.5977,2.6103,96800.0],["2003-01-31",2.6441,2.6948,2.6103,2.6892,58200.0],["2003-02-03",2.6751,2.6948,2.6483,2.661,69400.0],["2003-02-04",2.654,2.6568,2.6399,2.6441,74400.0],["2003-02-05",2.661,2.6751,2.6371,2.6371,37000.0],["2003-02-06",2.623,2.6329,2.5723,2.6089,66800.0],["2003-02-07",2.6061,2.6413,2.5554,2.5822,238400.0],["2003-02-10",2.6075,2.6399,2.6005,2.6329,54000.0],["2003-02-11",2.6117,2.6441,2.6047,2.616,48800.0],["2003-02-12",2.6047,2.6258,2.5765,2.5906,115400.0],["2003-02-13",2.5836,2.654,2.5765,2.6343,165000.0],["2003-02-14",2.6272,2.6272,2.5695,2.5948,31400.0],["2003-02-18",2.5977,2.6469,2.5963,2.6131,36000.0],["2003-02-19",2.6399,2.6413,2.5836,2.6061,22400.0],["2003-02-20",2.6202,2.6329,2.5977,2.6047,16400.0],["2003-02-21",2.6681,2.699,2.6526,2.6526,107200.0],["2003-02-24",2.6681,2.6962,2.6667,2.6892,255600.0],["2003-02-25",2.6258,2.6751,2.5977,2.6751,304600.0],["2003-02-26",2.6512,2.6751,2.6244,2.6399,50000.0],["2003-02-27",2.6892,2.7103,2.6554,2.6807,91600.0],["2003-02-28",2.7385,2.7399,2.7033,2.7258,43800.0],["2003-03-03",2.7202,2.7582,2.7103,2.737,82200.0],["2003-03-04",2.7962,2.8159,2.7455,2.7666,140200.0],["2003-03-05",2.8108,2.8991,2.8108,2.8328,113200.0],["2003-03-06",2.8476,2.8593,2.8078,2.8211,92400.0],["2003-03-07",2.8108,2.824,2.7887,2.8034,118200.0],["2003-03-10",2.7975,2.7975,2.7387,2.7445,77800.0],["2003-03-11",2.7813,2.8314,2.7813,2.8108,64200.0],["2003-03-12",2.7916,2.7916,2.7136,2.7445,35000.0],["2003-03-13",2.8255,2.8623,2.8034,2.8417,105400.0],["2003-03-14",2.8181,2.8181,2.7504,2.7622,129400.0],["2003-03-17",2.7769,2.8093,2.7696,2.774,65200.0],["2003-03-18",2.7813,2.7872,2.671,2.6974,185000.0],["2003-03-19",2.7563,2.7666,2.7239,2.7548,59200.0],["2003-03-20",2.7578,2.7828,2.7328,2.7696,57400.0],["2003-03-21",2.8211,2.8623,2.8181,2.849,72800.0],["2003-03-24",2.8093,2.8093,2.7637,2.796,147800.0],["2003-03-25",2.7784,2.8093,2.7725,2.7857,44200.0],["2003-03-26",2.8005,2.8108,2.774,2.7754,68800.0],["2003-03-27",2.7754,2.7754,2.7298,2.7401,51000.0],["2003-03-28",2.7225,2.7666,2.7225,2.7475,151200.0],["2003-03-31",2.7563,2.7681,2.6945,2.7372,156000.0],["2003-04-01",2.6665,2.6783,2.5841,2.6327,355600.0],["2003-04-02",2.6312,2.671,2.6121,2.6621,93400.0],["2003-04-03",2.6651,2.7078,2.6504,2.6783,272800.0],["2003-04-04",2.6298,2.6298,2.5812,2.5915,125800.0],["2003-04-07",2.6577,2.7033,2.6386,2.6445,89000.0],["2003-04-08",2.7033,2.7239,2.6886,2.7004,104600.0],["2003-04-09",2.693,2.7298,2.6783,2.6783,166600.0],["2003-04-10",2.7342,2.7828,2.7342,2.7534,146400.0],["2003-04-11",2.7519,2.7519,2.693,2.7151,23800.0],["2003-04-14",2.7372,2.7916,2.7151,2.774,211400.0],["2003-04-15",2.7519,2.7946,2.7445,2.7916,651400.0],["2003-04-16",2.7857,2.7887,2.7622,2.7813,882600.0],["2003-04-17",2.7813,2.7946,2.7681,2.7946,23000.0],["2003-04-21",2.7666,2.7813,2.7534,2.7813,19800.0],["2003-04-22",2.7813,2.824,2.7813,2.8225,72600.0],["2003-04-23",2.8402,2.8417,2.8167,2.8328,45400.0],["2003-04-24",2.8373,2.8549,2.8196,2.8255,47200.0],["2003-04-25",2.7519,2.796,2.7372,2.7475,226800.0],["2003-04-28",2.7372,2.7857,2.7254,2.7534,59600.0],["2003-04-29",2.796,2.8255,2.7828,2.799,76200.0],["2003-04-30",2.8181,2.8446,2.8152,2.824,80000.0],["2003-05-01",2.8299,2.8476,2.8255,2.8284,56400.0],["2003-05-02",2.8402,2.8549,2.8108,2.8255,76000.0],["2003-05-05",2.8328,2.8682,2.8328,2.8593,41400.0],["2003-05-06",2.849,2.8682,2.849,2.8593,28800.0],["2003-05-07",2.8093,2.8549,2.7843,2.8284,113400.0],["2003-05-08",2.796,2.8078,2.7637,2.8078,34600.0],["2003-05-09",2.7828,2.8181,2.7784,2.8034,148200.0],["2003-05-12",2.8255,2.8696,2.8108,2.8358,71000.0],["2003-05-13",2.8137,2.8505,2.8034,2.8505,106400.0],["2003-05-14",2.8181,2.8461,2.8122,2.8358,31000.0],["2003-05-15",2.8034,2.8196,2.7725,2.8181,128000.0],["2003-05-16",2.8255,2.8623,2.8093,2.8255,33600.0],["2003-05-19",2.8505,2.8682,2.8328,2.8505,83800.0],["2003-05-20",2.8932,2.9152,2.877,2.8991,68200.0],["2003-05-21",2.9255,3.1507,2.9255,3.1433,408800.0],["2003-05-22",3.1375,3.1713,3.1007,3.1345,228000.0],["2003-05-23",3.1742,3.1919,3.1507,3.1919,73800.0],["2003-05-27",3.1316,3.186,3.1007,3.1713,122800.0],["2003-05-28",3.1978,3.2037,3.1698,3.2037,323400.0],["2003-05-29",3.1904,3.2243,3.1831,3.2243,31000.0],["2003-05-30",3.1772,3.2007,3.1345,3.1772,129000.0],["2003-06-02",3.1492,3.2066,3.1492,3.1713,95200.0],["2003-06-03",3.1639,3.1639,3.1198,3.1492,53400.0],["2003-06-04",3.1713,3.2007,3.1595,3.1845,57200.0],["2003-06-05",3.189,3.2125,3.1875,3.2022,70600.0],["2003-06-06",3.2758,3.2817,3.2081,3.2125,102200.0],["2003-06-09",3.2022,3.2361,3.1772,3.1772,109600.0],["2003-06-10",3.2037,3.267,3.1639,3.267,97200.0],["2003-06-11",3.2611,3.2728,3.2155,3.239,87400.0],["2003-06-12",3.2007,3.2184,3.1787,3.1934,94000.0],["2003-06-13",3.2081,3.2155,3.1639,3.1919,39600.0],["2003-06-16",3.2081,3.211,3.1654,3.189,53000.0],["2003-06-17",3.1698,3.289,3.1669,3.2802,109600.0],["2003-06-18",3.1963,3.2375,3.1801,3.1993,128400.0],["2003-06-19",3.2316,3.2802,3.2272,3.2464,174600.0],["2003-06-20",3.2567,3.289,3.2449,3.289,62000.0],["2003-06-23",3.2743,3.2817,3.2537,3.2625,91600.0],["2003-06-24",3.2346,3.2522,3.2169,3.2508,109200.0],["2003-06-25",3.2537,3.2846,3.2096,3.211,58800.0],["2003-06-26",3.2861,3.3464,3.2773,3.3464,132400.0],["2003-06-27",3.3553,3.367,3.3332,3.3479,157400.0],["2003-06-30",3.3626,3.3729,3.3111,3.3376,104200.0],["2003-07-01",3.3185,3.3332,3.292,3.3067,61200.0],["2003-07-02",3.3038,3.3391,3.2964,3.3111,51800.0],["2003-07-03",3.289,3.2964,3.2449,3.2449,50600.0],["2003-07-07",3.2346,3.2567,3.2184,3.2537,91800.0],["2003-07-08",3.1772,3.2007,3.1713,3.1993,98400.0],["2003-07-09",3.186,3.2155,3.1669,3.1787,211000.0],["2003-07-10",3.1654,3.1757,3.1433,3.1669,25400.0],["2003-07-11",3.2007,3.2199,3.1787,3.1831,67800.0],["2003-07-14",3.1831,3.186,3.1522,3.1698,26600.0],["2003-07-15",3.083,3.0904,3.055,3.0609,101000.0],["2003-07-16",3.0389,3.0433,2.9285,2.9432,459800.0],["2003-07-17",2.9432,3.005,2.9373,2.9844,181400.0],["2003-07-18",3.033,3.0462,3.0168,3.0359,110000.0],["2003-07-21",3.0462,3.0771,3.0418,3.0477,98800.0],["2003-07-22",3.0845,3.108,3.0786,3.1066,54400.0],["2003-07-23",3.1066,3.1154,3.086,3.0992,65200.0],["2003-07-24",3.0992,3.1124,3.0918,3.0977,75400.0],["2003-07-25",3.1095,3.1301,3.1051,3.1183,45800.0],["2003-07-28",3.1183,3.1433,3.0992,3.108,71600.0],["2003-07-29",3.108,3.1198,3.0933,3.0963,109600.0],["2003-07-30",3.0786,3.0786,3.058,3.0609,66600.0],["2003-07-31",3.0462,3.0462,3.0094,3.0168,79000.0],["2003-08-01",3.0462,3.0757,3.03,3.0757,75400.0],["2003-08-04",3.0639,3.186,3.0639,3.108,331600.0],["2003-08-05",3.0977,3.1345,3.0904,3.1066,261800.0],["2003-08-06",3.1398,3.1398,3.1263,3.1398,786800.0],["2003-08-07",3.1099,3.1173,3.0739,3.0964,92400.0],["2003-08-08",3.0874,3.1024,3.0799,3.0799,28600.0],["2003-08-11",3.1173,3.1338,3.1173,3.1173,43200.0],["2003-08-12",3.1293,3.1293,3.0784,3.1024,68400.0],["2003-08-13",3.1173,3.1173,3.0529,3.0724,29200.0],["2003-08-14",3.0724,3.1084,3.0589,3.0709,43000.0],["2003-08-15",3.0709,3.0709,3.0709,3.0709,3000.0],["2003-08-18",3.0559,3.0574,3.0154,3.0514,164400.0],["2003-08-19",3.0424,3.0484,3.0319,3.0409,52200.0],["2003-08-20",3.0784,3.1398,3.0709,3.1248,170000.0],["2003-08-21",3.1084,3.1503,3.1024,3.1203,103400.0],["2003-08-22",3.0949,3.1114,3.0724,3.0829,89600.0],["2003-08-25",3.0829,3.1248,3.0754,3.1084,45600.0],["2003-08-26",3.0859,3.1039,3.0859,3.0919,24200.0],["2003-08-27",3.1024,3.1413,3.0979,3.1413,33400.0],["2003-08-28",3.0919,3.1143,3.0784,3.0874,47800.0],["2003-08-29",3.0679,3.0859,3.0469,3.0739,72800.0],["2003-09-02",3.0154,3.0469,2.984,3.0124,155600.0],["2003-09-03",3.0124,3.0214,2.9765,3.0109,185400.0],["2003-09-04",3.0094,3.0589,2.984,3.0424,98800.0],["2003-09-05",3.0049,3.0424,2.9974,3.0424,40400.0],["2003-09-08",3.0274,3.0274,3.0049,3.0274,185200.0],["2003-09-09",3.0109,3.0289,2.99,2.9915,243400.0],["2003-09-10",3.0274,3.0574,3.0274,3.0559,166000.0],["2003-09-11",3.0559,3.0559,3.0154,3.0499,33600.0],["2003-09-12",3.0499,3.0799,3.0199,3.0649,57800.0],["2003-09-15",3.0274,3.0409,3.0154,3.0289,65600.0],["2003-09-16",3.0124,3.0274,2.9989,3.0124,134600.0],["2003-09-17",3.1039,3.1443,3.0874,3.1368,222000.0],["2003-09-18",3.1473,3.1473,3.1024,3.1218,151800.0],["2003-09-19",3.1263,3.2223,3.1024,3.1788,243200.0],["2003-09-22",3.1473,3.2043,3.1473,3.1608,267400.0],["2003-09-23",3.1788,3.2762,3.1788,3.2297,111000.0],["2003-09-24",3.2297,3.2372,3.1788,3.1818,85200.0],["2003-09-25",3.2223,3.2522,3.2223,3.2522,59800.0],["2003-09-26",3.2357,3.2372,3.2013,3.2013,118400.0],["2003-09-29",3.2058,3.2597,3.1923,3.2028,49800.0],["2003-09-30",3.2253,3.2747,3.2043,3.2462,52400.0],["2003-10-01",3.2133,3.3496,3.2013,3.2582,101600.0],["2003-10-02",3.2507,3.3422,3.2342,3.2642,74000.0],["2003-10-03",3.2462,3.2492,3.2208,3.2417,102000.0],["2003-10-06",3.2372,3.3182,3.2372,3.2867,103200.0],["2003-10-07",3.2597,3.2747,3.2268,3.2522,162000.0],["2003-10-08",3.2297,3.2297,3.2028,3.2208,87400.0],["2003-10-09",3.2163,3.2522,3.2133,3.2462,67000.0],["2003-10-10",3.2148,3.2342,3.1848,3.2118,87200.0],["2003-10-13",3.2447,3.2447,3.2118,3.2372,68200.0],["2003-10-14",3.1998,3.2672,3.1953,3.2387,70200.0],["2003-10-15",3.2762,3.2762,3.2073,3.2342,153400.0],["2003-10-16",3.2372,3.2822,3.2283,3.2402,62800.0],["2003-10-17",3.2073,3.2717,3.2073,3.2477,47800.0],["2003-10-20",3.2447,3.2672,3.2327,3.2552,74800.0],["2003-10-21",3.2402,3.2402,3.1983,3.2088,89200.0],["2003-10-22",3.2298,3.2687,3.2298,3.2642,71800.0],["2003-10-23",3.2597,3.3332,3.2597,3.3077,79000.0],["2003-10-24",3.2957,3.3347,3.2852,3.3347,50000.0],["2003-10-27",3.3302,3.3302,3.2882,3.3002,70000.0],["2003-10-28",3.6344,3.7393,3.6344,3.7303,716000.0],["2003-10-29",3.6419,3.6644,3.6044,3.6284,244600.0],["2003-10-30",3.6569,3.6974,3.6269,3.6299,152600.0],["2003-10-31",3.6074,3.6359,3.582,3.6074,101800.0],["2003-11-03",3.5969,3.6134,3.537,3.5819,95400.0],["2003-11-04",3.567,3.6104,3.546,3.5969,104400.0],["2003-11-05",3.582,3.6344,3.5805,3.5984,162000.0],["2003-11-06",3.5984,3.5984,3.5445,3.5805,129600.0],["2003-11-07",3.507,3.5969,3.4935,3.5864,127000.0],["2003-11-10",3.549,3.5879,3.549,3.5775,154800.0],["2003-11-11",3.5445,3.573,3.5145,3.555,95600.0],["2003-11-12",3.5565,3.6269,3.5565,3.6164,133200.0],["2003-11-13",3.6104,3.6329,3.5909,3.6134,58800.0],["2003-11-14",3.5894,3.6104,3.5745,3.5834,125800.0],["2003-11-17",3.6029,3.6389,3.5924,3.6194,148600.0],["2003-11-18",3.5894,3.6494,3.5805,3.6359,93600.0],["2003-11-19",3.6089,3.6194,3.5849,3.6014,88600.0],["2003-11-20",3.6149,3.6599,3.5909,3.6074,61400.0],["2003-11-21",3.6224,3.6644,3.6179,3.6344,45200.0],["2003-11-24",3.6299,3.6719,3.6299,3.6659,65400.0],["2003-11-25",3.6869,3.7018,3.6569,3.6959,53800.0],["2003-11-26",3.6794,3.7588,3.6734,3.7243,49000.0],["2003-11-28",3.7543,3.7993,3.7543,3.7843,43000.0],["2003-12-01",3.8143,3.8562,3.8143,3.8502,80000.0],["2003-12-02",3.8397,3.8967,3.8382,3.8802,81800.0],["2003-12-03",3.8667,3.9177,3.8667,3.9102,163000.0],["2003-12-04",3.8967,3.8967,3.8337,3.8562,157200.0],["2003-12-05",3.8562,3.8937,3.8562,3.8892,120600.0],["2003-12-08",3.8892,3.9521,3.8892,3.9297,97600.0],["2003-12-09",3.9446,3.9701,3.9192,3.9416,115800.0],["2003-12-10",3.9042,3.9416,3.8787,3.9162,240200.0],["2003-12-11",3.9132,3.9656,3.8742,3.9356,108200.0],["2003-12-12",3.9042,3.9386,3.9042,3.9237,69600.0],["2003-12-15",3.9536,3.9536,3.8682,3.8937,128600.0],["2003-12-16",3.9341,3.9701,3.9341,3.9641,77600.0],["2003-12-17",3.9686,4.0091,3.9581,4.0031,93600.0],["2003-12-18",3.9851,4.0436,3.9806,4.0016,80800.0],["2003-12-19",4.0151,4.0316,3.9866,4.0196,93600.0],["2003-12-22",4.0211,4.0466,4.0091,4.0106,63800.0],["2003-12-23",4.0106,4.0615,4.0106,4.0511,69400.0],["2003-12-24",4.0885,4.144,4.0825,4.141,88400.0],["2003-12-26",4.111,4.1829,4.111,4.1575,41200.0],["2003-12-29",4.12,4.123,4.09,4.102,116400.0],["2003-12-30",4.0855,4.1365,4.0855,4.1365,65000.0],["2003-12-31",4.135,4.159,4.126,4.147,52200.0],["2004-01-02",4.129,4.159,4.1215,4.159,87400.0],["2004-01-05",4.1485,4.1904,4.1485,4.1635,45200.0],["2004-01-06",4.159,4.2024,4.129,4.1814,86200.0],["2004-01-07",4.0975,4.1215,4.066,4.0915,167000.0],["2004-01-08",4.102,4.1665,4.1005,4.1515,67400.0],["2004-01-09",4.153,4.2279,4.153,4.168,90800.0],["2004-01-12",4.1605,4.1964,4.138,4.165,77400.0],["2004-01-13",4.15,4.2009,4.15,4.1784,672200.0],["2004-01-14",4.129,4.1964,4.1275,4.1665,78400.0],["2004-01-15",4.105,4.1305,4.0705,4.1215,166200.0],["2004-01-16",4.063,4.063,4.0106,4.0436,147000.0],["2004-01-20",4.084,4.132,4.0825,4.108,100400.0],["2004-01-21",4.1814,4.2234,4.1769,4.2054,58600.0],["2004-01-22",4.2429,4.2609,4.2249,4.2444,38600.0],["2004-01-23",4.2354,4.2504,4.2054,4.2414,119000.0],["2004-01-26",4.2399,4.2564,4.1874,4.2294,123800.0],["2004-01-27",4.1739,4.2039,4.1515,4.1859,88400.0],["2004-01-28",4.2039,4.2684,4.2039,4.2114,54600.0],["2004-01-29",4.2309,4.2309,4.1889,4.2189,44400.0],["2004-01-30",4.1919,4.2249,4.1709,4.2234,160200.0],["2004-02-02",4.2234,4.2714,4.2204,4.2684,116600.0],["2004-02-03",4.3523,4.3763,4.3268,4.3538,368800.0],["2004-02-04",4.3613,4.3778,4.3538,4.3718,81400.0],["2004-02-05",4.3718,4.4167,4.3613,4.3928,103200.0],["2004-02-06",4.3853,4.4737,4.3853,4.4677,217000.0],["2004-02-09",4.3838,4.4857,4.3838,4.4437,63600.0],["2004-02-10",4.4332,4.4452,4.4137,4.4302,82400.0],["2004-02-11",4.4317,4.4857,4.4257,4.4722,55400.0],["2004-02-12",4.4512,4.5127,4.4512,4.4947,100600.0],["2004-02-13",4.5232,4.5516,4.4722,4.4902,66800.0],["2004-02-17",4.5261,4.5471,4.5187,4.5291,67200.0],["2004-02-18",4.5067,4.5082,4.4707,4.4722,82600.0],["2004-02-19",4.4737,4.5172,4.4542,4.5142,53600.0],["2004-02-20",4.4917,4.5142,4.4722,4.4857,80600.0],["2004-02-23",4.4917,4.5157,4.4917,4.5127,70800.0],["2004-02-24",4.4962,4.5516,4.4962,4.5231,65400.0],["2004-02-25",4.6251,4.643,4.5636,4.5876,94000.0],["2004-02-26",4.5846,4.5846,4.5411,4.5636,38000.0],["2004-02-27",4.5636,4.6311,4.5636,4.6026,75600.0],["2004-03-01",4.7195,4.7435,4.679,4.694,64800.0],["2004-03-02",4.694,4.694,4.6236,4.664,168000.0],["2004-03-03",4.5732,4.6212,4.547,4.6196,182400.0],["2004-03-04",4.6057,4.6196,4.5779,4.5872,70600.0],["2004-03-05",4.5841,4.6104,4.533,4.598,75200.0],["2004-03-08",4.6367,4.6707,4.6367,4.649,41000.0],["2004-03-09",4.6475,4.6691,4.6367,4.6382,66400.0],["2004-03-10",4.5887,4.6459,4.581,4.6243,105800.0],["2004-03-11",4.6258,4.6258,4.5547,4.5671,84400.0],["2004-03-12",4.4634,4.4882,4.4248,4.4851,159000.0],["2004-03-15",4.4851,4.5423,4.4696,4.4975,93600.0],["2004-03-16",4.516,4.5702,4.5006,4.5268,80800.0],["2004-03-17",4.5268,4.564,4.5268,4.5609,46600.0],["2004-03-18",4.6521,4.6861,4.6243,4.6599,104400.0],["2004-03-19",4.7372,4.7635,4.7325,4.7449,90000.0],["2004-03-22",4.7063,4.7063,4.6676,4.6722,56600.0],["2004-03-23",4.6722,4.6892,4.6243,4.6274,127800.0],["2004-03-24",4.6057,4.6227,4.5995,4.5995,50200.0],["2004-03-25",4.5067,4.5547,4.4897,4.5439,987600.0],["2004-03-26",4.5439,4.5732,4.5299,4.5516,49200.0],["2004-03-29",4.5624,4.6119,4.5609,4.5887,65800.0],["2004-03-30",4.5995,4.6382,4.581,4.6243,40600.0],["2004-03-31",4.6397,4.6985,4.6397,4.6614,49000.0],["2004-04-01",4.6676,4.7356,4.6676,4.7078,57800.0],["2004-04-02",4.6985,4.7248,4.6877,4.6892,52800.0],["2004-04-05",4.615,4.632,4.5779,4.6305,119200.0],["2004-04-06",4.6815,4.731,4.6722,4.6831,67200.0],["2004-04-07",4.6444,4.6444,4.5841,4.6104,84600.0],["2004-04-08",4.598,4.6289,4.5779,4.6073,58200.0],["2004-04-12",4.6165,4.6227,4.5671,4.5933,135000.0],["2004-04-13",4.5949,4.6088,4.5392,4.5516,51600.0],["2004-04-14",4.5006,4.5516,4.5006,4.5408,45400.0],["2004-04-15",4.5408,4.5995,4.5098,4.5392,111800.0],["2004-04-16",4.632,4.7093,4.632,4.6629,140600.0],["2004-04-19",4.6861,4.7728,4.6397,4.7681,425000.0],["2004-04-20",4.7063,4.7403,4.6831,4.7186,1365000.0],["2004-04-21",4.6521,4.6877,4.6444,4.6691,72200.0],["2004-04-22",4.6877,4.7557,4.6877,4.7325,82400.0],["2004-04-23",4.6769,4.6784,4.6181,4.666,144200.0],["2004-04-26",4.7264,4.7526,4.7124,4.731,89400.0],["2004-04-27",4.7836,4.8207,4.765,4.7836,96600.0],["2004-04-28",4.7217,4.7217,4.6289,4.6475,86200.0],["2004-04-29",4.6521,4.7062,4.6521,4.6521,75200.0],["2004-04-30",4.7186,4.7557,4.7016,4.7557,215000.0],["2004-05-03",4.7171,4.7697,4.6954,4.7093,81800.0],["2004-05-04",4.765,4.8099,4.7511,4.7944,191800.0],["2004-05-05",4.8099,4.8099,4.6707,4.714,151200.0],["2004-05-06",4.6831,4.7062,4.6475,4.7062,88600.0],["2004-05-07",4.6583,4.666,4.5856,4.6212,68400.0],["2004-05-10",4.5918,4.5918,4.5238,4.5516,87200.0],["2004-05-11",4.5408,4.5408,4.4511,4.4665,131800.0],["2004-05-12",4.5392,4.5872,4.3614,4.3815,287600.0],["2004-05-13",4.4588,4.4944,4.448,4.4573,100400.0],["2004-05-14",4.4774,4.5114,4.4712,4.4727,51200.0],["2004-05-17",4.4619,4.4975,4.4619,4.4851,49800.0],["2004-05-18",4.4542,4.482,4.4232,4.4232,57000.0],["2004-05-19",4.5006,4.5578,4.5006,4.5037,104600.0],["2004-05-20",4.5006,4.516,4.4774,4.4851,40400.0],["2004-05-21",4.5284,4.55,4.5083,4.5191,60600.0],["2004-05-24",4.5578,4.5702,4.4743,4.5191,784800.0],["2004-05-25",4.4758,4.5238,4.465,4.5238,390200.0],["2004-05-26",4.5006,4.5129,4.4665,4.4959,129200.0],["2004-05-27",4.5732,4.6042,4.5531,4.5918,104400.0],["2004-05-28",4.5686,4.5686,4.5238,4.5485,95200.0],["2004-06-01",4.5439,4.5454,4.516,4.5377,166000.0],["2004-06-02",4.5702,4.5779,4.5284,4.5516,82800.0],["2004-06-03",4.5238,4.5887,4.516,4.5392,101000.0],["2004-06-04",4.5717,4.5918,4.5624,4.5763,34000.0],["2004-06-07",4.5686,4.6011,4.5624,4.5779,70800.0],["2004-06-08",4.5825,4.6042,4.5624,4.5949,45600.0],["2004-06-09",4.5872,4.598,4.5392,4.55,83400.0],["2004-06-10",4.5516,4.5934,4.5392,4.5624,89600.0],["2004-06-14",4.499,4.6088,4.4774,4.5702,364200.0],["2004-06-15",4.5439,4.6057,4.5439,4.5825,55200.0],["2004-06-16",4.6196,4.6227,4.5655,4.5918,103000.0],["2004-06-17",4.6026,4.6026,4.5624,4.5841,53200.0],["2004-06-18",4.6459,4.7063,4.6459,4.6629,73600.0],["2004-06-21",4.6815,4.7325,4.6815,4.7109,104200.0],["2004-06-22",4.6939,4.7666,4.6413,4.7588,348800.0],["2004-06-23",4.9583,4.9815,4.9259,4.9676,145800.0],["2004-06-24",4.9135,4.9228,4.864,4.8887,90400.0],["2004-06-25",4.8795,4.9027,4.8269,4.8269,77200.0],["2004-06-28",4.9336,4.9862,4.8934,4.8996,70200.0],["2004-06-29",4.9382,4.9382,4.8424,4.8439,363200.0],["2004-06-30",4.8238,4.83,4.782,4.83,159400.0],["2004-07-01",4.813,4.813,4.7712,4.8083,56400.0],["2004-07-02",4.8145,4.8795,4.813,4.8795,114400.0],["2004-07-06",4.8578,4.8686,4.8099,4.864,128600.0],["2004-07-07",4.8439,4.8717,4.8192,4.8439,61000.0],["2004-07-08",4.864,4.8717,4.8331,4.8547,39200.0],["2004-07-09",4.8872,4.9119,4.8841,4.9011,31600.0],["2004-07-12",4.8934,4.9336,4.8733,4.9243,54800.0],["2004-07-13",4.8717,4.8717,4.8423,4.8563,89600.0],["2004-07-14",4.864,4.8872,4.8346,4.8872,31800.0],["2004-07-15",4.8253,4.8331,4.7944,4.8052,50400.0],["2004-07-16",5.014,5.0589,5.014,5.0434,119200.0],["2004-07-19",5.0264,5.0264,4.9336,4.9614,103400.0],["2004-07-20",4.9676,4.9676,4.9336,4.9537,59000.0],["2004-07-21",4.8918,4.8918,4.8424,4.864,58400.0],["2004-07-22",4.864,4.8903,4.83,4.8516,43200.0],["2004-07-23",4.8161,4.8238,4.7975,4.813,73800.0],["2004-07-26",4.799,4.8176,4.7635,4.765,84800.0],["2004-07-27",4.6614,4.731,4.6506,4.7155,88800.0],["2004-07-28",4.6428,4.6861,4.6181,4.6861,70400.0],["2004-07-29",4.6212,4.6846,4.6073,4.6583,40200.0],["2004-07-30",4.6815,4.7403,4.6753,4.6939,45200.0],["2004-08-02",4.7403,4.8068,4.7403,4.7789,61200.0],["2004-08-03",4.7758,4.7944,4.7542,4.7743,55200.0],["2004-08-04",4.7697,4.8263,4.7399,4.7902,193400.0],["2004-08-05",4.8231,4.8231,4.7603,4.776,91000.0],["2004-08-06",4.8341,4.8404,4.7823,4.787,106600.0],["2004-08-09",4.8058,4.82,4.7541,4.7666,67600.0],["2004-08-10",4.7556,4.787,4.7337,4.7635,121600.0],["2004-08-11",4.7556,4.7713,4.7211,4.7493,85600.0],["2004-08-12",4.7446,4.7572,4.7085,4.7384,104800.0],["2004-08-13",4.7462,4.7666,4.7195,4.7399,69400.0],["2004-08-16",4.7085,4.7478,4.7085,4.7321,72400.0],["2004-08-17",4.7258,4.7462,4.6646,4.7007,90000.0],["2004-08-18",4.6819,4.7148,4.6458,4.7148,82200.0],["2004-08-19",4.7007,4.7054,4.6771,4.7007,53400.0],["2004-08-20",4.6724,4.6897,4.6316,4.6771,58200.0],["2004-08-23",4.6928,4.7085,4.674,4.696,74000.0],["2004-08-24",4.6458,4.7085,4.6269,4.6615,122000.0],["2004-08-25",4.5955,4.641,4.5955,4.641,155600.0],["2004-08-26",4.6458,4.7227,4.6458,4.6928,58400.0],["2004-08-27",4.7101,4.7478,4.6913,4.7415,79800.0],["2004-08-30",4.7415,4.7525,4.7085,4.7462,37600.0],["2004-08-31",4.7368,4.787,4.7242,4.7493,79600.0],["2004-09-01",4.7274,4.7446,4.6991,4.7289,42800.0],["2004-09-02",4.7227,4.7745,4.7085,4.7399,50600.0],["2004-09-03",4.7117,4.7321,4.6771,4.7289,113200.0],["2004-09-07",4.6505,4.6567,4.6065,4.6536,79000.0],["2004-09-08",4.6505,4.6693,4.6301,4.6552,47200.0],["2004-09-09",4.6442,4.6536,4.6175,4.641,30800.0],["2004-09-10",4.6473,4.6615,4.6238,4.6426,35400.0],["2004-09-13",4.6301,4.6301,4.6002,4.6034,94400.0],["2004-09-14",4.5673,4.5987,4.539,4.5987,44200.0],["2004-09-15",4.5516,4.5516,4.4935,4.5186,93400.0],["2004-09-16",4.5516,4.5689,4.5312,4.5484,48200.0],["2004-09-17",4.5532,4.572,4.5296,4.572,66000.0],["2004-09-20",4.5108,4.5123,4.4778,4.5061,105000.0],["2004-09-21",4.5359,4.5987,4.5186,4.5767,84800.0],["2004-09-22",4.5218,4.5673,4.5076,4.5469,120000.0],["2004-09-23",4.5861,4.6552,4.5861,4.6081,54200.0],["2004-09-24",4.583,4.5877,4.561,4.5626,45800.0],["2004-09-27",4.5375,4.5877,4.5375,4.5626,133200.0],["2004-09-28",4.5626,4.5971,4.5359,4.5924,83600.0],["2004-09-29",4.5908,4.5971,4.5375,4.5704,77000.0],["2004-09-30",4.5343,4.5908,4.5202,4.5814,72400.0],["2004-10-01",4.5437,4.5798,4.5359,4.5689,869200.0],["2004-10-04",4.5626,4.5626,4.5343,4.5453,143600.0],["2004-10-05",4.55,4.583,4.5202,4.5783,257800.0],["2004-10-06",4.5406,4.5484,4.5076,4.5422,61600.0],["2004-10-07",4.4778,4.4778,4.4182,4.47,66800.0],["2004-10-08",4.5328,4.5516,4.5076,4.5218,46200.0],["2004-10-11",4.5265,4.5343,4.5123,4.5171,51200.0],["2004-10-12",4.481,4.5108,4.4684,4.4967,54000.0],["2004-10-13",4.5673,4.5689,4.5076,4.5328,39800.0],["2004-10-14",4.561,4.583,4.5516,4.5532,44400.0],["2004-10-15",4.5798,4.6018,4.5704,4.583,51800.0],["2004-10-18",4.5987,4.5987,4.5626,4.5689,113200.0],["2004-10-19",4.6332,4.663,4.6301,4.6316,165400.0],["2004-10-20",4.6567,4.685,4.6458,4.6819,34400.0],["2004-10-21",4.685,4.7007,4.6693,4.6819,34400.0],["2004-10-22",4.7085,4.7478,4.7085,4.7085,398200.0],["2004-10-25",4.7336,4.7399,4.7023,4.7085,38000.0],["2004-10-26",4.7368,4.7368,4.6771,4.7007,134600.0],["2004-10-27",4.7446,4.7603,4.7148,4.7415,68000.0],["2004-10-28",4.7415,4.776,4.7195,4.7556,50800.0],["2004-10-29",4.6976,4.7352,4.6881,4.7242,54000.0],["2004-11-01",4.7242,4.7682,4.718,4.7682,42200.0],["2004-11-02",4.8184,4.8765,4.8074,4.8514,855200.0],["2004-11-03",4.8937,4.9141,4.8812,4.9126,47800.0],["2004-11-04",4.8733,4.9612,4.8576,4.9487,174200.0],["2004-11-05",4.9189,4.944,4.8953,4.9251,181600.0],["2004-11-08",4.9251,4.9377,4.9,4.9079,37200.0],["2004-11-09",4.9393,4.9393,4.9032,4.922,39000.0],["2004-11-10",4.9502,4.955,4.9126,4.955,43000.0],["2004-11-11",4.955,4.9675,4.9377,4.9675,36800.0],["2004-11-12",4.9675,5.0115,4.944,5.0099,31000.0],["2004-11-15",5.0099,5.013,4.9832,5.0099,113600.0],["2004-11-16",4.9848,5.0067,4.9675,4.9754,80000.0],["2004-11-17",5.0193,5.1041,5.0193,5.0852,64600.0],["2004-11-18",5.0727,5.0852,5.057,5.0758,52800.0],["2004-11-19",5.115,5.1245,5.0303,5.0381,66800.0],["2004-11-22",4.9973,5.0067,4.9738,4.9911,43800.0],["2004-11-23",5.0193,5.046,4.9989,5.0334,38000.0],["2004-11-24",5.0397,5.0821,5.035,5.0476,205800.0],["2004-11-26",5.2045,5.2453,5.2029,5.2265,120600.0],["2004-11-29",5.2689,5.2893,5.2218,5.239,549000.0],["2004-11-30",5.2673,5.2673,5.2296,5.2359,282000.0],["2004-12-01",5.2877,5.3191,5.2814,5.3159,82200.0],["2004-12-02",5.3285,5.3285,5.2861,5.3159,81200.0],["2004-12-03",5.3991,5.4289,5.3819,5.3991,38000.0],["2004-12-06",5.3991,5.4054,5.3787,5.385,34200.0],["2004-12-07",5.3772,5.3819,5.3269,5.3426,52000.0],["2004-12-08",5.3128,5.3238,5.2767,5.3144,64600.0],["2004-12-09",5.2422,5.2971,5.2218,5.2971,74200.0],["2004-12-10",5.3363,5.4195,5.3269,5.3819,149000.0],["2004-12-13",5.4164,5.4305,5.3332,5.3819,1168800.0],["2004-12-14",5.3254,5.407,5.305,5.407,82600.0],["2004-12-15",5.4384,5.4431,5.3913,5.4431,70800.0],["2004-12-16",5.4305,5.4368,5.3803,5.4054,126600.0],["2004-12-17",5.3991,5.3991,5.3599,5.385,52200.0],["2004-12-20",5.4541,5.4666,5.4242,5.4493,44000.0],["2004-12-21",5.3819,5.3834,5.3363,5.3442,155800.0],["2004-12-22",5.3567,5.3756,5.3458,5.3677,106400.0],["2004-12-23",5.3724,5.4038,5.3552,5.396,47200.0],["2004-12-27",5.3677,5.4352,5.3677,5.407,123800.0],["2004-12-28",5.4698,5.4698,5.4305,5.4525,59200.0],["2004-12-29",5.4101,5.4337,5.3897,5.4274,56400.0],["2004-12-30",5.4619,5.4666,5.4164,5.4478,97000.0],["2004-12-31",5.4698,5.4698,5.4085,5.4384,45000.0],["2005-01-03",5.4462,5.4462,5.3442,5.3724,60800.0],["2005-01-04",5.4117,5.4227,5.352,5.3677,143800.0],["2005-01-05",5.3677,5.3803,5.3222,5.3411,65400.0],["2005-01-06",5.3301,5.3301,5.2814,5.2955,116000.0],["2005-01-07",5.3677,5.3756,5.3097,5.3206,65200.0],["2005-01-10",5.3285,5.3285,5.2893,5.3065,42800.0],["2005-01-11",5.3034,5.3034,5.228,5.2594,54600.0],["2005-01-12",5.2704,5.2736,5.2328,5.2704,43200.0],["2005-01-13",5.2767,5.2924,5.2516,5.2657,47200.0],["2005-01-14",5.2971,5.3254,5.272,5.2845,58600.0],["2005-01-18",5.3834,5.4541,5.3677,5.4431,80000.0],["2005-01-19",5.4933,5.5153,5.4478,5.4572,78800.0],["2005-01-20",5.4603,5.4697,5.385,5.4164,100400.0],["2005-01-21",5.4132,5.4431,5.3866,5.4384,45000.0],["2005-01-24",5.4541,5.4933,5.4038,5.4933,67600.0],["2005-01-25",5.4305,5.4509,5.4054,5.4132,38200.0],["2005-01-26",5.4839,5.4964,5.4682,5.4886,58600.0],["2005-01-27",5.4384,5.4823,5.4321,5.4635,54200.0],["2005-01-28",5.4635,5.4902,5.4132,5.4776,432200.0],["2005-01-31",5.407,5.509,5.4054,5.4666,253000.0],["2005-02-01",5.4227,5.4886,5.4085,5.4619,58800.0],["2005-02-02",5.5325,5.5561,5.5121,5.5514,43200.0],["2005-02-03",5.5247,5.5561,5.5011,5.5561,36200.0],["2005-02-04",5.5749,5.6973,5.531,5.6738,303800.0],["2005-02-07",5.6707,5.7303,5.6534,5.7303,142800.0],["2005-02-08",5.7601,5.7915,5.7413,5.7727,99800.0],["2005-02-09",5.7036,5.724,5.6785,5.7036,54600.0],["2005-02-10",5.7287,5.7585,5.7287,5.7523,53400.0],["2005-02-11",5.7633,5.8056,5.7585,5.7633,68600.0],["2005-02-14",5.8621,5.9265,5.8559,5.8935,56600.0],["2005-02-15",5.7758,5.8511,5.7758,5.8339,83200.0],["2005-02-16",5.8198,5.8245,5.7821,5.8119,54800.0],["2005-02-17",5.7742,5.837,5.7742,5.8229,50000.0],["2005-02-18",5.7899,5.8182,5.7758,5.8182,31600.0],["2005-02-22",5.6895,5.7272,5.6377,5.6597,177600.0],["2005-02-23",5.6565,5.7366,5.6565,5.7287,60600.0],["2005-02-24",5.7334,5.8009,5.7334,5.7915,77200.0],["2005-02-25",5.713,5.8229,5.713,5.8229,77800.0],["2005-02-28",5.7601,5.8072,5.7287,5.7727,53200.0],["2005-03-01",5.8763,5.9485,5.8606,5.9061,66400.0],["2005-03-02",5.8621,5.8967,5.8354,5.8543,94000.0],["2005-03-03",5.8229,5.8668,5.8135,5.8653,71000.0],["2005-03-04",5.8088,5.9641,5.7884,5.8731,146000.0],["2005-03-07",5.8103,5.8464,5.7931,5.8402,104000.0],["2005-03-08",5.8433,5.9076,5.8433,5.8841,118400.0],["2005-03-09",5.8121,5.8509,5.7895,5.8235,95200.0],["2005-03-10",5.8041,5.8283,5.7863,5.8218,69000.0],["2005-03-11",5.8202,5.8315,5.8041,5.8089,30600.0],["2005-03-14",5.7733,5.7814,5.7394,5.7685,80600.0],["2005-03-15",5.7846,5.796,5.7636,5.7766,73200.0],["2005-03-16",5.7523,5.8057,5.741,5.783,35600.0],["2005-03-17",5.7636,5.8154,5.7636,5.7943,57000.0],["2005-03-18",5.762,5.7652,5.72,5.7377,110600.0],["2005-03-21",5.7507,5.7539,5.6763,5.6973,92400.0],["2005-03-22",5.72,5.9011,5.7086,5.7183,90600.0],["2005-03-23",5.6747,5.6844,5.6472,5.6472,47000.0],["2005-03-24",5.6472,5.6811,5.6423,5.6747,66800.0],["2005-03-28",5.6116,5.6828,5.6116,5.6537,42400.0],["2005-03-29",5.6375,5.7216,5.6375,5.6601,101200.0],["2005-03-30",5.652,5.741,5.652,5.7329,65000.0],["2005-03-31",5.7167,5.741,5.6925,5.707,52400.0],["2005-04-01",5.7426,5.7766,5.6537,5.6601,67800.0],["2005-04-04",5.6229,5.6537,5.6181,5.6359,33200.0],["2005-04-05",5.783,5.8704,5.783,5.8396,102800.0],["2005-04-06",5.8461,5.8704,5.8396,5.8607,60000.0],["2005-04-07",5.8105,5.8348,5.7846,5.8186,57600.0],["2005-04-08",5.7992,5.8218,5.7685,5.8008,58400.0],["2005-04-11",5.8412,5.9334,5.8412,5.9221,177600.0],["2005-04-12",5.8704,5.9011,5.859,5.8979,117600.0],["2005-04-13",5.9092,5.9674,5.9092,5.9577,254000.0],["2005-04-14",5.8978,5.9496,5.8865,5.9059,87800.0],["2005-04-15",5.8332,5.8768,5.8235,5.8267,51800.0],["2005-04-18",5.8057,5.838,5.7879,5.8041,63600.0],["2005-04-19",5.7749,5.8639,5.762,5.8218,95200.0],["2005-04-20",5.8073,5.9302,5.7814,5.838,165400.0],["2005-04-21",5.9739,5.9836,5.9124,5.9399,366000.0],["2005-04-22",5.9561,6.003,5.9561,5.9642,72200.0],["2005-04-25",6.0143,6.0822,6.0127,6.0709,114400.0],["2005-04-26",5.9997,5.9997,5.9512,5.9609,123000.0],["2005-04-27",5.9981,6.0547,5.9981,6.0418,76800.0],["2005-04-28",6.0256,6.0854,6.0256,6.0563,71000.0],["2005-04-29",6.0563,6.0903,6.0402,6.0903,120600.0],["2005-05-02",6.0321,6.121,6.0321,6.0677,82200.0],["2005-05-03",5.99,6.0127,5.9609,5.9884,122000.0],["2005-05-04",6.1695,6.1841,6.0919,6.1598,84800.0],["2005-05-05",6.2488,6.273,6.2197,6.2197,79600.0],["2005-05-06",6.2342,6.273,6.1889,6.218,75800.0],["2005-05-09",6.1695,6.1889,6.142,6.1857,35800.0],["2005-05-10",6.2019,6.273,6.2019,6.2326,58000.0],["2005-05-11",6.2472,6.2569,6.2067,6.2261,299200.0],["2005-05-12",6.21,6.3393,6.21,6.2455,339000.0],["2005-05-13",6.2181,6.2649,6.2051,6.2278,116400.0],["2005-05-16",6.2035,6.252,6.1792,6.2439,76000.0],["2005-05-17",6.1809,6.1954,6.121,6.1873,66400.0],["2005-05-18",6.2019,6.3021,6.1825,6.2827,49600.0],["2005-05-19",6.2682,6.2779,6.2407,6.2552,46400.0],["2005-05-20",6.2552,6.2908,6.2245,6.2876,48600.0],["2005-05-23",6.2067,6.2908,6.2067,6.2633,173400.0],["2005-05-24",6.2747,6.2892,6.2488,6.2892,51400.0],["2005-05-25",6.1938,6.2051,6.1679,6.1857,86400.0],["2005-05-26",6.1889,6.2197,6.1663,6.21,79600.0],["2005-05-27",6.2197,6.2197,6.1598,6.1938,77800.0],["2005-05-31",6.218,6.2245,6.1614,6.176,117800.0],["2005-06-01",6.1889,6.2747,6.1889,6.2488,73400.0],["2005-06-02",6.2569,6.3329,6.2569,6.307,48600.0],["2005-06-03",6.3313,6.3976,6.3313,6.3507,73000.0],["2005-06-06",6.4089,6.425,6.3798,6.425,88200.0],["2005-06-07",6.4299,6.4978,6.4283,6.4719,56800.0],["2005-06-08",6.4525,6.4525,6.3717,6.3895,175600.0],["2005-06-09",6.4639,6.5609,6.4574,6.548,69600.0],["2005-06-10",6.4299,6.4655,6.4153,6.4525,107800.0],["2005-06-13",6.3943,6.4574,6.3717,6.4461,115000.0],["2005-06-14",6.4073,6.4315,6.3781,6.404,114000.0],["2005-06-15",6.4994,6.5334,6.4719,6.5172,88400.0],["2005-06-16",6.3604,6.383,6.3313,6.3765,94000.0],["2005-06-17",6.3911,6.3911,6.3555,6.3798,56000.0],["2005-06-20",6.341,6.341,6.2747,6.3183,91600.0],["2005-06-21",6.3005,6.3393,6.2957,6.3393,42200.0],["2005-06-22",6.3151,6.362,6.3086,6.3507,29200.0],["2005-06-23",6.3232,6.3393,6.2747,6.2811,29200.0],["2005-06-24",6.2747,6.2779,6.2439,6.2504,40400.0],["2005-06-27",6.3005,6.328,6.252,6.252,41600.0],["2005-06-28",6.2763,6.2989,6.2617,6.2844,54400.0],["2005-06-29",6.1938,6.2633,6.1938,6.2488,54800.0],["2005-06-30",6.2746,6.307,6.2488,6.2779,93000.0],["2005-07-01",6.2536,6.3167,6.2536,6.3151,42600.0],["2005-07-05",6.1809,6.1906,6.1534,6.1857,95600.0],["2005-07-06",6.1906,6.2601,6.1906,6.2116,40200.0],["2005-07-07",6.1291,6.1938,6.1048,6.1372,94800.0],["2005-07-08",6.1534,6.2067,6.1534,6.1873,22400.0],["2005-07-11",6.1695,6.218,6.1469,6.1938,69200.0],["2005-07-12",6.2181,6.2747,6.2116,6.2455,50000.0],["2005-07-13",6.121,6.1566,6.066,6.1566,63000.0],["2005-07-14",6.1388,6.1388,6.1016,6.121,40000.0],["2005-07-15",6.0935,6.121,6.0644,6.1048,65400.0],["2005-07-18",6.0579,6.0854,6.0127,6.0774,87800.0],["2005-07-19",5.8946,5.9512,5.8623,5.9415,179000.0],["2005-07-20",5.9399,5.9819,5.8881,5.9819,151400.0],["2005-07-21",5.9836,6.0224,5.9593,5.9981,82800.0],["2005-07-22",5.948,5.948,5.9124,5.9431,77200.0],["2005-07-25",6.0159,6.1129,6.0159,6.1081,88200.0],["2005-07-26",6.0111,6.0563,6.0111,6.0305,103400.0],["2005-07-27",6.1372,6.1388,6.0563,6.0644,97000.0],["2005-07-28",6.2116,6.2585,6.1986,6.2375,110400.0],["2005-07-29",6.4364,6.4946,6.4364,6.459,147600.0],["2005-08-01",6.5269,6.5399,6.459,6.4719,104000.0],["2005-08-02",6.5366,6.5625,6.5269,6.5334,113200.0],["2005-08-03",6.6218,6.689,6.6218,6.6546,80600.0],["2005-08-04",6.6546,6.7332,6.6546,6.6824,91800.0],["2005-08-05",6.6333,6.6333,6.5874,6.5956,86000.0],["2005-08-08",6.5956,6.6284,6.5842,6.6186,67800.0],["2005-08-09",6.6104,6.6382,6.5727,6.6382,187400.0],["2005-08-10",6.63,6.7283,6.63,6.6874,134400.0],["2005-08-11",6.6644,6.6693,6.5989,6.653,69000.0],["2005-08-12",6.5711,6.6218,6.5711,6.6006,81400.0],["2005-08-15",6.5776,6.5973,6.5367,6.5907,32200.0],["2005-08-16",6.5547,6.5793,6.5285,6.5776,56600.0],["2005-08-17",6.5072,6.517,6.4794,6.5105,72400.0],["2005-08-18",6.4613,6.535,6.4515,6.5301,128600.0],["2005-08-19",6.4843,6.5105,6.4564,6.5088,97000.0],["2005-08-22",6.5203,6.5301,6.5023,6.5203,26800.0],["2005-08-23",6.5367,6.6284,6.5367,6.6087,88000.0],["2005-08-24",6.5711,6.5956,6.5563,6.5563,50600.0],["2005-08-25",6.5874,6.6317,6.5842,6.6284,34800.0],["2005-08-26",6.5924,6.594,6.5416,6.5547,132000.0],["2005-08-29",6.5547,6.5743,6.5187,6.5612,56200.0],["2005-08-30",6.5596,6.5596,6.517,6.5285,36000.0],["2005-08-31",6.5629,6.6579,6.5629,6.6562,117200.0],["2005-09-01",6.7496,6.8315,6.7496,6.8135,70400.0],["2005-09-02",6.8167,6.9052,6.8167,6.8905,53000.0],["2005-09-06",6.9199,6.9396,6.8855,6.8954,78000.0],["2005-09-07",6.8184,6.8675,6.7922,6.8561,89400.0],["2005-09-08",6.8544,6.9019,6.8462,6.9003,76400.0],["2005-09-09",6.9216,7.0329,6.9216,7.0035,69600.0],["2005-09-12",6.9281,6.9543,6.9183,6.9281,65600.0],["2005-09-13",6.9281,6.9396,6.9068,6.915,38800.0],["2005-09-14",6.9969,7.0591,6.9969,7.0149,44800.0],["2005-09-15",7.0182,7.046,7.0182,7.0329,22600.0],["2005-09-16",7.069,7.1001,7.0526,7.0985,30000.0],["2005-09-19",7.0788,7.0985,7.0542,7.0804,42600.0],["2005-09-20",7.0428,7.0591,6.9805,7.0215,67600.0],["2005-09-21",7.0231,7.0411,7.0035,7.0117,65600.0],["2005-09-22",6.9789,7.0264,6.9674,7.0264,447400.0],["2005-09-23",7.0804,7.141,7.0804,7.1394,412600.0],["2005-09-26",7.0428,7.0428,7.0002,7.0264,94200.0],["2005-09-27",6.8479,6.8839,6.8397,6.879,114200.0],["2005-09-28",6.8905,6.9199,6.8528,6.9101,101000.0],["2005-09-29",6.8249,6.9216,6.8184,6.9085,134200.0],["2005-09-30",6.8692,6.9658,6.8692,6.9347,89400.0],["2005-10-03",6.9527,6.9527,6.8561,6.9052,189400.0],["2005-10-04",6.9183,6.9478,6.8954,6.9003,76400.0],["2005-10-05",6.9183,6.9511,6.8823,6.8921,51000.0],["2005-10-06",6.8724,6.8872,6.8135,6.8282,109800.0],["2005-10-07",6.7791,7.1902,6.7447,6.9592,580600.0],["2005-10-10",6.7791,6.7856,6.7185,6.7332,109800.0],["2005-10-11",6.748,6.7774,6.7414,6.748,51000.0],["2005-10-12",6.6726,6.6824,6.5973,6.63,131600.0],["2005-10-13",6.5924,6.6218,6.5793,6.6104,72200.0],["2005-10-14",6.6186,6.7545,6.6186,6.7349,101800.0],["2005-10-17",6.6399,6.8593,6.6218,6.7381,206800.0],["2005-10-18",6.7201,6.8528,6.7201,6.8004,143200.0],["2005-10-19",6.8004,6.838,6.7316,6.8299,57800.0],["2005-10-20",6.7643,6.8282,6.7578,6.766,79000.0],["2005-10-21",6.8659,6.9036,6.8086,6.8249,77000.0],["2005-10-24",6.8528,6.9429,6.8528,6.9134,55400.0],["2005-10-25",6.9281,6.9674,6.915,6.9592,43200.0],["2005-10-26",6.9281,6.9674,6.8872,6.8986,95200.0],["2005-10-27",7.0313,7.0641,6.9953,6.9969,107200.0],["2005-10-28",7.1148,7.1574,7.1132,7.1476,47800.0],["2005-10-31",7.2115,7.2475,7.2,7.218,135200.0],["2005-11-01",7.1853,7.2098,7.1099,7.1574,82400.0],["2005-11-02",7.1492,7.2508,7.1296,7.2377,81600.0],["2005-11-03",7.2524,7.3343,7.2524,7.2917,73000.0],["2005-11-04",7.3179,7.3245,7.2524,7.2999,32400.0],["2005-11-07",7.2999,7.3671,7.2999,7.3572,68000.0],["2005-11-08",7.3065,7.3343,7.2737,7.3278,88000.0],["2005-11-09",7.3294,7.4293,7.3294,7.4195,78800.0],["2005-11-10",7.4932,7.5816,7.4768,7.5456,109600.0],["2005-11-11",7.5178,7.562,7.5178,7.5505,29400.0],["2005-11-14",7.5587,7.6111,7.5423,7.598,79800.0],["2005-11-15",7.5374,7.6013,7.5374,7.5702,43000.0],["2005-11-16",7.4064,7.4146,7.3671,7.4146,64200.0],["2005-11-17",7.4031,7.4309,7.3523,7.4146,62800.0],["2005-11-18",7.4277,7.4506,7.3949,7.4359,43800.0],["2005-11-21",7.3916,7.426,7.3638,7.426,66400.0],["2005-11-22",7.3425,7.4391,7.3376,7.4228,85000.0],["2005-11-23",7.4113,7.4195,7.3523,7.4195,57200.0],["2005-11-25",7.1525,7.1591,7.1132,7.1492,52200.0],["2005-11-28",7.0837,7.2229,7.0837,7.218,145600.0],["2005-11-29",7.236,7.2524,7.1623,7.2278,349000.0],["2005-11-30",7.2442,7.2442,7.1492,7.1574,335200.0],["2005-12-01",7.1738,7.2115,7.1394,7.1984,111400.0],["2005-12-02",7.1771,7.2541,7.1656,7.2491,61200.0],["2005-12-05",7.3294,7.372,7.3294,7.354,76200.0],["2005-12-06",7.3572,7.4342,7.3556,7.4064,86400.0],["2005-12-07",7.3949,7.4097,7.3867,7.3867,42200.0],["2005-12-08",7.3458,7.3458,7.2704,7.3327,289000.0],["2005-12-09",7.2884,7.3687,7.2884,7.3572,58000.0],["2005-12-12",7.3867,7.4703,7.3867,7.4359,88400.0],["2005-12-13",7.4113,7.4686,7.4097,7.4391,118600.0],["2005-12-14",7.4588,7.485,7.444,7.4686,132200.0],["2005-12-15",7.4932,7.6242,7.4703,7.503,178400.0],["2005-12-16",7.4965,7.5325,7.4146,7.5046,61200.0],["2005-12-19",7.5472,7.5636,7.4948,7.4965,50800.0],["2005-12-20",7.4719,7.4719,7.4129,7.4391,81200.0],["2005-12-21",7.408,7.4653,7.3392,7.4064,153200.0],["2005-12-22",7.3589,7.4342,7.3081,7.3982,148400.0],["2005-12-23",7.2885,7.3589,7.2721,7.3392,73600.0],["2005-12-27",7.3212,7.3359,7.2999,7.2999,53800.0],["2005-12-28",7.3622,7.3998,7.3622,7.3851,61600.0],["2005-12-29",7.3671,7.4326,7.3671,7.3867,55400.0],["2005-12-30",7.4031,7.4031,7.349,7.3769,39000.0],["2006-01-03",7.4473,7.5472,7.4309,7.5227,135200.0],["2006-01-04",7.4686,7.4915,7.449,7.485,122800.0],["2006-01-05",7.426,7.426,7.372,7.3769,97200.0],["2006-01-06",7.4195,7.4735,7.4129,7.4686,63000.0],["2006-01-09",7.4473,7.4506,7.3851,7.4375,89800.0],["2006-01-10",7.3998,7.4309,7.3949,7.4195,104400.0],["2006-01-11",7.3097,7.3949,7.2753,7.372,132200.0],["2006-01-12",7.1591,7.2213,7.1558,7.1869,100400.0],["2006-01-13",7.3065,7.3343,7.2753,7.3327,209400.0],["2006-01-17",7.1951,7.2852,7.1787,7.2557,139800.0],["2006-01-18",7.2803,7.3163,7.218,7.2409,134800.0],["2006-01-19",7.354,7.3671,7.1247,7.313,300400.0],["2006-01-20",7.3441,7.3818,7.3212,7.3654,124000.0],["2006-01-23",7.3998,7.4178,7.3622,7.3998,127000.0],["2006-01-24",7.3834,7.408,7.354,7.3982,66000.0],["2006-01-25",7.4326,7.4735,7.3802,7.4653,71400.0],["2006-01-26",7.4031,7.4113,7.3785,7.3949,49200.0],["2006-01-27",7.2868,7.3212,7.2721,7.3081,59200.0],["2006-01-30",7.2475,7.3081,7.2459,7.3065,172400.0],["2006-01-31",7.3998,7.5014,7.3851,7.5014,426200.0],["2006-02-01",7.4359,7.5325,7.4309,7.5079,239000.0],["2006-02-02",7.4539,7.5341,7.4539,7.4801,118400.0],["2006-02-03",7.4277,7.485,7.4113,7.485,147400.0],["2006-02-06",7.4522,7.5128,7.4178,7.5014,249000.0],["2006-02-07",7.3343,7.354,7.2753,7.3409,162800.0],["2006-02-08",7.3228,7.3605,7.3048,7.354,64600.0],["2006-02-09",7.485,7.6357,7.4817,7.5898,185600.0],["2006-02-10",7.5341,7.5652,7.3802,7.5178,184200.0],["2006-02-13",7.4653,7.5276,7.4522,7.4948,183400.0],["2006-02-14",7.3884,7.4506,7.354,7.4424,163000.0],["2006-02-15",7.5112,7.539,7.4915,7.539,134800.0],["2006-02-16",7.444,7.5128,7.4031,7.5096,122800.0],["2006-02-17",7.4719,7.5227,7.4719,7.5112,75600.0],["2006-02-21",7.5898,7.6046,7.5669,7.5669,48400.0],["2006-02-22",7.5833,7.6357,7.5833,7.6308,81000.0],["2006-02-23",7.6553,7.6848,7.6013,7.6357,70400.0],["2006-02-24",7.6242,7.6455,7.6013,7.6357,74800.0],["2006-02-27",7.6078,7.6799,7.5751,7.6733,77200.0],["2006-02-28",7.8224,7.8879,7.8093,7.842,109000.0],["2006-03-01",7.9518,8.0812,7.9338,8.0812,883400.0],["2006-03-02",7.9747,8.1123,7.9747,8.1008,353600.0],["2006-03-03",8.1008,8.1762,8.0615,8.1598,226000.0],["2006-03-06",8.2826,8.3088,8.2335,8.2712,140600.0],["2006-03-07",8.1975,8.2794,8.1745,8.2744,253800.0],["2006-03-08",8.3317,8.3652,8.2645,8.3535,175800.0],["2006-03-09",8.3921,8.4391,8.3921,8.4072,217800.0],["2006-03-10",8.3031,8.3954,8.2998,8.3703,185600.0],["2006-03-13",8.3434,8.4005,8.3384,8.4005,98200.0],["2006-03-14",8.3132,8.4307,8.3065,8.4105,106600.0],["2006-03-15",8.4139,8.4575,8.4005,8.4558,104200.0],["2006-03-16",8.6421,8.6438,8.6002,8.6354,62400.0],["2006-03-17",8.5582,8.6539,8.5314,8.6169,209400.0],["2006-03-20",8.5465,8.6639,8.5179,8.6354,136800.0],["2006-03-21",8.5079,8.5129,8.4441,8.4474,101600.0],["2006-03-22",8.4424,8.4575,8.424,8.4273,336400.0],["2006-03-23",8.4072,8.4072,8.2981,8.3451,160200.0],["2006-03-24",8.33,8.3484,8.3065,8.3484,170800.0],["2006-03-27",8.3149,8.3216,8.2746,8.2964,89200.0],["2006-03-28",8.2327,8.2377,8.1622,8.1622,109800.0],["2006-03-29",8.1538,8.1857,8.1387,8.1739,87000.0],["2006-03-30",8.1991,8.2847,8.1991,8.2796,95200.0],["2006-03-31",8.1806,8.1941,8.1454,8.1555,128400.0],["2006-04-03",8.0128,8.1286,8.0011,8.1051,109400.0],["2006-04-04",8.1521,8.2897,8.1521,8.2813,168000.0],["2006-04-05",8.1588,8.179,8.1202,8.1655,190400.0],["2006-04-06",8.2394,8.2713,8.231,8.2595,58400.0],["2006-04-07",8.1806,8.1806,8.1118,8.142,130000.0],["2006-04-10",8.0716,8.1001,8.0195,8.0783,87400.0],["2006-04-11",8.0699,8.0833,8.0346,8.0481,44800.0],["2006-04-12",8.1219,8.1806,8.1219,8.1555,58000.0],["2006-04-13",8.1253,8.1806,8.1051,8.132,62400.0],["2006-04-17",8.2612,8.2729,8.189,8.2192,58000.0],["2006-04-18",8.2595,8.3065,8.2075,8.3048,80400.0],["2006-04-19",8.4021,8.4525,8.3904,8.4307,125000.0],["2006-04-20",8.4021,8.4307,8.3904,8.429,82200.0],["2006-04-21",8.5414,8.5934,8.4928,8.5448,178800.0],["2006-04-24",8.5817,8.6589,8.5817,8.6572,168200.0],["2006-04-25",8.5666,8.5817,8.4777,8.5414,166800.0],["2006-04-26",8.5028,8.5548,8.4978,8.5163,118400.0],["2006-04-27",8.4374,8.5918,8.4189,8.5465,146200.0],["2006-04-28",8.3736,8.6085,8.3568,8.575,177400.0],["2006-05-01",8.6673,8.6841,8.5867,8.5918,98200.0],["2006-05-02",8.5649,8.6975,8.5599,8.6757,137200.0],["2006-05-03",8.5129,8.5381,8.4592,8.5381,182200.0],["2006-05-04",8.6153,8.7092,8.6153,8.6908,96600.0],["2006-05-05",8.7025,8.7764,8.7025,8.768,139400.0],["2006-05-08",8.7243,8.7495,8.6723,8.7092,91800.0],["2006-05-09",8.6841,8.7831,8.6841,8.7596,117400.0],["2006-05-10",8.6807,8.726,8.6203,8.7092,148800.0],["2006-05-11",8.6421,8.6421,8.5834,8.6085,140200.0],["2006-05-12",8.5934,8.6455,8.5532,8.6035,186600.0],["2006-05-15",8.4676,8.5246,8.4491,8.5129,167000.0],["2006-05-16",8.6807,8.6975,8.6035,8.6841,175200.0],["2006-05-17",8.6136,8.6505,8.5079,8.5498,271400.0],["2006-05-18",8.476,8.4961,8.3904,8.4525,226200.0],["2006-05-19",8.3501,8.4558,8.3468,8.4525,439200.0],["2006-05-22",8.3954,8.4911,8.3484,8.4693,250800.0],["2006-05-23",8.3535,8.3971,8.2729,8.3417,783400.0],["2006-05-24",8.2947,8.3568,8.2729,8.3535,565600.0],["2006-05-25",8.3401,8.429,8.3015,8.4089,258000.0],["2006-05-26",8.3736,8.5347,8.3736,8.5246,459200.0],["2006-05-30",8.4995,8.5548,8.3854,8.4089,398800.0],["2006-05-31",8.4575,8.5028,8.3484,8.3568,255400.0],["2006-06-01",8.3803,8.5213,8.3468,8.5163,297400.0],["2006-06-02",8.6085,8.6387,8.5582,8.6186,243600.0],["2006-06-05",8.6069,8.6169,8.5666,8.5666,181600.0],["2006-06-06",8.5028,8.5028,8.382,8.424,102000.0],["2006-06-07",8.4424,8.5246,8.4273,8.4441,133200.0],["2006-06-08",8.4139,8.476,8.3417,8.4441,305800.0],["2006-06-09",8.3719,8.4038,8.2914,8.3484,317800.0],["2006-06-12",8.4172,8.4273,8.3652,8.3736,161200.0],["2006-06-13",8.3786,8.4323,8.2343,8.241,126200.0],["2006-06-14",8.1857,8.2444,8.1219,8.2142,186600.0],["2006-06-15",8.2461,8.3954,8.2461,8.3602,107600.0],["2006-06-16",8.2645,8.3568,8.2461,8.3367,77400.0],["2006-06-19",8.3283,8.3635,8.2897,8.3417,54600.0],["2006-06-20",8.3803,8.424,8.3451,8.3988,84800.0],["2006-06-21",8.3686,8.4558,8.3484,8.429,75400.0],["2006-06-22",8.3401,8.4223,8.3015,8.387,76000.0],["2006-06-23",8.3065,8.3602,8.2813,8.3115,73200.0],["2006-06-26",8.2394,8.3501,8.231,8.3451,86600.0],["2006-06-27",8.241,8.241,8.1555,8.1806,122200.0],["2006-06-28",8.1823,8.2561,8.137,8.2243,115000.0],["2006-06-29",8.189,8.3988,8.189,8.3736,94800.0],["2006-06-30",8.4491,8.5146,8.424,8.5095,74000.0],["2006-07-03",8.5179,8.575,8.5028,8.5649,101600.0],["2006-07-05",8.528,8.5548,8.4877,8.5196,97800.0],["2006-07-06",8.6287,8.8233,8.622,8.7915,293200.0],["2006-07-07",8.6841,8.7747,8.6757,8.7361,104000.0],["2006-07-10",8.6522,8.768,8.6387,8.7294,283000.0],["2006-07-11",8.6002,8.6908,8.5699,8.6706,457800.0],["2006-07-12",8.5649,8.5884,8.4978,8.5548,440000.0],["2006-07-13",8.4894,8.5095,8.4273,8.434,84600.0],["2006-07-14",8.3703,8.429,8.3233,8.3887,255000.0],["2006-07-17",8.241,8.3904,8.2125,8.3216,309600.0],["2006-07-18",8.5582,8.5582,8.3921,8.4743,202200.0],["2006-07-19",8.3367,8.6421,8.3266,8.585,126400.0],["2006-07-20",8.6153,8.6471,8.5951,8.6169,122000.0],["2006-07-21",8.7143,8.7361,8.6421,8.721,100000.0],["2006-07-24",8.7612,8.8519,8.7612,8.8334,89200.0],["2006-07-25",8.7898,8.8015,8.7428,8.7965,107600.0],["2006-07-26",8.7646,8.9609,8.7646,8.9106,125000.0],["2006-07-27",8.877,8.877,8.7797,8.7864,102400.0],["2006-07-28",8.919,9.0365,8.9072,9.0113,117000.0],["2006-07-31",9.0465,9.0985,9.0297,9.0297,119800.0],["2006-08-01",9.0717,9.0868,8.9777,9.0532,83400.0],["2006-08-02",9.2565,9.3871,9.1038,9.3226,185800.0],["2006-08-03",9.2209,9.3023,9.209,9.2463,66200.0],["2006-08-04",9.2463,9.2921,9.1937,9.2039,75400.0],["2006-08-07",9.2158,9.2293,9.175,9.2022,55000.0],["2006-08-08",9.2022,9.2633,9.1734,9.1954,272200.0],["2006-08-09",9.1971,9.2972,9.1971,9.2497,80000.0],["2006-08-10",9.1292,9.2242,9.0868,9.2039,205400.0],["2006-08-11",9.136,9.1598,9.0987,9.1445,107800.0],["2006-08-14",9.1852,9.2599,9.1801,9.2378,88400.0],["2006-08-15",9.2633,9.36,9.2378,9.3294,133600.0],["2006-08-16",9.3651,9.3905,9.3498,9.3769,186800.0],["2006-08-17",9.3328,9.3481,9.1784,9.2667,360200.0],["2006-08-18",9.3243,9.382,9.2684,9.3651,100800.0],["2006-08-21",9.3142,9.4143,9.3125,9.4143,107000.0],["2006-08-22",9.3209,9.3956,9.3057,9.3634,179200.0],["2006-08-23",9.3481,9.3888,9.304,9.3583,84200.0],["2006-08-24",9.3345,9.3464,9.2938,9.3226,68000.0],["2006-08-25",9.2989,9.3719,9.2667,9.3685,88400.0],["2006-08-28",9.3905,9.4618,9.3786,9.4329,55400.0],["2006-08-29",9.4346,9.4346,9.3481,9.4075,127400.0],["2006-08-30",9.4906,9.5415,9.4601,9.5381,725800.0],["2006-08-31",9.416,9.4584,9.3651,9.4584,166400.0],["2006-09-01",9.3413,9.4669,9.3413,9.4669,93400.0],["2006-09-05",9.3668,9.4482,9.3498,9.4448,116800.0],["2006-09-06",9.3057,9.343,9.2785,9.3362,317600.0],["2006-09-07",9.2633,9.3244,9.2378,9.3125,472000.0],["2006-09-08",9.3125,9.3634,9.287,9.3566,269400.0],["2006-09-11",9.4058,9.4143,9.3142,9.3939,88800.0],["2006-09-12",9.382,9.6654,9.382,9.6569,166200.0],["2006-09-13",9.628,9.628,9.5585,9.6077,92600.0],["2006-09-14",9.6026,9.6993,9.6026,9.645,75800.0],["2006-09-15",9.6586,9.6704,9.6212,9.6535,60800.0],["2006-09-18",9.5856,9.6637,9.5856,9.662,70200.0],["2006-09-19",9.6179,9.7095,9.5687,9.6111,912000.0],["2006-09-20",9.7281,9.7722,9.6789,9.7536,97800.0],["2006-09-21",9.6874,9.7129,9.6195,9.6789,126600.0],["2006-09-22",9.5771,9.6026,9.5262,9.5975,100400.0],["2006-09-25",9.4601,9.4821,9.3973,9.4244,366400.0],["2006-09-26",9.3837,9.455,9.3566,9.4244,200600.0],["2006-09-27",9.3803,9.4753,9.3583,9.4414,301600.0],["2006-09-28",9.3549,9.4329,9.3328,9.4109,132600.0],["2006-09-29",9.2361,9.3311,9.1954,9.2819,187200.0],["2006-10-02",9.248,9.2887,9.1971,9.287,177400.0],["2006-10-03",9.2463,9.2785,9.1581,9.2412,92800.0],["2006-10-04",9.1818,9.2972,9.1734,9.2531,276000.0],["2006-10-05",9.1615,9.2056,9.1208,9.2005,127200.0],["2006-10-06",9.097,9.1767,9.0749,9.1632,109600.0],["2006-10-09",9.1581,9.2259,9.0936,9.2242,119000.0],["2006-10-10",9.1106,9.1954,9.0546,9.136,133200.0],["2006-10-11",9.041,9.0495,8.9613,9.0342,889600.0],["2006-10-12",9.0512,9.0936,8.9969,9.0682,99000.0],["2006-10-13",9.1089,9.2175,9.0817,9.1615,125200.0],["2006-10-16",9.2718,9.3227,9.2327,9.2887,93800.0],["2006-10-17",9.2616,9.3481,9.2124,9.2378,99000.0],["2006-10-18",9.2192,9.2565,9.1784,9.2531,129000.0],["2006-10-19",9.1937,9.2276,9.1021,9.2209,147400.0],["2006-10-20",9.2209,9.3566,9.1683,9.3142,236000.0],["2006-10-23",9.1734,9.3142,9.1343,9.3023,152800.0],["2006-10-24",9.265,9.2972,9.2293,9.2938,153000.0],["2006-10-25",9.416,9.5517,9.416,9.4635,152400.0],["2006-10-26",9.4126,9.4499,9.399,9.4329,93200.0],["2006-10-27",9.3481,9.3719,9.3142,9.3396,70200.0],["2006-10-30",9.3362,9.3803,9.3023,9.3651,81600.0],["2006-10-31",9.3074,9.3566,9.2887,9.3311,119400.0],["2006-11-01",9.2904,9.3159,9.2565,9.2904,473200.0],["2006-11-02",9.2344,9.2446,9.1954,9.2209,1158600.0],["2006-11-03",9.36,9.3905,9.287,9.3566,900400.0],["2006-11-06",9.2361,9.4261,9.2158,9.4228,157800.0],["2006-11-07",9.3634,9.3651,9.2904,9.3142,151800.0],["2006-11-08",9.2209,9.3515,9.1903,9.3345,148000.0],["2006-11-09",9.2463,9.3362,9.2429,9.3108,142200.0],["2006-11-10",9.2531,9.2531,9.1615,9.2141,182600.0],["2006-11-13",9.0393,9.1767,9.0393,9.1666,104000.0],["2006-11-14",9.1683,9.2005,9.1225,9.1869,107600.0],["2006-11-15",9.2022,9.343,9.1954,9.3243,454400.0],["2006-11-16",9.3634,9.3634,9.2938,9.326,137600.0],["2006-11-17",9.2446,9.3583,9.2378,9.3481,88800.0],["2006-11-20",9.3532,9.4669,9.3396,9.4295,73200.0],["2006-11-21",9.4211,9.4838,9.4075,9.4753,97600.0],["2006-11-22",9.4669,9.5211,9.4312,9.5093,80600.0],["2006-11-24",9.5262,9.5771,9.5059,9.5653,66800.0],["2006-11-27",9.5093,9.5262,9.4075,9.4499,118000.0],["2006-11-28",9.589,9.6263,9.5737,9.6145,72600.0],["2006-11-29",9.7264,9.7553,9.6518,9.684,85200.0],["2006-11-30",9.7519,9.7519,9.6552,9.6959,159000.0],["2006-12-01",9.7146,9.7146,9.6399,9.6687,87200.0],["2006-12-04",9.5856,9.6772,9.5737,9.6603,144000.0],["2006-12-05",9.6586,9.6891,9.6043,9.6789,576200.0],["2006-12-06",9.4906,9.8384,9.4465,9.8316,374600.0],["2006-12-07",9.7332,9.8265,9.7044,9.7926,187200.0],["2006-12-08",9.7672,9.8367,9.74,9.7943,107600.0],["2006-12-11",9.6637,9.74,9.6212,9.7213,190000.0],["2006-12-12",9.7129,9.7417,9.6755,9.7129,97200.0],["2006-12-13",9.7044,9.7281,9.6552,9.6874,192400.0],["2006-12-14",9.6857,9.6857,9.5483,9.5653,163200.0],["2006-12-15",9.6704,9.6704,9.5856,9.6111,160000.0],["2006-12-18",9.6179,9.6518,9.5534,9.6416,166600.0],["2006-12-19",9.7044,9.874,9.7044,9.8401,166200.0],["2006-12-20",9.8231,9.835,9.7621,9.7892,119400.0],["2006-12-21",9.5653,9.662,9.5636,9.6535,263000.0],["2006-12-22",9.6671,9.6687,9.572,9.6026,146200.0],["2006-12-26",9.2972,9.6874,9.2853,9.628,229600.0],["2006-12-27",9.5771,9.6789,9.5636,9.6704,258000.0],["2006-12-28",9.6026,9.6263,9.5771,9.5822,983400.0],["2006-12-29",9.6246,9.6518,9.5687,9.6128,521600.0],["2007-01-03",9.8486,9.8689,9.7383,9.7892,157200.0],["2007-01-04",9.7434,9.7553,9.6535,9.6891,197400.0],["2007-01-05",9.5262,9.55,9.4669,9.5262,200800.0],["2007-01-08",9.5059,9.5517,9.4465,9.5127,116600.0],["2007-01-09",9.6535,9.7112,9.6229,9.6314,131200.0],["2007-01-10",9.8723,9.9402,9.7638,9.8096,192200.0],["2007-01-11",9.9266,10.1116,9.9266,10.0165,176600.0],["2007-01-12",10.1116,10.1574,10.0437,10.0708,178800.0],["2007-01-16",10.2388,10.2388,10.0878,10.1625,202800.0],["2007-01-17",10.344,10.4475,10.2303,10.3508,1201400.0],["2007-01-18",10.3219,10.3236,10.2049,10.2388,222400.0],["2007-01-19",10.1455,10.1506,10.0098,10.0759,919400.0],["2007-01-22",10.0844,10.1285,10.0471,10.0946,1333400.0],["2007-01-23",10.0641,10.1709,10.0573,10.137,308200.0],["2007-01-24",10.0165,10.0641,9.9623,10.0607,783800.0],["2007-01-25",10.098,10.137,10.0284,10.0691,311600.0],["2007-01-26",10.1591,10.2286,10.1116,10.1625,405000.0],["2007-01-29",10.3134,10.4339,10.2812,10.361,300000.0],["2007-01-30",10.3609,10.3915,10.3389,10.3508,108200.0],["2007-01-31",10.2778,10.4594,10.2609,10.3745,390600.0],["2007-02-01",10.4152,10.5527,10.3881,10.4916,245600.0],["2007-02-02",10.3966,10.5153,10.3643,10.4441,245200.0],["2007-02-05",10.3949,10.4594,10.3508,10.422,231000.0],["2007-02-06",10.5408,10.5679,10.4899,10.5459,188600.0],["2007-02-07",10.6477,10.7291,10.6358,10.7054,155200.0],["2007-02-08",10.5934,10.7037,10.5612,10.6986,289800.0],["2007-02-09",10.5136,10.6205,10.5085,10.5951,172200.0],["2007-02-12",10.5255,10.6154,10.4678,10.5561,155400.0],["2007-02-13",10.4644,10.6239,10.4644,10.6171,205600.0],["2007-02-14",10.6053,10.7732,10.5951,10.7393,166400.0],["2007-02-15",10.6443,10.6663,10.6053,10.6426,182200.0],["2007-02-16",10.5781,10.5883,10.4322,10.4984,312800.0],["2007-02-20",10.5018,10.5153,10.4135,10.4678,453400.0],["2007-02-21",10.4661,10.5136,10.3813,10.4475,1383400.0],["2007-02-22",10.4967,10.5645,10.4865,10.5103,522800.0],["2007-02-23",10.5679,10.6307,10.5357,10.5781,145800.0],["2007-02-26",10.6477,10.668,10.6002,10.6477,80400.0],["2007-02-27",10.5103,10.5781,10.137,10.2303,260400.0],["2007-02-28",10.4509,10.4661,10.3084,10.3508,138600.0],["2007-03-01",10.5187,10.5781,10.3864,10.4594,148800.0],["2007-03-02",10.4865,10.5272,10.3151,10.3151,175000.0],["2007-03-05",10.1981,10.3491,10.1574,10.1845,210600.0],["2007-03-06",10.1658,10.2812,10.1489,10.2354,476800.0],["2007-03-07",10.2976,10.3551,10.2471,10.3342,148600.0],["2007-03-08",10.1931,10.336,10.1931,10.2994,170400.0],["2007-03-09",10.3778,10.4684,10.3604,10.4475,100400.0],["2007-03-12",10.498,10.6043,10.4527,10.5974,239000.0],["2007-03-13",10.5067,10.5259,10.3499,10.3499,197600.0],["2007-03-14",10.3499,10.4179,10.2523,10.3394,141400.0],["2007-03-15",10.5259,10.6026,10.498,10.5207,126400.0],["2007-03-16",10.8326,10.8832,10.6566,10.7612,310800.0],["2007-03-19",10.8535,10.8535,10.7385,10.7403,101000.0],["2007-03-20",10.8361,11.0052,10.796,10.9651,159200.0],["2007-03-21",10.9999,11.0975,10.925,11.0487,198200.0],["2007-03-22",10.932,10.9494,10.8082,10.8396,743800.0],["2007-03-23",10.8745,10.8919,10.6653,10.6897,615000.0],["2007-03-26",10.8222,10.857,10.7438,10.8065,219200.0],["2007-03-27",10.7176,10.7943,10.7176,10.7873,323200.0],["2007-03-28",10.674,10.8204,10.674,10.7542,94200.0],["2007-03-29",10.8971,10.9773,10.8745,10.9337,91400.0],["2007-03-30",10.8901,11.0365,10.8466,10.986,188800.0],["2007-04-02",10.9023,10.9442,10.8117,10.9302,260000.0],["2007-04-03",10.9372,11.0627,10.9337,11.0348,102000.0],["2007-04-04",10.8814,10.9895,10.8814,10.9738,142200.0],["2007-04-05",10.9354,11.0226,10.932,11.0121,96400.0],["2007-04-09",10.9372,10.9912,10.9372,10.9546,60000.0],["2007-04-10",11.0226,11.0609,11.0052,11.04,68200.0],["2007-04-11",11.047,11.0644,10.9947,11.0052,82600.0],["2007-04-12",10.979,11.0313,10.9372,10.9964,105400.0],["2007-04-13",11.0121,11.0348,10.9825,11.0121,68200.0],["2007-04-16",11.0487,11.0644,11.0017,11.0017,71000.0],["2007-04-17",11.0888,11.1289,11.0662,11.1184,54400.0],["2007-04-18",11.0505,11.101,11.0191,11.0731,169400.0],["2007-04-19",10.8326,10.9738,10.8326,10.9564,782600.0],["2007-04-20",10.9389,10.9895,10.9163,10.9494,110800.0],["2007-04-23",10.8047,10.8814,10.7716,10.8814,223600.0],["2007-04-24",10.8396,10.8535,10.7891,10.8379,114800.0],["2007-04-25",10.8762,10.918,10.8623,10.8814,97400.0],["2007-04-26",10.796,10.8135,10.7054,10.7438,144800.0],["2007-04-27",10.7751,10.8169,10.7263,10.7804,67200.0],["2007-04-30",10.8169,10.8692,10.796,10.8501,177800.0],["2007-05-01",10.864,10.8745,10.7281,10.7838,109600.0],["2007-05-02",10.857,10.9424,10.857,10.8919,73600.0],["2007-05-03",10.979,11.0034,10.8989,10.9529,63200.0],["2007-05-04",11.1202,11.1306,11.0487,11.0871,416400.0],["2007-05-07",11.1271,11.1655,11.0871,11.1341,167200.0],["2007-05-08",10.9808,11.0731,10.9686,11.0418,354200.0],["2007-05-09",10.9947,11.0017,10.9285,10.9825,294400.0],["2007-05-10",10.8727,10.9058,10.7873,10.8623,443000.0],["2007-05-11",10.8466,11.0487,10.8047,11.0226,289400.0],["2007-05-14",10.9267,10.9964,10.8832,10.993,142200.0],["2007-05-15",10.9633,11.1271,10.9354,11.1027,296200.0],["2007-05-16",11.1533,11.2422,11.1515,11.2369,234800.0],["2007-05-17",11.1899,11.2404,11.155,11.216,467400.0],["2007-05-18",11.223,11.3729,10.8013,11.3328,188600.0],["2007-05-21",11.2613,11.2788,11.216,11.2282,164400.0],["2007-05-22",11.2404,11.345,11.2317,11.3014,384800.0],["2007-05-23",11.4722,11.4722,11.3676,11.3798,151200.0],["2007-05-24",11.4948,11.5001,11.4025,11.4757,275200.0],["2007-05-25",11.46,11.5698,11.4164,11.5367,96200.0],["2007-05-29",11.7563,11.8887,11.7127,11.7475,178800.0],["2007-05-30",11.6569,11.8016,11.6569,11.7859,245400.0],["2007-05-31",11.8469,11.9288,11.8312,11.8643,252400.0],["2007-06-01",11.7894,11.941,11.7894,11.9288,227800.0],["2007-06-04",11.9061,12.0072,11.9026,11.9375,103400.0],["2007-06-05",11.8068,11.8556,11.7284,11.7371,107000.0],["2007-06-06",11.6988,11.7075,11.6273,11.6691,160000.0],["2007-06-07",11.5245,11.5245,11.3345,11.4147,256000.0],["2007-06-08",11.3276,11.4025,11.2805,11.3973,82200.0],["2007-06-11",11.3729,11.4931,11.3729,11.467,84600.0],["2007-06-12",11.4234,11.4722,11.3502,11.406,140200.0],["2007-06-13",11.3398,11.5071,11.3119,11.4722,105400.0],["2007-06-14",11.4025,11.5367,11.3763,11.5367,71400.0],["2007-06-15",11.5262,11.6151,11.4705,11.5524,95800.0],["2007-06-18",11.5524,11.6412,11.5315,11.5994,98000.0],["2007-06-19",11.6064,11.6465,11.4635,11.467,132400.0],["2007-06-20",11.5193,11.5489,11.4827,11.5018,82000.0],["2007-06-21",11.4304,11.5454,11.4095,11.5105,1031800.0],["2007-06-22",11.453,11.528,11.4007,11.4548,1290200.0],["2007-06-25",11.5245,11.6308,11.4983,11.5593,267600.0],["2007-06-26",11.8434,12.0665,11.8382,11.9741,360800.0],["2007-06-27",11.9009,12.1344,11.8939,12.1048,1482800.0],["2007-06-28",11.8765,12.0699,11.8539,11.9985,709400.0],["2007-06-29",11.8451,12.1118,11.826,12.049,427800.0],["2007-07-02",11.7981,11.8678,11.751,11.8608,435800.0],["2007-07-03",11.7807,11.8643,11.7632,11.8626,121400.0],["2007-07-05",12.0543,12.0682,11.9671,12.0159,182400.0],["2007-07-06",11.873,11.9793,11.8556,11.9183,79000.0],["2007-07-09",11.948,11.9933,11.9114,11.9532,97200.0],["2007-07-10",11.819,11.8347,11.7284,11.7284,158800.0],["2007-07-11",11.9654,11.9793,11.8887,11.9514,294400.0],["2007-07-12",11.9549,11.9724,11.8608,11.9724,141600.0],["2007-07-13",11.9201,11.9201,11.8713,11.88,110800.0],["2007-07-16",11.7841,11.8939,11.7371,11.8904,472000.0],["2007-07-17",11.8521,11.9148,11.8155,11.8695,295400.0],["2007-07-18",11.7632,11.819,11.6953,11.819,251600.0],["2007-07-19",11.6761,11.7702,11.6587,11.7615,346200.0],["2007-07-20",11.7092,11.7284,11.6134,11.7092,352200.0],["2007-07-23",11.7022,11.7441,11.6587,11.7371,291200.0],["2007-07-24",11.7894,11.8329,11.6221,11.6221,192400.0],["2007-07-25",11.8016,11.8207,11.704,11.7807,701800.0],["2007-07-26",11.6778,11.7249,11.4112,11.5506,434800.0],["2007-07-27",11.3171,11.5349,11.1481,11.1533,306000.0],["2007-07-30",11.1062,11.1271,11.04,11.0662,285600.0],["2007-07-31",11.2404,11.4077,11.2213,11.3432,399800.0],["2007-08-01",11.3194,11.4129,11.2718,11.39,202600.0],["2007-08-02",11.4993,11.725,11.4711,11.6051,297400.0],["2007-08-03",11.5134,11.5469,11.4393,11.4605,183400.0],["2007-08-06",11.5469,11.7073,11.5469,11.7073,148600.0],["2007-08-07",11.5557,11.8043,11.5416,11.6879,189400.0],["2007-08-08",11.903,12.0776,11.6879,12.0106,471000.0],["2007-08-09",11.9753,12.0335,11.8061,11.8061,259400.0],["2007-08-10",11.6192,11.635,11.3829,11.4958,313400.0],["2007-08-13",11.5451,11.7109,11.524,11.6368,167600.0],["2007-08-14",11.7232,11.7303,11.5081,11.5575,268000.0],["2007-08-15",11.3794,11.5169,11.3335,11.4164,186000.0],["2007-08-16",11.3459,11.3723,11.0814,11.2366,250400.0],["2007-08-17",11.2648,11.4129,11.1978,11.2983,404600.0],["2007-08-20",11.4041,11.434,11.2348,11.3547,227800.0],["2007-08-21",11.256,11.3618,11.2366,11.3529,100600.0],["2007-08-22",11.3582,11.5063,11.3459,11.5063,112800.0],["2007-08-23",11.665,11.6809,11.5769,11.598,378800.0],["2007-08-24",11.6068,11.7779,11.6068,11.7426,150000.0],["2007-08-27",11.7408,11.769,11.6721,11.6721,102000.0],["2007-08-28",11.5539,11.5839,11.3053,11.3106,191400.0],["2007-08-29",11.4376,11.5345,11.3653,11.531,117400.0],["2007-08-30",11.4481,11.5099,11.4111,11.4323,142200.0],["2007-08-31",11.5522,11.7779,11.531,11.725,100400.0],["2007-09-04",11.5293,11.7303,11.5222,11.6915,173200.0],["2007-09-05",11.5575,11.6209,11.5046,11.6104,90200.0],["2007-09-06",11.6015,11.6527,11.5116,11.6262,79800.0],["2007-09-07",11.6121,11.6333,11.4358,11.5222,110800.0],["2007-09-10",11.5504,11.5698,11.4094,11.4799,142800.0],["2007-09-11",11.5751,11.7937,11.5751,11.7408,103600.0],["2007-09-12",11.9912,12.164,11.9612,12.0353,136800.0],["2007-09-13",12.2363,12.238,12.1746,12.2151,121800.0],["2007-09-14",11.9048,12.1217,11.8907,11.9224,181600.0],["2007-09-17",11.896,11.9806,11.7373,11.836,205600.0],["2007-09-18",11.9101,12.1217,11.8625,12.0952,155200.0],["2007-09-19",11.9718,12.0106,11.9154,11.9436,134200.0],["2007-09-20",12.0952,12.2151,12.0829,12.2151,169800.0],["2007-09-21",12.298,12.4373,12.2909,12.3861,150200.0],["2007-09-24",12.3685,12.3791,12.3121,12.3332,161000.0],["2007-09-25",12.3403,12.4126,12.3209,12.4126,793200.0],["2007-09-26",12.6348,12.7264,12.5924,12.7211,185000.0],["2007-09-27",12.6436,12.7106,12.6101,12.7088,322600.0],["2007-09-28",12.5889,12.73,12.4249,12.6912,373000.0],["2007-10-01",12.5184,12.5977,12.4549,12.4919,255200.0],["2007-10-02",12.3562,12.439,12.3509,12.4161,144000.0],["2007-10-03",12.3068,12.402,12.2839,12.335,128800.0],["2007-10-04",12.5078,12.5219,12.4196,12.4849,129000.0],["2007-10-05",12.4302,12.4302,12.3262,12.3332,143000.0],["2007-10-08",12.3421,12.3738,12.1516,12.2186,166000.0],["2007-10-09",12.1146,12.328,12.0899,12.328,121000.0],["2007-10-10",12.2328,12.4038,12.2328,12.3685,774800.0],["2007-10-11",12.4249,12.4937,12.3985,12.4267,179200.0],["2007-10-12",12.4937,12.6718,12.4814,12.5713,275800.0],["2007-10-15",12.6506,12.6612,12.5448,12.6295,126200.0],["2007-10-16",12.7123,12.7123,12.6277,12.6665,85200.0],["2007-10-17",12.7987,12.9609,12.7652,12.9169,271600.0],["2007-10-18",12.804,13.065,12.8023,13.065,167600.0],["2007-10-19",12.9786,13.0297,12.9027,12.9327,153000.0],["2007-10-22",12.7828,12.9574,12.774,12.9521,147000.0],["2007-10-23",13.0597,13.0597,12.931,13.0138,94200.0],["2007-10-24",12.9239,12.9891,12.7582,12.8886,710000.0],["2007-10-25",13.0244,13.0844,12.8957,13.0262,2127000.0],["2007-10-26",13.2677,13.4246,13.2413,13.3682,652800.0],["2007-10-29",13.2783,13.3471,13.2571,13.3294,727800.0],["2007-10-30",13.1531,13.2219,13.1073,13.1179,542000.0],["2007-10-31",13.2836,13.5199,13.2589,13.4811,363200.0],["2007-11-01",13.4846,13.6062,13.3665,13.3735,210400.0],["2007-11-02",13.3065,13.3065,13.1619,13.2501,283400.0],["2007-11-05",13.1619,13.2395,13.102,13.2236,229600.0],["2007-11-06",13.2395,13.2395,13.1461,13.2078,116400.0],["2007-11-07",13.2571,13.3083,13.0385,13.0614,722000.0],["2007-11-08",13.0068,13.1566,12.9592,13.0491,285600.0],["2007-11-09",12.8234,12.8834,12.6665,12.6735,405000.0],["2007-11-12",12.6453,12.7652,12.6171,12.64,518200.0],["2007-11-13",12.7476,12.8534,12.707,12.8534,111000.0],["2007-11-14",12.8463,12.8957,12.8022,12.8181,185600.0],["2007-11-15",12.871,13.0949,12.8534,13.0156,151400.0],["2007-11-16",13.2571,13.3294,13.1408,13.3294,190000.0],["2007-11-19",13.0561,13.1126,12.8939,12.9221,516600.0],["2007-11-20",13.0085,13.2219,13.0068,13.1637,196800.0],["2007-11-21",13.0614,13.1672,12.9662,13.1355,259600.0],["2007-11-23",13.3911,13.5234,13.3594,13.4987,97400.0],["2007-11-26",13.5216,13.5304,13.3294,13.3294,237400.0],["2007-11-27",13.1655,13.3629,13.1425,13.2942,291200.0],["2007-11-28",13.3224,13.7473,13.2995,13.7156,283000.0],["2007-11-29",13.4317,13.4811,13.3506,13.4176,247600.0],["2007-11-30",13.6468,13.8742,13.5798,13.8584,310200.0],["2007-12-03",13.8143,13.8161,13.7032,13.735,221600.0],["2007-12-04",13.645,13.8108,13.6433,13.6962,283400.0],["2007-12-05",13.6486,13.6856,13.578,13.6609,245200.0],["2007-12-06",13.7967,14.003,13.7773,13.9959,231600.0],["2007-12-07",13.7226,13.802,13.6803,13.7826,189000.0],["2007-12-10",13.8284,14.0171,13.8284,14.0171,120400.0],["2007-12-11",13.8637,13.9271,13.6732,13.6768,206200.0],["2007-12-12",14.0347,14.0611,13.8108,13.8584,276800.0],["2007-12-13",13.9025,13.9095,13.6292,13.735,196800.0],["2007-12-14",13.6186,13.6644,13.5005,13.5005,253800.0],["2007-12-17",13.5939,13.8302,13.5692,13.7191,193000.0],["2007-12-18",13.8443,13.8936,13.6732,13.7244,193000.0],["2007-12-19",13.6609,13.7156,13.4617,13.5445,148800.0],["2007-12-20",13.8266,13.9042,13.7843,13.9042,182600.0],["2007-12-21",13.9412,14.0788,13.9148,14.0435,328400.0],["2007-12-24",13.9888,14.2022,13.9888,14.1493,122600.0],["2007-12-26",14.1775,14.2198,13.7579,14.1669,301600.0],["2007-12-27",14.0841,14.1281,14.003,14.0894,198400.0],["2007-12-28",13.9659,14.0559,13.9148,13.9324,575400.0],["2007-12-31",14.0012,14.1052,13.8337,13.8513,202200.0],["2008-01-02",13.7702,13.8513,13.5639,13.6115,585600.0],["2008-01-03",13.779,13.8478,13.6909,13.7685,412400.0],["2008-01-04",13.7579,13.802,13.5957,13.5974,185400.0],["2008-01-07",13.8284,13.8284,13.6821,13.7279,247000.0],["2008-01-08",13.8161,13.8249,13.6256,13.6362,231200.0],["2008-01-09",13.8372,13.9624,13.7949,13.9624,292200.0],["2008-01-10",14.1176,14.2886,14.0523,14.2516,349200.0],["2008-01-11",13.6345,13.8619,13.6345,13.6785,436200.0],["2008-01-14",13.6256,13.6433,13.377,13.4493,318600.0],["2008-01-15",13.2554,13.2712,12.938,13.0544,395800.0],["2008-01-16",12.9257,13.2889,12.9257,13.0932,289200.0],["2008-01-17",13.1954,13.2571,13.0297,13.0685,397400.0],["2008-01-18",13.1514,13.2977,12.9803,13.0473,471000.0],["2008-01-22",12.4055,12.6154,12.3103,12.4655,489600.0],["2008-01-23",11.7867,12.1322,11.6086,11.9753,720800.0],["2008-01-24",12.3826,12.3861,11.9612,12.0899,759400.0],["2008-01-25",12.603,12.6189,12.2169,12.2469,421800.0],["2008-01-28",12.1393,12.3315,12.0864,12.2715,310600.0],["2008-01-29",12.2768,12.506,12.2045,12.4725,257800.0],["2008-01-30",12.4584,12.6365,12.3526,12.4091,405000.0],["2008-01-31",12.4179,12.6365,12.3756,12.4443,663000.0],["2008-02-01",12.5219,12.7353,12.4302,12.7282,367600.0],["2008-02-04",12.5907,12.6065,12.5131,12.536,217000.0],["2008-02-05",12.5448,12.6242,12.4126,12.439,358200.0],["2008-02-06",12.4972,12.6894,12.4038,12.5977,410600.0],["2008-02-07",12.5272,12.5871,12.3315,12.5819,519400.0],["2008-02-08",12.6647,12.7952,12.6383,12.7123,243200.0],["2008-02-11",12.8146,12.8269,12.6524,12.7846,245600.0],["2008-02-12",12.7881,12.8781,12.73,12.7758,200400.0],["2008-02-13",12.8622,12.9063,12.7652,12.8534,168800.0],["2008-02-14",12.8569,12.8992,12.6947,12.7211,180800.0],["2008-02-15",12.5889,12.6418,12.5219,12.6118,190200.0],["2008-02-19",12.67,12.7035,12.5343,12.596,217200.0],["2008-02-20",12.5818,12.8428,12.5818,12.774,395600.0],["2008-02-21",12.8833,12.9186,12.7881,12.8534,178600.0],["2008-02-22",13.0473,13.1179,12.931,13.1179,130600.0],["2008-02-25",12.9592,13.0526,12.9239,13.0367,191800.0],["2008-02-26",13.2025,13.4158,13.1901,13.377,322800.0],["2008-02-27",13.3559,13.6556,13.3471,13.5181,207200.0],["2008-02-28",13.4652,13.5428,13.3947,13.5022,144200.0],["2008-02-29",13.4899,13.5146,13.2483,13.2942,204400.0],["2008-03-03",13.3277,13.3506,13.1496,13.3206,220800.0],["2008-03-04",13.2712,13.4528,13.2307,13.4528,278000.0],["2008-03-05",13.2792,13.3858,13.2322,13.3551,448800.0],["2008-03-06",13.3714,13.3967,13.3262,13.3551,119400.0],["2008-03-07",13.3966,13.4418,13.2232,13.328,162800.0],["2008-03-10",13.637,13.7219,13.5683,13.6804,466600.0],["2008-03-11",13.8611,13.8774,13.74,13.8611,331600.0],["2008-03-12",14.1683,14.284,14.0219,14.0274,363800.0],["2008-03-13",14.4159,14.4412,14.2478,14.3725,485600.0],["2008-03-14",14.3129,14.3129,13.8846,13.9641,340200.0],["2008-03-17",13.5647,13.8774,13.4599,13.6948,966800.0],["2008-03-18",13.7888,14.0617,13.7545,13.9695,912200.0],["2008-03-19",13.5322,13.7653,13.4527,13.525,699400.0],["2008-03-20",13.5376,13.6316,13.4328,13.59,281400.0],["2008-03-24",13.5376,13.9515,13.5376,13.8611,225200.0],["2008-03-25",13.2268,13.3786,13.1671,13.3786,856400.0],["2008-03-26",12.9214,13.0948,12.8961,13.0948,689800.0],["2008-03-27",13.4057,13.4364,13.3207,13.3894,333600.0],["2008-03-28",13.178,13.4653,13.178,13.3171,267000.0],["2008-03-31",13.5159,13.7671,13.4798,13.6894,652600.0],["2008-04-01",13.7111,13.8466,13.6533,13.8466,285200.0],["2008-04-02",13.7346,13.7346,13.5503,13.5991,255800.0],["2008-04-03",13.543,13.7003,13.5105,13.6894,266400.0],["2008-04-04",13.6533,13.7382,13.6081,13.7147,166600.0],["2008-04-07",13.6876,13.7003,13.5539,13.6985,219000.0],["2008-04-08",13.581,13.6713,13.5069,13.6713,122200.0],["2008-04-09",13.5539,13.6352,13.5232,13.525,153400.0],["2008-04-10",13.6894,13.7707,13.6442,13.6641,226200.0],["2008-04-11",13.7491,13.7816,13.5991,13.6189,158600.0],["2008-04-14",13.6262,13.6478,13.5051,13.5232,209000.0],["2008-04-15",13.6262,13.7057,13.59,13.6352,125400.0],["2008-04-16",13.8304,14.1484,13.8304,14.1105,195800.0],["2008-04-17",14.1502,14.3201,14.1231,14.2587,270400.0],["2008-04-18",14.5569,14.5677,14.4412,14.5424,220400.0],["2008-04-21",14.3671,14.3852,14.2713,14.3219,230800.0],["2008-04-22",14.3237,14.349,14.2442,14.3219,121000.0],["2008-04-23",14.3382,14.3996,14.2587,14.3761,134200.0],["2008-04-24",14.3671,14.5749,14.2767,14.5207,227400.0],["2008-04-25",14.3978,14.3978,14.1249,14.2352,294600.0],["2008-04-28",14.0924,14.2858,14.0924,14.2045,161200.0],["2008-04-29",13.7997,13.9171,13.6966,13.8069,280600.0],["2008-04-30",13.7852,13.881,13.6442,13.6515,204400.0],["2008-05-01",13.7527,13.9117,13.731,13.834,253000.0],["2008-05-02",13.7545,13.8593,13.628,13.8376,303000.0],["2008-05-05",13.4364,13.899,13.4364,13.8774,217400.0],["2008-05-06",13.7599,14.0816,13.7581,14.0816,321200.0],["2008-05-07",13.9261,14.293,13.8864,14.2153,687200.0],["2008-05-08",14.1864,14.3328,14.1502,14.3039,225600.0],["2008-05-09",14.2008,14.4376,14.1774,14.3219,180800.0],["2008-05-12",14.2767,14.3219,14.0996,14.2641,190600.0],["2008-05-13",14.1629,14.2767,14.0906,14.2569,186000.0],["2008-05-14",14.1267,14.2478,14.0057,14.1593,277200.0],["2008-05-15",13.9749,14.0255,13.8647,13.9569,392400.0],["2008-05-16",14.0039,14.2406,13.946,14.1918,518400.0],["2008-05-19",13.9605,13.9876,13.8828,13.8882,320000.0],["2008-05-20",13.937,13.984,13.7599,13.7978,169000.0],["2008-05-21",13.899,13.9659,13.7563,13.7798,208200.0],["2008-05-22",13.6225,13.825,13.6225,13.7075,222200.0],["2008-05-23",13.8701,13.8701,13.7093,13.731,219200.0],["2008-05-27",13.6569,13.7436,13.599,13.6768,277000.0],["2008-05-28",13.7219,13.7653,13.5105,13.7617,316800.0],["2008-05-29",13.7924,13.8882,13.7093,13.8882,162000.0],["2008-05-30",13.6641,13.7129,13.5466,13.6207,340600.0],["2008-06-02",13.4057,13.4635,13.2828,13.4274,305800.0],["2008-06-03",13.4183,13.534,13.3677,13.5177,287800.0],["2008-06-04",13.4744,13.534,13.4201,13.4906,209800.0],["2008-06-05",13.3822,13.6171,13.3695,13.5448,286800.0],["2008-06-06",13.281,13.3352,13.1852,13.1924,226600.0],["2008-06-09",13.5051,13.5268,13.1671,13.2286,228000.0],["2008-06-10",13.2864,13.2882,13.2051,13.2177,116600.0],["2008-06-11",13.3009,13.3659,13.2141,13.2159,232400.0],["2008-06-12",13.2376,13.2467,13.1129,13.2087,181200.0],["2008-06-13",12.9955,13.1997,12.9702,13.1653,163400.0],["2008-06-16",13.1816,13.328,13.1111,13.328,203800.0],["2008-06-17",13.3479,13.3497,13.1491,13.1744,138800.0],["2008-06-18",12.9936,13.084,12.981,13.0262,235400.0],["2008-06-19",12.9936,13.0207,12.728,12.84,224000.0],["2008-06-20",12.4732,12.5274,12.3449,12.4407,414800.0],["2008-06-23",12.3178,12.6214,12.3069,12.5635,181600.0],["2008-06-24",12.5111,12.6647,12.4605,12.5382,351400.0],["2008-06-25",12.5708,12.8129,12.5708,12.7497,386600.0],["2008-06-26",12.5473,12.6087,12.2527,12.2545,227800.0],["2008-06-27",12.1407,12.2798,12.0955,12.184,333400.0],["2008-06-30",12.5093,12.578,12.428,12.5147,274400.0],["2008-07-01",12.4135,12.4262,12.2166,12.2943,252600.0],["2008-07-02",12.3105,12.3467,12.1533,12.2075,197600.0],["2008-07-03",12.2979,12.3846,12.2617,12.278,166800.0],["2008-07-07",12.3919,12.5979,12.3539,12.5418,251400.0],["2008-07-08",12.5256,12.6774,12.4334,12.6503,409000.0],["2008-07-09",12.8093,12.981,12.7732,12.8997,370800.0],["2008-07-10",12.7352,12.8274,12.6503,12.7135,436800.0],["2008-07-11",12.3521,12.5238,12.1985,12.3973,397000.0],["2008-07-14",12.4117,12.5635,12.2925,12.4009,286400.0],["2008-07-15",12.3304,12.4967,12.2708,12.3322,285800.0],["2008-07-16",12.3105,12.5473,12.222,12.5057,254200.0],["2008-07-17",12.6557,12.8961,12.6449,12.8129,382400.0],["2008-07-18",13.1726,13.1726,12.84,13.0695,310000.0],["2008-07-21",12.9376,12.9521,12.8075,12.8111,199600.0],["2008-07-22",12.9521,13.2774,12.9394,13.2557,260400.0],["2008-07-23",13.2485,13.4671,13.2214,13.4129,202000.0],["2008-07-24",13.2105,13.3135,13.1545,13.1744,242200.0],["2008-07-25",13.2864,13.4093,13.2539,13.328,183600.0],["2008-07-28",13.1075,13.1454,12.9575,13.0208,242000.0],["2008-07-29",12.9286,13.1274,12.9286,13.122,356400.0],["2008-07-30",13.2864,13.5195,13.2864,13.4725,323400.0],["2008-07-31",13.2214,13.3189,13.0641,13.0641,509400.0],["2008-08-01",13.1075,13.1382,12.9304,13.0334,298000.0],["2008-08-04",13.2557,13.3135,13.122,13.2268,645400.0],["2008-08-05",13.5358,13.7978,13.4924,13.7219,1242400.0],["2008-08-06",13.6816,13.8806,13.6451,13.8003,369600.0],["2008-08-07",13.5337,13.5684,13.3437,13.3474,291600.0],["2008-08-08",12.7685,13.1191,12.7521,13.1082,370000.0],["2008-08-11",13.236,13.2524,13.0917,13.1849,276400.0],["2008-08-12",12.8543,12.9803,12.7685,12.9438,408600.0],["2008-08-13",12.5969,12.7813,12.4179,12.7813,410800.0],["2008-08-14",12.5092,12.7831,12.5037,12.6918,216200.0],["2008-08-15",12.5603,12.6973,12.5603,12.6425,154600.0],["2008-08-18",12.6991,12.7667,12.6206,12.6863,151600.0],["2008-08-19",12.5841,12.6644,12.5713,12.6644,213600.0],["2008-08-20",12.5366,12.6169,12.5055,12.5822,300400.0],["2008-08-21",12.3887,12.5238,12.3814,12.5128,151000.0],["2008-08-22",12.4161,12.5658,12.396,12.5658,175600.0],["2008-08-25",12.4325,12.6681,12.3448,12.4361,104800.0],["2008-08-26",12.1695,12.4087,12.1257,12.2554,189800.0],["2008-08-27",12.3576,12.3576,12.217,12.2882,159800.0],["2008-08-28",12.3467,12.511,12.3266,12.427,144600.0],["2008-08-29",12.3375,12.6005,12.3375,12.4179,253800.0],["2008-09-02",12.4873,12.5914,12.4215,12.4453,183000.0],["2008-09-03",12.312,12.4161,12.2024,12.2334,222000.0],["2008-09-04",12.1312,12.1622,11.8445,11.8445,290600.0],["2008-09-05",11.8554,11.9522,11.7459,11.9029,535000.0],["2008-09-08",11.996,12.259,11.923,11.9522,366000.0],["2008-09-09",12.1695,12.2736,11.9559,12.0709,1047200.0],["2008-09-10",12.0727,12.248,12.0581,12.1403,733000.0],["2008-09-11",11.9577,12.1513,11.8938,12.1513,2182400.0],["2008-09-12",11.954,12.2773,11.87,12.1787,1541200.0],["2008-09-15",12.1038,12.228,11.7459,11.954,610400.0],["2008-09-16",11.7148,11.8554,11.5724,11.8134,327200.0],["2008-09-17",11.587,11.6144,11.1615,11.1852,836200.0],["2008-09-18",11.8463,12.3101,11.5413,12.2444,658400.0],["2008-09-19",12.2681,12.29,11.9778,12.1768,371200.0],["2008-09-22",12.0782,12.1038,11.8317,11.8353,228000.0],["2008-09-23",12.1567,12.2316,11.9303,12.1348,263400.0],["2008-09-24",12.3357,12.3814,12.0435,12.1056,508200.0],["2008-09-25",12.3028,12.5713,12.2243,12.4361,422000.0],["2008-09-26",12.5457,12.637,12.4033,12.5731,411200.0],["2008-09-29",12.2499,12.3321,11.2309,11.2309,346800.0],["2008-09-30",12.0472,12.1348,11.3222,11.3222,367800.0],["2008-10-01",11.8938,12.4069,11.87,12.144,394800.0],["2008-10-02",12.27,12.3503,12.0526,12.0526,240800.0],["2008-10-03",12.3083,12.6553,12.2827,12.2827,607800.0],["2008-10-06",12.1001,12.1494,11.0647,11.5322,538600.0],["2008-10-07",11.7459,11.881,11.1925,11.2656,582800.0],["2008-10-08",11.0848,11.2309,10.4091,10.641,765000.0],["2008-10-09",10.5716,10.6739,9.6695,9.6695,661000.0],["2008-10-10",9.034,9.7389,8.7692,9.2221,1028200.0],["2008-10-13",9.6202,10.4584,9.465,10.221,694800.0],["2008-10-14",10.6922,11.3222,10.4602,10.8492,1461400.0],["2008-10-15",10.935,10.977,10.2941,10.473,1237600.0],["2008-10-16",10.2247,10.5388,9.9526,10.4639,458400.0],["2008-10-17",10.2064,10.8949,10.1863,10.3178,451000.0],["2008-10-20",10.6337,10.9551,10.5114,10.5917,331400.0],["2008-10-21",10.1169,10.179,9.4065,9.5873,1493600.0],["2008-10-22",9.2038,9.6604,9.1034,9.2038,2036200.0],["2008-10-23",8.8642,9.0395,8.4734,8.992,1496800.0],["2008-10-24",8.3072,8.8459,8.3072,8.6743,662400.0],["2008-10-27",8.8386,9.3171,8.7473,9.213,642200.0],["2008-10-28",9.8101,10.8748,9.5252,10.873,1792000.0],["2008-10-29",10.3251,10.9935,10.316,10.5223,1085400.0],["2008-10-30",10.4402,10.5004,9.9982,10.2813,1044000.0],["2008-10-31",9.8521,10.3178,9.8412,9.927,709000.0],["2008-11-03",10.053,10.179,9.8941,10.179,291200.0],["2008-11-04",10.2612,10.5187,10.2028,10.4128,275800.0],["2008-11-05",10.0804,10.3635,9.8887,9.9197,276800.0],["2008-11-06",9.8247,9.9781,9.3591,9.5727,366200.0],["2008-11-07",9.8211,9.9982,9.6987,9.9617,274400.0],["2008-11-10",9.8594,9.9526,9.5892,9.7699,198600.0],["2008-11-11",9.5179,9.5892,9.3134,9.4321,426800.0],["2008-11-12",9.4084,9.4522,9.1564,9.1673,301800.0],["2008-11-13",9.2586,9.7389,8.8185,9.7389,311600.0],["2008-11-14",9.0267,9.4504,9.0267,9.1217,285200.0],["2008-11-17",9.2422,9.6074,9.2166,9.328,362000.0],["2008-11-18",9.1472,9.5271,9.1344,9.5271,372600.0],["2008-11-19",9.2714,9.4979,9.0998,9.0998,334000.0],["2008-11-20",9.0523,9.2951,8.7053,8.7656,481800.0],["2008-11-21",8.9464,8.961,8.5117,8.8057,589800.0],["2008-11-24",9.1235,9.9288,9.1107,9.7517,633400.0],["2008-11-25",9.6987,10.1407,9.6166,10.0548,784200.0],["2008-11-26",9.5526,9.8978,9.4778,9.8978,675400.0],["2008-11-28",9.2294,9.7517,9.2294,9.5727,441200.0],["2008-12-01",9.0431,9.0851,8.4551,8.4862,934600.0],["2008-12-02",8.9281,9.129,8.8112,8.9792,802400.0],["2008-12-03",9.0139,9.4504,8.9701,9.4504,810600.0],["2008-12-04",8.9811,9.1911,8.8368,8.8751,519000.0],["2008-12-05",9.0231,9.3846,8.8423,9.2732,829800.0],["2008-12-08",9.16,9.4157,9.0651,9.3609,688600.0],["2008-12-09",9.0943,9.3335,9.0249,9.255,879400.0],["2008-12-10",9.1947,9.3792,9.1308,9.1673,257000.0],["2008-12-11",9.2659,9.412,9.0888,9.1764,426200.0],["2008-12-12",9.0157,9.1125,8.8368,8.9847,676000.0],["2008-12-15",9.1527,9.2495,9.0358,9.1874,727400.0],["2008-12-16",9.717,9.7499,9.2495,9.717,1069800.0],["2008-12-17",9.3408,9.4412,9.1637,9.2203,512000.0],["2008-12-18",9.4157,9.6659,9.3335,9.3773,542400.0],["2008-12-19",9.3298,9.5855,9.2878,9.3134,972200.0],["2008-12-22",9.5015,9.5179,9.2732,9.3956,657200.0],["2008-12-23",9.5892,9.6038,9.3171,9.5417,341800.0],["2008-12-24",9.3335,9.5179,9.202,9.2933,93000.0],["2008-12-26",9.1509,9.4047,9.1509,9.3664,112200.0],["2008-12-29",9.5125,9.5399,9.339,9.4138,305400.0],["2008-12-30",9.4285,9.5417,9.3189,9.4504,283600.0],["2008-12-31",9.5472,9.885,9.4997,9.6987,275800.0],["2009-01-02",9.6805,9.9982,9.675,9.9982,224400.0],["2009-01-05",9.7846,10.0165,9.7389,10.0165,450800.0],["2009-01-06",9.5526,9.9361,9.5417,9.9325,875200.0],["2009-01-07",9.6841,9.8138,9.6293,9.6549,1048400.0],["2009-01-08",9.9745,10.0293,9.8046,10.0201,703800.0],["2009-01-09",10.3342,10.3653,10.137,10.2721,1168000.0],["2009-01-12",10.0,10.2247,9.9215,10.0548,1084600.0],["2009-01-13",9.5636,9.7846,9.4851,9.6531,1840400.0],["2009-01-14",9.3079,9.4047,9.1107,9.1892,285000.0],["2009-01-15",9.2787,9.5782,9.1929,9.5325,453800.0],["2009-01-16",9.7225,9.79,9.4759,9.5892,441200.0],["2009-01-20",9.4248,9.5873,9.3207,9.3463,714800.0],["2009-01-21",9.4285,9.5307,9.0669,9.3792,723600.0],["2009-01-22",9.0851,9.339,9.0851,9.244,445600.0],["2009-01-23",9.129,9.3992,9.0851,9.3043,339400.0],["2009-01-26",9.3828,9.7042,9.3408,9.4632,454600.0],["2009-01-27",9.6622,9.8412,9.6293,9.7279,587000.0],["2009-01-28",9.9526,10.0621,9.6531,9.8795,568600.0],["2009-01-29",9.916,9.9909,9.6202,9.7827,458200.0],["2009-01-30",10.0238,10.1425,9.9014,10.0621,543400.0],["2009-02-02",9.8393,9.9398,9.7462,9.7462,534800.0],["2009-02-03",9.9708,10.179,9.9233,10.0585,963400.0],["2009-02-04",9.9507,10.0621,9.6513,9.6786,1081400.0],["2009-02-05",9.8631,10.0274,9.7572,9.8996,762800.0],["2009-02-06",9.8613,10.0238,9.8229,9.916,339600.0],["2009-02-09",10.2648,10.4255,10.1808,10.1808,179600.0],["2009-02-10",10.0895,10.1261,9.6019,9.7919,376800.0],["2009-02-11",9.7006,9.7699,9.5946,9.6312,279000.0],["2009-02-12",9.5946,9.7152,9.4613,9.6586,216600.0],["2009-02-13",9.6659,9.706,9.5198,9.5198,173400.0],["2009-02-17",9.3992,9.4723,9.2842,9.4449,198600.0],["2009-02-18",9.297,9.297,9.0888,9.2093,206400.0],["2009-02-19",9.3792,9.4303,9.2404,9.2952,193800.0],["2009-02-20",9.0322,9.1673,8.9299,9.1308,564800.0],["2009-02-23",9.3152,9.3152,8.8879,8.9044,332600.0],["2009-02-24",8.9354,9.1125,8.8313,9.0577,563600.0],["2009-02-25",8.9171,9.0194,8.835,8.9482,314600.0],["2009-02-26",9.0998,9.2605,9.0596,9.1107,227800.0],["2009-02-27",9.1509,9.4851,9.1491,9.3207,515600.0],["2009-03-02",9.087,9.0961,8.7674,8.8295,566400.0],["2009-03-03",8.7272,8.7363,8.4003,8.4825,429000.0],["2009-03-04",8.4843,8.7017,8.351,8.5829,520600.0],["2009-03-05",8.6176,8.751,8.5647,8.5647,503200.0],["2009-03-06",8.7236,8.7765,8.4916,8.6834,338200.0],["2009-03-09",8.3821,8.698,8.362,8.5464,357800.0],["2009-03-10",8.813,9.1874,8.8094,9.0851,767200.0],["2009-03-11",8.9704,9.0159,8.775,8.8395,526600.0],["2009-03-12",8.8698,9.0007,8.7655,9.0007,620200.0],["2009-03-13",8.8604,8.9381,8.7295,8.904,1187800.0],["2009-03-16",9.0007,9.2037,8.9761,9.0121,407000.0],["2009-03-17",8.8035,8.9628,8.7181,8.9628,556000.0],["2009-03-18",8.6403,8.9097,8.5758,8.849,428200.0],["2009-03-19",8.8869,8.9211,8.555,8.6365,656600.0],["2009-03-20",8.7522,8.8148,8.6365,8.6821,424800.0],["2009-03-23",8.6327,8.904,8.5758,8.8831,1384000.0],["2009-03-24",8.9305,8.9931,8.8642,8.8812,284400.0],["2009-03-25",8.8604,8.9533,8.6308,8.811,586600.0],["2009-03-26",8.6669,8.701,8.5284,8.6119,1338400.0],["2009-03-27",8.4525,8.462,8.2932,8.3254,358600.0],["2009-03-30",8.4468,8.5265,8.2059,8.4886,912600.0],["2009-03-31",8.7598,8.885,8.6764,8.7257,875200.0],["2009-04-01",8.6934,8.8964,8.6707,8.8964,616000.0],["2009-04-02",9.1468,9.2549,8.9818,9.0254,714800.0],["2009-04-03",8.8907,8.9078,8.7446,8.8926,266600.0],["2009-04-06",8.7276,8.7845,8.6688,8.7693,275200.0],["2009-04-07",8.7807,8.9837,8.7067,8.8186,369600.0],["2009-04-08",8.9533,9.0178,8.8812,8.8964,174000.0],["2009-04-09",8.8262,8.8452,8.6802,8.8016,276400.0],["2009-04-13",8.9135,8.9135,8.7864,8.8774,142400.0],["2009-04-14",8.4924,8.536,8.4298,8.4411,442600.0],["2009-04-15",8.7921,9.0614,8.7864,9.0481,526200.0],["2009-04-16",9.0235,9.0956,8.9002,9.0956,320800.0],["2009-04-17",8.7333,8.9154,8.72,8.8281,551400.0],["2009-04-20",8.8395,8.8395,8.6574,8.7503,216200.0],["2009-04-21",8.5834,8.8604,8.5834,8.8585,503000.0],["2009-04-22",8.6555,8.8243,8.6232,8.7257,551600.0],["2009-04-23",8.9249,9.0216,8.8395,9.0216,420000.0],["2009-04-24",8.9837,8.9969,8.8623,8.9457,236400.0],["2009-04-27",8.7731,8.8964,8.7447,8.8205,276000.0],["2009-04-28",8.8566,8.9609,8.849,8.9286,218600.0],["2009-04-29",8.9912,9.124,8.9628,9.0823,204600.0],["2009-04-30",9.2113,9.3346,9.069,9.2227,374800.0],["2009-05-01",9.0766,9.5129,8.995,9.5129,711600.0],["2009-05-04",9.3517,9.4294,9.2416,9.2473,506800.0],["2009-05-05",9.0994,9.1885,8.94,9.1771,537800.0],["2009-05-06",9.4882,9.5034,9.1544,9.3915,531200.0],["2009-05-07",9.6039,9.6893,9.3384,9.4863,384400.0],["2009-05-08",9.6419,9.7993,9.6305,9.7974,277200.0],["2009-05-11",9.6286,9.7348,9.6153,9.6836,204600.0],["2009-05-12",9.7841,9.9473,9.7367,9.9359,499200.0],["2009-05-13",9.8676,10.0573,9.8183,9.9055,309200.0],["2009-05-14",9.7879,9.9985,9.7728,9.9738,231600.0],["2009-05-15",9.8221,10.0137,9.7936,9.9302,474200.0],["2009-05-18",10.0194,10.1578,9.9378,10.1578,261600.0],["2009-05-19",9.9606,10.0213,9.7898,9.7917,699600.0],["2009-05-20",9.7747,10.0251,9.7747,9.9625,831400.0],["2009-05-21",9.9112,10.1844,9.8923,9.9587,260400.0],["2009-05-22",10.0895,10.0971,9.9719,10.0535,176600.0],["2009-05-26",10.2318,10.4556,10.2166,10.4196,414600.0],["2009-05-27",10.3153,10.412,10.2432,10.2963,407000.0],["2009-05-28",10.3229,10.4746,10.2584,10.3855,697600.0],["2009-05-29",10.4974,10.5334,10.3039,10.3855,273000.0],["2009-06-01",10.4139,10.6928,10.412,10.5277,238200.0],["2009-06-02",10.5163,10.7174,10.4898,10.6529,418600.0],["2009-06-03",10.541,10.5448,10.4329,10.4879,386200.0],["2009-06-04",10.4196,10.4727,10.1389,10.3855,562400.0],["2009-06-05",10.3456,10.3646,10.2015,10.2527,284200.0],["2009-06-08",10.1844,10.4329,10.1427,10.4101,233000.0],["2009-06-09",10.2508,10.3039,10.1977,10.209,183400.0],["2009-06-10",10.3817,10.3987,10.118,10.2337,287000.0],["2009-06-11",10.4898,10.5676,10.4177,10.4367,247400.0],["2009-06-12",10.4329,10.4822,10.3665,10.3722,228600.0],["2009-06-15",10.283,10.283,10.1635,10.2716,179400.0],["2009-06-16",10.3058,10.4177,10.2622,10.2641,1078200.0],["2009-06-17",10.2773,10.4158,10.2299,10.3817,213600.0],["2009-06-18",10.4424,10.5581,10.3968,10.4329,350800.0],["2009-06-19",10.6302,10.6909,10.4708,10.4708,185200.0],["2009-06-22",10.5751,10.6795,10.4974,10.5941,251200.0],["2009-06-23",10.6321,10.6396,10.5107,10.5543,314400.0],["2009-06-24",10.7345,10.744,10.4822,10.4917,459200.0],["2009-06-25",10.4443,10.6055,10.4215,10.5998,427000.0],["2009-06-26",10.6434,10.67,10.4822,10.5353,117600.0],["2009-06-29",10.5827,10.6757,10.5581,10.615,109800.0],["2009-06-30",10.5562,10.5846,10.4025,10.5846,201200.0],["2009-07-01",10.5865,10.7288,10.5695,10.6169,227800.0],["2009-07-02",10.4234,10.577,10.3722,10.5334,219800.0],["2009-07-06",10.6131,10.8578,10.6074,10.8578,194400.0],["2009-07-07",10.6377,10.6453,10.4518,10.5088,268000.0],["2009-07-08",10.4632,10.4708,10.283,10.4063,668800.0],["2009-07-09",10.6245,10.6453,10.5372,10.6207,286400.0],["2009-07-10",10.4101,10.5429,10.4101,10.5088,113200.0],["2009-07-13",10.4917,10.6358,10.4917,10.6131,341800.0],["2009-07-14",10.6226,10.6984,10.6036,10.6833,164600.0],["2009-07-15",10.8312,10.9545,10.7933,10.9545,274600.0],["2009-07-16",10.9944,11.0873,10.9811,11.0304,214000.0],["2009-07-17",10.9716,11.0873,10.9375,11.0873,185000.0],["2009-07-20",11.0266,11.1063,11.0019,11.0589,122600.0],["2009-07-21",11.277,11.2846,11.0816,11.1158,191600.0],["2009-07-22",11.1878,11.3586,11.184,11.2865,195400.0],["2009-07-23",11.2334,11.4003,11.222,11.3946,128400.0],["2009-07-24",11.2599,11.4041,11.2599,11.3586,152400.0],["2009-07-27",11.3567,11.4401,11.3358,11.3832,147800.0],["2009-07-28",11.4553,11.497,11.3168,11.4306,143800.0],["2009-07-29",11.48,11.645,11.4363,11.645,273200.0],["2009-07-30",11.6621,11.7683,11.5824,11.6071,146600.0],["2009-07-31",11.8138,11.8328,11.7228,11.7967,216800.0],["2009-08-03",11.7076,11.8707,11.6753,11.7892,371200.0],["2009-08-04",11.8461,11.9845,11.7873,11.9068,431800.0],["2009-08-05",11.8195,11.8935,11.7436,11.8935,380800.0],["2009-08-06",11.8309,11.8309,11.6241,11.7038,325200.0],["2009-08-07",11.8783,11.9124,11.7493,11.8499,195000.0],["2009-08-10",11.6734,11.7038,11.5388,11.6564,171200.0],["2009-08-11",11.7209,11.7816,11.664,11.7797,162000.0],["2009-08-12",11.6621,11.8802,11.6545,11.8555,128000.0],["2009-08-13",11.975,11.9959,11.8309,11.8764,162600.0],["2009-08-14",12.0471,12.0471,11.7683,11.8954,988400.0],["2009-08-17",11.6393,11.6697,11.5615,11.6697,236600.0],["2009-08-18",11.8081,11.994,11.7929,11.9143,275200.0],["2009-08-19",11.5988,11.9627,11.5988,11.9453,149600.0],["2009-08-20",11.749,11.9453,11.724,11.8895,272400.0],["2009-08-21",12.0012,12.0955,11.9473,12.0705,169400.0],["2009-08-24",11.9742,12.0454,11.903,12.005,261600.0],["2009-08-25",11.9088,11.955,11.7817,11.8549,259200.0],["2009-08-26",11.7721,11.8587,11.749,11.801,251200.0],["2009-08-27",11.7355,11.8895,11.6585,11.8895,177400.0],["2009-08-28",11.8934,11.9049,11.6951,11.7933,94600.0],["2009-08-31",11.6585,11.7413,11.647,11.6912,112800.0],["2009-09-01",11.8472,12.0223,11.7066,11.7952,327200.0],["2009-09-02",11.7933,12.0262,11.7702,11.9473,219800.0],["2009-09-03",11.8934,11.8972,11.7509,11.8414,374400.0],["2009-09-04",11.9858,12.0859,11.9376,12.0666,189200.0],["2009-09-08",12.1995,12.2168,12.1225,12.1956,151200.0],["2009-09-09",12.238,12.3939,12.2206,12.3169,173800.0],["2009-09-10",12.3958,12.5845,12.365,12.5672,276000.0],["2009-09-11",12.5036,12.6865,12.4748,12.5537,107800.0],["2009-09-14",12.4228,12.5806,12.4228,12.5267,236800.0],["2009-09-15",12.4516,12.4844,12.3785,12.4728,199800.0],["2009-09-16",12.4228,12.5575,12.4016,12.5575,517800.0],["2009-09-17",12.5999,12.6634,12.4844,12.4921,130600.0],["2009-09-18",12.571,12.5903,12.4208,12.4651,144000.0],["2009-09-21",12.2553,12.417,12.2052,12.3573,218800.0],["2009-09-22",12.4093,12.4363,12.3246,12.3689,118200.0],["2009-09-23",12.5806,12.5806,12.4574,12.4574,186400.0],["2009-09-24",12.3111,12.3342,12.0839,12.1533,1429400.0],["2009-09-25",12.1148,12.2033,11.9646,12.005,714400.0],["2009-09-28",12.0878,12.186,12.0358,12.1225,335600.0],["2009-09-29",12.1898,12.2322,12.0974,12.2245,306800.0],["2009-09-30",12.0974,12.1764,11.9261,12.1764,247200.0],["2009-10-01",12.0146,12.0628,11.9511,11.9877,532000.0],["2009-10-02",11.8645,11.953,11.826,11.9357,472200.0],["2009-10-05",11.8683,11.9704,11.8202,11.9704,297600.0],["2009-10-06",11.9858,12.0666,11.928,11.9646,603000.0],["2009-10-07",11.9723,12.032,11.8876,11.9723,425200.0],["2009-10-08",12.1494,12.2322,12.0974,12.1802,125000.0],["2009-10-09",12.0166,12.0416,11.9704,12.0416,279400.0],["2009-10-12",12.0146,12.0454,11.8914,11.9896,402200.0],["2009-10-13",12.0551,12.1379,12.0012,12.0551,319400.0],["2009-10-14",12.2765,12.2765,12.0994,12.2303,252800.0],["2009-10-15",12.4555,12.494,12.3766,12.3823,390600.0],["2009-10-16",12.442,12.5479,12.4382,12.4998,183400.0],["2009-10-19",12.5787,12.6884,12.5383,12.5845,122800.0],["2009-10-20",12.6326,12.6519,12.5133,12.5672,174800.0],["2009-10-21",12.6191,12.7212,12.5575,12.5806,210800.0],["2009-10-22",12.675,12.6981,12.5132,12.5864,261200.0],["2009-10-23",12.5421,12.596,12.3727,12.444,258600.0],["2009-10-26",12.494,12.598,12.3708,12.3708,234600.0],["2009-10-27",12.5383,12.598,12.4555,12.5518,408600.0],["2009-10-28",12.3342,12.4382,12.288,12.3111,358000.0],["2009-10-29",12.3227,12.442,12.2938,12.4074,334600.0],["2009-10-30",12.5864,12.5903,12.2649,12.365,281400.0],["2009-11-02",12.1571,12.2765,12.0936,12.236,367000.0],["2009-11-03",12.0166,12.2014,12.0166,12.1552,299000.0],["2009-11-04",12.2014,12.2842,12.1648,12.2052,144800.0],["2009-11-05",12.4825,12.5498,12.4016,12.442,373400.0],["2009-11-06",12.4555,12.5691,12.4401,12.5133,285200.0],["2009-11-09",12.5826,12.7173,12.5691,12.6653,121400.0],["2009-11-10",12.6114,12.7404,12.6114,12.7404,142000.0],["2009-11-11",12.7597,12.7943,12.6211,12.6384,217000.0],["2009-11-12",12.7366,12.8078,12.6923,12.7423,90400.0],["2009-11-13",12.7385,12.8347,12.6673,12.8328,118600.0],["2009-11-16",12.7924,12.8867,12.7751,12.8617,285400.0],["2009-11-17",12.8251,12.854,12.7058,12.8521,151200.0],["2009-11-18",12.6538,12.6673,12.5595,12.6268,277200.0],["2009-11-19",12.5152,12.5287,12.3092,12.5113,516800.0],["2009-11-20",12.1667,12.263,12.1552,12.2553,674400.0],["2009-11-23",12.4478,12.4959,12.3323,12.4074,238800.0],["2009-11-24",12.3092,12.3246,12.1841,12.3169,323200.0],["2009-11-25",12.2803,12.3997,12.2437,12.3573,159600.0],["2009-11-27",11.6951,11.9684,11.6816,11.8298,720000.0],["2009-11-30",11.7201,11.7952,11.6046,11.7952,726000.0],["2009-12-01",12.1436,12.2264,12.1359,12.1956,295400.0],["2009-12-02",12.2476,12.315,12.032,12.2784,358400.0],["2009-12-03",12.1879,12.2476,12.1302,12.1302,143600.0],["2009-12-04",12.3939,12.4786,12.238,12.2822,295800.0],["2009-12-07",12.1975,12.288,12.1687,12.2168,416400.0],["2009-12-08",12.0243,12.0859,11.9704,12.0089,287400.0],["2009-12-09",12.0339,12.0859,11.9704,12.0493,420400.0],["2009-12-10",12.2168,12.2668,12.109,12.1629,191600.0],["2009-12-11",12.2707,12.3188,12.2149,12.2534,255200.0],["2009-12-14",12.3207,12.3438,12.263,12.288,204000.0],["2009-12-15",12.2226,12.2822,12.1725,12.1918,555000.0],["2009-12-16",12.2052,12.2765,12.1552,12.1687,156600.0],["2009-12-17",12.0204,12.0839,11.9376,12.0281,285400.0],["2009-12-18",12.1398,12.1398,11.955,12.0127,325600.0],["2009-12-21",12.0609,12.1282,12.0185,12.0705,167200.0],["2009-12-22",12.1802,12.2206,12.0839,12.1821,167800.0],["2009-12-23",12.4112,12.4728,12.3612,12.417,398400.0],["2009-12-24",12.3997,12.5325,12.3612,12.4343,172000.0],["2009-12-28",12.5267,12.5556,12.3881,12.4459,185200.0],["2009-12-29",12.4517,12.4651,12.3246,12.417,984800.0],["2009-12-30",12.3746,12.5113,12.3535,12.4998,248800.0],["2009-12-31",12.5306,12.5729,12.4189,12.4478,198000.0],["2010-01-04",12.519,12.5922,12.5113,12.5537,189600.0],["2010-01-05",12.4978,12.5402,12.4228,12.5402,223000.0],["2010-01-06",12.4921,12.596,12.4439,12.4998,250800.0],["2010-01-07",12.5364,12.5941,12.519,12.5845,115800.0],["2010-01-08",12.5845,12.598,12.4748,12.5152,231200.0],["2010-01-11",12.5652,12.6365,12.5036,12.546,183400.0],["2010-01-12",12.5017,12.6153,12.5017,12.6114,105600.0],["2010-01-13",12.7154,12.7173,12.6365,12.6884,102200.0],["2010-01-14",12.6615,12.7423,12.6345,12.7115,94400.0],["2010-01-15",12.8309,12.8482,12.7443,12.802,251200.0],["2010-01-19",13.0465,13.187,13.0369,13.0927,541600.0],["2010-01-20",13.0658,13.112,12.983,13.0831,326400.0],["2010-01-21",13.035,13.0889,12.7751,12.8983,196200.0],["2010-01-22",12.7115,12.7982,12.5999,12.6499,286600.0],["2010-01-25",12.596,12.7269,12.5787,12.6769,237400.0],["2010-01-26",12.5903,12.7943,12.5691,12.6557,627400.0],["2010-01-27",12.8405,12.9387,12.8136,12.9002,538400.0],["2010-01-28",12.8829,12.8829,12.6615,12.7077,177600.0],["2010-01-29",12.8386,12.9079,12.6981,12.8097,403600.0],["2010-02-01",12.675,12.7192,12.5633,12.7192,521000.0],["2010-02-02",12.7058,12.9464,12.6576,12.8906,260000.0],["2010-02-03",12.7693,12.8193,12.7231,12.8059,227600.0],["2010-02-04",12.7577,12.7789,12.4786,12.5133,185400.0],["2010-02-05",12.4112,12.4536,12.2418,12.4131,410000.0],["2010-02-08",12.5826,12.6807,12.5075,12.5287,455200.0],["2010-02-09",12.494,12.6942,12.417,12.6018,187800.0],["2010-02-10",12.521,12.6499,12.4362,12.5344,219400.0],["2010-02-11",12.6037,13.0138,12.5595,12.9175,350800.0],["2010-02-12",13.0157,13.085,12.9695,13.0042,368600.0],["2010-02-16",12.7828,12.9734,12.7635,12.9175,403600.0],["2010-02-17",13.0119,13.033,12.9252,13.0138,259000.0],["2010-02-18",13.0099,13.1351,12.9811,13.1197,173200.0],["2010-02-19",13.1293,13.2871,13.1004,13.2852,267400.0],["2010-02-22",13.1081,13.1736,13.0677,13.137,267400.0],["2010-02-23",13.1351,13.2101,13.0581,13.187,222000.0],["2010-02-24",13.239,13.3507,13.2063,13.2255,262800.0],["2010-02-25",12.7808,12.9849,12.7385,12.9599,735400.0],["2010-02-26",12.9772,13.1485,12.9618,13.0715,214000.0],["2010-03-01",13.1254,13.187,13.0638,13.1678,295600.0],["2010-03-02",13.1216,13.2063,13.085,13.1947,215600.0],["2010-03-03",13.3815,13.3815,13.316,13.3565,282600.0],["2010-03-04",13.4662,13.5028,13.3218,13.497,659800.0],["2010-03-05",13.3815,13.6202,13.3719,13.5894,206800.0],["2010-03-08",13.547,13.599,13.4104,13.5355,345400.0],["2010-03-09",13.2833,13.3584,13.2525,13.2929,409400.0],["2010-03-10",13.2381,13.421,13.2003,13.3872,533000.0],["2010-03-11",13.3931,13.4388,13.2977,13.4289,255800.0],["2010-03-12",13.4746,13.5164,13.409,13.4885,174800.0],["2010-03-15",13.2699,13.3355,13.1864,13.3056,528000.0],["2010-03-16",13.4031,13.5382,13.3911,13.5005,186000.0],["2010-03-17",13.7032,13.7032,13.5681,13.578,200800.0],["2010-03-18",13.6635,13.7192,13.6158,13.7192,297600.0],["2010-03-19",13.3872,13.5124,13.2838,13.3872,799200.0],["2010-03-22",13.3991,13.6158,13.3732,13.6158,224800.0],["2010-03-23",13.4567,13.5899,13.417,13.584,277400.0],["2010-03-24",13.3593,13.421,13.2738,13.3971,420200.0],["2010-03-25",13.4587,13.5243,13.3653,13.3653,139800.0],["2010-03-26",13.4269,13.5044,13.411,13.4488,125200.0],["2010-03-29",13.6257,13.6396,13.5382,13.5382,194600.0],["2010-03-30",13.7092,13.7291,13.6416,13.6575,195800.0],["2010-03-31",13.7112,13.7609,13.6516,13.6973,318200.0],["2010-04-01",13.7649,13.9458,13.7609,13.9438,1578400.0],["2010-04-05",13.9557,14.0154,13.9378,13.9935,145800.0],["2010-04-06",13.7688,13.91,13.7152,13.8583,687200.0],["2010-04-07",13.741,13.8464,13.741,13.7569,561800.0],["2010-04-08",13.5502,13.6019,13.2082,13.582,546200.0],["2010-04-09",13.6436,13.6774,13.5621,13.6774,362000.0],["2010-04-12",13.7669,13.902,13.749,13.8722,187600.0],["2010-04-13",13.8742,13.8742,13.7191,13.8484,330000.0],["2010-04-14",13.7768,13.7987,13.6595,13.737,381800.0],["2010-04-15",13.4309,13.5363,13.3792,13.4388,349200.0],["2010-04-16",13.3593,13.3852,13.1367,13.254,356000.0],["2010-04-19",13.1247,13.3474,13.1247,13.3394,347400.0],["2010-04-20",13.5144,13.5641,13.4706,13.5581,274000.0],["2010-04-21",13.4488,13.4885,13.3852,13.3971,267000.0],["2010-04-22",13.3037,13.3593,13.248,13.3593,167600.0],["2010-04-23",13.3752,13.4965,13.3553,13.4329,184000.0],["2010-04-26",13.4428,13.5363,13.4209,13.4209,517800.0],["2010-04-27",13.2241,13.3215,12.9975,13.0015,321200.0],["2010-04-28",12.92,12.9279,12.6894,12.7828,470600.0],["2010-04-29",12.7152,12.8405,12.6476,12.8405,564800.0],["2010-04-30",12.58,12.6337,12.5025,12.6138,564400.0],["2010-05-03",12.6198,12.6973,12.5184,12.5939,190400.0],["2010-05-04",12.6834,12.6834,12.5661,12.586,273400.0],["2010-05-05",12.4349,12.4747,12.3276,12.3753,284800.0],["2010-05-06",12.3335,12.3951,11.3932,12.093,563000.0],["2010-05-07",11.9717,12.0532,11.6834,11.8484,777800.0],["2010-05-10",12.2361,12.3832,12.1864,12.3256,448200.0],["2010-05-11",12.093,12.3892,12.0472,12.2699,360200.0],["2010-05-12",12.3057,12.3355,12.1924,12.2619,350200.0],["2010-05-13",12.1844,12.2123,12.0194,12.0572,343000.0],["2010-05-14",11.9896,12.0095,11.751,11.8862,456200.0],["2010-05-17",11.8783,11.9041,11.6457,11.8683,502200.0],["2010-05-18",11.8405,11.8564,11.4588,11.6337,495600.0],["2010-05-19",11.5562,11.6795,11.4628,11.6576,454600.0],["2010-05-20",11.4031,11.4866,11.1884,11.3316,645800.0],["2010-05-21",11.2083,11.5125,11.1904,11.4807,571200.0],["2010-05-24",11.5145,11.586,11.3992,11.4012,363400.0],["2010-05-25",11.262,11.3355,11.1328,11.2958,638800.0],["2010-05-26",11.5701,11.6377,11.3276,11.3316,554400.0],["2010-05-27",11.6139,11.7689,11.5741,11.7471,521200.0],["2010-05-28",11.7908,11.8067,11.6238,11.6397,399400.0],["2010-06-01",11.9916,12.3494,11.9657,12.1546,1101200.0],["2010-06-02",12.2639,12.421,12.2182,12.421,771200.0],["2010-06-03",12.5303,12.5601,12.3852,12.4468,471000.0],["2010-06-04",12.3256,12.4051,12.1188,12.1864,447200.0],["2010-06-07",12.2779,12.3613,12.1387,12.1566,360400.0],["2010-06-08",12.1427,12.3613,12.1168,12.3613,362600.0],["2010-06-09",12.3633,12.4727,12.2361,12.3256,457200.0],["2010-06-10",12.4926,12.6735,12.4806,12.6615,544200.0],["2010-06-11",12.4766,12.588,12.417,12.58,577400.0],["2010-06-14",12.753,13.087,12.6914,12.7331,445200.0],["2010-06-15",12.8265,12.912,12.7987,12.8623,504800.0],["2010-06-16",12.8723,12.9856,12.8206,12.9518,690800.0],["2010-06-17",12.9061,13.0969,12.8762,13.081,629200.0],["2010-06-18",12.8564,12.8703,12.7828,12.7927,556400.0],["2010-06-21",12.916,12.918,12.6894,12.7649,398600.0],["2010-06-22",12.8305,12.9021,12.6635,12.6635,384000.0],["2010-06-23",12.8285,12.8822,12.7391,12.7629,331600.0],["2010-06-24",12.7411,12.755,12.5939,12.6417,199200.0],["2010-06-25",12.7411,12.8166,12.6357,12.743,315600.0],["2010-06-28",12.6854,12.9379,12.6436,12.8683,336000.0],["2010-06-29",12.6993,12.7112,12.4886,12.5959,215200.0],["2010-06-30",12.6357,12.7689,12.5522,12.584,238400.0],["2010-07-01",12.6794,12.747,12.5323,12.6834,482400.0],["2010-07-02",12.8365,12.8902,12.743,12.8444,452200.0],["2010-07-06",13.0512,13.1446,12.9319,13.0114,336000.0],["2010-07-07",13.0273,13.1923,13.0154,13.1506,345600.0],["2010-07-08",13.2182,13.3832,13.2182,13.3474,252800.0],["2010-07-09",13.2639,13.3355,13.2202,13.3056,215200.0],["2010-07-12",13.2182,13.3355,13.2142,13.3196,191400.0],["2010-07-13",13.6854,13.7549,13.6317,13.6873,408000.0],["2010-07-14",13.7311,13.7688,13.6575,13.741,256400.0],["2010-07-15",13.8742,14.0492,13.7748,14.0472,544600.0],["2010-07-16",13.9358,14.0333,13.6734,13.7172,243200.0],["2010-07-19",13.6476,13.7052,13.4786,13.6396,380800.0],["2010-07-20",13.4249,13.6973,13.4229,13.6834,514800.0],["2010-07-21",13.6158,13.6277,13.3593,13.4269,221800.0],["2010-07-22",13.4985,13.7649,13.4766,13.7311,268200.0],["2010-07-23",13.7529,13.9716,13.7013,13.9577,338800.0],["2010-07-26",14.0492,14.077,13.9398,14.0511,272000.0],["2010-07-27",14.0511,14.0969,13.8941,14.067,286200.0],["2010-07-28",13.9517,13.9836,13.8166,13.8782,314600.0],["2010-07-29",13.7291,13.8186,13.5959,13.6794,388800.0],["2010-07-30",13.6058,13.7867,13.5899,13.7032,233200.0],["2010-08-02",13.8722,13.91,13.7967,13.8802,297200.0],["2010-08-03",13.9915,14.1684,13.9875,14.0651,320800.0],["2010-08-04",14.1625,14.2519,14.1486,14.2042,301400.0],["2010-08-05",14.0611,14.083,13.9657,14.075,146000.0],["2010-08-06",14.0034,14.1645,14.0034,14.1645,113200.0],["2010-08-09",14.2519,14.2857,14.2221,14.2321,119600.0],["2010-08-10",13.9776,14.1505,13.8861,14.1148,310200.0],["2010-08-11",13.8185,13.8344,13.7589,13.7708,315800.0],["2010-08-12",13.7828,13.8861,13.7828,13.8742,145400.0],["2010-08-13",13.9478,14.0352,13.9458,13.9875,238600.0],["2010-08-16",13.9975,14.1267,13.9796,14.0909,271000.0],["2010-08-17",14.1008,14.1843,14.0472,14.1406,199000.0],["2010-08-18",14.1626,14.1626,14.0012,14.0839,156800.0],["2010-08-19",13.9709,13.9871,13.6783,13.7268,273600.0],["2010-08-20",13.5875,13.6481,13.5189,13.6017,213400.0],["2010-08-23",13.6158,13.7308,13.5996,13.5996,166400.0],["2010-08-24",13.6239,13.7732,13.5593,13.6521,198000.0],["2010-08-25",13.5472,13.7126,13.5088,13.6723,141200.0],["2010-08-26",13.864,13.9366,13.755,13.7631,233800.0],["2010-08-27",13.9245,13.9507,13.7671,13.9023,178000.0],["2010-08-30",13.9063,13.9628,13.7934,13.8155,118000.0],["2010-08-31",13.7147,13.8055,13.6481,13.7086,194200.0],["2010-09-01",14.1404,14.2938,14.092,14.2352,213800.0],["2010-09-02",14.1021,14.3603,14.1021,14.3603,131000.0],["2010-09-03",14.3906,14.4673,14.3381,14.4673,168200.0],["2010-09-07",14.2655,14.322,14.2312,14.3059,151800.0],["2010-09-08",14.4451,14.5641,14.4451,14.4996,91400.0],["2010-09-09",14.548,14.6287,14.4996,14.548,114400.0],["2010-09-10",14.6791,14.7114,14.6388,14.6832,116400.0],["2010-09-13",14.7861,14.8143,14.7054,14.7397,136800.0],["2010-09-14",14.6549,14.8083,14.6226,14.7336,124600.0],["2010-09-15",14.7054,14.8991,14.667,14.8527,139800.0],["2010-09-16",14.8264,14.889,14.7498,14.8426,107600.0],["2010-09-17",14.9495,15.002,14.8527,14.9112,118600.0],["2010-09-20",14.9717,15.1311,14.9515,15.1311,138200.0],["2010-09-21",15.1291,15.1856,15.006,15.1331,237400.0],["2010-09-22",15.1715,15.228,15.0565,15.1009,266400.0],["2010-09-23",15.0242,15.1896,14.9818,15.1533,192600.0],["2010-09-24",15.3854,15.5407,15.3813,15.4419,308800.0],["2010-09-27",15.3934,15.4358,15.3067,15.3369,435800.0],["2010-09-28",15.1251,15.4358,15.0302,15.2542,436600.0],["2010-09-29",15.1775,15.2381,15.115,15.123,195400.0],["2010-09-30",15.2966,15.3349,15.0161,15.0746,267000.0],["2010-10-01",15.1493,15.1553,15.006,15.0787,246000.0],["2010-10-04",15.0524,15.0968,14.9495,14.9657,129000.0],["2010-10-05",15.1533,15.2804,15.113,15.2461,247600.0],["2010-10-06",15.2461,15.2966,15.123,15.1352,316200.0],["2010-10-07",15.2502,15.2643,15.0484,15.1291,502600.0],["2010-10-08",15.2381,15.3248,15.1876,15.2986,262400.0],["2010-10-11",15.3692,15.3793,15.2683,15.2845,154800.0],["2010-10-12",15.4459,15.4499,15.3208,15.4439,216200.0],["2010-10-13",15.5246,15.6477,15.4862,15.6033,129000.0],["2010-10-14",15.5811,15.6577,15.5589,15.6557,470000.0],["2010-10-15",15.7465,15.7607,15.5972,15.6578,166200.0],["2010-10-18",15.573,15.8172,15.5387,15.7405,1220200.0],["2010-10-19",15.5004,15.6234,15.4741,15.5488,594000.0],["2010-10-20",15.6335,15.7788,15.6154,15.7143,192000.0],["2010-10-21",15.7062,15.7627,15.5508,15.6578,171800.0],["2010-10-22",15.4903,15.5407,15.4197,15.4358,339400.0],["2010-10-25",15.5165,15.6113,15.4136,15.4903,1195800.0],["2010-10-26",15.5226,15.6376,15.4963,15.5952,318200.0],["2010-10-27",15.458,15.4782,15.2401,15.3914,206600.0],["2010-10-28",15.46,15.5125,15.3672,15.4883,247000.0],["2010-10-29",15.4277,15.4701,15.3511,15.3813,134400.0],["2010-11-01",15.4338,15.5226,15.4055,15.4721,1062400.0],["2010-11-02",15.8353,15.8535,15.7445,15.7869,396400.0],["2010-11-03",15.8575,15.9402,15.7485,15.91,295200.0],["2010-11-04",16.1017,16.14,15.9221,15.9947,271000.0],["2010-11-05",16.0028,16.0613,15.9402,15.9907,386800.0],["2010-11-08",15.91,15.9887,15.8817,15.9402,131600.0],["2010-11-09",15.9402,15.9806,15.6537,15.7102,253200.0],["2010-11-10",15.7586,15.7748,15.6073,15.7586,293200.0],["2010-11-11",15.7223,15.7243,15.5952,15.7122,329400.0],["2010-11-12",15.6658,15.7566,15.3874,15.6073,190400.0],["2010-11-15",15.6275,15.68,15.4963,15.5549,223800.0],["2010-11-16",15.4176,15.454,15.1876,15.2663,457600.0],["2010-11-17",15.1916,15.2582,15.1695,15.1836,455400.0],["2010-11-18",15.4338,15.6376,15.4217,15.5649,163800.0],["2010-11-19",15.5105,15.69,15.4197,15.69,1242400.0],["2010-11-22",15.5327,15.5992,15.4035,15.5125,303000.0],["2010-11-23",15.347,15.3591,15.1493,15.236,375200.0],["2010-11-24",15.232,15.2946,15.1674,15.2804,234200.0],["2010-11-26",15.1291,15.2058,15.0726,15.1069,241600.0],["2010-11-29",14.8204,14.8426,14.6368,14.7881,696200.0],["2010-11-30",14.6892,14.8224,14.665,14.7094,369600.0],["2010-12-01",14.8628,14.9374,14.7457,14.9172,407200.0],["2010-12-02",14.7377,14.9798,14.7316,14.9253,419600.0],["2010-12-03",14.9838,15.0948,14.9717,15.0706,387200.0],["2010-12-06",15.0544,15.0565,14.9112,14.9757,317200.0],["2010-12-07",15.1412,15.1493,15.0242,15.0544,249800.0],["2010-12-08",15.119,15.2017,15.0605,15.1069,285600.0],["2010-12-09",15.1089,15.1251,15.006,15.0766,210000.0],["2010-12-10",15.1735,15.2159,15.0968,15.2118,175400.0],["2010-12-13",15.2683,15.2946,15.1836,15.2219,207600.0],["2010-12-14",15.1715,15.343,15.1392,15.3147,264200.0],["2010-12-15",15.1634,15.2683,15.1049,15.1513,177200.0],["2010-12-16",15.2582,15.3087,15.2219,15.2885,132600.0],["2010-12-17",15.3389,15.3753,15.2885,15.3531,218200.0],["2010-12-20",15.4176,15.4762,15.3188,15.4721,175000.0],["2010-12-21",15.5205,15.5468,15.4338,15.4741,198200.0],["2010-12-22",15.5367,15.5952,15.5205,15.5952,155000.0],["2010-12-23",15.6073,15.7042,15.5972,15.6376,106800.0],["2010-12-27",15.7405,15.7425,15.4903,15.5649,114400.0],["2010-12-28",15.6335,15.7021,15.5084,15.5367,214600.0],["2010-12-29",15.6154,15.6739,15.5629,15.5871,200200.0],["2010-12-30",15.5831,15.5972,15.4782,15.5569,178000.0],["2010-12-31",15.5004,15.7183,15.4862,15.6779,117800.0],["2011-01-03",15.6598,15.7324,15.4943,15.567,153800.0],["2011-01-04",15.7506,15.7607,15.6093,15.6416,219800.0],["2011-01-05",15.4984,15.6093,15.4519,15.6033,127600.0],["2011-01-06",15.575,15.7385,15.4519,15.5266,354000.0],["2011-01-07",15.2865,15.3147,15.1432,15.1735,1296200.0],["2011-01-10",15.1937,15.2744,15.1452,15.2663,145200.0],["2011-01-11",15.3934,15.4096,15.2441,15.2824,439600.0],["2011-01-12",15.2784,15.3813,15.2098,15.3813,186400.0],["2011-01-13",15.0403,15.0484,14.8063,14.8204,358200.0],["2011-01-14",14.9374,15.1634,14.9172,15.1513,239000.0],["2011-01-18",15.2744,15.343,15.1937,15.2441,334400.0],["2011-01-19",15.2643,15.2784,15.0201,15.0746,155600.0],["2011-01-20",14.7155,14.8305,14.6469,14.8103,374000.0],["2011-01-21",14.7538,14.7861,14.7114,14.7861,286000.0],["2011-01-24",15.0847,15.4096,15.0625,15.2925,2199400.0],["2011-01-25",15.0423,15.1533,14.9899,15.1533,193000.0],["2011-01-26",15.2663,15.3389,15.1937,15.2461,166600.0],["2011-01-27",15.2643,15.3289,15.1977,15.2643,168800.0],["2011-01-28",14.9011,14.9737,14.7175,14.8103,546200.0],["2011-01-31",14.6791,14.9576,14.6791,14.9556,312400.0],["2011-02-01",15.0101,15.232,15.004,15.1836,1189200.0],["2011-02-02",15.341,15.4116,15.2986,15.3652,659000.0],["2011-02-03",15.5488,15.6235,15.4862,15.6235,1708800.0],["2011-02-04",15.5952,15.6235,15.5044,15.573,866800.0],["2011-02-07",15.7788,15.918,15.7768,15.8938,1423200.0],["2011-02-08",15.7788,15.8535,15.7223,15.7889,2420800.0],["2011-02-09",15.6779,15.7829,15.6497,15.7304,205600.0],["2011-02-10",15.6214,15.7082,15.5286,15.6981,255000.0],["2011-02-11",15.4943,15.7667,15.4822,15.7364,299600.0],["2011-02-14",15.6981,15.7768,15.6134,15.6416,307800.0],["2011-02-15",15.7768,15.8394,15.7082,15.7748,581400.0],["2011-02-16",15.7425,15.8051,15.6941,15.7687,515200.0],["2011-02-17",15.8676,16.021,15.8616,16.021,254000.0],["2011-02-18",16.1541,16.259,16.138,16.2288,290800.0],["2011-02-22",15.916,16.1037,15.8676,15.918,452600.0],["2011-02-23",16.0734,16.0956,15.8494,15.9463,337000.0],["2011-02-24",15.7102,15.8394,15.6477,15.7687,510200.0],["2011-02-25",16.0633,16.2288,15.9988,16.1925,481400.0],["2011-02-28",16.3519,16.4144,16.2671,16.37,584000.0],["2011-03-01",16.3862,16.4144,16.2611,16.3176,1418800.0],["2011-03-02",16.2893,16.4507,16.255,16.2833,271000.0],["2011-03-03",16.5355,16.6021,16.5052,16.5536,284800.0],["2011-03-04",16.5173,16.5516,16.3579,16.4931,260000.0],["2011-03-07",16.479,16.5133,16.2772,16.364,484400.0],["2011-03-08",16.3841,16.5395,16.3014,16.5294,607600.0],["2011-03-09",16.5503,16.7254,16.5086,16.6691,926600.0],["2011-03-10",16.3376,16.4168,16.2562,16.3501,558600.0],["2011-03-11",16.1582,16.3501,16.1248,16.2646,261800.0],["2011-03-14",16.0352,16.2062,16.0352,16.202,392400.0],["2011-03-15",15.5784,15.8788,15.5367,15.8767,977800.0],["2011-03-16",15.7223,15.7453,15.324,15.3887,983800.0],["2011-03-17",15.5263,15.812,15.47,15.787,1630000.0],["2011-03-18",15.9288,16.0164,15.8579,15.9225,710600.0],["2011-03-21",16.081,16.129,16.0268,16.1186,767400.0],["2011-03-22",16.0769,16.25,16.0769,16.2124,653400.0],["2011-03-23",16.0435,16.4272,16.006,16.4272,626000.0],["2011-03-24",16.25,16.4231,16.2103,16.3876,575600.0],["2011-03-25",16.2979,16.398,16.2667,16.2979,736600.0],["2011-03-28",16.2917,16.3125,16.2124,16.2687,792000.0],["2011-03-29",16.567,16.6003,16.4189,16.592,762000.0],["2011-03-30",16.811,17.0383,16.811,17.0362,613800.0],["2011-03-31",17.0404,17.1008,16.8839,16.8902,544400.0],["2011-04-01",16.9987,17.1905,16.9215,17.1071,690400.0],["2011-04-04",17.2781,17.2844,17.1446,17.226,1174000.0],["2011-04-05",17.4116,17.4762,17.3573,17.4345,396600.0],["2011-04-06",17.4491,17.5033,17.3511,17.4366,710200.0],["2011-04-07",17.1738,17.2135,17.0842,17.1613,705000.0],["2011-04-08",17.2677,17.2844,17.1571,17.2677,259800.0],["2011-04-11",17.1634,17.2155,17.0758,17.0987,504600.0],["2011-04-12",17.1717,17.2072,17.0466,17.1008,602400.0],["2011-04-13",17.372,17.372,17.2343,17.3302,304000.0],["2011-04-14",17.3573,17.5179,17.3281,17.4595,253600.0],["2011-04-15",17.5742,17.6285,17.5117,17.5888,251600.0],["2011-04-18",17.372,17.372,17.13,17.3073,274400.0],["2011-04-19",17.5325,17.616,17.4595,17.6034,425200.0],["2011-04-20",17.9142,17.9559,17.8016,17.8433,403800.0],["2011-04-21",17.91,18.0247,17.8349,17.8996,328200.0],["2011-04-25",17.9621,18.0372,17.8933,18.0205,293200.0],["2011-04-26",18.1269,18.2541,18.106,18.1749,395000.0],["2011-04-27",18.2562,18.4355,18.2061,18.4043,405000.0],["2011-04-28",18.1811,18.3438,18.1686,18.3417,1382600.0],["2011-04-29",18.3876,18.5064,18.2896,18.3938,390000.0],["2011-05-02",18.4647,18.5002,18.3417,18.3792,148000.0],["2011-05-03",18.2416,18.4981,18.2207,18.3459,791200.0],["2011-05-04",18.3792,18.423,18.2708,18.3438,1096000.0],["2011-05-05",18.4856,18.5294,18.2896,18.3083,443000.0],["2011-05-06",18.4647,18.5377,18.2187,18.3083,388200.0],["2011-05-09",18.2395,18.3438,18.1457,18.3396,192200.0],["2011-05-10",18.5085,18.6295,18.4647,18.6274,351000.0],["2011-05-11",18.692,18.7066,18.4418,18.544,361600.0],["2011-05-12",18.3626,18.5565,18.3167,18.5231,234800.0],["2011-05-13",18.3438,18.3855,18.2562,18.35,390200.0],["2011-05-16",18.1665,18.3021,18.1415,18.2374,366000.0],["2011-05-17",18.1457,18.275,18.0664,18.1832,351200.0],["2011-05-18",18.1394,18.3,18.1039,18.2604,452400.0],["2011-05-19",18.5044,18.6357,18.4272,18.6066,264000.0],["2011-05-20",18.6232,18.7609,18.5252,18.6587,244600.0],["2011-05-23",18.4126,18.471,18.3208,18.4251,264400.0],["2011-05-24",18.4063,18.5002,18.3667,18.446,1154400.0],["2011-05-25",18.2624,18.3917,18.2416,18.3605,381000.0],["2011-05-26",18.5252,18.7692,18.4898,18.7379,321400.0],["2011-05-27",18.7379,18.8213,18.7087,18.7859,174600.0],["2011-05-31",18.8193,18.8756,18.7192,18.8422,325000.0],["2011-06-01",18.861,18.8943,18.6649,18.74,625800.0],["2011-06-02",18.7129,18.7588,18.5607,18.6316,525800.0],["2011-06-03",18.5106,18.8068,18.5064,18.7692,764400.0],["2011-06-06",18.8255,18.9027,18.6837,18.6962,623800.0],["2011-06-07",18.8943,18.9027,18.7463,18.7546,496000.0],["2011-06-08",18.6045,18.6441,18.5002,18.5586,260800.0],["2011-06-09",18.6107,18.7901,18.5794,18.7442,162000.0],["2011-06-10",18.6107,18.6316,18.3813,18.4522,952000.0],["2011-06-13",18.4543,18.5023,18.3354,18.4418,287800.0],["2011-06-14",18.2708,18.4376,18.2416,18.4147,488200.0],["2011-06-15",18.0914,18.1811,17.885,17.9142,505600.0],["2011-06-16",17.6618,17.86,17.6264,17.7828,477000.0],["2011-06-17",17.8871,17.9955,17.7995,17.9559,333200.0],["2011-06-20",17.9475,18.0372,17.8996,18.0205,469600.0],["2011-06-21",18.0643,18.275,18.0268,18.204,490200.0],["2011-06-22",18.0998,18.2437,18.0685,18.0873,240600.0],["2011-06-23",17.7348,17.8808,17.6556,17.8495,432000.0],["2011-06-24",17.7307,17.7765,17.5951,17.7348,267600.0],["2011-06-27",17.8641,18.0059,17.8641,17.9371,326200.0],["2011-06-28",17.9934,18.1019,17.935,17.9934,280800.0],["2011-06-29",18.0018,18.106,17.9037,18.0539,249000.0],["2011-06-30",18.0893,18.6065,18.0831,18.3521,392400.0],["2011-07-01",18.3834,18.5294,18.3667,18.5169,293600.0],["2011-07-05",18.9924,19.0633,18.8255,18.8923,418000.0],["2011-07-06",18.7275,18.7963,18.6107,18.7713,292000.0],["2011-07-07",18.8589,18.9527,18.8276,18.8964,209400.0],["2011-07-08",19.1133,19.2051,19.007,19.1425,336600.0],["2011-07-11",19.0382,19.0591,18.8068,18.8923,261800.0],["2011-07-12",18.715,18.836,18.6837,18.715,350200.0],["2011-07-13",18.6357,18.8443,18.5815,18.7484,277800.0],["2011-07-14",18.7859,18.8839,18.6316,18.6983,246200.0],["2011-07-15",18.8026,18.959,18.7859,18.9527,363600.0],["2011-07-18",18.7338,18.7901,18.5523,18.715,233400.0],["2011-07-19",18.5023,18.7108,18.5002,18.6024,410000.0],["2011-07-20",18.5982,18.7296,18.4918,18.7296,240400.0],["2011-07-21",18.8213,19.2489,18.7796,19.2489,594200.0],["2011-07-22",19.2218,19.4783,19.1237,19.4387,322800.0],["2011-07-25",19.4366,19.4637,19.3573,19.3761,289200.0],["2011-07-26",19.7014,19.7118,19.495,19.6618,455200.0],["2011-07-27",19.8495,19.8849,19.5262,19.5262,505200.0],["2011-07-28",19.4512,19.6076,19.4053,19.5325,411000.0],["2011-07-29",19.2864,19.5784,19.0654,19.0654,536400.0],["2011-08-01",19.5951,19.5951,19.1196,19.4366,1557400.0],["2011-08-02",19.3094,19.4908,19.3073,19.3657,361200.0],["2011-08-03",19.4282,19.4491,19.1404,19.4491,500600.0],["2011-08-04",19.1571,19.2092,18.5023,18.5231,766800.0],["2011-08-05",18.4752,18.788,18.081,18.7567,1255800.0],["2011-08-08",17.9872,18.1644,17.3094,17.374,1832800.0],["2011-08-09",17.739,18.4877,17.4804,18.3584,994000.0],["2011-08-10",17.7703,17.9267,17.4324,17.5138,927000.0],["2011-08-11",17.3136,18.2166,17.299,18.104,737200.0],["2011-08-12",18.4001,18.6858,18.2666,18.6024,610000.0],["2011-08-15",18.7358,18.8985,18.6128,18.8985,282000.0],["2011-08-16",18.9319,19.276,18.9006,19.276,649600.0],["2011-08-17",19.1877,19.3081,19.0672,19.2299,396400.0],["2011-08-18",18.8095,18.8623,18.4334,18.7461,501600.0],["2011-08-19",18.3109,18.8433,18.3109,18.4694,662200.0],["2011-08-22",19.0778,19.0778,18.725,18.8454,367000.0],["2011-08-23",18.9257,19.3292,18.8179,19.3292,357800.0],["2011-08-24",18.8243,19.1433,18.7651,19.0144,463400.0],["2011-08-25",18.6384,18.7271,18.2729,18.4208,712200.0],["2011-08-26",18.2813,18.8053,18.144,18.6975,374000.0],["2011-08-29",18.9553,19.137,18.8792,19.0989,240200.0],["2011-08-30",18.7419,18.9363,18.6489,18.913,557000.0],["2011-08-31",18.7102,19.0081,18.6743,18.932,919400.0],["2011-09-01",19.044,19.2046,18.9447,19.0292,558600.0],["2011-09-02",18.9046,19.1053,18.8919,19.063,534400.0],["2011-09-06",18.5053,18.7778,18.4292,18.7144,766000.0],["2011-09-07",18.6616,18.8813,18.6046,18.8813,434800.0],["2011-09-08",18.725,18.8877,18.6299,18.7144,420600.0],["2011-09-09",18.6278,18.6447,18.2602,18.3236,636600.0],["2011-09-12",18.0046,18.2517,17.8926,18.2327,551800.0],["2011-09-13",18.1884,18.351,18.0743,18.2602,434000.0],["2011-09-14",18.4482,18.6341,18.2031,18.4926,476000.0],["2011-09-15",18.5792,18.6384,18.406,18.5855,465000.0],["2011-09-16",18.6785,18.837,18.5813,18.7799,452000.0],["2011-09-19",18.3088,18.5602,18.2581,18.482,434400.0],["2011-09-20",18.6193,18.9658,18.5644,18.782,312600.0],["2011-09-21",18.6891,18.6996,18.1693,18.1693,473600.0],["2011-09-22",17.5334,17.6707,17.3813,17.62,827400.0],["2011-09-23",17.5271,17.8144,17.5207,17.7912,375000.0],["2011-09-26",18.0405,18.0531,17.751,17.9898,1590200.0],["2011-09-27",18.4588,18.6363,18.351,18.4017,575400.0],["2011-09-28",18.7123,18.8032,18.2179,18.2327,491000.0],["2011-09-29",18.3616,18.5158,17.9919,18.2179,498600.0],["2011-09-30",18.0067,18.1926,17.901,17.901,739000.0],["2011-10-03",17.8778,18.1926,17.8419,17.9686,811400.0],["2011-10-04",17.656,18.1355,17.4531,18.1123,822200.0],["2011-10-05",18.0489,18.2306,17.8883,18.1841,528600.0],["2011-10-06",18.07,18.5369,17.9898,18.5053,869800.0],["2011-10-07",18.6363,18.7081,18.4398,18.5919,526600.0],["2011-10-10",18.744,18.9109,18.7208,18.8053,303000.0],["2011-10-11",18.6912,18.7292,18.5581,18.5771,539200.0],["2011-10-12",18.3193,18.5074,18.2623,18.2623,591000.0],["2011-10-13",18.5454,18.8982,18.4968,18.856,529600.0],["2011-10-14",18.8665,18.8982,18.687,18.763,509800.0],["2011-10-17",18.7736,18.7968,18.6003,18.6658,394600.0],["2011-10-18",18.4503,18.8032,18.2919,18.6616,635400.0],["2011-10-19",18.7863,18.8095,18.5644,18.5771,451400.0],["2011-10-20",18.5539,18.8327,18.4567,18.7271,610800.0],["2011-10-21",19.1708,19.5067,19.1475,19.4391,680200.0],["2011-10-24",19.2067,19.4032,19.1898,19.3018,1342400.0],["2011-10-25",19.4137,19.5046,19.1687,19.3208,4723600.0],["2011-10-26",19.5996,19.7771,19.3968,19.7349,1533800.0],["2011-10-27",19.7475,19.8933,19.5701,19.7011,4404600.0],["2011-10-28",20.0349,20.1828,19.9947,20.0792,755800.0],["2011-10-31",19.944,20.0137,19.4771,19.4898,994800.0],["2011-11-01",19.1708,19.5025,19.1053,19.2785,755800.0],["2011-11-02",19.2891,19.3567,19.1053,19.2194,532200.0],["2011-11-03",19.5405,19.7328,19.4201,19.6292,635400.0],["2011-11-04",19.756,19.9652,19.5954,19.8299,543200.0],["2011-11-07",19.7285,19.8975,19.6482,19.8532,357200.0],["2011-11-08",20.1236,20.2821,19.9884,20.2081,512400.0],["2011-11-09",19.718,19.7391,19.3799,19.5215,635600.0],["2011-11-10",19.7644,19.7982,19.4433,19.5595,553800.0],["2011-11-11",19.7919,19.9525,19.7919,19.9229,591000.0],["2011-11-14",19.4898,19.5363,19.3482,19.5003,546400.0],["2011-11-15",19.644,19.9166,19.6271,19.8658,519200.0],["2011-11-16",19.6799,19.8574,19.6081,19.6313,567000.0],["2011-11-17",19.5722,19.7053,19.2912,19.4349,843200.0],["2011-11-18",19.3377,19.437,19.2363,19.3778,826600.0],["2011-11-21",18.9194,19.006,18.782,18.9975,845400.0],["2011-11-22",18.9384,19.0419,18.8687,18.932,663600.0],["2011-11-23",18.5961,18.6447,18.4102,18.5074,743000.0],["2011-11-25",18.4144,18.6764,18.4144,18.4229,435800.0],["2011-11-28",18.7461,18.8665,18.7102,18.8433,394000.0],["2011-11-29",18.9025,19.1813,18.8665,19.1158,753000.0],["2011-11-30",19.4961,19.7074,19.4581,19.6799,716800.0],["2011-12-01",19.7792,19.9504,19.5595,19.5595,449200.0],["2011-12-02",19.6588,19.7243,19.3926,19.3926,355000.0],["2011-12-05",19.5447,19.5468,19.344,19.4074,582800.0],["2011-12-06",19.4666,19.6461,19.4243,19.5891,290200.0],["2011-12-07",19.606,20.0328,19.5151,19.8849,862800.0],["2011-12-08",20.0159,20.1109,19.8299,19.8658,623800.0],["2011-12-09",19.8659,19.9504,19.7581,19.9039,329600.0],["2011-12-12",19.9546,19.9821,19.7074,19.7602,255400.0],["2011-12-13",19.8806,20.056,19.6525,19.6525,388000.0],["2011-12-14",19.9525,20.0412,19.625,19.7602,449800.0],["2011-12-15",19.6609,19.7877,19.625,19.6884,460000.0],["2011-12-16",19.6504,19.6715,19.3165,19.4412,740200.0],["2011-12-19",19.4623,19.6546,19.382,19.382,371400.0],["2011-12-20",19.4581,19.6905,19.4454,19.6651,204800.0],["2011-12-21",19.5342,19.7074,19.4771,19.6313,453000.0],["2011-12-22",19.6694,19.7813,19.5616,19.6968,280000.0],["2011-12-23",19.8257,19.9652,19.7475,19.8764,176400.0],["2011-12-27",19.9398,20.0285,19.9102,19.9926,269200.0],["2011-12-28",20.1849,20.1891,19.9905,20.0285,184000.0],["2011-12-29",19.9736,20.0687,19.8321,20.0074,186200.0],["2011-12-30",19.9821,20.0919,19.9651,20.0454,218200.0],["2012-01-03",20.1088,20.4173,20.1046,20.2609,765600.0],["2012-01-04",20.1975,20.2673,20.0497,20.1553,895400.0],["2012-01-05",19.8997,19.9292,19.7623,19.9292,469200.0],["2012-01-06",19.9778,19.9778,19.6905,19.7602,423000.0],["2012-01-09",19.7116,19.7581,19.6313,19.7074,264800.0],["2012-01-10",19.8299,19.9313,19.7644,19.8025,522600.0],["2012-01-11",19.3503,19.4158,19.2257,19.2616,750600.0],["2012-01-12",19.4095,19.4687,19.2996,19.4116,472600.0],["2012-01-13",19.1158,19.3039,19.0144,19.3018,1106000.0],["2012-01-17",19.363,19.3715,19.2342,19.2342,584000.0],["2012-01-18",19.2489,19.3926,19.2194,19.2532,488000.0],["2012-01-19",18.9679,19.0334,18.856,18.9806,1080600.0],["2012-01-20",19.232,19.2954,19.1835,19.268,439000.0],["2012-01-23",19.3018,19.437,19.2658,19.3651,355200.0],["2012-01-24",19.4856,19.5257,19.4053,19.437,399000.0],["2012-01-25",19.3419,19.5595,19.2785,19.5447,405800.0],["2012-01-26",19.7201,19.7602,19.5616,19.6905,551400.0],["2012-01-27",19.6905,19.7687,19.5257,19.5595,454400.0],["2012-01-30",19.5025,19.6313,19.4644,19.6271,460000.0],["2012-01-31",19.6102,19.6356,19.3989,19.4813,481000.0],["2012-02-01",19.9483,20.0898,19.9166,19.9335,563000.0],["2012-02-02",19.9567,19.999,19.8912,19.8933,281200.0],["2012-02-03",20.2208,20.3222,20.1532,20.2968,742400.0],["2012-02-06",20.4088,20.4849,20.3539,20.4405,518800.0],["2012-02-07",20.7469,20.8187,20.637,20.6961,531000.0],["2012-02-08",20.7426,20.8123,20.5673,20.6011,352800.0],["2012-02-09",20.73,20.8229,20.6307,20.7743,370000.0],["2012-02-10",20.8546,20.8694,20.6602,20.7785,446600.0],["2012-02-13",20.8504,20.9138,20.7574,20.8947,1031600.0],["2012-02-14",20.8694,20.9518,20.7891,20.937,255400.0],["2012-02-15",20.8166,20.9159,20.7659,20.806,561600.0],["2012-02-16",20.9074,21.1124,20.8356,21.0743,278000.0],["2012-02-17",20.825,20.9983,20.7764,20.9455,406400.0],["2012-02-21",20.8842,20.9264,20.7447,20.8419,733600.0],["2012-02-22",20.637,20.8694,20.6032,20.8525,493200.0],["2012-02-23",20.5799,20.9285,20.544,20.8567,550200.0],["2012-02-24",20.956,21.1462,20.9454,21.1039,1322400.0],["2012-02-27",21.0764,21.2349,21.049,21.1609,327800.0],["2012-02-28",21.2687,21.4039,21.2117,21.3257,560800.0],["2012-02-29",21.5434,21.63,21.3257,21.3976,331400.0],["2012-03-01",21.63,21.7779,21.5898,21.7356,414000.0],["2012-03-02",21.5941,21.6173,21.4567,21.5243,272000.0],["2012-03-05",21.6743,21.6743,21.4842,21.5687,339800.0],["2012-03-06",21.3532,21.4103,21.1504,21.2159,451600.0],["2012-03-07",21.3268,21.4703,21.2572,21.4464,354000.0],["2012-03-08",21.6225,21.8509,21.6204,21.74,327600.0],["2012-03-09",21.8465,21.8704,21.753,21.7748,207600.0],["2012-03-12",21.7378,21.9944,21.7052,21.8596,549400.0],["2012-03-13",22.0944,22.2728,22.0314,22.1445,607000.0],["2012-03-14",22.164,22.1923,21.9792,22.0705,320000.0],["2012-03-15",22.1292,22.151,22.027,22.1053,482000.0],["2012-03-16",22.3293,22.3706,22.1814,22.2249,282400.0],["2012-03-19",22.2967,22.4054,22.2619,22.2619,243000.0],["2012-03-20",22.0879,22.1445,21.9966,22.0575,383800.0],["2012-03-21",22.1379,22.3336,22.1271,22.2184,245200.0],["2012-03-22",22.0531,22.164,22.0183,22.1249,132000.0],["2012-03-23",21.853,22.1075,21.7769,22.0618,423600.0],["2012-03-26",22.3358,22.4576,22.3315,22.4119,372200.0],["2012-03-27",22.3445,22.3445,22.2032,22.2488,333400.0],["2012-03-28",22.1575,22.1684,21.8835,21.9466,252600.0],["2012-03-29",22.0422,22.1249,22.0074,22.0705,289000.0],["2012-03-30",22.0662,22.1097,21.9357,22.0118,512000.0],["2012-04-02",22.2706,22.6685,22.2075,22.6229,440600.0],["2012-04-03",22.5837,22.6642,22.4271,22.4489,361200.0],["2012-04-04",22.2032,22.2271,21.9248,22.0531,555200.0],["2012-04-05",21.8661,22.0009,21.8009,21.9944,387200.0],["2012-04-09",22.0096,22.0575,21.89,21.9792,196000.0],["2012-04-10",21.9466,21.9531,21.5029,21.5899,328200.0],["2012-04-11",21.6399,21.7661,21.616,21.7182,323200.0],["2012-04-12",21.7487,22.0444,21.7095,21.9683,213200.0],["2012-04-13",21.7095,21.7987,21.5834,21.6921,295000.0],["2012-04-16",21.74,21.8204,21.6378,21.7617,180000.0],["2012-04-17",21.8378,21.9988,21.7813,21.9139,206200.0],["2012-04-18",22.1727,22.3684,22.1053,22.3032,308600.0],["2012-04-19",22.5272,22.6033,22.3771,22.4881,376800.0],["2012-04-20",22.6946,22.7794,22.6011,22.6729,290000.0],["2012-04-23",22.575,22.575,22.3902,22.5555,294400.0],["2012-04-24",22.2467,22.2771,22.0814,22.1879,1485800.0],["2012-04-25",21.9922,22.3032,21.9444,22.2249,1685000.0],["2012-04-26",22.1488,22.4772,22.1205,22.4772,402000.0],["2012-04-27",22.4098,22.6511,22.3554,22.5033,451200.0],["2012-04-30",22.3054,22.3989,22.1575,22.3815,608000.0],["2012-05-01",22.5098,22.6229,22.4902,22.5402,216000.0],["2012-05-02",22.475,22.6033,22.438,22.5642,254200.0],["2012-05-03",22.762,22.8034,22.6794,22.7207,422600.0],["2012-05-04",22.562,22.5946,22.3554,22.4315,294000.0],["2012-05-07",22.1249,22.5729,22.1249,22.4772,450800.0],["2012-05-08",22.1249,22.1553,21.8291,22.0205,553800.0],["2012-05-09",21.6573,21.9444,21.5529,21.8356,396000.0],["2012-05-10",21.7334,21.8357,21.6878,21.7922,290000.0],["2012-05-11",21.5638,21.9835,21.5377,21.8574,480000.0],["2012-05-14",21.6878,21.8378,21.5812,21.6878,221000.0],["2012-05-15",21.6008,21.7987,21.5725,21.6639,338000.0],["2012-05-16",21.3246,21.4007,21.2224,21.2615,678200.0],["2012-05-17",21.0789,21.1854,20.981,21.0223,552800.0],["2012-05-18",20.8005,20.8962,20.694,20.8092,2542000.0],["2012-05-21",20.9027,21.0071,20.7527,20.9788,733200.0],["2012-05-22",20.7635,21.0115,20.7309,20.9049,705800.0],["2012-05-23",20.5635,20.6439,20.3982,20.6439,852000.0],["2012-05-24",20.6896,20.8788,20.6331,20.7983,346200.0],["2012-05-25",20.6548,20.831,20.6505,20.7592,302400.0],["2012-05-29",20.7418,20.7527,20.6374,20.7353,472400.0],["2012-05-30",20.3199,20.4004,20.2764,20.2764,732000.0],["2012-05-31",20.5526,20.6135,20.3438,20.4591,464800.0],["2012-06-01",20.4547,20.5504,20.1981,20.2395,442800.0],["2012-06-04",20.4482,20.5069,20.2895,20.3873,514600.0],["2012-06-05",20.4721,20.6244,20.3743,20.5396,446200.0],["2012-06-06",20.4961,20.7701,20.4961,20.744,450400.0],["2012-06-07",21.081,21.0832,20.8505,20.8723,470200.0],["2012-06-08",20.8571,21.0289,20.7918,20.9897,402800.0],["2012-06-11",21.0571,21.0767,20.9093,20.944,297200.0],["2012-06-12",21.2376,21.4855,21.0919,21.4529,563800.0],["2012-06-13",21.4507,21.5834,21.2963,21.4312,701200.0],["2012-06-14",21.2942,21.355,21.2072,21.3072,739600.0],["2012-06-15",21.0897,21.3094,21.0658,21.2963,769000.0],["2012-06-18",21.292,21.4768,21.2528,21.3877,235400.0],["2012-06-19",21.6943,21.9292,21.666,21.84,670000.0],["2012-06-20",21.9161,22.0988,21.8378,21.89,589600.0],["2012-06-21",22.0488,22.0901,21.6595,21.6595,392600.0],["2012-06-22",21.7965,21.8096,21.6595,21.7682,222000.0],["2012-06-25",21.7095,21.716,21.4964,21.516,342800.0],["2012-06-26",21.5551,21.7813,21.5421,21.6834,258400.0],["2012-06-27",21.753,21.9226,21.7204,21.8161,241400.0],["2012-06-28",21.6334,21.7574,21.442,21.7574,204000.0],["2012-06-29",22.3336,22.4554,22.101,22.2075,391000.0],["2012-07-02",22.3228,22.6533,22.2728,22.6359,276000.0],["2012-07-03",22.6511,22.8664,22.6316,22.8643,263400.0],["2012-07-05",22.6664,22.7033,22.5837,22.6424,155400.0],["2012-07-06",22.5598,22.699,22.5576,22.6925,232800.0],["2012-07-09",22.7142,22.749,22.5576,22.699,261800.0],["2012-07-10",22.9491,22.9773,22.7207,22.8186,246600.0],["2012-07-11",22.7273,22.7403,22.6033,22.662,320200.0],["2012-07-12",22.4641,22.5707,22.3858,22.5294,451000.0],["2012-07-13",22.6294,22.9643,22.6294,22.9056,248600.0],["2012-07-16",22.9404,23.01,22.8382,22.9121,232600.0],["2012-07-17",22.836,22.9687,22.7403,22.96,646800.0],["2012-07-18",22.9926,23.2231,22.9382,23.1252,745800.0],["2012-07-19",23.2688,23.4297,23.2361,23.3144,476800.0],["2012-07-20",23.0513,23.0535,22.8664,22.9099,264200.0],["2012-07-23",22.3793,22.4576,22.2554,22.4337,351000.0],["2012-07-24",22.3489,22.3989,22.0596,22.2706,421200.0],["2012-07-25",22.2053,22.2728,22.0444,22.0749,438400.0],["2012-07-26",22.8621,22.9143,22.7164,22.7925,396600.0],["2012-07-27",22.9099,23.0991,22.8229,22.9643,351600.0],["2012-07-30",23.1013,23.2274,23.0883,23.1926,222200.0],["2012-07-31",23.3231,23.3492,23.0361,23.0535,1812600.0],["2012-08-01",23.2426,23.4579,23.2144,23.2622,561600.0],["2012-08-02",23.3079,23.5275,23.2144,23.5167,1976000.0],["2012-08-03",23.5493,23.8624,23.5341,23.7646,1671600.0],["2012-08-06",23.6406,23.7254,23.5993,23.6841,280600.0],["2012-08-07",23.7189,23.7667,23.508,23.5993,811800.0],["2012-08-08",23.4536,23.5558,23.3992,23.4862,446400.0],["2012-08-09",23.5449,23.5928,23.4732,23.5558,556000.0],["2012-08-10",23.4057,23.7428,23.3514,23.6972,330600.0],["2012-08-13",23.4906,23.5862,23.4101,23.5841,320400.0],["2012-08-14",23.5384,23.6319,23.4427,23.5515,572800.0],["2012-08-15",23.3317,23.4418,23.3228,23.3625,281200.0],["2012-08-16",23.1973,23.3713,23.1687,23.2898,366800.0],["2012-08-17",22.9573,23.1246,22.9286,23.1246,554600.0],["2012-08-20",23.1246,23.1246,22.9903,23.0299,220800.0],["2012-08-21",23.3228,23.3581,23.0982,23.1268,470800.0],["2012-08-22",22.9837,23.0189,22.7326,22.8185,351600.0],["2012-08-23",23.1004,23.237,23.0189,23.0189,678200.0],["2012-08-24",22.878,23.0674,22.8383,22.8978,399200.0],["2012-08-27",23.0255,23.0255,22.8758,22.878,243000.0],["2012-08-28",22.9264,23.1268,22.9022,23.1004,359600.0],["2012-08-29",22.9903,23.0453,22.9418,22.9418,282600.0],["2012-08-30",23.2105,23.3339,23.0696,23.0696,242000.0],["2012-08-31",23.3691,23.3999,23.0343,23.0674,337600.0],["2012-09-04",22.9529,23.0145,22.7899,22.944,248000.0],["2012-09-05",22.6027,22.6093,22.4463,22.5014,384400.0],["2012-09-06",22.6225,22.8317,22.5829,22.7238,471800.0],["2012-09-07",22.312,22.4265,22.2899,22.3362,598400.0],["2012-09-10",22.0455,22.1204,21.9508,22.0036,1288600.0],["2012-09-11",22.4067,22.5608,22.3208,22.4221,804200.0],["2012-09-12",22.2877,22.2877,22.0895,22.1512,538800.0],["2012-09-13",22.2569,22.7635,22.2415,22.6533,913800.0],["2012-09-14",22.6181,22.7128,22.4948,22.5234,628400.0],["2012-09-17",22.5234,22.6511,22.4441,22.4882,990400.0],["2012-09-18",23.0233,23.2898,22.9903,23.0828,1202400.0],["2012-09-19",23.129,23.2303,23.0938,23.1026,697000.0],["2012-09-20",23.0608,23.1246,22.9705,23.1026,331000.0],["2012-09-21",22.9506,23.129,22.9264,23.0806,953800.0],["2012-09-24",22.8758,22.9859,22.7568,22.9286,829600.0],["2012-09-25",22.9132,22.9991,22.7326,22.7789,538200.0],["2012-09-26",22.889,22.9198,22.7679,22.856,490800.0],["2012-09-27",22.9044,23.0123,22.8229,22.9264,149200.0],["2012-09-28",22.8075,22.8339,22.5058,22.6049,325200.0],["2012-10-01",22.8758,23.0542,22.7326,22.7723,684800.0],["2012-10-02",23.0498,23.1445,22.9529,23.0674,1342800.0],["2012-10-03",23.0938,23.2193,23.0475,23.1577,523000.0],["2012-10-04",23.4616,23.5365,23.3779,23.5188,344000.0],["2012-10-05",23.6422,23.7435,23.4065,23.4374,235400.0],["2012-10-08",23.052,23.2524,23.0145,23.1731,204400.0],["2012-10-09",22.693,22.7216,22.5454,22.6401,408000.0],["2012-10-10",22.7216,22.7216,22.4816,22.5454,326600.0],["2012-10-11",22.5917,22.7216,22.5917,22.6423,315000.0],["2012-10-12",22.8097,22.933,22.6842,22.7194,127600.0],["2012-10-15",22.944,22.9705,22.7745,22.9573,327800.0],["2012-10-16",22.9462,23.0542,22.9242,23.0255,208200.0],["2012-10-17",22.9749,23.0806,22.9264,22.9639,266200.0],["2012-10-18",22.7877,22.8581,22.5983,22.6335,282200.0],["2012-10-19",22.6577,22.6688,22.3802,22.4441,228200.0],["2012-10-22",22.737,22.7921,22.5851,22.6643,201600.0],["2012-10-23",22.334,22.3362,22.1468,22.2701,259000.0],["2012-10-24",22.2217,22.3032,22.171,22.2789,292600.0],["2012-10-25",22.4331,22.5168,22.3208,22.3648,230000.0],["2012-10-26",22.2657,22.2811,22.116,22.1864,511400.0],["2012-10-31",22.0235,22.0499,21.7592,21.8825,824400.0],["2012-11-01",21.8186,21.8671,21.7636,21.7878,924000.0],["2012-11-02",21.8869,21.9574,21.6865,21.7305,230000.0],["2012-11-05",22.0411,22.0499,21.9156,21.997,262400.0],["2012-11-06",22.2129,22.2745,22.0983,22.2283,725200.0],["2012-11-07",22.312,22.323,22.0411,22.0807,426400.0],["2012-11-08",22.4309,22.53,22.2195,22.2283,354600.0],["2012-11-09",22.4419,22.4904,22.3318,22.4001,436200.0],["2012-11-12",22.5696,22.5741,22.3913,22.4529,274600.0],["2012-11-13",22.4067,22.519,22.3274,22.4419,210200.0],["2012-11-14",22.3846,22.4287,21.9684,22.0257,252400.0],["2012-11-15",21.9266,22.0323,21.8275,21.9177,271600.0],["2012-11-16",21.9926,22.0477,21.8319,22.0455,252800.0],["2012-11-19",22.1556,22.5146,22.1534,22.5102,201200.0],["2012-11-20",22.3714,22.5146,22.312,22.5146,184000.0],["2012-11-21",22.5939,22.5939,22.4133,22.5388,213800.0],["2012-11-23",22.7855,22.8383,22.7304,22.8339,115400.0],["2012-11-26",22.8692,22.9859,22.8493,22.9705,200800.0],["2012-11-27",23.1246,23.1973,23.0365,23.0872,344000.0],["2012-11-28",23.1312,23.1753,22.9242,23.1423,232000.0],["2012-11-29",23.1423,23.2436,23.0696,23.1687,166600.0],["2012-11-30",23.0431,23.2193,23.0277,23.2193,325400.0],["2012-12-03",23.2193,23.3691,23.1841,23.2678,419600.0],["2012-12-04",23.5431,23.6114,23.4836,23.5541,450400.0],["2012-12-05",23.2502,23.3184,23.1158,23.1995,281400.0],["2012-12-06",23.1863,23.1973,22.8758,23.0431,347800.0],["2012-12-07",23.0718,23.1445,22.9991,23.1268,229000.0],["2012-12-10",23.1687,23.2832,23.0828,23.085,300200.0],["2012-12-11",23.1334,23.1445,22.9132,22.9506,278600.0],["2012-12-12",23.0431,23.1885,23.0123,23.0299,224400.0],["2012-12-13",23.0211,23.0806,22.9242,22.9485,176200.0],["2012-12-14",23.2017,23.2193,23.0476,23.1004,236400.0],["2012-12-17",22.8031,22.8868,22.7392,22.8295,328600.0],["2012-12-18",22.9595,22.9771,22.6577,22.759,444800.0],["2012-12-19",22.4353,22.4639,22.1468,22.1622,505600.0],["2012-12-20",22.3428,22.3869,22.2569,22.3604,335000.0],["2012-12-21",22.3318,22.4023,22.1997,22.2922,649000.0],["2012-12-24",22.0411,22.2129,21.9111,22.1578,180200.0],["2012-12-26",21.9486,22.2393,21.9486,22.0829,199400.0],["2012-12-27",22.2657,22.323,22.0653,22.2393,299800.0],["2012-12-28",22.1402,22.1974,22.0367,22.0367,212200.0],["2012-12-31",22.2437,22.3979,22.1798,22.2988,426400.0],["2013-01-02",22.3032,22.356,22.1094,22.3252,998800.0],["2013-01-03",22.2855,22.3054,22.16,22.2107,351400.0],["2013-01-04",22.4331,22.541,22.3516,22.4948,330000.0],["2013-01-07",22.7348,22.7436,22.552,22.6335,1012400.0],["2013-01-08",22.5432,22.6005,22.4816,22.5652,594800.0],["2013-01-09",22.5454,22.5873,22.3957,22.4507,407800.0],["2013-01-10",22.5168,22.6798,22.4661,22.6665,426600.0],["2013-01-11",22.4375,22.4727,22.3098,22.4441,754600.0],["2013-01-14",22.3032,22.356,22.2283,22.3472,264400.0],["2013-01-15",22.3692,22.4683,22.3538,22.4133,660800.0],["2013-01-16",22.4221,22.4771,22.3098,22.3098,332000.0],["2013-01-17",22.2877,22.367,22.1534,22.3208,323600.0],["2013-01-18",22.3692,22.3692,22.1776,22.2922,432000.0],["2013-01-22",22.4705,22.5961,22.4331,22.5388,419800.0],["2013-01-23",22.378,22.4375,22.2877,22.3714,454400.0],["2013-01-24",22.5124,22.7018,22.5124,22.6357,321600.0],["2013-01-25",22.6225,22.7458,22.5454,22.7458,377200.0],["2013-01-28",22.6269,22.6423,22.5256,22.6159,520000.0],["2013-01-29",22.7789,22.9573,22.7458,22.911,296400.0],["2013-01-30",22.715,22.8604,22.6643,22.7899,294800.0],["2013-01-31",22.8626,23.0476,22.8185,22.8824,415800.0],["2013-02-01",23.1423,23.2083,22.9749,23.0387,689400.0],["2013-02-04",22.8736,22.8824,22.7348,22.7943,463400.0],["2013-02-05",22.8824,22.8824,22.6533,22.7326,237000.0],["2013-02-06",22.7326,22.7326,22.5674,22.6798,245200.0],["2013-02-07",22.5564,22.5917,22.4199,22.53,539800.0],["2013-02-08",22.6445,22.9507,22.6445,22.878,797400.0],["2013-02-11",22.9352,22.9418,22.682,22.7657,619400.0],["2013-02-12",22.8383,22.911,22.8119,22.8427,191400.0],["2013-02-13",22.9242,23.0409,22.8868,22.9705,338800.0],["2013-02-14",22.9573,22.9683,22.8339,22.8824,435400.0],["2013-02-15",22.8956,22.9749,22.8053,22.9132,207200.0],["2013-02-19",22.922,23.0938,22.9132,23.085,424400.0],["2013-02-20",23.3449,23.4704,23.3074,23.3295,442200.0],["2013-02-21",23.0916,23.2325,22.9639,23.2215,380000.0],["2013-02-22",23.2986,23.3405,23.1422,23.3405,273400.0],["2013-02-25",22.9088,22.9595,22.6753,22.7458,564200.0],["2013-02-26",22.9661,23.0982,22.8119,22.8405,477000.0],["2013-02-27",22.8163,23.0277,22.7238,22.9837,591600.0],["2013-02-28",22.8758,23.129,22.8383,22.9661,788000.0],["2013-03-01",23.1401,23.2832,22.9506,23.1929,281200.0],["2013-03-04",23.6158,23.7787,23.5717,23.7149,682000.0],["2013-03-05",23.8316,23.8977,23.6906,23.7391,282000.0],["2013-03-06",23.4968,23.5056,23.3184,23.4374,554400.0],["2013-03-07",23.3603,23.4043,23.3052,23.3977,346800.0],["2013-03-08",23.5541,23.5541,23.4043,23.5144,295400.0],["2013-03-11",23.7017,23.869,23.6884,23.8492,393400.0],["2013-03-12",23.6972,23.7964,23.6334,23.7105,333000.0],["2013-03-13",23.7082,23.724,23.6018,23.672,433600.0],["2013-03-14",23.6539,23.7806,23.4887,23.7059,1019200.0],["2013-03-15",23.8553,23.9797,23.7467,23.9345,1468400.0],["2013-03-18",23.8824,23.8938,23.7218,23.758,399200.0],["2013-03-19",23.9209,24.0476,23.8757,23.9571,458200.0],["2013-03-20",24.2332,24.2898,24.0159,24.0703,525800.0],["2013-03-21",23.7874,24.0046,23.7783,23.9096,254000.0],["2013-03-22",24.0318,24.2445,24.025,24.068,424200.0],["2013-03-25",24.1789,24.1947,24.0522,24.1449,266600.0],["2013-03-26",24.0408,24.1155,23.9639,24.1155,435600.0],["2013-03-27",23.9232,24.1019,23.8824,24.0589,236200.0],["2013-03-28",24.2943,24.4572,24.2219,24.2241,276800.0],["2013-04-01",24.206,24.3079,24.2015,24.2603,287000.0],["2013-04-02",24.6269,24.6654,24.5047,24.5341,432800.0],["2013-04-03",24.5907,24.6428,24.3599,24.4233,266000.0],["2013-04-04",24.3101,24.5636,24.2898,24.5138,412800.0],["2013-04-05",24.2717,24.4685,24.2219,24.4459,316200.0],["2013-04-08",24.5975,24.6043,24.4844,24.5839,256400.0],["2013-04-09",24.5409,24.6269,24.412,24.5885,401400.0],["2013-04-10",24.6654,24.9007,24.602,24.7853,269000.0],["2013-04-11",25.0637,25.1474,25.0071,25.0546,213200.0],["2013-04-12",25.0704,25.1451,24.9482,25.1112,159800.0],["2013-04-15",24.912,24.9799,24.7604,24.7853,242000.0],["2013-04-16",24.7446,24.7446,24.4979,24.7287,353000.0],["2013-04-17",24.602,24.602,24.421,24.5341,277400.0],["2013-04-18",24.1947,24.2219,24.0092,24.12,361400.0],["2013-04-19",24.2196,24.4165,24.2173,24.378,231400.0],["2013-04-22",24.2264,24.3282,24.1178,24.2965,220800.0],["2013-04-23",24.5636,24.6631,24.4301,24.5839,597000.0],["2013-04-24",24.4685,24.593,24.4685,24.5726,328200.0],["2013-04-25",25.3714,25.3895,25.0003,25.0388,565000.0],["2013-04-26",25.1406,25.2583,25.1406,25.1926,215600.0],["2013-04-29",25.2221,25.3465,25.1813,25.308,257800.0],["2013-04-30",25.1406,25.1949,25.0252,25.1225,342000.0],["2013-05-01",25.4031,25.5253,25.3013,25.3488,295200.0],["2013-05-02",25.428,25.5841,25.394,25.5683,299000.0],["2013-05-03",25.6135,25.7063,25.5479,25.6543,173000.0],["2013-05-06",25.7403,25.79,25.5049,25.5977,177200.0],["2013-05-07",25.5841,25.6181,25.4054,25.5524,286800.0],["2013-05-08",25.7516,26.005,25.7516,25.9507,413600.0],["2013-05-09",25.9417,25.9756,25.6995,25.7652,190800.0],["2013-05-10",25.9598,25.9892,25.8082,25.9326,621400.0],["2013-05-13",26.039,26.0616,25.9032,25.9937,313400.0],["2013-05-14",25.867,25.9303,25.8127,25.8579,493600.0],["2013-05-15",25.8421,25.9914,25.833,25.9643,232800.0],["2013-05-16",25.9122,26.0706,25.833,25.8919,266400.0],["2013-05-17",25.8036,25.9575,25.7855,25.9417,288600.0],["2013-05-20",25.8964,26.0593,25.8353,25.996,211800.0],["2013-05-21",25.7018,25.867,25.6792,25.8444,271600.0],["2013-05-22",25.5615,25.7901,25.4144,25.4144,570400.0],["2013-05-23",25.3714,25.5343,25.1949,25.5321,196400.0],["2013-05-24",25.256,25.5276,25.2424,25.5276,205000.0],["2013-05-28",25.9914,26.0095,25.7357,25.79,357600.0],["2013-05-29",25.3013,25.3759,25.0094,25.3307,1320600.0],["2013-05-30",24.9867,25.3216,24.9437,25.2492,350000.0],["2013-05-31",25.0931,25.1134,24.8329,24.8396,408000.0],["2013-06-03",25.0026,25.1949,24.8147,25.1248,394400.0],["2013-06-04",25.2311,25.2809,25.1021,25.1587,285000.0],["2013-06-05",24.9822,24.9822,24.7966,24.7966,176000.0],["2013-06-06",24.7695,24.8713,24.6269,24.8713,222600.0],["2013-06-07",24.5545,24.9211,24.5409,24.9188,353800.0],["2013-06-10",24.8962,24.9075,24.7853,24.8713,209000.0],["2013-06-11",24.559,24.8555,24.55,24.8012,266000.0],["2013-06-12",25.0976,25.1157,24.8057,24.8396,213800.0],["2013-06-13",24.636,24.9369,24.636,24.903,158800.0],["2013-06-14",24.4776,24.7604,24.4776,24.6767,535400.0],["2013-06-17",24.8487,25.0048,24.6699,24.7876,294200.0],["2013-06-18",24.5998,24.7921,24.5998,24.7355,309600.0],["2013-06-19",24.7785,24.8826,24.3282,24.3395,357000.0],["2013-06-20",23.7059,23.7625,23.3756,23.4253,749200.0],["2013-06-21",23.7693,23.7829,23.2941,23.4774,760400.0],["2013-06-24",22.9841,23.3258,22.6288,23.1606,734200.0],["2013-06-25",23.3212,23.3597,23.1493,23.3597,565000.0],["2013-06-26",23.629,23.7399,23.5317,23.6924,329000.0],["2013-06-27",23.8349,23.9435,23.6924,23.7897,366000.0],["2013-06-28",23.6335,23.6584,23.1945,23.2941,658200.0],["2013-07-01",23.7195,23.8327,23.6426,23.7625,484200.0],["2013-07-02",23.7059,23.7716,23.4661,23.6109,367000.0],["2013-07-03",23.328,23.5588,23.2443,23.5521,198000.0],["2013-07-05",23.7897,23.896,23.5068,23.6924,257200.0],["2013-07-08",24.0612,24.1427,23.9277,24.0612,221400.0],["2013-07-09",24.0589,24.0725,23.8915,24.0431,521600.0],["2013-07-10",23.6018,23.7489,23.595,23.7376,1073400.0],["2013-07-11",23.9549,24.1902,23.8643,24.1517,504000.0],["2013-07-12",23.9096,23.9933,23.7987,23.8983,547600.0],["2013-07-15",24.0431,24.1042,23.9843,24.1019,197400.0],["2013-07-16",24.0589,24.0974,23.93,24.0454,213400.0],["2013-07-17",24.3011,24.3124,24.1449,24.1811,326800.0],["2013-07-18",24.1019,24.2762,24.0861,24.2558,465600.0],["2013-07-19",24.0476,24.1223,23.93,24.0884,244200.0],["2013-07-22",24.197,24.3961,24.1834,24.2264,336600.0],["2013-07-23",24.2219,24.2219,23.9978,24.0838,293400.0],["2013-07-24",24.1449,24.1449,23.8983,23.9933,304600.0],["2013-07-25",23.6833,24.0386,23.672,24.0386,492000.0],["2013-07-26",23.9345,24.0386,23.801,24.0386,308000.0],["2013-07-29",24.0114,24.0521,23.9186,24.0182,253000.0],["2013-07-30",24.1087,24.1087,23.8983,23.9797,249200.0],["2013-07-31",24.1857,24.4346,24.0046,24.0997,609200.0],["2013-08-01",24.5364,24.6473,24.4323,24.5681,1078000.0],["2013-08-02",24.4074,24.6405,24.369,24.5952,438400.0],["2013-08-05",24.559,24.5726,24.421,24.5047,180600.0],["2013-08-06",24.4663,24.5749,24.3395,24.5251,211600.0],["2013-08-07",24.1766,24.3192,24.163,24.2513,266000.0],["2013-08-08",24.3757,24.4346,24.2038,24.4029,294600.0],["2013-08-09",24.2219,24.4617,24.2196,24.3509,158600.0],["2013-08-12",24.1992,24.292,24.1336,24.2694,287800.0],["2013-08-13",24.3214,24.3667,24.0974,24.3599,376600.0],["2013-08-14",24.5251,24.6315,24.2626,24.3328,397800.0],["2013-08-15",24.068,24.2015,24.0137,24.154,236200.0],["2013-08-16",24.154,24.1811,24.0137,24.0906,289800.0],["2013-08-19",24.0974,24.2241,24.025,24.0454,492600.0],["2013-08-20",24.0544,24.2422,24.0092,24.1834,359800.0],["2013-08-21",24.1045,24.1114,23.8636,23.8682,209000.0],["2013-08-22",23.8407,23.9347,23.7695,23.8659,178600.0],["2013-08-23",23.8085,24.0471,23.7695,24.0471,350800.0],["2013-08-26",23.9668,23.999,23.8636,23.8957,130000.0],["2013-08-27",23.4736,23.5975,23.3841,23.4346,496000.0],["2013-08-28",23.1776,23.2442,23.1318,23.2144,290600.0],["2013-08-29",23.2465,23.3818,23.2006,23.3658,210200.0],["2013-08-30",23.4002,23.4002,23.1341,23.3015,215000.0],["2013-09-03",23.4621,23.5241,23.2465,23.3956,206400.0],["2013-09-04",23.3887,23.5264,23.274,23.4874,252800.0],["2013-09-05",23.4828,23.5126,23.3176,23.3359,422400.0],["2013-09-06",23.5287,23.6984,23.3428,23.6021,289800.0],["2013-09-09",23.9783,24.0265,23.8636,23.9806,552600.0],["2013-09-10",24.0976,24.1182,23.9783,24.0242,2146200.0],["2013-09-11",24.1527,24.21,24.054,24.1825,4746200.0],["2013-09-12",24.116,24.1618,24.0104,24.0104,2222000.0],["2013-09-13",24.0701,24.21,23.9967,24.194,2106200.0],["2013-09-16",24.5564,24.6069,24.4532,24.4945,311200.0],["2013-09-17",24.4899,24.6046,24.4165,24.5358,248000.0],["2013-09-18",24.3545,24.8271,24.2765,24.7858,381400.0],["2013-09-19",25.0588,25.0588,24.8134,24.9051,498400.0],["2013-09-20",24.717,24.7262,24.6321,24.678,282200.0],["2013-09-23",24.8638,24.8684,24.5908,24.6734,370200.0],["2013-09-24",24.4325,24.506,24.3523,24.4073,172400.0],["2013-09-25",24.4073,24.4463,24.2995,24.3155,236600.0],["2013-09-26",24.4601,24.5335,24.3568,24.5335,184800.0],["2013-09-27",24.3132,24.4555,24.249,24.444,122000.0],["2013-09-30",24.2628,24.366,24.0976,24.1228,659800.0],["2013-10-01",24.0219,24.0219,23.804,23.8475,528800.0],["2013-10-02",23.7971,23.7971,23.6434,23.7351,796200.0],["2013-10-03",23.7718,23.7879,23.6319,23.6915,1098800.0],["2013-10-04",23.6617,23.7076,23.5126,23.5768,878000.0],["2013-10-07",23.469,23.6755,23.4552,23.6044,238400.0],["2013-10-08",23.7856,23.7925,23.586,23.6273,264600.0],["2013-10-09",23.4415,23.5149,22.845,23.4231,493600.0],["2013-10-10",23.469,23.8705,23.469,23.8705,274800.0],["2013-10-11",23.6296,23.7512,23.5837,23.7328,252800.0],["2013-10-14",23.7512,23.921,23.7145,23.921,211000.0],["2013-10-15",23.7833,23.7833,23.5539,23.6273,440400.0],["2013-10-16",23.7328,23.8659,23.6663,23.7833,255400.0],["2013-10-17",24.0999,24.6161,24.0838,24.6161,691200.0],["2013-10-18",24.5197,24.6872,24.4876,24.6275,340600.0],["2013-10-21",24.662,24.7445,24.5702,24.7354,495800.0],["2013-10-22",25.2699,25.3777,25.1208,25.2607,1232000.0],["2013-10-23",25.2217,25.2217,24.9373,25.1231,371400.0],["2013-10-24",25.1346,25.2378,25.091,25.13,317000.0],["2013-10-25",25.3181,25.3594,25.1988,25.2883,618800.0],["2013-10-28",25.3823,25.5658,25.3548,25.458,410000.0],["2013-10-29",25.2034,25.4672,25.2034,25.4672,610400.0],["2013-10-30",25.4557,25.4557,25.1667,25.1736,361200.0],["2013-10-31",25.4374,25.458,25.2722,25.3479,434800.0],["2013-11-01",25.1208,25.247,25.0336,25.2309,623200.0],["2013-11-04",25.208,25.341,25.0497,25.2011,213600.0],["2013-11-05",25.1942,25.3708,25.0887,25.3387,201800.0],["2013-11-06",25.4534,25.5062,25.3066,25.4718,555400.0],["2013-11-07",25.5291,25.5291,25.0933,25.1552,366000.0],["2013-11-08",25.1621,25.3296,25.0244,25.3296,577200.0],["2013-11-11",25.2951,25.325,25.1277,25.2584,867200.0],["2013-11-12",24.974,25.0726,24.8776,24.9717,708000.0],["2013-11-13",24.7973,25.0703,24.795,25.0703,436000.0],["2013-11-14",24.951,25.052,24.9212,24.9762,731600.0],["2013-11-15",25.0336,25.091,24.9877,25.091,255600.0],["2013-11-18",25.1437,25.1437,24.9579,25.0084,441800.0],["2013-11-19",24.9969,25.0359,24.8799,24.9602,514400.0],["2013-11-20",24.9946,25.0566,24.5702,24.7101,994600.0],["2013-11-21",24.3614,24.4188,24.2307,24.3981,820800.0],["2013-11-22",24.327,24.4624,24.2995,24.4302,472600.0],["2013-11-25",24.4417,24.5266,24.3247,24.3706,414400.0],["2013-11-26",24.3293,24.3958,24.2582,24.2765,362000.0],["2013-11-27",24.4922,24.545,24.3683,24.3706,459600.0],["2013-11-29",24.4876,24.561,24.3935,24.3935,109400.0],["2013-12-02",24.3201,24.3385,24.0861,24.0999,287200.0],["2013-12-03",24.1274,24.1274,23.9554,24.0907,379800.0],["2013-12-04",24.0058,24.2123,23.9921,24.1618,292000.0],["2013-12-05",23.9921,24.0402,23.8911,23.9577,232200.0],["2013-12-06",24.093,24.0999,23.9554,24.0724,193800.0],["2013-12-09",23.8613,24.0219,23.8544,23.9164,1455400.0],["2013-12-10",23.9623,23.9623,23.8085,23.8705,1148000.0],["2013-12-11",23.9141,23.9141,23.7443,23.8475,1779600.0],["2013-12-12",23.6571,23.7512,23.4965,23.5631,1269800.0],["2013-12-13",23.4851,23.4965,23.3589,23.4782,491000.0],["2013-12-16",23.625,23.7764,23.6021,23.6112,604600.0],["2013-12-17",23.6732,23.6732,23.4621,23.4965,406200.0],["2013-12-18",23.8498,24.0678,23.648,24.0035,510000.0],["2013-12-19",23.9462,24.0357,23.8888,23.9255,556400.0],["2013-12-20",23.8934,23.9508,23.7466,23.9003,764200.0],["2013-12-23",24.0196,24.1182,23.9531,24.0242,577800.0],["2013-12-24",24.1274,24.311,24.1182,24.1527,199400.0],["2013-12-26",24.3729,24.3867,24.1848,24.327,229400.0],["2013-12-27",24.6184,24.6574,24.4991,24.5587,542600.0],["2013-12-30",24.2765,24.467,24.2765,24.3431,555400.0],["2013-12-31",24.4876,24.6436,24.4394,24.6436,296400.0],["2014-01-02",24.3729,24.3821,24.0884,24.233,492000.0],["2014-01-03",24.1274,24.2054,24.0609,24.1412,495000.0],["2014-01-06",24.2192,24.2307,24.0471,24.0838,1022600.0],["2014-01-07",24.1251,24.1435,23.9118,23.921,389600.0],["2014-01-08",23.8751,23.9416,23.7305,23.7558,432800.0],["2014-01-09",23.586,23.7168,23.4667,23.6846,587000.0],["2014-01-10",23.4438,23.5241,23.3245,23.469,612600.0],["2014-01-13",22.7762,22.9964,22.7005,22.9184,2317600.0],["2014-01-14",23.1754,23.1937,23.0675,23.0698,1052600.0],["2014-01-15",23.1432,23.2281,23.0997,23.1524,664400.0],["2014-01-16",23.2396,23.3222,23.1593,23.2992,435800.0],["2014-01-17",23.1983,23.274,23.1409,23.1891,418200.0],["2014-01-21",23.8934,23.9347,23.7443,23.9026,1317600.0],["2014-01-22",24.0838,24.2284,24.0586,24.1182,1614400.0],["2014-01-23",24.015,24.0242,23.8269,23.8865,817000.0],["2014-01-24",23.5172,23.6365,23.1593,23.1593,770800.0],["2014-01-27",23.1226,23.1799,22.9528,22.9528,688400.0],["2014-01-28",22.8657,22.9184,22.7487,22.884,739600.0],["2014-01-29",22.4045,22.4412,22.2095,22.2738,1151600.0],["2014-01-30",22.0833,22.1659,21.8448,22.1178,3191400.0],["2014-01-31",21.9067,22.1591,21.7713,22.0214,836200.0],["2014-02-03",22.0902,22.1086,21.6337,21.6681,693600.0],["2014-02-04",21.87,21.909,21.7736,21.8425,613200.0],["2014-02-05",21.6498,21.7415,21.6085,21.7209,393000.0],["2014-02-06",21.8333,22.0696,21.831,22.0443,516400.0],["2014-02-07",22.1269,22.2669,22.0581,22.2508,483200.0],["2014-02-10",22.2875,22.416,22.2692,22.3816,775400.0],["2014-02-11",22.5261,22.6821,22.4894,22.6431,562000.0],["2014-02-12",22.7739,22.8611,22.7028,22.7739,966200.0],["2014-02-13",23.1501,23.3497,23.118,23.3497,1076400.0],["2014-02-14",23.2579,23.4805,23.2029,23.4484,393200.0],["2014-02-18",23.9187,24.1137,23.8774,23.9508,1895200.0],["2014-02-19",23.8292,24.0173,23.7672,23.7948,1027600.0],["2014-02-20",24.0357,24.155,23.9967,24.0724,756000.0],["2014-02-21",24.1091,24.1733,23.9462,23.9875,413400.0],["2014-02-24",24.0448,24.3316,24.0402,24.2054,457200.0],["2014-02-25",24.3201,24.4325,24.1802,24.2261,633600.0],["2014-02-26",24.2559,24.3568,24.0907,24.1297,688000.0],["2014-02-27",24.6436,24.7629,24.428,24.7629,1219600.0],["2014-02-28",24.9235,25.0543,24.8776,24.9579,799800.0],["2014-03-03",24.6643,24.9602,24.5771,24.8684,1518400.0],["2014-03-04",25.0543,25.2126,25.0107,25.091,1017000.0],["2014-03-05",25.598,25.6301,25.4282,25.4282,1072400.0],["2014-03-06",25.481,25.6324,25.4649,25.4901,710200.0],["2014-03-07",25.4443,25.5108,25.2447,25.4213,446800.0],["2014-03-10",25.4466,25.5177,25.2837,25.4741,454800.0],["2014-03-11",25.4465,25.5062,25.2538,25.3227,507200.0],["2014-03-12",25.2848,25.4315,25.2233,25.2872,451800.0],["2014-03-13",25.4409,25.4693,25.0034,25.0791,330200.0],["2014-03-14",25.3037,25.5024,25.2635,25.3156,324000.0],["2014-03-17",25.1524,25.3203,25.1382,25.1902,304600.0],["2014-03-18",25.2257,25.5828,25.2257,25.5355,340400.0],["2014-03-19",25.3463,25.6017,25.0625,25.1335,468400.0],["2014-03-20",25.1548,25.2162,24.9798,25.1217,371600.0],["2014-03-21",25.0578,25.2967,25.0507,25.1429,862800.0],["2014-03-24",25.0885,25.1713,24.9467,25.1287,416000.0],["2014-03-25",25.273,25.5095,25.2304,25.4551,465600.0],["2014-03-26",25.4267,25.4504,25.273,25.3274,671000.0],["2014-03-27",25.5426,25.8429,25.4362,25.701,768000.0],["2014-03-28",26.1102,26.2615,26.1078,26.2,827000.0],["2014-03-31",26.349,26.3892,26.2047,26.3514,344800.0],["2014-04-01",26.1787,26.2781,26.1385,26.2497,464000.0],["2014-04-02",26.0747,26.1551,26.0132,26.1338,390600.0],["2014-04-03",26.0652,26.2497,25.9541,26.077,313400.0],["2014-04-04",26.2355,26.3372,26.1858,26.245,285600.0],["2014-04-07",26.2095,26.2568,26.0014,26.0345,491200.0],["2014-04-08",26.602,26.9,26.5571,26.7699,1159800.0],["2014-04-09",27.1223,27.1223,26.8456,27.0206,780600.0],["2014-04-10",27.1294,27.2476,26.9331,26.9473,612000.0],["2014-04-11",26.8385,26.8906,26.7605,26.8102,456600.0],["2014-04-14",27.2926,27.3895,27.1578,27.2949,1078800.0],["2014-04-15",27.3375,27.3588,27.0419,27.1247,1816400.0],["2014-04-16",27.1672,27.2122,27.0585,27.2122,308200.0],["2014-04-17",26.8598,27.1507,26.8433,27.101,344600.0],["2014-04-21",27.2879,27.2879,27.0561,27.2477,182600.0],["2014-04-22",27.3115,27.3895,27.2098,27.2784,258400.0],["2014-04-23",27.1483,27.2524,27.0703,27.0703,298600.0],["2014-04-24",27.0608,27.2571,26.952,27.1814,268400.0],["2014-04-25",27.1554,27.328,27.0419,27.321,377400.0],["2014-04-28",27.302,27.6189,27.2642,27.5693,482800.0],["2014-04-29",27.5811,27.7845,27.4865,27.7395,520000.0],["2014-04-30",27.2666,27.3375,27.1034,27.2003,865000.0],["2014-05-01",27.5172,27.6402,27.4794,27.5929,577400.0],["2014-05-02",27.0585,27.2051,26.9875,27.1933,472200.0],["2014-05-05",27.1531,27.2571,27.0325,27.2075,275200.0],["2014-05-06",27.1578,27.2169,27.0254,27.1318,384800.0],["2014-05-07",27.2547,27.4889,27.2145,27.425,333600.0],["2014-05-08",27.5433,27.6686,27.4983,27.5645,460800.0],["2014-05-09",27.4132,27.4321,27.1578,27.2831,930000.0],["2014-05-12",27.6591,27.6899,27.5503,27.6095,441800.0],["2014-05-13",27.5527,27.574,27.4557,27.5551,258000.0],["2014-05-14",27.3848,27.5906,27.3422,27.3706,433800.0],["2014-05-15",27.522,27.6071,27.3824,27.4274,451600.0],["2014-05-16",27.898,28.0541,27.898,28.0541,426200.0],["2014-05-19",28.1534,28.1628,28.0091,28.1084,786000.0],["2014-05-20",27.7916,27.9311,27.749,27.8838,366000.0],["2014-05-21",28.0753,28.8226,28.0138,28.6594,1058400.0],["2014-05-22",28.4892,28.5483,28.1699,28.2953,858600.0],["2014-05-23",27.9122,28.0091,27.8909,27.9973,347000.0],["2014-05-27",28.1037,28.2172,28.0753,28.1486,363000.0],["2014-05-28",27.9358,28.0588,27.8791,27.9429,265400.0],["2014-05-29",28.3686,28.4963,28.2858,28.4963,316200.0],["2014-05-30",28.5649,28.7044,28.5176,28.676,370000.0],["2014-06-02",28.3709,28.4584,28.2574,28.3449,399800.0],["2014-06-03",28.2125,28.3284,28.1865,28.3,224600.0],["2014-06-04",28.3095,28.3142,28.1581,28.3047,228000.0],["2014-06-05",28.1274,28.1912,28.0233,28.1605,202200.0],["2014-06-06",28.0564,28.2456,28.0375,28.2078,426600.0],["2014-06-09",28.0422,28.1486,28.0162,28.0777,309000.0],["2014-06-10",27.8554,28.1912,27.8389,28.1865,526000.0],["2014-06-11",28.1628,28.1983,28.1014,28.1439,234800.0],["2014-06-12",28.3449,28.4135,28.1747,28.2172,321600.0],["2014-06-13",28.2385,28.3851,28.1983,28.2622,240200.0],["2014-06-16",28.2811,28.4513,28.2527,28.3828,314200.0],["2014-06-17",28.3662,28.5057,28.2858,28.4726,435200.0],["2014-06-18",28.5294,28.7257,28.378,28.6949,389800.0],["2014-06-19",28.9598,29.0473,28.8794,28.9929,421400.0],["2014-06-20",29.0213,29.0922,28.948,29.0851,322600.0],["2014-06-23",28.8274,28.8628,28.4821,28.598,338400.0],["2014-06-24",28.6476,28.6973,28.5483,28.6122,314200.0],["2014-06-25",28.3165,28.4537,28.274,28.3189,322000.0],["2014-06-26",28.0328,28.2622,27.9524,28.203,325800.0],["2014-06-27",28.0399,28.1416,27.9524,28.1179,333400.0],["2014-06-30",28.0801,28.2149,28.047,28.1605,313400.0],["2014-07-01",28.4372,28.6287,28.3591,28.4774,361000.0],["2014-07-02",28.6571,28.7067,28.5719,28.6902,304200.0],["2014-07-03",28.6949,29.0828,28.6618,29.0118,268000.0],["2014-07-07",29.0094,29.0686,28.9314,29.0544,238000.0],["2014-07-08",28.9219,28.9692,28.7659,28.8439,308000.0],["2014-07-09",28.6878,28.8936,28.676,28.8628,261600.0],["2014-07-10",28.5885,28.728,28.5105,28.7233,370200.0],["2014-07-11",28.5199,28.773,28.4939,28.7446,329600.0],["2014-07-14",29.0449,29.1726,29.0284,29.0686,429200.0],["2014-07-15",28.9267,28.9622,28.4986,28.5223,668200.0],["2014-07-16",28.6358,28.6665,28.2953,28.3473,560800.0],["2014-07-17",28.6192,28.7186,28.5105,28.5341,308200.0],["2014-07-18",28.5247,28.7138,28.4821,28.6926,241400.0],["2014-07-21",28.2622,28.4253,28.2456,28.2834,610200.0],["2014-07-22",28.5128,28.5365,28.423,28.4632,238400.0],["2014-07-23",28.6074,28.702,28.5459,28.572,279200.0],["2014-07-24",28.6453,28.6453,28.5318,28.5625,132200.0],["2014-07-25",28.4324,28.4797,28.3568,28.4443,126400.0],["2014-07-28",28.6878,28.7091,28.4324,28.4632,198200.0],["2014-07-29",28.579,28.6807,28.4584,28.5199,209000.0],["2014-07-30",28.352,28.397,28.1321,28.1321,352400.0],["2014-07-31",28.054,28.054,27.7443,27.7632,261200.0],["2014-08-01",27.3824,27.5598,27.3422,27.4581,396800.0],["2014-08-04",27.4889,27.4889,27.172,27.3943,331200.0],["2014-08-05",27.4794,27.5291,27.3304,27.3564,312200.0],["2014-08-06",27.3399,27.6,27.3399,27.5574,320400.0],["2014-08-07",27.451,27.4983,27.1838,27.3044,268400.0],["2014-08-08",27.1365,27.4368,27.0537,27.4368,361200.0],["2014-08-11",27.5551,27.5598,27.3824,27.4321,721800.0],["2014-08-12",27.3824,27.5409,27.3612,27.5409,258200.0],["2014-08-13",27.4912,27.5385,27.3706,27.5054,244800.0],["2014-08-14",27.7372,27.7916,27.6402,27.7797,384400.0],["2014-08-15",28.0186,28.0446,27.6686,27.8507,317200.0],["2014-08-18",27.9926,28.1297,27.9595,28.1132,204800.0],["2014-08-19",28.2551,28.2669,28.1014,28.2149,253600.0],["2014-08-20",28.0504,28.084,27.9282,27.9977,238000.0],["2014-08-21",27.9713,28.036,27.9186,27.9641,338800.0],["2014-08-22",27.77,27.885,27.7412,27.7867,334600.0],["2014-08-25",27.8563,28.0408,27.8563,28.0289,174000.0],["2014-08-26",28.0888,28.1487,27.9234,27.9713,189800.0],["2014-08-27",27.945,28.1487,27.9258,28.1439,305600.0],["2014-08-28",28.1032,28.2014,28.0912,28.1127,175800.0],["2014-08-29",28.3045,28.386,28.1631,28.386,237400.0],["2014-09-02",28.3261,28.3381,28.2086,28.2614,327600.0],["2014-09-03",28.3956,28.3956,28.1535,28.2614,287800.0],["2014-09-04",28.247,28.3812,28.1247,28.2086,219400.0],["2014-09-05",28.0984,28.2374,28.0001,28.2374,177800.0],["2014-09-08",27.6789,28.0288,27.6405,27.8347,640000.0],["2014-09-09",27.8539,27.8539,27.71,27.7795,319200.0],["2014-09-10",27.9761,28.1607,27.9018,28.1583,282000.0],["2014-09-11",28.1703,28.2374,28.0576,28.1942,231800.0],["2014-09-12",28.3381,28.3573,28.2278,28.2973,382000.0],["2014-09-15",28.3021,28.3477,28.2206,28.3213,400200.0],["2014-09-16",28.0073,28.2805,27.9833,28.2398,307000.0],["2014-09-17",28.3716,28.3884,28.1655,28.2709,243600.0],["2014-09-18",28.3812,28.4411,28.2853,28.3908,272600.0],["2014-09-19",28.573,28.573,28.4148,28.4891,340000.0],["2014-09-22",28.259,28.4339,28.211,28.4004,310200.0],["2014-09-23",27.8491,27.9761,27.7748,27.8323,356600.0],["2014-09-24",27.9905,28.1032,27.8634,28.0792,231200.0],["2014-09-25",27.77,27.7724,27.5135,27.5926,389800.0],["2014-09-26",27.6022,27.6022,27.3577,27.5087,296200.0],["2014-09-29",27.1899,27.4272,27.1539,27.4056,506000.0],["2014-09-30",27.0796,27.2091,27.0005,27.106,650000.0],["2014-10-01",27.0988,27.1204,26.9789,27.0437,254200.0],["2014-10-02",27.0484,27.0892,26.6937,26.9813,354000.0],["2014-10-03",26.7968,26.9046,26.6865,26.6937,462800.0],["2014-10-06",26.8303,26.9837,26.6625,26.9574,331200.0],["2014-10-07",26.8255,26.895,26.5762,26.6122,237000.0],["2014-10-08",26.72,27.2138,26.6937,27.2019,327400.0],["2014-10-09",27.2498,27.2882,26.6817,26.8207,395800.0],["2014-10-10",26.5115,26.6314,26.4108,26.4708,866000.0],["2014-10-13",26.3557,26.5067,26.2023,26.243,570800.0],["2014-10-14",26.1304,26.3653,26.0561,26.0968,615800.0],["2014-10-15",26.279,26.3749,25.651,26.116,508000.0],["2014-10-16",26.0105,26.2766,25.9866,26.0776,629800.0],["2014-10-17",26.4108,26.7728,26.3365,26.7368,1211400.0],["2014-10-20",26.6218,26.8567,26.5834,26.8327,234600.0],["2014-10-21",26.7033,27.0317,26.6889,27.0317,660200.0],["2014-10-22",25.79,26.1256,25.7732,25.9386,2038600.0],["2014-10-23",25.9818,26.0657,25.8427,25.941,1065600.0],["2014-10-24",25.9794,26.1711,25.965,26.1711,372200.0],["2014-10-27",26.1064,26.3725,26.0561,26.2766,292200.0],["2014-10-28",26.6242,26.6242,26.4036,26.5427,608000.0],["2014-10-29",26.6314,26.8231,26.4708,26.5834,326400.0],["2014-10-30",26.4636,26.7992,26.3869,26.6433,205000.0],["2014-10-31",27.0724,27.2666,27.0221,27.221,455000.0],["2014-11-03",26.9909,27.058,26.8327,27.0077,293000.0],["2014-11-04",27.2882,27.4128,27.233,27.3817,347200.0],["2014-11-05",27.2834,27.4895,27.2378,27.4775,266200.0],["2014-11-06",27.5303,27.5854,27.3217,27.3577,1302600.0],["2014-11-07",27.2834,27.384,27.1108,27.384,303800.0],["2014-11-10",27.6118,27.6118,27.3984,27.4847,224200.0],["2014-11-11",27.6597,27.7772,27.6261,27.7124,252800.0],["2014-11-12",27.4655,27.5614,27.4224,27.5351,165600.0],["2014-11-13",27.6789,27.8874,27.6214,27.734,158400.0],["2014-11-14",27.4727,27.5351,27.3888,27.4775,258200.0],["2014-11-17",27.5974,27.9138,27.5974,27.8802,246600.0],["2014-11-18",27.8299,27.8778,27.7676,27.8275,193000.0],["2014-11-19",27.8419,28.0792,27.782,28.0289,218200.0],["2014-11-20",27.8754,27.9785,27.8131,27.8419,819200.0],["2014-11-21",27.8035,27.9258,27.746,27.8874,671400.0],["2014-11-24",27.9617,28.0001,27.8515,27.897,280400.0],["2014-11-25",27.9809,28.0888,27.8802,28.0241,260000.0],["2014-11-26",27.945,28.0744,27.9162,28.048,242000.0],["2014-11-28",28.3285,28.5394,28.2877,28.3261,228000.0],["2014-12-01",28.2206,28.2566,27.9857,28.0696,309000.0],["2014-12-02",28.2446,28.2686,28.0552,28.1703,541800.0],["2014-12-03",28.3069,28.3189,28.1751,28.2853,311600.0],["2014-12-04",28.0648,28.2254,28.0025,28.1942,260600.0],["2014-12-05",28.036,28.0888,27.933,28.0552,343200.0],["2014-12-08",27.6525,27.7939,27.6094,27.6669,432000.0],["2014-12-09",27.2738,27.3744,27.1347,27.3744,558200.0],["2014-12-10",27.1611,27.1875,26.9142,26.9717,793000.0],["2014-12-11",26.3653,26.581,26.3629,26.4468,693000.0],["2014-12-12",26.0704,26.1855,25.5455,25.5671,614400.0],["2014-12-15",25.6078,25.7061,24.975,25.174,674800.0],["2014-12-16",25.3106,25.8619,25.265,25.4568,1298800.0],["2014-12-17",25.1979,25.5095,25.102,25.3609,596800.0],["2014-12-18",25.651,26.0776,25.651,26.0585,383800.0],["2014-12-19",25.8691,26.3174,25.7972,26.1855,927400.0],["2014-12-22",26.3605,26.5139,26.3509,26.4588,286600.0],["2014-12-23",26.2766,26.2958,26.08,26.1855,678400.0],["2014-12-24",26.4252,26.4564,26.255,26.4444,242600.0],["2014-12-26",26.116,26.5139,25.8907,26.478,137000.0],["2014-12-29",26.4516,26.4851,26.3293,26.3317,243400.0],["2014-12-30",26.068,26.1184,25.9122,25.9314,484800.0],["2014-12-31",26.2742,26.2742,25.7852,25.8451,238200.0],["2015-01-02",25.6725,25.7445,25.3298,25.4376,396000.0],["2015-01-05",25.1907,25.2674,24.824,25.0325,931200.0],["2015-01-06",24.9606,25.1739,24.8432,24.8839,660800.0],["2015-01-07",24.9486,24.9726,24.5699,24.9726,618800.0],["2015-01-08",25.1979,25.4928,25.1835,25.3729,362800.0],["2015-01-09",25.4928,25.4928,25.1524,25.2411,280600.0],["2015-01-12",25.6342,25.6582,25.4304,25.5359,811400.0],["2015-01-13",25.9818,26.1519,25.7205,25.8835,563200.0],["2015-01-14",25.5311,25.8643,25.464,25.7804,383800.0],["2015-01-15",26.0489,26.1543,25.8979,26.0776,613400.0],["2015-01-16",25.9914,26.1256,25.8739,26.0728,340200.0],["2015-01-20",26.2838,26.3773,26.1328,26.3269,316800.0],["2015-01-21",26.6098,26.7848,26.5115,26.7584,819600.0],["2015-01-22",26.7488,27.07,26.7272,27.0389,491400.0],["2015-01-23",27.1899,27.3265,27.0916,27.1587,675200.0],["2015-01-26",27.1731,27.4847,27.0437,27.3121,532600.0],["2015-01-27",27.3673,27.5159,27.2402,27.3289,617200.0],["2015-01-28",27.5542,27.5566,27.1515,27.1971,409600.0],["2015-01-29",27.5686,27.5806,27.2977,27.547,1253000.0],["2015-01-30",27.4416,27.4416,26.9286,27.0029,456600.0],["2015-02-02",26.9765,27.2522,26.895,27.2522,440600.0],["2015-02-03",27.0532,27.42,27.0461,27.42,412800.0],["2015-02-04",27.1899,27.3097,27.1012,27.1923,376800.0],["2015-02-05",27.0748,27.1971,26.8807,27.1971,572000.0],["2015-02-06",26.6601,26.6793,26.442,26.581,884200.0],["2015-02-09",26.1615,26.3965,26.1472,26.291,749600.0],["2015-02-10",26.6889,26.8135,26.605,26.7296,308800.0],["2015-02-11",26.5307,26.7248,26.4875,26.7177,382800.0],["2015-02-12",26.7081,26.9981,26.7009,26.9885,348000.0],["2015-02-13",26.6434,26.6625,26.4324,26.6386,684800.0],["2015-02-17",26.756,27.0868,26.6913,27.0077,418200.0],["2015-02-18",26.6314,26.8879,26.569,26.8399,493000.0],["2015-02-19",27.0389,27.1779,26.9933,27.058,946400.0],["2015-02-20",27.0844,27.245,26.9238,27.1947,393600.0],["2015-02-23",27.408,27.6669,27.3553,27.5638,634000.0],["2015-02-24",27.5638,27.8059,27.5638,27.7436,483600.0],["2015-02-25",27.607,27.758,27.3745,27.6262,511400.0],["2015-02-26",27.9282,28.0744,27.9282,28.0456,765000.0],["2015-02-27",27.873,28.1871,27.8371,27.9186,261600.0],["2015-03-02",27.6094,27.7867,27.5854,27.7436,498600.0],["2015-03-03",27.8587,27.8898,27.7148,27.8611,480000.0],["2015-03-04",27.7148,27.897,27.6381,27.8563,363800.0],["2015-03-05",28.398,28.4244,28.2686,28.3453,1233600.0],["2015-03-06",27.9497,27.9497,27.3912,27.4751,841800.0],["2015-03-09",27.4751,27.4751,27.1276,27.2618,450800.0],["2015-03-10",26.8447,26.8615,26.3677,26.454,1253600.0],["2015-03-11",26.152,26.2047,25.9242,25.9722,608400.0],["2015-03-12",26.3245,26.3677,26.0129,26.128,518200.0],["2015-03-13",25.8044,25.8667,25.5934,25.8475,504400.0],["2015-03-16",26.0561,26.4108,26.0561,26.3102,492800.0],["2015-03-17",26.0585,26.3725,26.0225,26.2934,506200.0],["2015-03-18",26.5514,27.2348,26.4996,27.1509,979800.0],["2015-03-19",26.6674,26.7734,26.5045,26.5267,1048000.0],["2015-03-20",26.803,27.03,26.7512,26.8622,987200.0],["2015-03-23",27.178,27.3458,27.1558,27.1978,444000.0],["2015-03-24",27.2397,27.2866,26.8302,26.8943,685800.0],["2015-03-25",26.9116,26.9412,26.5884,26.6254,622600.0],["2015-03-26",26.3245,26.3516,26.063,26.2283,666200.0],["2015-03-27",26.1024,26.3072,26.0235,26.1641,477400.0],["2015-03-30",26.1024,26.3639,26.0679,26.3146,347400.0],["2015-03-31",25.4931,25.7571,25.4462,25.5992,1144800.0],["2015-04-01",25.9026,26.0087,25.7694,25.9322,790200.0],["2015-04-02",26.0876,26.2825,26.0506,26.2332,410000.0],["2015-04-06",26.2578,26.6057,26.2381,26.3615,455200.0],["2015-04-07",26.6427,26.7537,26.4774,26.5144,447000.0],["2015-04-08",26.6994,26.7266,26.3368,26.3935,436000.0],["2015-04-09",26.5588,26.5712,26.396,26.507,316400.0],["2015-04-10",26.4996,26.9141,26.4749,26.808,464800.0],["2015-04-13",26.4897,26.5835,26.4157,26.4774,487800.0],["2015-04-14",26.7414,26.9437,26.6452,26.8696,404400.0],["2015-04-15",27.0053,27.0966,26.8795,26.9042,548400.0],["2015-04-16",27.4025,27.6911,27.3137,27.5801,781600.0],["2015-04-17",27.5259,27.5678,27.4173,27.5431,553000.0],["2015-04-20",27.6418,27.7158,27.548,27.5653,396600.0],["2015-04-21",27.8169,27.9082,27.6591,27.6961,422400.0],["2015-04-22",27.7355,27.8786,27.5579,27.775,716000.0],["2015-04-23",27.7084,27.9551,27.6467,27.8762,334400.0],["2015-04-24",27.7972,28.0587,27.7553,27.9378,348800.0],["2015-04-27",28.0217,28.039,27.8293,27.8465,254200.0],["2015-04-28",27.5653,27.8737,27.4814,27.8737,432000.0],["2015-04-29",27.6541,27.7355,27.3236,27.405,509000.0],["2015-04-30",27.1657,27.3384,27.1237,27.1632,497000.0],["2015-05-01",27.1681,27.437,27.0843,27.437,652200.0],["2015-05-04",27.1854,27.3951,27.1805,27.3951,184600.0],["2015-05-05",27.0053,27.0325,26.5662,26.6772,620000.0],["2015-05-06",27.0226,27.03,26.8203,26.9461,349000.0],["2015-05-07",26.729,27.1114,26.7093,27.1015,688400.0],["2015-05-08",27.59,27.8071,27.5702,27.6936,368000.0],["2015-05-11",27.7651,27.9156,27.701,27.7331,481600.0],["2015-05-12",27.3359,27.6418,27.3112,27.5826,513400.0],["2015-05-13",27.7651,27.854,27.6319,27.7355,342600.0],["2015-05-14",27.997,28.1623,27.9206,28.1549,314000.0],["2015-05-15",27.8663,28.0784,27.8194,28.0784,353600.0],["2015-05-18",27.6788,27.8688,27.6763,27.7676,291600.0],["2015-05-19",27.8416,27.9304,27.7725,27.8244,235400.0],["2015-05-20",27.8539,28.0365,27.8539,27.9428,249200.0],["2015-05-21",27.9872,28.15,27.8934,28.0464,321200.0],["2015-05-22",27.9625,27.9625,27.6418,27.6739,263400.0],["2015-05-26",27.6393,27.6393,27.3162,27.4518,275600.0],["2015-05-27",27.5579,27.8317,27.4987,27.8095,909400.0],["2015-05-28",27.8909,27.9428,27.7503,27.9008,384400.0],["2015-05-29",27.5826,27.6196,27.1311,27.3137,410400.0],["2015-06-01",27.3285,27.3285,26.8549,27.0029,666200.0],["2015-06-02",26.618,26.6896,26.4675,26.6279,1455800.0],["2015-06-03",26.8524,26.9511,26.6748,26.7167,378000.0],["2015-06-04",26.6106,26.8203,26.5341,26.5785,300400.0],["2015-06-05",26.0827,26.1074,25.8286,25.8286,519600.0],["2015-06-08",25.836,25.915,25.7151,25.8187,886200.0],["2015-06-09",25.9298,25.9816,25.7102,25.9149,309600.0],["2015-06-10",26.0753,26.4059,26.0408,26.2529,261000.0],["2015-06-11",26.3442,26.4626,26.2677,26.322,308000.0],["2015-06-12",26.137,26.3072,26.0432,26.2875,325400.0],["2015-06-15",26.2751,26.3393,26.1888,26.2603,422600.0],["2015-06-16",27.0325,27.2076,26.9437,27.0078,1609200.0],["2015-06-17",27.1089,27.3803,27.0275,27.3334,337200.0],["2015-06-18",27.5949,27.9206,27.5826,27.8145,435000.0],["2015-06-19",27.775,27.8687,27.7158,27.7479,381200.0],["2015-06-22",27.8885,28.0538,27.7997,27.9452,291200.0],["2015-06-23",27.9132,27.9329,27.738,27.7799,543600.0],["2015-06-24",27.9674,28.034,27.7059,27.7405,315600.0],["2015-06-25",27.7972,27.8021,27.5678,27.6393,240200.0],["2015-06-26",27.6221,27.7232,27.5061,27.6443,415000.0],["2015-06-29",27.2619,27.3902,26.9141,26.9141,662800.0],["2015-06-30",26.7389,26.766,26.4774,26.7044,1030200.0],["2015-07-01",27.0325,27.0818,26.8844,26.9634,365000.0],["2015-07-02",26.9387,27.0029,26.8869,26.9979,272000.0],["2015-07-06",26.7364,27.0053,26.734,26.8302,384600.0],["2015-07-07",26.5292,26.9289,26.3738,26.8598,1068400.0],["2015-07-08",26.729,26.7907,26.5958,26.6501,321600.0],["2015-07-09",27.0325,27.1089,26.7858,26.8326,466200.0],["2015-07-10",27.7232,27.8589,27.6369,27.7577,1226200.0],["2015-07-13",27.5949,27.8268,27.5949,27.6369,691800.0],["2015-07-14",28.0414,28.0538,27.8564,28.0291,309800.0],["2015-07-15",28.002,28.1746,27.8959,28.0118,661400.0],["2015-07-16",28.2536,28.3597,28.1598,28.2807,340600.0],["2015-07-17",27.9871,28.2536,27.9871,28.2536,224000.0],["2015-07-20",27.9896,28.2117,27.9502,28.15,434000.0],["2015-07-21",28.182,28.182,28.0414,28.1352,256800.0],["2015-07-22",27.7133,27.8317,27.6689,27.8317,663000.0],["2015-07-23",27.5579,27.5752,27.368,27.442,1122800.0],["2015-07-24",27.405,27.4666,27.1287,27.2199,450000.0],["2015-07-27",27.1385,27.1484,26.9313,27.0917,358800.0],["2015-07-28",27.2323,27.553,27.1435,27.553,367800.0],["2015-07-29",28.3449,28.4559,28.2462,28.3424,717400.0],["2015-07-30",28.6976,28.8728,28.6606,28.8111,1156200.0],["2015-07-31",29.3267,29.3637,29.228,29.3563,1449800.0],["2015-08-03",29.1244,29.196,29.0233,29.1491,483600.0],["2015-08-04",29.4352,29.5019,29.307,29.307,420200.0],["2015-08-05",29.4969,29.5265,29.3242,29.4476,442000.0],["2015-08-06",29.5611,29.5808,29.2256,29.265,485600.0],["2015-08-07",28.9961,29.1639,28.9369,29.1417,357600.0],["2015-08-10",29.0553,29.418,29.0553,29.3908,351200.0],["2015-08-11",29.0257,29.0652,28.9221,29.0331,421800.0],["2015-08-12",28.52,28.8012,28.4041,28.7988,416000.0],["2015-08-13",28.5694,28.7963,28.483,28.7198,248000.0],["2015-08-14",28.7519,28.8407,28.6335,28.8062,271400.0],["2015-08-17",28.5891,28.7864,28.5422,28.7864,311200.0],["2015-08-18",28.71,28.7741,28.636,28.6976,495400.0],["2015-08-19",28.4661,28.4861,28.1586,28.3486,245800.0],["2015-08-20",28.0211,28.2436,27.9686,27.9686,516000.0],["2015-08-21",27.6736,27.9611,27.1736,27.1736,508200.0],["2015-08-24",25.891,26.8636,25.536,26.191,1093000.0],["2015-08-25",26.8836,27.0161,26.0435,26.0435,1307600.0],["2015-08-26",26.9136,26.9136,26.2635,26.6386,1147600.0],["2015-08-27",26.6536,26.9686,26.5535,26.7686,2132400.0],["2015-08-28",26.476,26.8061,26.3885,26.8061,815400.0],["2015-08-31",26.5685,26.7961,26.411,26.496,499400.0],["2015-09-01",25.9685,26.101,25.6885,25.801,642400.0],["2015-09-02",26.101,26.126,25.8435,26.1135,554400.0],["2015-09-03",26.2035,26.4135,26.0935,26.311,898200.0],["2015-09-04",25.8535,25.901,25.611,25.7085,293600.0],["2015-09-08",26.401,26.431,26.186,26.3835,704200.0],["2015-09-09",26.6886,26.7186,26.271,26.296,843000.0],["2015-09-10",26.431,26.6961,26.361,26.5536,994400.0],["2015-09-11",26.4736,26.5036,26.3261,26.4836,217800.0],["2015-09-14",26.4385,26.471,26.336,26.431,294600.0],["2015-09-15",26.481,26.8186,26.4335,26.7836,414600.0],["2015-09-16",27.6111,27.7761,27.4786,27.6186,877200.0],["2015-09-17",27.8411,28.1111,27.6686,27.7411,592000.0],["2015-09-18",27.7761,27.8786,27.5611,27.6336,542800.0],["2015-09-21",27.7886,27.8236,27.5011,27.5386,417000.0],["2015-09-22",26.9036,26.9086,26.5811,26.8236,568800.0],["2015-09-23",26.9011,26.9186,26.7036,26.8336,335600.0],["2015-09-24",27.0536,27.2386,26.8936,27.1511,1439400.0],["2015-09-25",27.4536,27.5586,27.2511,27.3411,871000.0],["2015-09-28",27.2786,27.2786,26.7861,26.8261,573600.0],["2015-09-29",26.7786,26.8336,26.6336,26.8011,359200.0],["2015-09-30",27.5461,27.6186,27.3786,27.5211,624800.0],["2015-10-01",27.4486,27.4911,27.0711,27.3011,501600.0],["2015-10-02",27.3061,28.0436,27.2686,28.0436,506200.0],["2015-10-05",27.9011,28.0861,27.8436,28.0561,460600.0],["2015-10-06",28.0711,28.2236,28.0061,28.1511,463400.0],["2015-10-07",28.4736,28.6611,28.4261,28.5811,440400.0],["2015-10-08",28.5161,28.8736,28.5161,28.8286,399400.0],["2015-10-09",28.8761,28.9586,28.7661,28.8336,329000.0],["2015-10-12",28.6936,28.9211,28.6836,28.8836,262000.0],["2015-10-13",28.6711,28.8611,28.6261,28.6836,208200.0],["2015-10-14",28.8836,28.9686,28.7736,28.8311,238600.0],["2015-10-15",29.4012,29.6012,29.3011,29.5262,755800.0],["2015-10-16",29.5162,29.6212,29.4987,29.6087,403000.0],["2015-10-19",29.4637,29.6662,29.4112,29.6662,454800.0],["2015-10-20",29.3462,29.4412,29.3112,29.4262,321400.0],["2015-10-21",29.4787,29.5612,29.3287,29.3337,280800.0],["2015-10-22",29.4462,29.6387,29.3812,29.6337,349400.0],["2015-10-23",29.5337,29.6237,29.4012,29.5087,415400.0],["2015-10-26",29.3962,29.5037,29.3462,29.4637,304800.0],["2015-10-27",29.2762,29.2762,29.0261,29.1461,443200.0],["2015-10-28",29.7637,29.8587,29.5562,29.7862,619600.0],["2015-10-29",29.5387,29.8012,29.4887,29.7262,366400.0],["2015-10-30",29.6237,29.8512,29.5262,29.5262,334400.0],["2015-11-02",29.5862,29.6287,29.3987,29.5037,332800.0],["2015-11-03",29.4587,29.7387,29.3762,29.6212,616200.0],["2015-11-04",29.7887,29.8012,29.4962,29.5637,475600.0],["2015-11-05",29.5987,29.6387,29.3412,29.4062,267000.0],["2015-11-06",28.8761,28.9761,28.5711,28.7111,350800.0],["2015-11-09",28.4536,28.5761,28.3886,28.4836,387600.0],["2015-11-10",28.3286,28.5836,28.3111,28.4961,249800.0],["2015-11-11",28.6511,28.7986,28.5786,28.6436,306000.0],["2015-11-12",28.3936,28.4761,28.2361,28.2361,358000.0],["2015-11-13",27.9686,28.2336,27.9586,28.1161,365800.0],["2015-11-16",28.2386,28.6636,28.2311,28.6486,300800.0],["2015-11-17",28.9387,29.0012,28.7561,28.8286,430600.0],["2015-11-18",28.8711,29.1687,28.8711,29.1437,358800.0],["2015-11-19",29.5387,29.6262,29.4087,29.4762,377800.0],["2015-11-20",29.4762,29.6137,29.1887,29.2162,350800.0],["2015-11-23",29.2112,29.3462,29.1062,29.1212,354800.0],["2015-11-24",28.9336,29.1586,28.8686,29.0836,234200.0],["2015-11-25",29.2962,29.2962,29.1736,29.2187,230800.0],["2015-11-27",29.3087,29.3912,29.2412,29.2837,112800.0],["2015-11-30",29.3512,29.3912,28.9061,28.9361,614400.0],["2015-12-01",29.0561,29.3387,29.0186,29.2887,378400.0],["2015-12-02",29.1386,29.2237,28.8761,28.9411,288200.0],["2015-12-03",29.0811,29.1236,28.5611,28.6336,492200.0],["2015-12-04",28.4411,28.8661,28.4136,28.8336,402200.0],["2015-12-07",28.9611,28.9611,28.8061,28.8986,508000.0],["2015-12-08",28.4986,28.6086,28.3486,28.4461,1020800.0],["2015-12-09",28.4161,28.5761,28.0736,28.2336,628400.0],["2015-12-10",28.0661,28.1361,27.8736,27.9311,714000.0],["2015-12-11",27.3836,27.5886,27.1386,27.2561,4039000.0],["2015-12-14",27.3911,27.5261,27.0761,27.4486,1835600.0],["2015-12-15",27.8261,27.9136,27.5236,27.5811,1168000.0],["2015-12-16",27.9111,28.1661,27.7736,28.1011,982400.0],["2015-12-17",27.8761,27.9136,27.6136,27.6136,1607600.0],["2015-12-18",27.4861,27.5186,27.2136,27.2261,912000.0],["2015-12-21",27.6011,27.6011,27.1086,27.2711,755800.0],["2015-12-22",27.2611,27.4186,27.1086,27.3786,621200.0],["2015-12-23",27.6861,27.9836,27.6486,27.9386,420000.0],["2015-12-24",27.8461,28.1236,27.8461,27.9411,191800.0],["2015-12-28",27.7511,28.0111,27.4261,27.9086,273600.0],["2015-12-29",28.0236,28.1986,27.9986,28.1086,305600.0],["2015-12-30",28.0661,28.1786,27.9936,28.0011,287400.0],["2015-12-31",27.9286,28.0936,27.5836,27.6136,174200.0],["2016-01-04",27.3436,27.3661,26.9386,27.1411,797200.0],["2016-01-05",27.0336,27.2711,27.0161,27.1986,566800.0],["2016-01-06",26.9811,27.2686,26.9661,27.1436,399600.0],["2016-01-07",26.6786,26.9461,26.471,26.531,569600.0],["2016-01-08",26.566,26.631,26.1435,26.1685,918400.0],["2016-01-11",26.7011,26.8086,26.3935,26.5836,933400.0],["2016-01-12",26.7336,26.7936,26.496,26.7161,462000.0],["2016-01-13",26.7786,26.8886,26.3485,26.386,563400.0],["2016-01-14",26.2985,26.436,26.1085,26.281,789200.0],["2016-01-15",25.4635,25.7135,25.336,25.476,859400.0],["2016-01-19",25.9585,25.9735,25.601,25.7135,643800.0],["2016-01-20",25.326,25.5335,24.9535,25.4585,765600.0],["2016-01-21",25.1985,25.616,25.016,25.5235,712400.0],["2016-01-22",25.951,26.0785,25.801,25.971,668200.0],["2016-01-25",25.911,26.1285,25.8535,25.8535,482600.0],["2016-01-26",26.0335,26.496,26.021,26.3485,530800.0],["2016-01-27",26.556,26.9261,26.4185,26.516,471800.0],["2016-01-28",27.1936,27.2061,26.9336,27.0486,967600.0],["2016-01-29",27.3911,27.8161,27.2861,27.7536,809600.0],["2016-02-01",27.4561,27.9361,27.3336,27.8561,814800.0],["2016-02-02",27.5861,27.7361,27.5111,27.5661,764400.0],["2016-02-03",28.0086,28.0661,27.6486,27.8286,771000.0],["2016-02-04",27.3286,27.5161,27.2336,27.3411,628800.0],["2016-02-05",27.2386,27.2786,26.9086,27.0786,442800.0],["2016-02-08",26.7036,27.2811,26.5886,27.1261,4041800.0],["2016-02-09",26.7311,27.3961,26.7086,27.2336,1463200.0],["2016-02-10",26.8411,26.9036,26.5835,26.7111,1410000.0],["2016-02-11",26.5436,26.9761,26.5011,26.8586,1392400.0],["2016-02-12",26.7461,27.3361,26.6736,27.2336,1003200.0],["2016-02-16",27.4361,27.7636,27.2836,27.6111,1118600.0],["2016-02-17",27.6586,28.0436,27.6161,27.8786,1154800.0],["2016-02-18",27.5211,27.7286,27.4536,27.6436,1164800.0],["2016-02-19",27.2961,27.5511,27.2661,27.4811,679600.0],["2016-02-22",27.2986,27.4661,27.2686,27.3086,1183000.0],["2016-02-23",27.1211,27.1936,27.0036,27.0536,1342200.0],["2016-02-24",26.6886,27.1086,26.6561,26.9386,1033200.0],["2016-02-25",27.0236,27.3461,26.9461,27.3061,586800.0],["2016-02-26",27.4286,27.4886,27.1011,27.1211,504800.0],["2016-02-29",27.0436,27.4586,27.0136,27.1611,580600.0],["2016-03-01",27.7311,27.9661,27.6361,27.9411,1456800.0],["2016-03-02",27.9986,27.9986,27.7486,27.9111,739000.0],["2016-03-03",27.9361,28.2061,27.8761,28.1586,452600.0],["2016-03-04",28.4636,28.8211,28.4261,28.7511,1102400.0],["2016-03-07",28.5386,28.6236,28.4161,28.5461,447000.0],["2016-03-08",28.3386,28.5861,28.2886,28.4911,457200.0],["2016-03-09",28.4561,28.7686,28.4361,28.6786,591600.0],["2016-03-10",28.6961,28.8836,28.3761,28.6186,1262600.0],["2016-03-11",29.1462,29.3737,29.0637,29.2762,944400.0],["2016-03-14",29.4112,29.4362,29.1861,29.1886,828000.0],["2016-03-15",29.1311,29.3187,29.1111,29.3087,460000.0],["2016-03-16",29.0238,29.3469,28.8854,29.334,561600.0],["2016-03-17",29.5648,30.034,29.5289,29.8879,706000.0],["2016-03-18",29.7776,29.8545,29.4263,29.4366,598400.0],["2016-03-21",29.1802,29.3674,29.1597,29.2571,513000.0],["2016-03-22",29.0033,29.1648,28.9571,28.97,421200.0],["2016-03-23",29.0879,29.2264,29.0059,29.1289,351800.0],["2016-03-24",28.9392,29.0828,28.8956,29.0623,326000.0],["2016-03-28",29.2981,29.3417,29.1135,29.2417,212400.0],["2016-03-29",29.2135,29.5366,29.1059,29.5084,393400.0],["2016-03-30",29.8699,30.0981,29.8263,29.993,502200.0],["2016-03-31",30.1468,30.2314,29.9417,29.975,414200.0],["2016-04-01",29.511,29.8366,29.5084,29.8238,393400.0],["2016-04-04",30.0827,30.1083,29.9289,30.0032,511000.0],["2016-04-05",29.8468,30.016,29.7032,29.9622,418200.0],["2016-04-06",29.5468,29.9468,29.5468,29.9058,405400.0],["2016-04-07",29.8673,30.0237,29.734,29.7468,447800.0],["2016-04-08",30.2366,30.3212,30.134,30.2186,626800.0],["2016-04-11",30.6058,30.6981,30.3853,30.4058,791600.0],["2016-04-12",30.3032,30.475,30.216,30.3955,485400.0],["2016-04-13",30.5878,30.6006,30.1853,30.3288,741400.0],["2016-04-14",30.4878,30.5493,30.334,30.4776,654600.0],["2016-04-15",30.6596,30.8904,30.6211,30.8519,658600.0],["2016-04-18",30.8621,31.4031,30.8468,31.3595,525000.0],["2016-04-19",31.6365,31.7083,31.4724,31.6288,738800.0],["2016-04-20",31.3134,31.557,31.2365,31.3903,545800.0],["2016-04-21",30.5801,30.6852,30.4801,30.5622,561400.0],["2016-04-22",30.575,30.7083,30.4083,30.6929,333800.0],["2016-04-25",30.8083,31.075,30.7981,31.0365,505600.0],["2016-04-26",31.1032,31.2365,30.916,31.0442,526800.0],["2016-04-27",30.8416,31.0827,30.775,31.0109,467600.0],["2016-04-28",30.9647,31.3493,30.9365,31.1493,378800.0],["2016-04-29",31.3596,31.5929,31.1519,31.3185,493200.0],["2016-05-02",31.3698,31.5339,30.3827,31.439,354000.0],["2016-05-03",30.9596,31.1724,30.9416,31.0801,595800.0],["2016-05-04",30.6878,30.916,30.634,30.8827,838800.0],["2016-05-05",31.0134,31.2365,30.9878,31.1775,327000.0],["2016-05-06",31.0211,31.2647,30.8903,31.2288,400200.0],["2016-05-09",31.0596,31.2416,31.0596,31.0929,449600.0],["2016-05-10",31.3288,31.5595,31.3031,31.5339,305400.0],["2016-05-11",31.5493,31.5775,31.439,31.498,290400.0],["2016-05-12",31.5057,31.557,31.2519,31.3672,377000.0],["2016-05-13",30.9673,31.1801,30.8929,30.9134,348800.0],["2016-05-16",30.957,31.4826,30.9211,31.416,360000.0],["2016-05-17",31.1416,31.2314,30.9545,31.0185,487400.0],["2016-05-18",31.1903,31.3749,30.9288,31.0442,592800.0],["2016-05-19",30.7006,30.9211,30.5622,30.8852,478600.0],["2016-05-20",30.9852,31.0057,30.8057,30.8288,236800.0],["2016-05-23",30.6391,30.7288,30.5391,30.6929,539600.0],["2016-05-24",31.1468,31.3903,31.1211,31.2826,329400.0],["2016-05-25",31.6159,31.6467,31.5031,31.5031,391600.0],["2016-05-26",31.5031,31.6031,31.4031,31.5134,238400.0],["2016-05-27",31.5031,31.6236,31.4724,31.5211,212600.0],["2016-05-31",31.8518,31.8723,31.1032,31.1903,627000.0],["2016-06-01",30.8006,31.0314,30.7904,30.9416,468000.0],["2016-06-02",30.8339,30.9544,30.7288,30.916,343800.0],["2016-06-03",31.239,31.4826,31.198,31.4749,380800.0],["2016-06-06",31.6493,31.9031,31.6057,31.6134,369800.0],["2016-06-07",31.8826,32.0159,31.8057,31.8698,399400.0],["2016-06-08",31.9159,32.0005,31.8288,31.8929,229200.0],["2016-06-09",31.7083,31.8826,31.6826,31.8441,261800.0],["2016-06-10",30.9801,31.198,30.7339,30.9083,1087400.0],["2016-06-13",30.6442,30.8827,30.3673,30.3673,803200.0],["2016-06-14",29.8827,30.0237,29.5879,29.734,972600.0],["2016-06-15",30.1468,30.2878,29.8648,29.8673,489600.0],["2016-06-16",29.9032,30.5775,29.7879,30.5647,421800.0],["2016-06-17",30.5647,30.5929,30.2212,30.4853,660000.0],["2016-06-20",31.9723,31.9826,31.5903,31.5903,1431000.0],["2016-06-21",31.9287,32.1236,31.8441,31.921,1171400.0],["2016-06-22",32.0313,32.3441,31.9775,32.08,628000.0],["2016-06-23",32.5185,32.6056,31.9441,32.6005,1039000.0],["2016-06-24",31.1083,31.7467,30.557,30.6827,2301600.0],["2016-06-27",30.5006,30.5929,30.2058,30.4904,1024400.0],["2016-06-28",31.4262,31.5595,31.1878,31.5518,966600.0],["2016-06-29",32.4697,32.6646,32.2415,32.4236,1346800.0],["2016-06-30",32.5928,33.1979,32.5492,33.1979,856000.0],["2016-07-01",33.5004,33.5415,33.1107,33.1928,659400.0],["2016-07-05",33.4517,33.6748,33.4286,33.585,752600.0],["2016-07-06",32.8107,32.8313,32.421,32.7697,958200.0],["2016-07-07",32.8031,32.9261,32.562,32.6338,564800.0],["2016-07-08",32.421,32.6723,32.3339,32.6082,932600.0],["2016-07-11",32.5646,32.9005,32.5108,32.8236,513000.0],["2016-07-12",32.4979,32.9595,32.4185,32.7364,897000.0],["2016-07-13",32.6108,32.9313,32.5826,32.6646,536400.0],["2016-07-14",32.9928,33.0056,32.6569,32.7184,399400.0],["2016-07-15",32.7672,32.8877,32.6056,32.7518,546000.0],["2016-07-18",32.7082,32.7569,32.539,32.621,438000.0],["2016-07-19",32.3544,32.4185,32.2262,32.3364,537200.0],["2016-07-20",32.4467,32.6056,32.339,32.4185,389600.0],["2016-07-21",32.3441,32.5902,32.2621,32.3569,365400.0],["2016-07-22",32.2826,32.5031,32.2492,32.4544,679400.0],["2016-07-25",32.3903,32.4749,32.2518,32.4082,278200.0],["2016-07-26",32.48,32.5595,32.18,32.2364,519200.0],["2016-07-27",31.998,32.2851,31.9005,32.121,419400.0],["2016-07-28",32.2903,32.5108,32.1544,32.462,335800.0],["2016-07-29",32.4108,32.9671,32.2569,32.739,329200.0],["2016-08-01",32.4441,32.6236,32.3749,32.4544,427200.0],["2016-08-02",32.7569,32.9646,32.7082,32.8902,444400.0],["2016-08-03",32.4031,32.4492,32.1287,32.2492,435400.0],["2016-08-04",32.3877,32.4697,32.2646,32.3415,336200.0],["2016-08-05",32.2492,32.4518,32.2031,32.3185,495000.0],["2016-08-08",31.7672,31.9723,31.7647,31.9493,517800.0],["2016-08-09",31.9493,32.139,31.9339,32.0441,360600.0],["2016-08-10",32.3313,32.4492,32.2774,32.3056,288600.0],["2016-08-11",33.0082,33.1723,32.9543,32.9902,800800.0],["2016-08-12",32.98,33.0723,32.8877,32.9107,229800.0],["2016-08-15",32.8851,33.0184,32.8056,32.821,263600.0],["2016-08-16",32.8184,33.1646,32.8159,33.0851,469400.0],["2016-08-17",33.0408,33.3077,32.906,33.2377,284600.0],["2016-08-18",33.0719,33.1263,32.9294,32.989,267200.0],["2016-08-19",33.0408,33.1133,32.8931,33.0486,245200.0],["2016-08-22",33.3362,33.4657,33.1988,33.3439,460000.0],["2016-08-23",33.5279,33.5382,33.0745,33.1366,354200.0],["2016-08-24",33.0537,33.0848,32.8827,32.9423,225000.0],["2016-08-25",32.9138,33.1185,32.8205,32.9553,295400.0],["2016-08-26",32.805,33.1626,32.5459,32.6288,473200.0],["2016-08-29",32.5951,32.6236,32.3619,32.577,269800.0],["2016-08-30",32.4215,32.4708,32.1624,32.2427,440000.0],["2016-08-31",32.0458,32.292,32.0458,32.178,284400.0],["2016-09-01",32.1961,32.5278,32.0847,32.4682,266000.0],["2016-09-02",33.432,33.73,33.3569,33.4735,889800.0],["2016-09-06",33.1133,33.3828,33.077,33.2558,301600.0],["2016-09-07",33.4294,33.5098,33.2351,33.3621,325200.0],["2016-09-08",33.331,33.4243,32.932,32.9682,417400.0],["2016-09-09",32.7635,32.7713,31.9759,31.981,524800.0],["2016-09-12",32.2298,32.748,32.1987,32.6703,584000.0],["2016-09-13",32.2712,32.4397,32.064,32.1754,498000.0],["2016-09-14",32.121,32.2427,31.9474,32.0199,430000.0],["2016-09-15",32.121,32.4967,32.0251,32.4086,241800.0],["2016-09-16",32.0458,32.0951,31.8567,31.9215,361800.0],["2016-09-19",32.222,32.2557,32.0562,32.064,401000.0],["2016-09-20",32.3982,32.4319,32.2635,32.3567,395800.0],["2016-09-21",32.2531,32.6677,32.1883,32.6107,301600.0],["2016-09-22",33.0486,33.1626,32.963,32.9864,365400.0],["2016-09-23",32.9086,33.2429,32.9086,33.147,500800.0],["2016-09-26",32.7247,32.9294,32.6599,32.8672,330800.0],["2016-09-27",33.0175,33.1677,32.9035,33.0563,377400.0],["2016-09-28",33.274,33.3957,33.1677,33.3439,361400.0],["2016-09-29",33.3387,33.3828,32.9449,32.9838,290600.0],["2016-09-30",33.1341,33.3465,33.0589,33.0745,253000.0],["2016-10-03",33.1859,33.1885,33.033,33.0796,347600.0],["2016-10-04",33.7093,33.787,33.0252,33.1366,705800.0],["2016-10-05",32.5848,32.5951,32.2091,32.3179,515200.0],["2016-10-06",31.766,31.994,31.766,31.8722,563200.0],["2016-10-07",31.2711,31.5509,31.2556,31.4888,891600.0],["2016-10-10",31.2789,31.3385,31.1986,31.2737,755000.0],["2016-10-11",31.2193,31.2452,30.8047,30.8669,416000.0],["2016-10-12",30.7866,30.9446,30.6415,30.8306,721800.0],["2016-10-13",30.784,31.3281,30.7633,31.2504,585000.0],["2016-10-14",30.9783,31.1157,30.9006,30.9395,362000.0],["2016-10-17",30.4549,30.6518,30.4497,30.5741,556600.0],["2016-10-18",30.911,30.9213,30.6752,30.771,345000.0],["2016-10-19",30.5352,30.6026,30.3798,30.5663,397600.0],["2016-10-20",30.3591,30.7063,30.3591,30.6078,232800.0],["2016-10-21",30.9913,30.9913,28.4132,29.3693,20043400.0],["2016-10-24",29.1335,29.6828,29.1309,29.5636,4949600.0],["2016-10-25",29.7009,29.7994,29.5403,29.6103,5429200.0],["2016-10-26",29.2423,29.2553,28.776,28.9133,4482200.0],["2016-10-27",29.1931,29.232,28.9521,29.0402,3628600.0],["2016-10-28",29.39,29.7243,29.333,29.561,3459800.0],["2016-10-31",29.7113,29.7942,29.5092,29.7683,4040600.0],["2016-11-01",29.6699,29.7061,29.1672,29.3175,5086600.0],["2016-11-02",29.4574,29.4678,29.0946,29.1646,4206200.0],["2016-11-03",29.5144,29.6569,29.3434,29.4211,1859000.0],["2016-11-04",29.1257,29.3408,29.0195,29.1387,887800.0],["2016-11-07",29.118,29.3615,29.0972,29.3615,1334200.0],["2016-11-08",29.2372,29.5818,29.232,29.4781,1155200.0],["2016-11-09",28.8485,29.0921,28.7656,28.9392,1626400.0],["2016-11-10",27.8328,27.8328,27.3146,27.4493,7706000.0],["2016-11-11",28.0427,28.2033,27.882,28.0453,4330000.0],["2016-11-14",27.5012,27.7914,27.382,27.4882,2649600.0],["2016-11-15",27.7914,27.8535,27.61,27.7266,3239600.0],["2016-11-16",27.5063,27.7214,27.439,27.6022,2127800.0],["2016-11-17",27.6929,27.8872,27.6229,27.7084,2413800.0],["2016-11-18",27.9105,27.9287,27.7318,27.8043,1923000.0],["2016-11-21",28.1023,28.2059,28.0142,28.1748,2795000.0],["2016-11-22",28.0712,28.2137,28.0401,28.1671,2471200.0],["2016-11-23",27.8691,28.193,27.8458,28.0686,3710000.0],["2016-11-25",28.5609,28.5687,28.3614,28.4832,1665800.0],["2016-11-28",28.7164,28.7293,28.5039,28.5583,2387000.0],["2016-11-29",28.7552,28.8848,28.7138,28.7474,1823400.0],["2016-11-30",29.0869,29.0895,28.2267,28.2526,3679400.0],["2016-12-01",28.0375,28.1515,27.8691,28.123,3561600.0],["2016-12-02",28.3614,28.592,28.2629,28.5609,1921000.0],["2016-12-05",28.6075,28.6775,28.4158,28.5505,2435400.0],["2016-12-06",28.592,28.5946,28.364,28.4391,1430000.0],["2016-12-07",28.3303,28.6594,28.2811,28.5972,1755000.0],["2016-12-08",28.4003,28.5143,28.3355,28.3899,1709200.0],["2016-12-09",28.8433,28.8796,28.6024,28.7604,2331800.0],["2016-12-12",28.5143,28.7863,28.5117,28.6723,1427800.0],["2016-12-13",29.0014,29.346,28.8796,29.1361,2673600.0],["2016-12-14",29.4885,29.5921,28.9573,28.9703,3556400.0],["2016-12-15",28.9962,29.1076,28.9236,29.0299,1395600.0],["2016-12-16",29.219,29.2916,29.0143,29.1516,1365800.0],["2016-12-19",29.0376,29.346,29.004,29.2397,1256200.0],["2016-12-20",29.1802,29.2035,29.0506,29.1776,648000.0],["2016-12-21",29.1802,29.3408,29.1024,29.1387,682600.0],["2016-12-22",29.0791,29.1154,28.9444,29.0273,1245400.0],["2016-12-23",28.8977,29.1309,28.8848,29.0713,471600.0],["2016-12-27",29.2216,29.2501,29.0014,29.1801,844200.0],["2016-12-28",28.7785,28.9988,28.776,28.8563,1279600.0],["2016-12-29",28.9729,29.1646,28.9651,29.1154,807400.0],["2016-12-30",29.39,29.4988,29.1698,29.1931,832200.0],["2017-01-03",29.3175,29.3719,29.1698,29.276,1290400.0],["2017-01-04",29.2838,29.3175,28.9573,29.2112,4436400.0],["2017-01-05",29.3693,29.5766,29.2423,29.2423,3662800.0],["2017-01-06",29.2138,29.2942,29.1024,29.162,1408400.0],["2017-01-09",29.4211,29.5351,29.276,29.4626,2640000.0],["2017-01-10",29.3434,29.46,29.2475,29.39,1926200.0],["2017-01-11",29.5818,29.8175,29.4781,29.6491,3251600.0],["2017-01-12",29.8953,30.0222,29.7372,29.7735,2185800.0],["2017-01-13",29.6413,29.9056,29.5999,29.8512,1188200.0],["2017-01-17",29.8512,29.8512,29.219,29.3045,22173400.0],["2017-01-18",29.6983,29.7009,29.4652,29.5766,13928000.0],["2017-01-19",29.973,30.2813,29.9393,30.2528,10969000.0],["2017-01-20",30.2528,30.4446,30.2373,30.3927,5635800.0],["2017-01-23",30.6959,30.854,30.6259,30.8125,8220600.0],["2017-01-24",30.9913,31.1441,30.9887,31.0405,6143600.0],["2017-01-25",31.5613,31.9966,31.5328,31.9629,8104000.0],["2017-01-26",32.0847,32.1391,32.0251,32.0691,5604400.0],["2017-01-27",32.1028,32.1521,31.8826,32.0303,5786800.0],["2017-01-30",31.6494,31.7867,31.5872,31.6079,3296400.0],["2017-01-31",31.6883,32.0588,31.6235,31.9215,6198800.0],["2017-02-01",31.9577,32.0458,31.7738,31.8204,4530200.0],["2017-02-02",31.9551,32.0251,31.8515,31.8645,5026400.0],["2017-02-03",32.1028,32.336,32.0147,32.2712,4429000.0],["2017-02-06",32.2945,32.3567,32.1624,32.2816,2464800.0],["2017-02-07",32.2401,32.52,32.1935,32.4733,2020400.0],["2017-02-08",32.621,32.8257,32.6003,32.6754,3926200.0],["2017-02-09",32.6754,32.7765,32.5718,32.6029,3092200.0],["2017-02-10",32.5329,32.6159,32.4397,32.4526,3147000.0],["2017-02-13",32.6444,32.6858,32.0795,32.2868,4417600.0],["2017-02-14",32.2324,32.2531,31.8541,32.0199,2923000.0],["2017-02-15",31.7764,32.3049,31.7764,32.2427,1795200.0],["2017-02-16",32.3412,32.5433,32.2116,32.4707,2983600.0],["2017-02-17",32.3257,32.507,32.2272,32.4707,1312100.0],["2017-02-21",32.3878,32.621,32.2842,32.6055,1205100.0],["2017-02-22",32.507,32.6469,32.4189,32.5951,1426900.0],["2017-02-23",32.906,33.2843,32.7713,33.1703,1810000.0],["2017-02-24",32.9475,33.1755,32.8335,33.1392,1528400.0],["2017-02-27",32.906,33.3206,32.8749,33.2221,1863900.0],["2017-02-28",33.1392,33.1911,33.0304,33.0822,1675800.0],["2017-03-01",33.0304,33.3672,33.0045,33.3206,2333300.0],["2017-03-02",33.0874,33.2481,33.046,33.0615,3242700.0],["2017-03-03",32.6469,32.875,32.5796,32.7972,1263700.0],["2017-03-06",32.6418,32.7402,32.4656,32.6884,1550800.0],["2017-03-07",32.5744,32.7299,32.5278,32.6469,1770600.0],["2017-03-08",32.5951,32.6469,32.3567,32.3827,1607700.0],["2017-03-09",32.336,32.5277,32.2738,32.4189,2436800.0],["2017-03-10",32.4915,32.6107,32.45,32.5537,1035800.0],["2017-03-13",32.6988,32.7765,32.5848,32.7506,1368200.0],["2017-03-14",32.8076,32.8076,32.6314,32.7402,1067800.0],["2017-03-15",32.8448,33.2321,32.7917,33.1631,1517800.0],["2017-03-16",33.959,33.959,33.6088,33.646,4384400.0],["2017-03-17",33.646,34.3358,33.646,34.0651,2322900.0],["2017-03-20",34.1288,34.3198,34.0864,34.1447,1128000.0],["2017-03-21",34.4684,34.5427,34.2403,34.3039,2538200.0],["2017-03-22",34.2827,34.4313,34.2084,34.2721,3183200.0],["2017-03-23",34.2615,34.5321,34.1872,34.4737,2109500.0],["2017-03-24",34.5745,35.0468,34.5003,34.7974,2316600.0],["2017-03-27",35.1158,35.1211,34.8345,34.946,1978900.0],["2017-03-28",34.7496,34.8558,34.6966,34.7709,3033400.0],["2017-03-29",34.7709,35.1264,34.686,35.0786,3685600.0],["2017-03-30",35.2856,35.3121,35.0096,35.0096,3275400.0],["2017-03-31",35.1158,35.3545,34.9725,35.19,5869100.0],["2017-04-03",35.1635,35.2696,34.9301,35.0149,2709500.0],["2017-04-04",34.9831,35.1423,34.946,35.1264,1729000.0],["2017-04-05",35.0786,35.4182,35.0521,35.2803,2575500.0],["2017-04-06",35.3545,35.4182,35.0786,35.1264,1357500.0],["2017-04-07",35.3015,35.3917,35.2113,35.2537,1150700.0],["2017-04-10",35.2696,35.3386,35.1901,35.2431,1122100.0],["2017-04-11",35.6941,35.8162,35.5986,35.7206,3201700.0],["2017-04-12",35.7366,35.9488,35.6517,35.9488,2302500.0],["2017-04-13",35.8745,35.9329,35.6782,35.6782,2193200.0],["2017-04-17",35.5243,35.9435,35.5243,35.917,871300.0],["2017-04-18",35.848,35.986,35.6729,35.8533,1377300.0],["2017-04-19",35.6411,35.6411,35.3174,35.3386,1541100.0],["2017-04-20",35.6092,35.7631,35.4925,35.6252,2744200.0],["2017-04-21",35.4447,35.5933,35.397,35.4288,1347100.0],["2017-04-24",36.0868,36.4635,36.0284,36.4529,2761000.0],["2017-04-25",36.4104,36.4104,36.2353,36.3574,1627400.0],["2017-04-26",36.4264,36.5007,36.1982,36.2141,2849700.0],["2017-04-27",36.1664,36.246,35.9329,35.9913,1528100.0],["2017-04-28",36.0284,36.1558,35.9753,36.1027,937300.0],["2017-05-01",35.8109,36.177,35.8109,35.9594,1125700.0],["2017-05-02",36.2778,36.3149,36.1398,36.2513,1224100.0],["2017-05-03",36.2194,36.2194,35.9223,36.0337,1220400.0],["2017-05-04",36.0868,36.1557,35.9541,36.0974,1962600.0],["2017-05-05",36.4582,36.49,36.2831,36.4157,2178800.0],["2017-05-08",36.6121,36.628,36.3839,36.559,1565000.0],["2017-05-09",36.8137,36.8455,36.3839,36.5007,3034600.0],["2017-05-10",36.5431,36.7076,36.5006,36.7076,1702100.0],["2017-05-11",36.6227,36.7766,36.5113,36.7394,1866400.0],["2017-05-12",36.7607,37.0949,36.7129,37.0949,1258500.0],["2017-05-15",37.1427,37.1533,36.9729,37.1533,1150500.0],["2017-05-16",37.7157,37.8325,37.6043,37.8006,1620100.0],["2017-05-17",37.9333,37.9333,37.6839,37.737,1599900.0],["2017-05-18",37.4929,37.5247,37.0843,37.0843,2336800.0],["2017-05-19",37.4186,37.6627,37.3496,37.6415,1469200.0],["2017-05-22",37.7264,38.0023,37.6945,37.9598,1072000.0],["2017-05-23",37.7476,37.8909,37.3815,37.4876,2401300.0],["2017-05-24",37.5406,37.6998,37.4451,37.6733,969700.0],["2017-05-25",37.8696,38.0978,37.79,38.0288,2223500.0],["2017-05-26",37.9545,38.188,37.9492,38.1296,791900.0],["2017-05-30",37.6786,37.997,37.6468,37.9704,2450400.0],["2017-05-31",37.9757,38.3047,37.9439,38.2676,2605900.0],["2017-06-01",38.2676,38.4002,37.9811,38.3737,2691400.0],["2017-06-02",38.3631,38.7557,38.31,38.7557,2273700.0],["2017-06-05",38.6815,38.7504,38.5488,38.7504,1918900.0],["2017-06-06",38.6019,38.9521,38.6019,38.8512,1596000.0],["2017-06-07",38.6868,38.8884,38.5806,38.8831,1661900.0],["2017-06-08",38.5859,38.6125,38.1349,38.2198,1934100.0],["2017-06-09",37.8112,37.9598,36.9092,37.2064,3420700.0],["2017-06-12",37.2753,37.3178,37.0259,37.1533,2000100.0],["2017-06-13",37.217,37.217,36.9305,37.0631,1416900.0],["2017-06-14",37.599,37.79,37.4027,37.53,2747100.0],["2017-06-15",37.1374,37.5725,37.0631,37.408,2670100.0],["2017-06-16",37.7264,37.9864,37.5884,37.9227,1692100.0],["2017-06-19",38.0076,38.1349,37.8856,38.1296,1039100.0],["2017-06-20",37.8431,37.9015,37.5353,37.6468,1148500.0],["2017-06-21",37.6468,37.7635,37.4823,37.6202,1600600.0],["2017-06-22",37.4027,37.4027,37.0472,37.0737,1854600.0],["2017-06-23",37.3443,37.4292,37.1798,37.2011,957900.0],["2017-06-26",37.4557,37.4876,37.1268,37.1427,773900.0],["2017-06-27",37.0525,37.1162,36.7819,36.8031,2589400.0],["2017-06-28",37.026,37.1533,36.8509,36.9729,1430900.0],["2017-06-29",36.5166,36.5166,36.0602,36.299,1980300.0],["2017-06-30",36.299,36.5643,36.2247,36.368,2253400.0],["2017-07-03",36.1823,36.2353,36.0337,36.0974,721700.0],["2017-07-05",36.0443,36.3043,36.0072,36.1664,1591400.0],["2017-07-06",35.6835,35.9223,35.6411,35.6994,1825300.0],["2017-07-07",35.8958,35.9117,35.6994,35.7419,1577500.0],["2017-07-10",35.5668,35.7207,35.2537,35.2537,2953900.0],["2017-07-11",35.45,35.5243,35.2325,35.2856,2118300.0],["2017-07-12",35.9488,36.23,35.9382,36.1823,1765500.0],["2017-07-13",36.437,36.437,36.1505,36.2194,3353400.0],["2017-07-14",36.4794,36.8562,36.3945,36.7606,1799700.0],["2017-07-17",36.8774,36.8933,36.4847,36.5962,2599900.0],["2017-07-18",36.1133,36.4052,35.917,36.1452,2445200.0],["2017-07-19",36.1451,36.8615,36.1451,36.8243,2217800.0],["2017-07-20",36.9623,37.4239,36.8561,37.1427,4020900.0],["2017-07-21",37.5725,38.0659,37.4876,37.9651,4965500.0],["2017-07-24",37.806,37.806,36.2884,36.7447,22860700.0],["2017-07-25",36.7023,37.5937,36.3202,36.7235,104557100.0],["2017-07-26",36.7235,37.2011,36.4529,36.4529,38051100.0],["2017-07-27",36.4529,37.3549,36.4529,37.0631,21881400.0],["2017-07-28",36.6492,36.6651,31.9162,34.4525,33921600.0],["2017-07-31",34.4525,34.4525,32.8501,33.1737,13840600.0],["2017-08-01",33.8317,33.9166,33.6619,33.7415,13267900.0],["2017-08-02",33.7415,34.0917,33.7415,33.9856,9395200.0],["2017-08-03",34.548,34.8823,34.4154,34.5905,6463300.0],["2017-08-04",35.2802,35.2962,34.7337,34.9513,6076400.0],["2017-08-07",34.8239,35.0149,34.5639,34.6966,4917300.0],["2017-08-08",34.6807,34.7284,33.9749,34.0015,6698900.0],["2017-08-09",34.2296,34.3517,34.1182,34.2137,4314200.0],["2017-08-10",34.097,34.097,33.3648,33.3648,4532300.0],["2017-08-11",33.5239,33.5611,33.3223,33.3807,4161700.0],["2017-08-14",33.4072,33.4709,33.3011,33.3276,3632000.0],["2017-08-15",33.5292,33.6937,33.4231,33.6194,3810000.0],["2017-08-16",33.5862,33.6882,33.5593,33.613,1696300.0],["2017-08-17",33.5862,33.6076,32.9366,32.9366,3724100.0],["2017-08-18",32.8238,32.8238,32.6413,32.6413,2919500.0],["2017-08-21",32.9204,33.0922,32.8668,32.9849,3698000.0],["2017-08-22",32.9795,33.0439,32.593,32.6842,4678800.0],["2017-08-23",32.6842,32.7379,32.3728,32.7164,3919700.0],["2017-08-24",33.2962,33.4358,33.0815,33.1781,4110500.0],["2017-08-25",33.4358,33.5056,33.1244,33.1513,2418800.0],["2017-08-28",33.1996,33.3821,33.1083,33.2372,2509500.0],["2017-08-29",33.0278,33.103,32.8829,33.0171,1921600.0],["2017-08-30",33.0171,33.2265,32.9365,33.0815,1836200.0],["2017-08-31",33.2426,33.5164,33.1835,33.3499,2805200.0],["2017-09-01",33.3499,33.6989,33.3499,33.6452,2075800.0],["2017-09-05",33.5003,33.5539,33.1942,33.366,1671800.0],["2017-09-06",33.6882,33.9351,33.656,33.7096,2256000.0],["2017-09-07",34.3807,34.5632,34.2304,34.268,3877000.0],["2017-09-08",34.7136,34.8156,34.5847,34.633,3622900.0],["2017-09-11",34.6653,34.7512,34.5525,34.6008,1282000.0],["2017-09-12",34.1606,34.327,34.0479,34.1767,1541800.0],["2017-09-13",34.1338,34.2465,34.0049,34.0318,1399000.0],["2017-09-14",33.9995,34.0371,33.6076,33.817,2429700.0],["2017-09-15",34.1874,34.8961,34.0371,34.3539,3906700.0],["2017-09-18",34.0693,34.1606,33.8224,33.9834,1926300.0],["2017-09-19",33.9512,33.9727,33.5539,33.6237,1594600.0],["2017-09-20",33.6398,33.6613,33.1728,33.307,1626500.0],["2017-09-21",33.0708,33.2426,33.0171,33.1245,1488200.0],["2017-09-22",33.4841,33.5003,33.3231,33.409,1501100.0],["2017-09-25",33.2426,33.307,33.0278,33.2801,1813400.0],["2017-09-26",33.1298,33.6989,33.0922,33.5056,3059300.0],["2017-09-27",33.7257,33.9405,33.7043,33.86,2516500.0],["2017-09-28",33.511,33.613,33.4144,33.5539,1785300.0],["2017-09-29",33.7741,33.7902,33.511,33.5271,1786500.0],["2017-10-02",33.3929,33.6237,33.3499,33.5217,1633400.0],["2017-10-03",33.2748,33.5056,33.2426,33.3821,1408200.0],["2017-10-04",33.5378,33.8707,33.5271,33.7687,2024100.0],["2017-10-05",33.2748,33.2801,32.9312,32.9527,2120800.0],["2017-10-06",33.4412,33.5701,33.2157,33.4627,6406400.0],["2017-10-09",33.86,34.0371,33.7096,33.9244,2197500.0],["2017-10-10",34.3861,34.7673,34.3163,34.7565,4159300.0],["2017-10-11",34.7136,34.8531,34.6062,34.7887,2552000.0],["2017-10-12",34.6599,34.6653,34.4022,34.6062,2243600.0],["2017-10-13",34.574,34.7565,34.5525,34.6169,1138700.0],["2017-10-16",34.6062,34.7136,34.5042,34.5632,1003600.0],["2017-10-17",34.5096,34.5257,34.3056,34.472,1856000.0],["2017-10-18",34.3431,34.4773,34.3163,34.37,910000.0],["2017-10-19",34.1499,34.2626,33.9083,34.0747,1432500.0],["2017-10-20",34.2626,34.4881,34.2519,34.4612,1274200.0],["2017-10-23",34.5847,34.6813,34.37,34.4934,2109400.0],["2017-10-24",33.9405,34.0264,33.758,33.962,1701800.0],["2017-10-25",34.9981,35.0733,34.3753,34.6438,2817100.0],["2017-10-26",35.084,35.2773,34.9981,35.1323,3830400.0],["2017-10-27",35.229,35.4169,35.0947,35.2075,2268700.0],["2017-10-30",35.084,35.1592,34.6706,34.6921,1465400.0],["2017-10-31",34.5632,34.7136,34.3431,34.574,1442600.0],["2017-11-01",34.9015,34.9927,34.676,34.7834,3346200.0],["2017-11-02",34.7082,34.837,34.5418,34.7404,1497500.0],["2017-11-03",34.9444,35.1001,34.9229,35.084,1470700.0],["2017-11-06",34.8854,35.0035,34.8317,34.9229,1191800.0],["2017-11-07",34.531,34.88,34.5257,34.837,1462600.0],["2017-11-08",34.778,34.9766,34.7726,34.9552,1336000.0],["2017-11-09",34.8102,34.923,34.7028,34.8639,2487000.0],["2017-11-10",34.923,34.9391,34.7136,34.8961,1271400.0],["2017-11-13",34.8263,34.8532,34.6867,34.7404,860500.0],["2017-11-14",34.4451,34.5525,34.2626,34.4612,1239600.0],["2017-11-15",34.574,34.6116,34.4022,34.4398,1552000.0],["2017-11-16",34.88,35.2343,34.8639,35.2021,2354800.0],["2017-11-17",35.3363,35.6799,35.2343,35.5296,2839300.0],["2017-11-20",35.3524,35.6531,35.331,35.5028,3282700.0],["2017-11-21",35.8517,36.2061,35.8463,36.1899,2607400.0],["2017-11-22",36.0074,36.0396,35.7551,35.8624,1368600.0],["2017-11-24",35.8571,35.8678,35.6853,35.8517,576000.0],["2017-11-27",35.841,35.8678,35.5242,35.5403,833500.0],["2017-11-28",35.3685,35.535,35.1806,35.5189,1224100.0],["2017-11-29",34.9283,35.1216,34.5901,34.7726,1886700.0],["2017-11-30",34.7136,34.7297,34.0317,34.1606,4707300.0],["2017-12-01",34.1767,34.8532,34.166,34.7565,2299600.0],["2017-12-04",34.5149,34.8746,34.4505,34.8693,2173700.0],["2017-12-05",34.923,35.1645,34.9068,35.1431,2212100.0],["2017-12-06",35.8195,36.4745,35.7551,36.4208,3608700.0],["2017-12-07",35.8088,35.8141,35.535,35.7068,1907300.0],["2017-12-08",35.594,35.8624,35.4544,35.841,1813400.0],["2017-12-11",35.9323,36.0665,35.8571,36.0504,1838900.0],["2017-12-12",36.0504,36.2436,36.0343,36.1309,2010200.0],["2017-12-13",36.0128,36.3188,36.0128,36.1631,2604100.0],["2017-12-14",35.6048,35.7766,35.0679,35.3148,2829800.0],["2017-12-15",35.4813,35.5994,35.2773,35.3578,2995500.0],["2017-12-18",35.8893,35.9859,35.6101,35.8356,2675700.0],["2017-12-19",35.5296,36.1524,35.5242,35.7443,2552900.0],["2017-12-20",35.7336,35.7336,35.3524,35.4115,1540200.0],["2017-12-21",35.9108,36.1309,35.798,35.8088,1637800.0],["2017-12-22",35.9108,35.9376,35.6638,35.7551,920500.0],["2017-12-26",35.7229,35.8195,35.6048,35.637,770900.0],["2017-12-27",36.0879,36.1094,35.8947,35.9645,2057000.0],["2017-12-28",36.2331,36.2439,35.9461,36.0327,1968100.0],["2017-12-29",36.3143,36.5906,36.1952,36.2818,1846200.0],["2018-01-02",36.6718,36.688,36.1085,36.3847,2743600.0],["2018-01-03",36.2277,36.4064,36.0435,36.0815,1114100.0],["2018-01-04",36.076,36.2277,35.8973,35.9136,1259300.0],["2018-01-05",36.2873,36.5256,36.2223,36.4443,813100.0],["2018-01-08",36.2385,36.3252,36.0544,36.271,822100.0],["2018-01-09",36.4768,36.5147,36.0706,36.2277,1541600.0],["2018-01-10",36.3847,36.4281,36.2114,36.3685,1562300.0],["2018-01-11",36.883,37.0942,36.8668,36.9101,1442200.0],["2018-01-12",36.8072,36.9588,36.5851,36.7151,1172600.0],["2018-01-16",37.3867,37.5979,37.3109,37.4409,2212800.0],["2018-01-17",37.4896,37.7171,37.3813,37.5763,1265000.0],["2018-01-18",37.1647,37.273,37.0347,37.1322,1292300.0],["2018-01-19",37.4463,38.1233,37.4463,38.0745,2232900.0],["2018-01-22",38.0529,38.1504,37.9716,38.08,2167700.0],["2018-01-23",38.2966,38.692,38.1666,38.6486,1784100.0],["2018-01-24",38.5295,38.6215,38.2587,38.4807,2678600.0],["2018-01-25",37.9608,38.042,37.0672,37.1538,3444100.0],["2018-01-26",37.3,37.9608,37.273,37.95,2039700.0],["2018-01-29",37.3271,37.3271,36.8938,37.0834,1370100.0],["2018-01-30",37.1863,37.3109,36.8289,37.1646,1300900.0],["2018-01-31",37.1647,37.2459,36.7855,36.883,2568500.0],["2018-02-01",37.078,37.2242,37.0076,37.0942,1258300.0],["2018-02-02",36.4931,36.5743,36.0706,36.0869,1346700.0],["2018-02-05",35.4532,35.529,34.3537,34.3537,2574000.0],["2018-02-06",34.1533,35.0037,34.0288,34.9387,2018000.0],["2018-02-07",34.5108,35.2365,34.4891,34.5487,1316600.0],["2018-02-08",34.4241,34.4458,33.6334,33.6388,1679500.0],["2018-02-09",33.433,33.5792,32.6748,33.1189,2257700.0],["2018-02-12",33.5305,33.8771,33.4493,33.693,1299200.0],["2018-02-13",33.0918,33.4005,33.0593,33.3084,2587200.0],["2018-02-14",33.4114,33.8663,33.4005,33.7417,1581700.0],["2018-02-15",33.693,34.0829,33.5901,34.0396,942200.0],["2018-02-16",33.6984,34.1425,33.6659,33.8121,1574500.0],["2018-02-20",33.888,34.11,33.8013,33.8446,1605800.0],["2018-02-21",33.8067,33.8988,33.4168,33.4168,2484700.0],["2018-02-22",32.4256,33.016,32.2794,32.7181,3040500.0],["2018-02-23",33.7201,34.018,33.5955,34.0017,1577500.0],["2018-02-26",33.8988,33.9854,33.6984,33.915,1665500.0],["2018-02-27",33.5251,33.5738,32.9239,32.9402,1277900.0],["2018-02-28",32.5989,32.6206,31.9761,31.9869,3258200.0],["2018-03-01",31.792,32.144,31.4128,31.8461,2445600.0],["2018-03-02",31.5103,31.792,31.4887,31.7757,2741400.0],["2018-03-05",31.4128,31.9057,31.3966,31.819,1696200.0],["2018-03-06",31.8461,31.8461,31.6403,31.7432,1248900.0],["2018-03-07",31.8678,31.9111,31.4887,31.6891,1249800.0],["2018-03-08",31.8082,32.1765,31.7595,32.1169,2348300.0],["2018-03-09",32.144,32.2577,31.9382,32.0465,986000.0],["2018-03-12",32.1494,32.2523,31.9165,31.9653,1049900.0],["2018-03-13",31.6999,31.8353,31.5103,31.5428,1356400.0],["2018-03-14",32.0736,32.1061,31.7541,31.8245,2214900.0],["2018-03-15",32.1115,32.3607,31.6566,31.7216,2103500.0],["2018-03-16",31.5862,31.7703,31.3533,31.3749,2132200.0],["2018-03-19",31.0066,31.0554,30.5029,30.595,2010400.0],["2018-03-20",30.5138,30.6492,30.1617,30.2105,2147200.0],["2018-03-21",29.8585,29.9776,29.3873,29.4685,2336200.0],["2018-03-22",29.3528,30.0603,29.276,29.6489,2706200.0],["2018-03-23",30.5045,30.5923,30.0383,30.0712,3632400.0],["2018-03-26",30.4222,30.5977,30.2467,30.5539,2127900.0],["2018-03-27",30.5868,30.7513,30.3674,30.4826,1727900.0],["2018-03-28",30.8994,31.5685,30.8445,31.4423,2712500.0],["2018-03-29",31.925,32.2102,31.6343,31.6398,4162200.0],["2018-04-02",31.5191,31.6233,31.1023,31.2504,1330300.0],["2018-04-03",31.9524,32.2211,31.7659,32.1169,2977900.0],["2018-04-04",32.2047,32.808,32.1444,32.7202,2310000.0],["2018-04-05",32.7477,33.0109,32.5996,32.9451,1180100.0],["2018-04-06",33.0603,33.3455,32.989,33.0548,2170200.0],["2018-04-09",33.3455,33.3509,33.0438,33.0712,1750500.0],["2018-04-10",33.17,33.1809,32.8025,32.9122,1542300.0],["2018-04-11",32.8519,33.0987,32.5612,32.5831,1062100.0],["2018-04-12",32.638,32.6599,32.2705,32.3637,864600.0],["2018-04-13",32.265,32.3308,32.1663,32.265,1707000.0],["2018-04-16",31.8976,31.9305,31.6946,31.733,3477200.0],["2018-04-17",31.4259,31.4533,31.0639,31.1243,2768000.0],["2018-04-18",30.6526,30.6636,29.9506,30.0767,2723500.0],["2018-04-19",29.5447,29.5612,27.872,28.6508,8722600.0],["2018-04-20",28.4807,28.5685,28.3327,28.393,3457800.0],["2018-04-23",28.8043,28.8701,28.4807,28.8153,2833100.0],["2018-04-24",28.5027,28.7056,28.3491,28.574,2475200.0],["2018-04-25",29.0456,29.457,28.8427,29.3966,2981300.0],["2018-04-26",29.9561,30.3455,29.5996,30.2961,4440100.0],["2018-04-27",30.2906,30.5813,30.2248,30.2851,2248000.0],["2018-04-30",30.1809,30.2687,29.9396,29.9561,1496600.0],["2018-05-01",29.0621,29.2431,28.9524,29.0402,2318900.0],["2018-05-02",29.5063,29.5063,29.0182,29.0456,2257500.0],["2018-05-03",29.1005,29.1499,28.7824,28.8372,4170000.0],["2018-05-04",28.7824,29.0511,28.7714,28.8647,2801900.0],["2018-05-07",28.914,28.9689,28.6562,28.744,1240300.0],["2018-05-08",28.552,28.6069,28.0859,28.1901,2718300.0],["2018-05-09",28.6288,29.2266,28.6014,28.925,3541900.0],["2018-05-10",28.8153,29.0018,28.7001,28.8921,1658500.0],["2018-05-11",28.7879,28.8537,28.2285,28.2449,2734200.0],["2018-05-14",28.4917,28.5246,28.2504,28.2669,2241700.0],["2018-05-15",28.2065,28.4259,28.0968,28.2504,1992800.0],["2018-05-16",28.4314,28.4807,28.2888,28.3436,1463600.0],["2018-05-17",28.4204,28.4259,28.0584,28.1956,3046600.0],["2018-05-18",28.2504,28.2723,27.9597,28.0036,2128400.0],["2018-05-21",27.7239,27.7623,27.5868,27.6361,1871600.0],["2018-05-22",27.6855,27.8391,27.6526,27.7074,3511700.0],["2018-05-23",27.8884,27.9488,27.4661,27.6416,1455700.0],["2018-05-24",27.9597,28.02,27.7403,27.7842,2008400.0],["2018-05-25",27.9488,28.2833,27.9378,28.0584,2720500.0],["2018-05-29",27.5648,27.7732,27.4168,27.5868,2022300.0],["2018-05-30",27.5923,27.9159,27.4935,27.8775,5597800.0],["2018-05-31",28.2943,28.2943,27.8555,28.0804,2639500.0],["2018-06-01",28.0859,28.0968,27.8116,27.8445,1825700.0],["2018-06-04",27.9926,28.053,27.7184,27.8062,1175800.0],["2018-06-05",27.5648,27.5813,27.2248,27.2522,2175000.0],["2018-06-06",27.2522,27.2851,27.1425,27.2522,1657500.0],["2018-06-07",26.9396,26.9725,26.7148,26.7915,2832100.0],["2018-06-08",26.7806,27.0712,26.7806,27.0438,2019600.0],["2018-06-11",27.3455,27.7129,27.2687,27.6252,1498400.0],["2018-06-12",27.1864,27.2797,26.9945,27.0383,1606600.0],["2018-06-13",27.2632,27.3071,27.1261,27.148,1511500.0],["2018-06-14",27.2851,27.4771,27.1261,27.2029,1472900.0],["2018-06-15",27.0548,27.2084,26.9286,27.0603,3059400.0],["2018-06-18",26.6654,26.6818,26.3254,26.5118,1874500.0],["2018-06-19",26.5886,26.7422,26.5722,26.627,1054700.0],["2018-06-20",27.4826,27.4935,27.2413,27.3345,2408200.0],["2018-06-21",27.7897,27.9158,27.6526,27.6965,2338200.0],["2018-06-22",28.1078,28.4204,28.1078,28.2614,3499700.0],["2018-06-25",27.7733,27.8555,27.4936,27.6197,2381700.0],["2018-06-26",27.7184,27.7404,27.1371,27.2248,3122700.0],["2018-06-27",27.2303,27.2906,26.9451,26.9835,2302100.0],["2018-06-28",28.034,28.3343,27.9395,28.2231,1877800.0],["2018-06-29",28.3454,28.351,27.9784,28.0562,1167300.0],["2018-07-02",27.7115,27.9895,27.6781,27.8505,1168400.0],["2018-07-03",28.7403,28.7458,28.4511,28.4622,1283800.0],["2018-07-05",28.7236,28.7458,28.5067,28.7458,1315700.0],["2018-07-06",28.7681,28.8849,28.7125,28.7959,796000.0],["2018-07-09",29.124,29.1629,28.9294,29.035,1655600.0],["2018-07-10",28.8459,29.0906,28.7458,29.0573,1144000.0],["2018-07-11",28.6291,28.757,28.49,28.5734,943000.0],["2018-07-12",28.6457,28.9182,28.5957,28.7736,878600.0],["2018-07-13",28.7403,28.8292,28.7125,28.807,652500.0],["2018-07-16",28.5679,28.6346,28.3232,28.4122,902900.0],["2018-07-17",27.9617,28.0674,27.8338,27.9117,1420200.0],["2018-07-18",28.1341,28.1397,27.7837,27.8894,1046400.0],["2018-07-19",27.578,28.2008,27.3111,28.1675,3671300.0],["2018-07-20",28.7236,28.9794,28.668,28.8126,2086600.0],["2018-07-23",28.6235,28.7792,28.4233,28.5846,1151500.0],["2018-07-24",28.8682,29.0128,28.757,28.8737,1247900.0],["2018-07-25",29.0851,29.1073,28.807,28.8348,1235800.0],["2018-07-26",30.5699,30.7089,30.2585,30.2752,2473200.0],["2018-07-27",30.1195,30.1417,29.8303,29.9359,1852100.0],["2018-07-30",30.3252,30.4086,30.2418,30.3252,1271200.0],["2018-07-31",30.9703,31.0148,30.392,30.4642,1360900.0],["2018-08-01",30.5755,30.581,30.353,30.4754,1885200.0],["2018-08-02",30.2919,30.3197,29.9916,30.1695,1135100.0],["2018-08-03",30.075,30.3586,29.9971,30.3363,832500.0],["2018-08-06",29.9804,30.0638,29.8469,29.9304,691300.0],["2018-08-07",29.9804,30.1806,29.9471,29.9971,940900.0],["2018-08-08",30.0972,30.164,29.9081,30.036,1231000.0],["2018-08-09",29.8414,30.1306,29.7413,30.075,1225800.0],["2018-08-10",29.5578,29.7524,29.3965,29.6912,1927400.0],["2018-08-13",29.3631,29.6301,29.3409,29.5578,1973300.0],["2018-08-14",29.5745,29.7079,29.5244,29.669,1415400.0],["2018-08-15",28.8849,29.491,28.7736,29.441,3099300.0],["2018-08-16",29.2797,29.6356,29.263,29.5244,2518400.0],["2018-08-17",29.6579,29.9193,29.6245,29.8581,1024400.0],["2018-08-20",29.9749,30.1361,29.9359,29.9693,777000.0],["2018-08-21",30.0472,30.0472,29.5355,29.6579,1113200.0],["2018-08-22",29.5911,29.6134,29.3242,29.3242,676000.0],["2018-08-23",29.0183,29.0406,28.8014,28.8904,1493600.0],["2018-08-24",28.3566,28.3566,27.9117,27.9617,1184200.0],["2018-08-27",28.1174,28.3454,28.0896,28.2898,978200.0],["2018-08-28",27.895,28.0173,27.7504,27.8171,1192400.0],["2018-08-29",27.7838,27.806,27.667,27.6892,1008700.0],["2018-08-30",27.3277,27.4389,27.2165,27.2666,910300.0],["2018-08-31",27.1387,27.2165,26.7939,26.9051,1302100.0],["2018-09-04",26.7216,26.7883,26.6215,26.6437,1197500.0],["2018-09-05",26.5269,26.7716,26.4936,26.7549,3034000.0],["2018-09-06",26.6381,26.6771,26.3879,26.4546,1425500.0],["2018-09-07",26.3434,26.5547,26.3267,26.4324,1096200.0],["2018-09-10",26.6826,26.6882,26.3267,26.3323,1857500.0],["2018-09-11",25.8596,25.8651,25.6204,25.715,1601900.0],["2018-09-12",25.9819,27.4723,25.7706,27.261,5269000.0],["2018-09-13",26.7939,27.0163,26.5492,26.8662,2034200.0],["2018-09-14",26.9663,26.9829,26.5714,26.6604,1457400.0],["2018-09-17",26.716,26.9218,26.6771,26.7661,1422300.0],["2018-09-18",26.4546,26.5603,26.2322,26.3212,1475700.0],["2018-09-19",25.8485,26.171,25.8318,26.0598,1833100.0],["2018-09-20",26.1932,26.26,25.8874,26.1766,2665200.0],["2018-09-21",26.1265,26.4101,25.9986,26.3712,1553700.0],["2018-09-24",25.804,25.9652,25.7094,25.7706,1731300.0],["2018-09-25",25.9875,26.0653,25.765,25.8429,2341000.0],["2018-09-26",25.9708,26.2377,25.9096,25.9597,1430300.0],["2018-09-27",26.032,26.3768,25.9096,26.1543,1526900.0],["2018-09-28",26.2433,26.2933,25.8985,25.9319,996500.0],["2018-10-01",25.8262,25.8651,25.2868,25.4036,2176500.0],["2018-10-02",25.487,25.8818,25.4425,25.7984,1666600.0],["2018-10-03",25.9652,26.0431,25.5481,25.5926,1699400.0],["2018-10-04",25.2026,25.5187,25.1631,25.4961,1288400.0],["2018-10-05",25.3437,25.4961,25.2365,25.2986,2141400.0],["2018-10-08",25.3268,25.4114,24.5704,25.1687,6916200.0],["2018-10-09",25.0615,25.3098,24.943,25.1066,4891400.0],["2018-10-10",25.4961,25.9138,25.3494,25.355,4573000.0],["2018-10-11",25.7388,25.7953,24.8526,25.0276,3909900.0],["2018-10-12",24.7962,24.8018,24.164,24.4237,3962800.0],["2018-10-15",24.435,24.768,24.4067,24.5027,3876200.0],["2018-10-16",24.4011,24.4011,23.5318,23.6617,3961500.0],["2018-10-17",24.1866,24.593,24.1414,24.3164,4907300.0],["2018-10-18",23.8592,24.4124,23.8253,23.9326,3213800.0],["2018-10-19",24.0793,24.497,24.0681,24.4406,2259900.0],["2018-10-22",24.672,24.7567,24.4688,24.5366,3334100.0],["2018-10-23",25.7558,25.9759,25.2929,25.688,4426000.0],["2018-10-24",25.8517,25.8517,25.5751,25.6316,3135200.0],["2018-10-25",25.8743,26.2468,25.6655,26.0606,3609200.0],["2018-10-26",25.9985,26.1847,25.7275,25.863,4363900.0],["2018-10-29",26.1678,26.1904,25.451,25.6034,3040000.0],["2018-10-30",25.005,25.197,24.6438,24.7285,2502200.0],["2018-10-31",24.7059,24.7115,24.3785,24.497,1921600.0],["2018-11-01",24.7849,25.1462,24.7454,25.005,1724400.0],["2018-11-02",24.6382,24.8696,24.339,24.5591,1769400.0],["2018-11-05",25.1349,25.3268,24.9147,24.943,1947100.0],["2018-11-06",24.3277,24.7906,24.1527,24.7059,2427900.0],["2018-11-07",25.5526,25.5864,25.2873,25.4905,2195600.0],["2018-11-08",25.0502,25.1518,24.5478,24.6099,2785000.0],["2018-11-09",24.7172,24.7906,23.4133,23.5657,5009100.0],["2018-11-12",21.8893,22.0248,21.4716,21.4942,8820000.0],["2018-11-13",21.2628,21.291,20.7491,20.9072,7819400.0],["2018-11-14",21.2232,21.2628,20.4612,20.608,4177800.0],["2018-11-15",20.5233,20.5516,19.6823,19.8573,9665500.0],["2018-11-16",19.6767,19.8912,19.3831,19.496,7377500.0],["2018-11-19",19.7444,19.8968,19.4396,19.5412,5165700.0],["2018-11-20",19.7557,19.8629,19.259,19.2985,8524700.0],["2018-11-21",19.5412,19.6823,19.4114,19.5243,4301800.0],["2018-11-23",19.9815,20.021,19.5299,19.6428,3733300.0],["2018-11-26",19.5638,19.7049,19.5243,19.6823,2670700.0],["2018-11-27",19.7839,19.8065,19.4001,19.4227,4505900.0],["2018-11-28",19.8686,20.0661,19.5863,20.0548,5861300.0],["2018-11-29",20.0774,20.3371,19.9419,20.0266,3241100.0],["2018-11-30",19.8291,19.8855,19.4622,19.6823,3652400.0],["2018-12-03",20.021,20.1169,19.925,20.0548,2637500.0],["2018-12-04",19.9024,19.942,19.3041,19.3267,3531800.0],["2018-12-06",19.767,19.8121,19.1969,19.5243,5117400.0],["2018-12-07",19.4001,19.4565,18.9259,19.0219,3067500.0],["2018-12-10",19.5073,19.5073,19.1969,19.3606,4022500.0],["2018-12-11",19.6371,19.6371,18.9147,18.9824,5072200.0],["2018-12-12",19.5525,19.7331,19.3662,19.3775,3937700.0],["2018-12-13",19.3098,19.3831,18.9655,19.1574,3212300.0],["2018-12-14",18.751,18.8977,18.6268,18.6719,2661200.0],["2018-12-17",18.8243,18.8751,18.3784,18.4687,2486400.0],["2018-12-18",18.5308,18.5421,18.1301,18.1752,2806400.0],["2018-12-19",18.2486,18.3897,17.8196,17.9664,3950700.0],["2018-12-20",18.4179,18.4687,17.9043,18.0849,4155900.0],["2018-12-21",18.0228,18.1301,17.6221,17.6842,5024600.0],["2018-12-24",17.9664,18.051,17.6954,17.7801,2533400.0],["2018-12-26",17.7858,18.0002,17.3455,17.989,3048300.0],["2018-12-27",17.8961,18.121,17.6885,18.1095,3517600.0],["2018-12-28",18.8304,18.865,18.5594,18.7324,4646600.0],["2018-12-31",18.4498,18.4728,17.9192,18.3748,7008100.0],["2019-01-02",18.0115,18.2248,17.8961,18.1902,3828900.0],["2019-01-03",18.0576,18.3287,18.0403,18.2306,4838700.0],["2019-01-04",18.5651,19.0726,18.5363,19.0265,3637600.0],["2019-01-07",18.4152,18.4671,18.0864,18.2883,4012100.0],["2019-01-08",18.4555,18.5536,18.2941,18.4613,3408100.0],["2019-01-09",18.4094,18.519,18.3229,18.3344,4285400.0],["2019-01-10",18.5017,18.7554,18.4844,18.5536,4351400.0],["2019-01-11",18.6574,18.9631,18.5766,18.8592,2764000.0],["2019-01-14",18.7554,18.7727,18.5709,18.6055,2370400.0],["2019-01-15",18.617,18.7151,18.4209,18.5882,4342600.0],["2019-01-16",18.5017,18.6516,18.3748,18.5132,2636300.0],["2019-01-17",18.7151,18.9804,18.6805,18.8823,3286400.0],["2019-01-18",18.79,19.0553,18.7151,18.9746,5269800.0],["2019-01-22",19.0842,19.1419,18.5824,18.692,4702000.0],["2019-01-23",18.6805,18.7035,18.4901,18.6689,4605700.0],["2019-01-24",18.4555,18.4671,18.0172,18.1556,4708200.0],["2019-01-25",18.121,18.2652,18.0576,18.1153,3472300.0],["2019-01-28",17.85,18.5017,17.8269,18.4555,5327600.0],["2019-01-29",18.9746,19.2399,18.8823,19.1995,4468400.0],["2019-01-30",19.7532,19.9608,19.707,19.9377,4109500.0],["2019-01-31",20.2896,20.3645,19.9724,20.3472,3518000.0],["2019-02-01",20.5029,20.6356,20.3645,20.4626,3305400.0],["2019-02-04",20.3299,20.353,20.0589,20.2838,1627300.0],["2019-02-05",20.7798,20.7798,20.6241,20.7509,2156100.0],["2019-02-06",20.5606,20.6471,20.3472,20.4568,1421500.0],["2019-02-07",20.7971,20.8836,20.3761,20.4568,2334100.0],["2019-02-08",20.1915,20.278,20.0185,20.2723,1769100.0],["2019-02-11",20.4395,20.4799,20.3069,20.4222,1481400.0],["2019-02-12",20.2434,20.5491,20.2434,20.4972,1727800.0],["2019-02-13",21.0393,21.0855,20.7798,20.7971,2528200.0],["2019-02-14",20.947,20.9759,20.7394,20.9528,2438500.0],["2019-02-15",21.1201,21.195,21.0624,21.1777,1542200.0],["2019-02-19",21.0393,21.2066,20.9528,21.1374,1729400.0],["2019-02-20",21.27,21.6449,21.2642,21.5468,1699500.0],["2019-02-21",21.1547,21.4142,21.0797,21.2931,1370200.0],["2019-02-22",21.4719,21.8121,21.4373,21.7891,2355300.0],["2019-02-25",21.7602,21.9506,21.7199,21.8064,3690900.0],["2019-02-26",21.518,21.8583,21.4719,21.7602,2424800.0],["2019-02-27",21.616,21.691,21.4315,21.4834,2888100.0],["2019-02-28",21.1258,21.2873,21.0682,21.1893,2813400.0],["2019-03-01",21.593,21.9333,21.593,21.8871,2116400.0],["2019-03-04",21.9967,22.0198,21.6795,21.7775,1587900.0],["2019-03-05",21.8294,22.6311,21.7833,22.1813,3215500.0],["2019-03-06",22.8676,23.2136,22.7868,23.1732,4752900.0],["2019-03-07",23.6346,23.6519,23.0175,23.0637,3328000.0],["2019-03-08",23.0637,23.2886,22.9483,23.0637,2047800.0],["2019-03-11",22.9195,23.2309,22.8906,23.179,2520800.0],["2019-03-12",23.2251,23.4039,23.0983,23.2078,2090000.0],["2019-03-13",22.9252,22.9598,22.6196,22.7407,2677500.0],["2019-03-14",23.0175,23.1271,22.6369,22.8157,2915500.0],["2019-03-15",23.2136,23.6289,23.2136,23.5596,4162900.0],["2019-03-18",23.9864,24.1075,23.848,24.0326,3109900.0],["2019-03-19",24.3036,24.5632,23.7211,23.9403,3515500.0],["2019-03-20",24.3498,24.3844,24.1075,24.3382,2937300.0],["2019-03-21",24.2527,24.3933,24.2292,24.2761,2421100.0],["2019-03-22",24.0182,24.1413,23.7603,23.7603,2128900.0],["2019-03-25",23.4439,23.7721,23.438,23.6255,1649800.0],["2019-03-26",23.9303,24.0299,23.8072,23.942,1041100.0],["2019-03-27",23.7428,23.9948,23.6842,23.8952,1640600.0],["2019-03-28",24.071,24.2468,24.0241,24.1589,1720100.0],["2019-03-29",24.3171,24.4812,24.1941,24.4519,1735200.0],["2019-04-01",24.2644,24.3523,24.0358,24.0827,1413700.0],["2019-04-02",24.4226,24.4519,24.2292,24.282,1546900.0],["2019-04-03",23.819,23.9889,23.5318,23.6021,2793300.0],["2019-04-04",23.8307,24.0944,23.7897,24.0593,2071500.0],["2019-04-05",23.6959,23.8893,23.6842,23.8834,1230200.0],["2019-04-08",23.8424,23.8717,23.7545,23.8658,1116600.0],["2019-04-09",23.7955,23.8658,23.7017,23.7252,1189800.0],["2019-04-10",23.7135,23.8483,23.6783,23.7135,3420100.0],["2019-04-11",23.6197,23.7076,23.4263,23.4908,5336300.0],["2019-04-12",23.479,23.8248,23.479,23.8131,4055800.0],["2019-04-15",23.9303,24.0651,23.9069,24.0417,1666600.0],["2019-04-16",23.9889,24.0065,23.8072,23.9245,1361700.0],["2019-04-17",23.8834,23.9186,23.6373,23.6607,1860900.0],["2019-04-18",23.6842,23.7369,22.7992,23.3149,3829400.0],["2019-04-22",23.2973,23.4087,23.2036,23.2504,1255700.0],["2019-04-23",23.4439,23.4907,23.2739,23.3091,1478000.0],["2019-04-24",23.016,23.1567,22.9808,23.0453,1299900.0],["2019-04-25",22.3596,22.5354,22.0841,22.4123,2458800.0],["2019-04-26",22.383,22.7757,22.383,22.7405,1180600.0],["2019-04-29",22.764,22.8636,22.7288,22.7698,1675500.0],["2019-04-30",22.6468,23.1156,22.635,22.975,2313600.0],["2019-05-01",22.7171,22.7523,22.2482,22.2541,1964300.0],["2019-05-02",21.9903,22.0607,21.9141,21.9786,2017200.0],["2019-05-03",22.09,22.3947,22.09,22.3537,1349600.0],["2019-05-06",21.9141,22.2658,21.8848,22.2365,903200.0],["2019-05-07",21.9786,22.1017,21.8673,21.9669,1728100.0],["2019-05-08",21.3632,21.8087,21.3281,21.709,2166200.0],["2019-05-09",22.0665,22.2599,21.9317,22.2072,1276600.0],["2019-05-10",21.8262,22.0372,21.7031,22.0372,2399900.0],["2019-05-13",21.7793,21.8907,21.75,21.8086,1264100.0],["2019-05-14",21.7032,21.9259,21.6856,21.8145,1424200.0],["2019-05-15",21.6738,22.0431,21.6563,22.0138,1426900.0],["2019-05-16",21.7852,22.0489,21.7793,21.8966,1328700.0],["2019-05-17",21.9727,22.1486,21.9376,22.0314,989600.0],["2019-05-20",21.9376,22.2189,21.92,22.1251,809300.0],["2019-05-21",22.424,22.4299,22.1837,22.2424,961500.0],["2019-05-22",22.0607,22.2424,22.0196,22.1603,1073100.0],["2019-05-23",21.9376,21.9728,21.7618,21.9728,989300.0],["2019-05-24",22.2892,22.3947,22.1369,22.1896,1332400.0],["2019-05-28",21.5449,21.5449,21.1464,21.287,4639000.0],["2019-05-29",20.5603,20.9822,20.4723,20.9588,3537700.0],["2019-05-30",20.9588,21.0057,20.7888,20.8709,2105400.0],["2019-05-31",20.443,20.4489,20.2907,20.32,1412300.0],["2019-06-03",20.572,20.6716,20.4137,20.6365,1253500.0],["2019-06-04",21.0995,21.1815,20.9002,21.1581,1335800.0],["2019-06-05",21.287,21.287,20.9881,21.0702,866500.0],["2019-06-06",21.6152,21.7735,21.5332,21.6094,1942400.0],["2019-06-07",22.4182,22.5589,22.2775,22.4534,1962600.0],["2019-06-10",22.5823,22.5882,22.3127,22.4592,1093400.0],["2019-06-11",22.6526,22.8812,22.4651,22.7991,1133300.0],["2019-06-12",21.8204,21.9669,21.6328,21.6621,1592200.0],["2019-06-13",21.6797,21.7207,21.5332,21.6563,1341600.0],["2019-06-14",21.2929,21.4101,21.2577,21.2753,1639900.0],["2019-06-17",20.9119,21.0233,20.8885,20.9354,1360800.0],["2019-06-18",21.0819,21.1874,20.9588,20.9822,1005000.0],["2019-06-19",20.7244,20.8768,20.6306,20.7888,849500.0],["2019-06-20",20.7654,20.953,20.7478,20.9119,977200.0],["2019-06-21",20.572,20.8181,20.5485,20.7068,1704200.0],["2019-06-24",20.654,20.8299,20.6306,20.6306,1291300.0],["2019-06-25",20.8943,21.0291,20.8592,20.9647,1019200.0],["2019-06-26",20.8064,20.9588,20.7361,20.824,1624600.0],["2019-06-27",20.9758,20.9997,20.7368,20.8742,932000.0],["2019-06-28",20.9339,20.9399,20.8025,20.8324,935200.0],["2019-07-01",21.4059,21.6628,21.1669,21.2267,3457000.0],["2019-07-02",21.8002,21.8958,21.6628,21.8779,3769500.0],["2019-07-03",22.302,22.3618,22.2065,22.3259,2777100.0],["2019-07-05",22.5589,22.5769,22.1826,22.4156,1669200.0],["2019-07-08",22.547,22.7202,22.4992,22.553,1963500.0],["2019-07-09",22.1706,22.2005,21.9257,21.9735,1026200.0],["2019-07-10",22.087,22.1766,21.9974,22.069,950700.0],["2019-07-11",21.6329,21.8122,21.627,21.8002,1173800.0],["2019-07-12",21.7345,21.842,21.6031,21.6807,1229300.0],["2019-07-15",21.9197,21.9914,21.8301,21.8958,1436100.0],["2019-07-16",21.9137,21.9376,21.7345,21.842,1678300.0],["2019-07-17",21.8659,21.8898,21.6568,21.7763,1187300.0],["2019-07-18",22.5709,23.4431,22.535,23.2759,3078300.0],["2019-07-19",23.1982,23.3535,22.8935,22.9532,1640500.0],["2019-07-22",22.774,22.8636,22.6665,22.7023,1152600.0],["2019-07-23",22.8875,22.9532,22.4335,22.5111,2398900.0],["2019-07-24",22.4096,22.5948,22.2244,22.2782,2195900.0],["2019-07-25",22.5769,22.5948,22.2782,22.3259,1825600.0],["2019-07-26",22.4932,22.5231,22.1885,22.2722,2419300.0],["2019-07-29",22.6366,22.7919,22.32,22.3379,2941400.0],["2019-07-30",21.8062,21.86,21.4059,21.5134,2281200.0],["2019-07-31",21.4955,21.6389,21.0474,21.2745,1944800.0],["2019-08-01",22.3976,22.8935,22.3379,22.5231,2223000.0],["2019-08-02",22.8935,22.9114,22.4156,22.5231,1512500.0],["2019-08-05",21.8779,21.9257,21.376,21.5373,1954300.0],["2019-08-06",21.8062,21.842,21.5134,21.6688,1240800.0],["2019-08-07",21.5254,22.0691,21.5075,21.9974,1291300.0],["2019-08-08",22.2543,22.4514,22.2005,22.4454,1171400.0],["2019-08-09",22.069,22.1885,21.9914,22.1228,919200.0],["2019-08-12",22.081,22.1467,22.0033,22.075,1131300.0],["2019-08-13",21.7823,22.0272,21.7225,21.9675,1421700.0],["2019-08-14",21.6031,21.7763,21.5732,21.6389,1875000.0],["2019-08-15",21.9794,22.2005,21.9316,22.0989,1472500.0],["2019-08-16",21.9376,22.0213,21.8958,21.9436,1225000.0],["2019-08-19",21.9436,22.075,21.8779,21.8779,1036100.0],["2019-08-20",21.7942,21.86,21.4955,21.609,1222500.0],["2019-08-21",21.9496,22.0153,21.848,21.9376,646300.0],["2019-08-22",21.7225,21.9316,21.6927,21.848,846600.0],["2019-08-23",21.8838,21.9675,21.5075,21.5553,893300.0],["2019-08-26",21.7166,21.8181,21.4895,21.5732,727300.0],["2019-08-27",21.388,21.6031,20.3783,20.4201,4981900.0],["2019-08-28",20.4201,20.8861,20.3664,20.7786,3048100.0],["2019-08-29",20.9758,21.0116,20.7308,20.8981,1568900.0],["2019-08-30",21.0773,21.1311,20.8443,20.9698,1079400.0],["2019-09-03",20.8264,21.0654,20.7786,21.0534,910200.0],["2019-09-04",21.0654,21.2028,20.9817,21.1968,1189600.0],["2019-09-05",21.3342,21.4298,21.2207,21.3043,1341300.0],["2019-09-06",21.3342,21.5851,21.2984,21.4955,1124400.0],["2019-09-09",21.2506,21.388,21.2147,21.3641,1077800.0],["2019-09-10",21.5254,21.9914,21.5015,21.9914,1312500.0],["2019-09-11",22.087,22.5291,22.081,22.5231,1327600.0],["2019-09-12",22.786,22.8099,22.5171,22.6963,1253400.0],["2019-09-13",21.9376,22.2423,21.9316,21.9615,1574600.0],["2019-09-16",21.6509,21.7763,21.5075,21.5134,1002500.0],["2019-09-17",21.7225,22.0392,21.6807,22.0093,1013500.0],["2019-09-18",22.1049,22.2184,21.9257,22.0511,940400.0],["2019-09-19",22.0272,22.1407,21.7823,21.7942,1148900.0],["2019-09-20",21.6508,21.8779,21.6508,21.6807,973600.0],["2019-09-23",21.3581,21.4597,21.2745,21.388,1362500.0],["2019-09-24",21.149,21.2207,21.0474,21.0654,1415300.0],["2019-09-25",21.5075,21.7345,21.3462,21.7046,1845400.0],["2019-09-26",21.5612,21.7464,21.4597,21.5194,2692600.0],["2019-09-27",21.5134,21.6508,21.4358,21.5971,1177300.0],["2019-09-30",21.9496,22.1766,21.9197,22.0452,974900.0],["2019-10-01",22.0511,22.069,21.8002,21.9615,1260600.0],["2019-10-02",21.4955,21.5373,21.2088,21.3163,2072600.0],["2019-10-03",21.0508,21.1908,20.9899,21.1239,1854800.0],["2019-10-04",20.8377,21.136,20.8194,21.1117,1798700.0],["2019-10-07",21.063,21.2578,21.0203,21.136,1547800.0],["2019-10-08",20.9595,21.0691,20.8681,20.9229,1951900.0],["2019-10-09",20.9899,21.0447,20.9168,20.9899,1042000.0],["2019-10-10",20.9838,21.1665,20.929,21.1056,1608500.0],["2019-10-11",20.7768,21.0508,20.5393,20.9229,3137300.0],["2019-10-14",20.7037,20.9412,20.6672,20.8986,1880400.0],["2019-10-15",21.0447,21.1543,20.9473,21.0691,2719800.0],["2019-10-16",20.9838,21.1178,20.9655,21.0325,1108500.0],["2019-10-17",21.136,21.2883,20.9777,21.2578,1986900.0],["2019-10-18",20.9534,21.136,20.9473,21.0264,2380700.0],["2019-10-21",21.0751,21.1543,20.9777,21.0508,1958700.0],["2019-10-22",21.0752,21.3126,20.9655,21.1421,2678300.0],["2019-10-23",21.3126,21.6476,21.2761,21.6293,3632100.0],["2019-10-24",21.7693,21.8241,21.5075,21.5806,1706000.0],["2019-10-25",21.2213,21.3187,21.0812,21.1909,2022300.0],["2019-10-28",21.2396,21.477,21.1969,21.2396,1184500.0],["2019-10-29",21.0812,21.4527,21.0752,21.3857,1091700.0],["2019-10-30",21.5014,21.6171,21.4162,21.5745,1184000.0],["2019-10-31",21.5136,21.544,21.2213,21.2883,1427700.0],["2019-11-01",21.5197,21.678,21.4649,21.6232,1124800.0],["2019-11-04",21.8546,22.019,21.7572,21.8302,1219400.0],["2019-11-05",21.8668,21.9703,21.7754,21.9398,1194600.0],["2019-11-06",22.293,22.2991,22.1469,22.1651,1427900.0],["2019-11-07",22.6523,22.6523,22.293,22.36,2135600.0],["2019-11-08",22.4635,22.567,22.3722,22.567,1332200.0],["2019-11-11",22.567,22.8106,22.5244,22.7923,1320100.0],["2019-11-12",22.7923,22.9689,22.768,22.9385,864500.0],["2019-11-13",22.7558,22.8411,22.567,22.6218,1668700.0],["2019-11-14",22.6827,22.7984,22.6584,22.7132,1167900.0],["2019-11-15",22.2869,22.4513,22.1712,22.4331,1501000.0],["2019-11-18",22.7132,22.7193,22.567,22.6766,1490300.0],["2019-11-19",22.9872,22.9994,22.6218,22.6523,1696800.0],["2019-11-20",22.4392,23.6936,22.4209,23.2917,4615300.0],["2019-11-21",23.249,23.3708,23.0724,23.3526,2422300.0],["2019-11-22",23.3647,23.4074,23.1881,23.2308,1012800.0],["2019-11-25",23.5291,23.7362,23.4074,23.7057,1989200.0],["2019-11-26",23.3952,23.45,23.0664,23.1029,2235700.0],["2019-11-27",23.9371,24.1929,23.9189,24.0955,2008700.0],["2019-11-29",23.9798,24.2233,23.9371,24.1198,2510500.0],["2019-12-02",24.1259,24.1929,23.8945,24.1746,1500800.0],["2019-12-03",23.6327,23.6692,23.4317,23.5535,2120000.0],["2019-12-04",23.5779,23.7727,23.5413,23.6083,1359800.0],["2019-12-05",23.657,23.7788,23.5352,23.724,1162000.0],["2019-12-06",23.8884,23.998,23.8397,23.9493,1099800.0],["2019-12-09",24.0041,24.1503,24.0041,24.1137,1489600.0],["2019-12-10",23.9067,24.1015,23.8397,23.9371,1000200.0],["2019-12-11",23.8397,24.1076,23.8336,24.0406,1213400.0],["2019-12-12",23.9554,24.1563,23.9128,23.9919,1095000.0],["2019-12-13",24.6679,24.8932,24.613,24.7836,2195600.0],["2019-12-16",25.8066,25.9466,25.6787,25.7213,2762300.0],["2019-12-17",25.4229,25.6726,25.4107,25.5873,1630500.0],["2019-12-18",25.8735,25.8857,25.6726,25.8735,1064400.0],["2019-12-19",25.7396,25.8492,25.6787,25.703,1327900.0],["2019-12-20",26.0684,26.1293,25.8796,25.8796,1418000.0],["2019-12-23",25.7335,25.9527,25.7274,25.9162,1153700.0],["2019-12-24",26.0197,26.1293,26.0136,26.0623,873100.0],["2019-12-26",25.9844,26.17,25.941,26.139,996800.0],["2019-12-27",26.3803,26.4112,26.2628,26.3061,1655600.0],["2019-12-30",26.603,26.603,26.2256,26.2689,1280500.0],["2019-12-31",26.1514,26.2751,26.0895,26.2689,1126200.0],["2020-01-02",26.5659,26.5968,26.4298,26.5226,1449400.0],["2020-01-03",26.9804,27.1846,26.9247,27.0114,2132200.0],["2020-01-06",27.0609,27.3207,27.0114,27.2712,1884100.0],["2020-01-07",27.5311,27.6795,27.4197,27.6733,1913000.0],["2020-01-08",27.9456,28.1745,27.8961,28.094,2714600.0],["2020-01-09",28.1126,28.1497,27.9022,28.0817,1627800.0],["2020-01-10",28.1868,28.224,27.9641,27.9765,1337800.0],["2020-01-13",27.9517,28.094,27.8775,28.0878,1098100.0],["2020-01-14",27.9889,28.0569,27.9394,27.995,880600.0],["2020-01-15",28.1188,28.2363,28.0817,28.1373,890700.0],["2020-01-16",27.9394,27.9889,27.8342,27.9146,1110600.0],["2020-01-17",27.8589,27.9517,27.8466,27.9084,671900.0],["2020-01-21",27.4382,27.661,27.364,27.5744,1387000.0],["2020-01-22",27.4321,27.7723,27.4321,27.6238,1277800.0],["2020-01-23",27.562,27.6671,27.4815,27.5682,886100.0],["2020-01-24",27.6115,27.6548,27.4877,27.562,932600.0],["2020-01-27",26.9433,27.2526,26.8876,27.0732,940400.0],["2020-01-28",27.0547,27.2403,27.0237,27.1413,942900.0],["2020-01-29",27.0485,27.2959,27.0299,27.1227,824300.0],["2020-01-30",27.1289,27.2774,26.9495,27.2526,1488100.0],["2020-01-31",27.3021,27.3949,27.1475,27.2526,1403500.0],["2020-02-03",27.1908,27.4073,27.166,27.2526,1211300.0],["2020-02-04",27.5187,27.7785,27.4692,27.6795,975300.0],["2020-02-05",27.3207,27.7043,27.296,27.6177,970300.0],["2020-02-06",27.5744,27.9456,27.5558,27.8775,1104100.0],["2020-02-07",27.5805,27.5929,27.4444,27.5063,1266700.0],["2020-02-10",27.3764,27.5991,27.3578,27.4939,1336400.0],["2020-02-11",27.7538,27.8218,27.6981,27.6981,1013500.0],["2020-02-12",27.6053,27.6238,27.197,27.2217,1375900.0],["2020-02-13",27.1908,27.3826,26.9495,27.2403,1132900.0],["2020-02-14",27.2341,27.2403,26.8319,26.9309,1459100.0],["2020-02-18",26.7391,26.8505,26.5968,26.7268,1292500.0],["2020-02-19",26.8072,26.9124,26.7453,26.8752,1046200.0],["2020-02-20",26.504,26.8258,26.4793,26.7763,1264200.0],["2020-02-21",26.8567,27.0361,26.7639,26.9928,1301400.0],["2020-02-24",25.9163,26.139,25.7678,25.8049,3429100.0],["2020-02-25",25.8792,26.0153,25.3286,25.3966,2342400.0],["2020-02-26",25.2791,25.7926,25.2481,25.4585,1674000.0],["2020-02-27",25.8544,25.9287,24.9697,25.0254,2275000.0],["2020-02-28",24.3201,24.648,23.7881,24.6233,2448600.0],["2020-03-02",23.7386,24.5181,23.6025,24.5057,4890900.0],["2020-03-03",24.5676,25.0625,24.2706,24.5985,4773700.0],["2020-03-04",25.2853,26.0524,25.0068,26.0524,3007500.0],["2020-03-05",25.6503,26.1576,25.5884,26.0091,3408600.0],["2020-03-06",25.1739,25.3781,24.9264,25.31,2704600.0],["2020-03-09",23.8623,24.7346,23.6705,24.0232,3802700.0],["2020-03-10",24.1902,24.3016,23.2251,24.0479,5680900.0],["2020-03-11",23.5468,23.7447,22.8167,23.0518,4051400.0],["2020-03-12",21.5856,21.6536,20.2678,21.0968,4359300.0],["2020-03-13",21.5608,21.9877,20.4472,21.9877,5471400.0],["2020-03-16",18.95,20.5586,18.5355,20.0389,5316900.0],["2020-03-17",19.9213,20.8432,19.5378,20.8432,4581500.0],["2020-03-18",19.8966,20.6823,19.1232,19.8223,4395200.0],["2020-03-19",18.7459,19.9152,18.5541,19.6677,5910200.0],["2020-03-20",19.216,19.3893,18.3685,18.486,5221400.0],["2020-03-23",17.6755,18.0529,16.9022,17.1002,5165800.0],["2020-03-24",18.4922,19.148,18.0962,18.5974,4961900.0],["2020-03-25",18.5974,19.6429,18.3252,19.247,5578300.0],["2020-03-26",20.1242,21.4713,20.1242,21.4017,3341300.0],["2020-03-27",20.4973,21.0728,20.0925,20.4404,2382100.0],["2020-03-30",20.6807,21.1044,20.5795,20.8957,2596600.0],["2020-03-31",21.408,21.9519,21.3195,21.6231,2659800.0],["2020-04-01",22.4452,22.9701,22.0405,22.1796,4798000.0],["2020-04-02",23.1409,23.3939,22.6855,23.337,4696100.0],["2020-04-03",22.9132,23.1219,22.6286,22.9006,2138100.0],["2020-04-06",22.9196,23.337,22.8753,23.1915,2710500.0],["2020-04-07",23.5583,23.6342,22.9132,23.0081,3533100.0],["2020-04-08",23.084,23.299,22.7361,23.1409,1913500.0],["2020-04-09",23.4318,24.0453,23.3749,23.7797,2303000.0],["2020-04-13",23.7164,23.8619,23.571,23.6405,1622000.0],["2020-04-14",23.0777,23.9884,23.0713,23.9631,3564000.0],["2020-04-15",23.4255,23.5014,23.1472,23.2105,2432000.0],["2020-04-16",23.7164,23.8176,23.3053,23.4255,2032500.0],["2020-04-17",23.6721,23.8239,23.337,23.7164,1579100.0],["2020-04-20",23.2041,23.6848,23.103,23.2231,1718000.0],["2020-04-21",22.7298,23.0018,22.4136,22.5274,1484600.0],["2020-04-22",23.0144,23.0207,22.6666,22.7931,1147400.0],["2020-04-23",22.9259,23.2737,22.9069,22.9512,1082500.0],["2020-04-24",23.2421,23.571,23.084,23.4951,1343200.0],["2020-04-27",23.6279,23.9125,23.4065,23.9062,2164800.0],["2020-04-28",25.0635,25.0635,24.6714,24.7916,2641800.0],["2020-04-29",25.0445,25.3228,24.8675,25.3102,3354400.0],["2020-04-30",24.937,24.9876,24.0579,24.1275,5203400.0],["2020-05-01",23.9125,23.9884,23.4255,23.6152,2502800.0],["2020-05-04",23.6152,23.6595,23.3812,23.6216,1383800.0],["2020-05-05",23.748,24.0453,23.6974,23.9062,1717400.0],["2020-05-06",23.748,23.8429,23.3876,23.4824,1708300.0],["2020-05-07",23.5077,23.6152,23.2611,23.3939,1280500.0],["2020-05-08",23.748,24.1401,23.6721,23.9694,916500.0],["2020-05-11",23.9251,24.2287,23.8366,24.0959,1233500.0],["2020-05-12",24.8485,24.9307,24.235,24.235,1525300.0],["2020-05-13",24.3995,24.4184,23.6532,23.8872,1596200.0],["2020-05-14",23.3875,23.6468,23.1725,23.4761,1692500.0],["2020-05-15",23.5899,23.7607,23.4951,23.6152,1498200.0],["2020-05-18",24.0326,24.2413,24.02,24.1212,1835000.0],["2020-05-19",23.8239,23.9567,23.6721,23.7164,1154600.0],["2020-05-20",24.0832,24.3552,23.9125,24.3552,1140500.0],["2020-05-21",24.5639,24.6904,24.3046,24.3995,917800.0],["2020-05-22",24.2413,24.5639,24.1212,24.5639,1225700.0],["2020-05-26",24.8864,25.19,24.7852,25.0698,1342300.0],["2020-05-27",25.4999,25.6201,25.3544,25.5948,1294800.0],["2020-05-28",25.873,25.9426,25.5821,25.5821,1238100.0],["2020-05-29",25.4809,25.4809,24.937,25.3481,1950500.0],["2020-06-01",25.424,25.8098,25.4114,25.7971,1168400.0],["2020-06-02",25.7086,25.8035,25.5062,25.6201,991600.0],["2020-06-03",25.8161,26.2968,25.7908,26.0628,1550500.0],["2020-06-04",25.7655,25.9616,25.6327,25.9173,1455100.0],["2020-06-05",25.9552,26.0501,25.6707,25.6707,2412500.0],["2020-06-08",25.424,25.5821,25.2659,25.5505,2472200.0],["2020-06-09",24.3931,24.8548,24.3805,24.7599,2392300.0],["2020-06-10",25.424,25.6707,25.2469,25.3987,2163500.0],["2020-06-11",24.7536,24.7789,23.8113,23.8113,1970200.0],["2020-06-12",24.3805,24.4374,23.748,24.1085,1441500.0],["2020-06-15",23.7417,24.5639,23.6532,24.4564,1843400.0],["2020-06-16",24.956,25.3165,24.8485,25.1141,1424900.0],["2020-06-17",25.1963,25.2216,24.9433,25.0256,1246400.0],["2020-06-18",24.6651,25.0192,24.6524,24.9433,1074800.0],["2020-06-19",24.9054,25.1584,24.7473,24.7726,1758000.0],["2020-06-22",25.2216,25.2216,24.9117,25.1141,1284000.0],["2020-06-23",25.4556,25.4619,25.0635,25.0951,947000.0],["2020-06-24",24.5892,24.6145,24.0896,24.1212,1563300.0],["2020-06-25",24.4058,24.975,24.1971,24.8611,2086400.0],["2020-06-26",24.8358,24.8422,24.4121,24.507,2340300.0],["2020-06-29",24.4627,24.7473,24.4247,24.7473,1879900.0],["2020-06-30",24.3931,24.703,24.3615,24.5512,1813500.0],["2020-07-01",24.5829,24.9939,24.5765,24.8611,1395300.0],["2020-07-02",24.9876,25.1141,24.8232,24.9623,1011400.0],["2020-07-06",24.7599,25.0319,24.7599,25.0066,1208400.0],["2020-07-07",24.4943,24.975,24.469,24.7789,1283900.0],["2020-07-08",24.5702,24.6967,24.3172,24.5449,2697800.0],["2020-07-09",24.2533,24.2662,23.777,23.8478,2412000.0],["2020-07-10",23.6419,23.9766,23.6354,23.9637,2140200.0],["2020-07-13",23.8671,23.8993,23.4488,23.4938,1896600.0],["2020-07-14",23.4938,23.7835,23.4359,23.7384,1752000.0],["2020-07-15",23.8285,23.8736,23.3071,23.3715,2350200.0],["2020-07-16",23.0239,23.2106,22.9274,22.9274,2467300.0],["2020-07-17",22.9982,23.0497,22.7021,22.8115,3122600.0],["2020-07-20",22.406,22.4189,22.0971,22.3223,3543200.0],["2020-07-21",22.3352,22.6635,22.3288,22.3352,2854300.0],["2020-07-22",22.3416,22.3931,22.0971,22.3803,2004000.0],["2020-07-23",22.5541,22.5669,22.3481,22.4318,1779300.0],["2020-07-24",22.3738,22.5412,22.1872,22.2708,1908200.0],["2020-07-27",22.4253,22.5347,22.3352,22.5154,1238400.0],["2020-07-28",22.7858,23.0175,22.6892,22.7214,2721700.0],["2020-07-29",22.8823,22.8823,22.6055,22.7986,1846700.0],["2020-07-30",22.6055,22.6184,22.3803,22.5798,2019000.0],["2020-07-31",22.2966,22.3352,21.3504,21.595,4005300.0],["2020-08-03",21.5692,21.6079,21.3761,21.4405,3426500.0],["2020-08-04",21.5242,21.7817,21.492,21.7366,6923700.0],["2020-08-05",21.7366,21.7945,21.595,21.6143,2280000.0],["2020-08-06",21.5628,21.6014,21.3697,21.4469,2025300.0],["2020-08-07",21.1122,21.4019,21.0801,21.3826,2661700.0],["2020-08-10",21.3826,21.8396,21.3697,21.8331,8129500.0],["2020-08-11",22.1614,22.2708,21.8846,21.8846,4621300.0],["2020-08-12",22.3931,22.3931,22.1357,22.2902,3636500.0],["2020-08-13",22.361,22.3738,21.743,21.7817,2849800.0],["2020-08-14",21.4663,21.6529,21.4019,21.5371,6464900.0],["2020-08-17",21.6915,21.9876,21.6594,21.8782,2116600.0],["2020-08-18",21.9233,21.9426,21.7881,21.8782,1752200.0],["2020-08-19",21.904,21.9941,21.6465,21.6915,1609700.0],["2020-08-20",21.5757,21.6143,21.4727,21.595,1544300.0],["2020-08-21",21.4663,21.8332,21.3182,21.7688,2867200.0],["2020-08-24",22.0777,22.3931,21.9812,22.3867,3301400.0],["2020-08-25",22.0584,22.1099,21.8074,22.0198,3991400.0],["2020-08-26",21.8718,21.9683,21.7109,21.7945,1812300.0],["2020-08-27",22.0649,22.1936,21.8203,21.949,1882000.0],["2020-08-28",21.9812,22.1035,21.7688,22.1035,1796300.0],["2020-08-31",22.0069,22.0198,21.7237,21.7366,1233600.0],["2020-09-01",21.8718,21.9104,21.7302,21.8331,1872700.0],["2020-09-02",21.9941,22.2258,21.9554,22.1872,1949500.0],["2020-09-03",22.2515,22.3996,21.6594,21.801,2402300.0],["2020-09-04",22.0842,22.1292,21.6787,21.9748,2471900.0],["2020-09-08",21.7173,21.8589,21.5113,21.6722,2471400.0],["2020-09-09",22.3545,22.6764,22.3352,22.4511,2642800.0],["2020-09-10",22.2065,22.2193,21.6336,21.64,2712500.0],["2020-09-11",21.9941,22.0263,21.7495,21.9168,1926400.0],["2020-09-14",22.0971,22.1035,21.9361,22.0134,1605900.0],["2020-09-15",22.612,22.6764,22.3867,22.4446,1638400.0],["2020-09-16",22.3867,22.6957,22.3223,22.406,1444300.0],["2020-09-17",22.4832,22.657,22.4124,22.509,1745400.0],["2020-09-18",22.4382,22.4639,22.0842,22.2644,1698300.0],["2020-09-21",21.8138,21.8138,21.5306,21.7688,2230700.0],["2020-09-22",22.5605,22.5991,22.3288,22.5026,2442100.0],["2020-09-23",22.9274,23.0626,22.5927,22.6377,3244100.0],["2020-09-24",23.0947,23.275,22.8823,23.1591,3129200.0],["2020-09-25",22.9853,23.2106,22.8695,23.2042,1840400.0],["2020-09-28",23.4294,23.6676,23.423,23.4552,2175900.0],["2020-09-29",23.1462,23.2363,22.9338,22.9403,1910700.0],["2020-09-30",23.0883,23.3393,23.0561,23.2685,1993600.0],["2020-10-01",23.096,23.1682,22.8402,23.1354,1734700.0],["2020-10-02",23.0239,23.4109,23.0042,23.2534,1261100.0],["2020-10-05",23.7913,23.8831,23.6536,23.8307,1589200.0],["2020-10-06",23.4765,23.647,23.2338,23.3256,1504500.0],["2020-10-07",23.2994,23.3846,23.1878,23.2731,1694700.0],["2020-10-08",23.155,23.2797,23.0894,23.1616,1282200.0],["2020-10-09",23.3387,23.3518,23.1222,23.1222,1323800.0],["2020-10-12",23.155,23.4174,23.1026,23.3387,1133700.0],["2020-10-13",23.1944,23.2141,22.9976,23.1354,1399300.0],["2020-10-14",22.8336,22.9911,22.6106,22.7352,2248500.0],["2020-10-15",22.1318,22.2761,22.0727,22.1974,1982900.0],["2020-10-16",22.3154,22.5057,22.1974,22.3482,1314500.0],["2020-10-19",22.3285,22.381,22.0858,22.0924,1521100.0],["2020-10-20",22.3679,22.4335,22.1777,22.2236,2128400.0],["2020-10-21",21.9415,22.0793,21.8497,21.8956,2422900.0],["2020-10-22",21.9284,22.0727,21.8956,22.0137,1411000.0],["2020-10-23",22.2302,22.2826,21.9743,22.0662,1359600.0],["2020-10-26",22.2367,22.2367,21.9678,22.099,1456300.0],["2020-10-27",21.8103,21.83,21.443,21.443,1917600.0],["2020-10-28",21.0691,21.0822,20.7805,20.8789,2941800.0],["2020-10-29",20.8789,21.3118,20.7543,21.1938,4161600.0],["2020-10-30",20.9379,20.9904,20.728,20.9117,2411800.0],["2020-11-02",20.9576,21.1741,20.8527,21.1347,2543400.0],["2020-11-03",21.3315,21.6201,21.3249,21.4168,2184000.0],["2020-11-04",21.9022,22.158,21.712,21.8169,2958300.0],["2020-11-05",21.9481,21.9612,21.3905,21.4233,4230400.0],["2020-11-06",21.5217,21.6267,21.384,21.5086,3929900.0],["2020-11-09",22.5188,22.5647,21.9875,22.0071,3099500.0],["2020-11-10",23.0107,23.6208,22.932,23.5683,2997200.0],["2020-11-11",23.7848,24.0799,23.5486,23.9487,4714800.0],["2020-11-12",23.9684,24.1455,23.8635,23.9553,2925000.0],["2020-11-13",24.1521,24.2702,24.0537,24.2702,1678900.0],["2020-11-16",24.3292,24.69,24.3226,24.6375,1652000.0],["2020-11-17",24.4079,24.808,24.3357,24.6768,1854000.0],["2020-11-18",24.7884,25.1295,24.6703,24.6703,1439800.0],["2020-11-19",24.3292,24.421,24.1193,24.3423,1373600.0],["2020-11-20",24.1718,24.3095,24.0996,24.198,992900.0],["2020-11-23",23.8176,23.9881,23.6536,23.9094,1663900.0],["2020-11-24",23.2994,23.7913,23.2862,23.6864,2781200.0],["2020-11-25",23.3715,23.6011,23.3584,23.483,2447100.0],["2020-11-27",23.2862,23.5814,23.2862,23.5158,1627300.0],["2020-11-30",23.3649,23.4109,23.0894,23.1616,2097300.0],["2020-12-01",23.3518,23.5617,23.3059,23.4371,2866700.0],["2020-12-02",23.4305,23.6667,23.4043,23.6077,1306100.0],["2020-12-03",23.8438,24.0865,23.7913,23.9684,1433200.0],["2020-12-04",24.1193,24.2702,24.0471,24.2177,1127200.0],["2020-12-07",24.808,25.0573,24.6506,25.0376,2089800.0],["2020-12-08",25.0048,25.5099,24.9524,25.4509,2048200.0],["2020-12-09",25.5821,25.8051,25.5296,25.7788,1763400.0],["2020-12-10",25.7526,25.8838,25.5624,25.6411,1995000.0],["2020-12-11",25.1295,25.4181,25.0639,25.3984,1751700.0],["2020-12-14",25.4246,25.4902,25.2213,25.2344,1498400.0],["2020-12-15",25.1557,25.1819,25.0245,25.136,2276100.0],["2020-12-16",25.2016,25.5821,25.2016,25.523,2054900.0],["2020-12-17",25.4342,25.5678,25.3408,25.4543,1288300.0],["2020-12-18",25.294,25.3608,25.1405,25.2073,2090500.0],["2020-12-21",24.1725,24.6866,24.0858,24.6732,3498600.0],["2020-12-22",24.4596,24.5464,24.246,24.3928,1736600.0],["2020-12-23",24.4596,24.6932,24.4529,24.6465,1695400.0],["2020-12-24",24.7266,24.9135,24.6799,24.8668,686600.0],["2020-12-28",25.0137,25.254,24.9536,25.0337,1647700.0],["2020-12-29",25.5945,25.6278,25.1739,25.2406,1700000.0],["2020-12-30",25.2206,25.4009,25.0203,25.1806,1901500.0],["2020-12-31",24.9603,25.0537,24.8334,25.027,1657800.0],["2021-01-04",25.3141,25.3475,24.9002,25.1672,2059100.0],["2021-01-05",25.3208,25.6212,25.274,25.5144,1735200.0],["2021-01-06",25.5744,25.8615,25.3608,25.3875,2301500.0],["2021-01-07",25.4676,25.6145,25.3675,25.4676,1436400.0],["2021-01-08",25.5811,25.6345,25.3675,25.5077,2084900.0],["2021-01-11",24.8735,25.3007,24.8735,25.274,1961300.0],["2021-01-12",24.8134,25.0537,24.6932,24.9536,2471300.0],["2021-01-13",25.1939,25.3808,25.1405,25.3074,1294000.0],["2021-01-14",25.3875,25.6479,25.254,25.5611,1321300.0],["2021-01-15",25.3742,25.4009,25.1338,25.2874,2006300.0],["2021-01-19",25.0337,25.1939,24.9803,25.1472,1660200.0],["2021-01-20",25.0604,25.3742,25.0471,25.3274,1342400.0],["2021-01-21",25.501,25.5077,25.2941,25.3675,1676700.0],["2021-01-22",25.234,25.4276,25.0938,25.3208,1307700.0],["2021-01-25",25.1472,25.2673,24.9936,25.1806,1478200.0],["2021-01-26",25.3074,25.4543,25.1272,25.3675,2541100.0],["2021-01-27",25.5677,25.8214,25.3942,25.5611,2628500.0],["2021-01-28",25.3408,25.5677,25.1672,25.1739,1626900.0],["2021-01-29",24.6932,24.9202,24.3928,24.3995,2723100.0],["2021-02-01",24.4596,24.5731,24.3061,24.4729,1780700.0],["2021-02-02",24.8401,24.9603,24.6732,24.8601,2472800.0],["2021-02-03",24.8802,24.9469,24.6732,24.8668,1360300.0],["2021-02-04",24.5864,24.78,24.3595,24.78,2322100.0],["2021-02-05",24.5864,24.9002,24.5531,24.8601,2537800.0],["2021-02-08",24.9669,25.0537,24.8668,24.987,2676000.0],["2021-02-09",25.3875,25.6011,25.3208,25.5144,2681700.0],["2021-02-10",25.4342,25.521,25.1739,25.2607,1485100.0],["2021-02-11",25.2607,25.2673,24.987,25.1272,1151400.0],["2021-02-12",25.0337,25.3942,25.007,25.3875,1835600.0],["2021-02-16",25.7013,25.8548,25.6011,25.8214,1669600.0],["2021-02-17",24.8001,24.8535,24.3795,24.5931,3375400.0],["2021-02-18",24.2994,24.4796,24.1792,24.4129,2175600.0],["2021-02-19",24.3194,24.3862,24.1992,24.2126,2286100.0],["2021-02-22",24.0991,24.5731,24.0591,24.4796,2765500.0],["2021-02-23",24.7266,24.8735,24.6799,24.8067,2413600.0],["2021-02-24",24.4863,24.8468,24.4529,24.8,2545600.0],["2021-02-25",24.3194,24.6131,23.9656,24.0591,4486000.0],["2021-02-26",23.7253,23.7386,23.3514,23.4048,5072600.0],["2021-03-01",23.8321,24.1125,23.7587,23.9055,2918400.0],["2021-03-02",24.039,24.1725,23.8588,23.8655,4108100.0],["2021-03-03",23.8855,24.2793,23.7987,24.0324,2216900.0],["2021-03-04",24.2326,24.6532,24.0591,24.1659,3076300.0],["2021-03-05",24.4262,24.5798,24.3194,24.5397,2907900.0],["2021-03-08",24.2126,24.6866,24.2126,24.4262,4038500.0],["2021-03-09",24.7066,24.7066,24.4062,24.5197,2398300.0],["2021-03-10",24.6465,24.9002,24.4195,24.8,2985400.0],["2021-03-11",24.8001,24.9069,24.6732,24.7333,2551700.0],["2021-03-12",24.8134,25.027,24.7934,25.007,2143900.0],["2021-03-15",25.1472,25.3007,25.0203,25.1138,3925900.0],["2021-03-16",25.1338,25.3274,25.0938,25.3141,1901300.0],["2021-03-17",25.5277,25.8949,25.5077,25.8949,2702300.0],["2021-03-18",25.9616,26.1018,25.8348,25.9416,2215200.0],["2021-03-19",26.0951,26.2754,25.9082,26.2153,2470700.0],["2021-03-22",26.0885,26.6158,26.015,26.5758,2569900.0],["2021-03-23",26.7894,26.9429,26.4222,26.5357,3146800.0],["2021-03-24",26.3755,26.5357,26.262,26.4022,3731100.0],["2021-03-25",25.9776,26.3723,25.9572,26.3383,2904700.0],["2021-03-26",26.3383,26.8213,26.311,26.8009,3478600.0],["2021-03-29",26.6172,26.9778,26.59,26.9506,3290900.0],["2021-03-30",26.3791,26.4607,26.1477,26.1682,2904500.0],["2021-03-31",26.2974,26.4335,26.2294,26.3587,3015900.0],["2021-04-01",25.9981,26.1069,25.828,26.0797,2470700.0],["2021-04-05",26.2226,26.6989,26.2022,26.4879,2144700.0],["2021-04-06",26.3451,26.4811,26.2566,26.3519,2014400.0],["2021-04-07",26.2838,26.3995,26.2022,26.2974,1930300.0],["2021-04-08",26.8962,27.1003,26.8281,27.0731,2395600.0],["2021-04-09",26.4199,26.556,26.2634,26.4675,3256500.0],["2021-04-12",26.3519,26.5968,26.3246,26.5015,2521200.0],["2021-04-13",26.243,26.5015,26.1545,26.4267,2425400.0],["2021-04-14",26.4947,26.556,26.2702,26.5015,2397900.0],["2021-04-15",26.7057,26.937,26.6444,26.9166,5094100.0],["2021-04-16",27.3452,27.6174,27.284,27.563,4574700.0],["2021-04-19",27.876,27.9916,26.7805,26.9506,9198600.0],["2021-04-20",25.9912,26.0797,25.4673,25.9776,10172900.0],["2021-04-21",25.9436,26.3451,25.9232,26.2294,3164400.0],["2021-04-22",26.1137,26.2158,25.8688,25.9232,4709200.0],["2021-04-23",25.9028,26.0933,25.7871,25.9913,2280900.0],["2021-04-26",25.8824,25.9368,25.7259,25.8279,2028000.0],["2021-04-27",25.7735,25.8892,25.7123,25.7939,1967900.0],["2021-04-28",25.7599,25.9436,25.4741,25.6034,5073100.0],["2021-04-29",25.3449,25.4197,25.0931,25.4129,6911700.0],["2021-04-30",25.549,25.6715,25.3993,25.5218,2597700.0],["2021-05-03",25.5898,25.8756,25.5898,25.7531,2164900.0],["2021-05-04",25.8756,25.9504,25.651,25.7395,4788400.0],["2021-05-05",25.8484,26.1001,25.8484,26.0797,3000900.0],["2021-05-06",26.4131,26.7057,26.3655,26.5968,3298900.0],["2021-05-07",27.1819,27.1956,26.9438,27.0935,3848700.0],["2021-05-10",27.0663,27.318,27.0391,27.0731,2591800.0],["2021-05-11",26.8349,26.869,26.6104,26.8145,2542100.0],["2021-05-12",27.0118,27.216,26.7261,26.8077,5845900.0],["2021-05-13",26.6853,27.2296,26.6853,27.1615,2227500.0],["2021-05-14",27.2092,27.3725,27.0935,27.1003,2161500.0],["2021-05-17",27.0799,27.318,27.0799,27.2296,1645800.0],["2021-05-18",27.2228,27.3384,27.1547,27.1819,2399200.0],["2021-05-19",26.9642,27.0255,26.7397,26.8622,2555800.0],["2021-05-20",26.7397,27.0255,26.6921,26.9846,2933600.0],["2021-05-21",27.1956,27.284,26.9846,27.1615,1975600.0],["2021-05-24",26.9778,27.1751,26.9438,27.0459,1878700.0],["2021-05-25",26.9438,26.9642,26.7329,26.7873,2122200.0],["2021-05-26",26.7941,26.9098,26.7057,26.8962,2735600.0],["2021-05-27",26.7533,26.9506,26.6716,26.6716,3132700.0],["2021-05-28",26.4743,26.556,26.2702,26.311,3433800.0],["2021-06-01",26.4063,26.5015,26.2634,26.3042,2711600.0],["2021-06-02",26.4743,26.6036,26.3042,26.6036,2391000.0],["2021-06-03",26.3927,26.5968,26.3314,26.59,2909200.0],["2021-06-04",26.6036,26.6444,26.4403,26.5696,1726400.0],["2021-06-07",26.8009,27.1683,26.7465,27.1683,3098300.0],["2021-06-08",27.216,27.318,26.9438,26.9574,2702700.0],["2021-06-09",27.1411,27.2364,27.0459,27.1683,2244000.0],["2021-06-10",27.2704,27.4405,27.2228,27.2908,2038000.0],["2021-06-11",27.2908,27.2908,27.0595,27.2772,2175800.0],["2021-06-14",27.2296,27.3997,27.0255,27.3997,3000200.0],["2021-06-15",27.5221,27.6378,27.3044,27.3997,2563100.0],["2021-06-16",27.352,27.4405,27.1547,27.2228,2063600.0],["2021-06-17",27.216,27.3248,26.9302,27.0119,3392200.0],["2021-06-18",26.624,26.6308,26.3246,26.4607,4058000.0],["2021-06-21",26.5152,26.9166,26.5083,26.8417,2792400.0],["2021-06-22",26.624,26.6648,26.5492,26.5764,2137600.0],["2021-06-23",26.6989,26.7193,26.5015,26.5083,2241600.0],["2021-06-24",26.4879,26.6172,26.4063,26.59,2207100.0],["2021-06-25",26.6036,26.8349,26.5083,26.8281,2662600.0],["2021-06-28",26.9438,27.005,26.8213,26.9914,3090100.0],["2021-06-29",27.0391,27.1071,26.7737,26.8554,3576400.0],["2021-06-30",26.6036,26.8145,26.556,26.7465,2450500.0],["2021-07-01",26.624,26.8826,26.5696,26.8281,3139100.0],["2021-07-02",26.8077,26.937,26.6376,26.8894,2803200.0],["2021-07-06",26.8417,26.8485,26.4063,26.5492,3401100.0],["2021-07-07",26.5152,26.7193,26.5152,26.6172,2446900.0],["2021-07-08",26.448,26.559,26.3578,26.4133,2610700.0],["2021-07-09",26.6075,26.7948,26.5867,26.7324,1894400.0],["2021-07-12",26.7878,26.9335,26.6907,26.8503,1908600.0],["2021-07-13",26.8711,26.9474,26.6491,26.6769,2055800.0],["2021-07-14",26.8017,27.1139,26.6838,27.0584,2171700.0],["2021-07-15",27.0029,27.1138,26.8711,26.9821,2047100.0],["2021-07-16",27.3982,27.4676,27.0584,27.093,2742400.0],["2021-07-19",26.5936,26.6144,25.9416,26.122,4567700.0],["2021-07-20",25.8306,26.1497,25.7543,25.9,3526600.0],["2021-07-21",26.0318,26.3509,26.0318,26.2746,2137800.0],["2021-07-22",26.2191,26.2676,26.0318,26.1358,2517200.0],["2021-07-23",26.448,26.5936,26.3994,26.5451,1595700.0],["2021-07-26",26.6075,26.6699,26.5451,26.6422,1704000.0],["2021-07-27",26.5728,26.8295,26.441,26.774,2836000.0],["2021-07-28",26.4272,26.5173,26.2676,26.3092,2803400.0],["2021-07-29",26.3301,26.5936,26.3023,26.4757,2118600.0],["2021-07-30",26.1358,26.2329,25.9069,25.9763,2750300.0],["2021-08-02",26.1636,26.2884,26.011,26.011,1856100.0],["2021-08-03",26.2468,26.3231,26.0804,26.2746,1650900.0],["2021-08-04",26.2746,26.2815,25.9069,25.9624,1929000.0],["2021-08-05",25.9416,26.011,25.8237,25.8792,1737100.0],["2021-08-06",25.7821,25.8584,25.6364,25.8098,2930500.0],["2021-08-09",25.8098,25.8306,25.6711,25.8029,1973500.0],["2021-08-10",25.5671,25.7821,25.47,25.7335,2977300.0],["2021-08-11",25.8376,26.0249,25.796,25.9902,2226400.0],["2021-08-12",25.9486,25.9624,25.6919,25.8029,2571400.0],["2021-08-13",25.8445,26.0318,25.8376,25.9832,1884700.0],["2021-08-16",25.8376,25.8931,25.7058,25.8653,2360200.0],["2021-08-17",25.8029,26.0318,25.685,25.8514,2403400.0],["2021-08-18",25.8515,25.8653,25.6642,25.6642,2514800.0],["2021-08-19",25.4422,25.5532,25.2272,25.352,3652400.0],["2021-08-20",25.5393,25.7335,25.4908,25.6572,3669500.0],["2021-08-23",25.9555,25.9763,25.7058,25.7127,1852500.0],["2021-08-24",25.5809,25.6156,25.463,25.5116,3242200.0],["2021-08-25",25.5324,25.8306,25.4491,25.7405,3690000.0],["2021-08-26",25.6642,25.7543,25.5601,25.6087,2132300.0],["2021-08-27",25.678,25.9069,25.6434,25.8653,1712900.0],["2021-08-30",25.9624,26.0665,25.9069,26.0041,2095500.0],["2021-08-31",26.0873,26.2052,26.0387,26.1428,2367700.0],["2021-09-01",26.1358,26.1636,25.9208,26.011,1851800.0],["2021-09-02",26.0665,26.2329,26.0249,26.1844,1470900.0],["2021-09-03",26.0665,26.2191,26.011,26.1913,1385800.0],["2021-09-07",26.1012,26.226,26.0803,26.0803,2093600.0],["2021-09-08",26.011,26.1844,25.9555,26.1775,2181800.0],["2021-09-09",25.7474,25.7752,25.6642,25.685,3132200.0],["2021-09-10",25.7266,25.7682,25.5532,25.6295,2679400.0],["2021-09-13",25.6919,25.8445,25.5948,25.6572,2723800.0],["2021-09-14",25.8306,25.8445,25.5532,25.5601,2299900.0],["2021-09-15",25.7543,25.9208,25.6642,25.8029,2852600.0],["2021-09-16",25.8723,25.8723,25.5463,25.678,2329600.0],["2021-09-17",25.6572,25.7058,25.359,25.4561,3175300.0],["2021-09-20",25.0191,25.2619,24.9775,25.1578,3586200.0],["2021-09-21",25.3104,25.5116,25.2549,25.2966,2302500.0],["2021-09-22",25.359,25.6226,25.3312,25.4283,2488200.0],["2021-09-23",25.463,25.6642,25.4422,25.574,1814700.0],["2021-09-24",25.3798,25.4838,25.3174,25.3243,2773000.0],["2021-09-27",25.4006,25.6642,25.3659,25.5948,3828200.0],["2021-09-28",25.5254,25.678,25.3867,25.5879,4752100.0],["2021-09-29",25.5324,25.8515,25.47,25.8098,5325100.0],["2021-09-30",25.5026,25.531,24.8373,24.9718,10791200.0],["2021-10-01",24.6674,24.8231,24.4834,24.6674,6360600.0],["2021-10-04",24.7877,25.1417,24.7807,25.0213,3787100.0],["2021-10-05",24.9293,24.9505,24.6957,24.8373,4163200.0],["2021-10-06",24.5188,24.724,24.2852,24.7099,4347400.0],["2021-10-07",24.6603,24.7736,24.5188,24.5259,4374100.0],["2021-10-08",24.6179,24.7524,24.5896,24.6957,2859500.0],["2021-10-11",24.6603,24.7807,24.5471,24.6108,2993500.0],["2021-10-12",24.6179,24.901,24.4197,24.5896,5789000.0],["2021-10-13",24.8727,25.2195,24.809,25.17,3966700.0],["2021-10-14",25.5168,25.538,25.2832,25.5239,3587500.0],["2021-10-15",25.5663,25.6017,25.4319,25.5522,3047900.0],["2021-10-18",25.3752,25.4602,25.2478,25.4106,3219200.0],["2021-10-19",25.446,25.5663,25.3752,25.5522,2326900.0],["2021-10-20",25.5805,25.7645,25.5451,25.7504,2640900.0],["2021-10-21",25.5947,25.6938,25.4531,25.5947,2851800.0],["2021-10-22",25.5805,25.7221,25.4885,25.6017,2322600.0],["2021-10-25",25.4956,25.5097,25.3044,25.3682,2593500.0],["2021-10-26",25.5663,25.5947,25.3611,25.4177,3000100.0],["2021-10-27",25.5947,25.6159,25.3186,25.3469,3355200.0],["2021-10-28",25.3469,25.446,25.2266,25.3045,4817800.0],["2021-10-29",25.085,25.0992,24.6462,24.717,4785900.0],["2021-11-01",24.6957,24.901,24.6603,24.717,3376700.0],["2021-11-02",24.8798,24.8798,24.4268,24.54,4054500.0],["2021-11-03",24.4905,24.6391,24.4197,24.6179,3423500.0],["2021-11-04",24.4055,24.4055,24.1295,24.2781,6047900.0],["2021-11-05",24.3914,24.4905,24.3135,24.4763,4634900.0],["2021-11-08",24.5188,24.54,24.3489,24.4055,2745200.0],["2021-11-09",24.6108,24.6887,24.4268,24.632,3475900.0],["2021-11-10",24.6108,24.8302,24.6108,24.7382,4059700.0],["2021-11-11",24.724,24.9647,24.6887,24.8798,4348100.0],["2021-11-12",25.0001,25.1063,24.9435,24.9576,2956900.0],["2021-11-15",25.1063,25.1275,24.9789,25.0638,3587200.0],["2021-11-16",24.9859,25.0496,24.6674,24.7099,4070300.0],["2021-11-17",24.6108,24.7877,24.5966,24.7736,3345800.0],["2021-11-18",24.7311,24.7594,24.5683,24.6533,3047400.0],["2021-11-19",24.5046,24.5259,24.2427,24.2994,3876100.0],["2021-11-22",24.3064,24.7524,24.2781,24.5046,4234700.0],["2021-11-23",24.54,24.7877,24.5188,24.6957,3863100.0],["2021-11-24",24.4834,24.5542,24.4197,24.4834,2994600.0],["2021-11-26",24.2427,24.264,24.0658,24.264,3869700.0],["2021-11-29",24.3418,24.356,24.1295,24.2923,4656500.0],["2021-11-30",24.1224,24.1719,23.7968,23.818,7995200.0],["2021-12-01",24.2923,24.356,23.8676,23.8676,5147700.0],["2021-12-02",24.0445,24.2286,24.0445,24.0658,4418900.0],["2021-12-03",24.1932,24.3772,24.0941,24.3631,4360400.0],["2021-12-06",24.5117,24.8798,24.5117,24.6745,4449700.0],["2021-12-07",24.9859,25.085,24.8656,24.8868,5410500.0],["2021-12-08",25.1417,25.2549,25.0426,25.1841,4246900.0],["2021-12-09",25.2266,25.3186,25.0142,25.2266,6245100.0],["2021-12-10",25.7079,26.0123,25.6159,25.991,10584200.0],["2021-12-13",25.715,25.9061,25.6654,25.7575,18293100.0],["2021-12-14",25.5734,25.715,25.446,25.4531,5416500.0],["2021-12-15",25.446,25.4602,25.2478,25.4036,4507600.0],["2021-12-16",25.5168,26.2954,25.4956,26.2671,10240900.0],["2021-12-17",26.1751,26.5148,26.1255,26.437,9072500.0],["2021-12-20",26.4157,26.4582,26.26,26.437,4394300.0],["2021-12-21",26.6068,26.7555,26.5644,26.5856,4295300.0],["2021-12-22",26.7705,26.7849,26.3661,26.7633,4409200.0],["2021-12-23",26.7127,26.8644,26.691,26.7705,3129800.0],["2021-12-27",26.7271,26.756,26.4455,26.7127,3707200.0],["2021-12-28",26.5249,26.8716,26.5249,26.8355,2606400.0],["2021-12-29",26.8571,27.0016,26.8499,26.9438,2787700.0],["2021-12-30",26.9727,27.0377,26.8427,26.9005,2911900.0],["2021-12-31",26.8066,27.0377,26.8066,27.016,1940600.0],["2022-01-03",27.0954,27.4421,27.0088,27.4204,4006900.0],["2022-01-04",27.2543,27.7382,27.2399,27.4999,4401100.0],["2022-01-05",27.6154,27.9404,27.5576,27.7237,5592700.0],["2022-01-06",27.8898,28.1065,27.7093,27.9115,5352400.0],["2022-01-07",27.7382,28.2365,27.7021,28.157,5007100.0],["2022-01-10",28.3737,28.7997,28.287,28.6625,8024500.0],["2022-01-11",28.6048,29.1897,28.5831,29.1753,6963600.0],["2022-01-12",29.2403,29.3775,29.0381,29.3703,5482800.0],["2022-01-13",29.5436,30.1863,29.4786,30.1069,7566100.0],["2022-01-14",30.0491,30.6918,30.0274,30.6557,7392400.0],["2022-01-18",31.1323,31.2768,30.8146,31.2479,10828700.0],["2022-01-19",31.0457,31.1107,30.6196,30.959,8060300.0],["2022-01-20",30.764,31.0023,30.4246,30.7279,5248900.0],["2022-01-21",30.7496,31.2118,30.6124,30.7207,5379500.0],["2022-01-24",31.6812,31.7028,30.6918,31.4645,15408800.0],["2022-01-25",30.8362,31.2912,30.5402,31.1323,5532600.0],["2022-01-26",31.0312,31.2118,30.569,30.7496,4360100.0],["2022-01-27",30.9951,31.1829,30.6124,30.8435,6208300.0],["2022-01-28",30.7496,31.0096,30.6124,30.9734,3479000.0],["2022-01-31",30.7785,31.154,30.7062,31.0312,3490200.0],["2022-02-01",31.1323,31.3345,31.024,31.2045,3530900.0],["2022-02-02",31.2118,31.4862,31.0962,31.3923,3300100.0],["2022-02-03",31.4356,31.6739,31.2551,31.5873,4031100.0],["2022-02-04",31.7028,31.8906,31.2623,31.5078,2962800.0],["2022-02-07",31.1684,31.5873,30.9807,31.4645,3146500.0],["2022-02-08",31.8184,31.9484,31.7462,31.8906,2949700.0],["2022-02-09",31.9556,32.0928,31.8834,31.9195,2335500.0],["2022-02-10",32.2806,32.3817,32.0423,32.1072,2932800.0],["2022-02-11",32.3383,33.5299,32.3383,33.3855,7507600.0],["2022-02-14",33.7826,33.8404,33.306,33.6382,4576600.0],["2022-02-15",33.5299,33.8188,33.4577,33.5804,4645900.0],["2022-02-16",33.306,34.0065,33.306,33.891,4292200.0],["2022-02-17",33.7538,34.1148,33.5804,34.0715,3050400.0],["2022-02-18",33.826,33.891,33.3782,33.5804,3462900.0],["2022-02-22",33.1255,33.4866,32.9233,33.2771,4668000.0],["2022-02-23",33.5082,33.7465,33.2988,33.4793,4400700.0],["2022-02-24",31.6523,32.1289,30.9807,31.5367,8753000.0],["2022-02-25",32.1289,32.7789,32.0856,32.6272,5362200.0],["2022-02-28",31.5584,31.9772,31.5006,31.9484,5441900.0],["2022-03-01",31.7317,31.9773,31.1901,31.4501,5019900.0],["2022-03-02",31.544,32.1145,31.4356,31.9628,3476900.0],["2022-03-03",30.9446,31.0673,30.5474,30.9446,5849900.0],["2022-03-04",29.6086,29.9552,29.4858,29.9191,6959200.0],["2022-03-07",28.8142,29.0814,28.3664,28.5181,8860000.0],["2022-03-08",28.5181,28.8647,28.3087,28.5325,5842900.0],["2022-03-09",29.2547,29.5291,29.1608,29.4714,6077400.0],["2022-03-10",29.4714,29.8974,29.3991,29.6447,3801500.0],["2022-03-11",29.6086,29.8974,28.7781,28.7853,5676000.0],["2022-03-14",28.6048,28.8286,28.3087,28.5542,4890600.0],["2022-03-15",29.2691,29.3847,28.9731,29.1825,4443500.0],["2022-03-16",28.9731,29.4208,28.9225,29.3847,3745900.0],["2022-03-17",29.5436,29.9046,29.3919,29.818,3171100.0],["2022-03-18",30.0563,30.3163,29.9624,30.2296,3640500.0],["2022-03-21",30.3524,30.504,30.1285,30.2224,3546300.0],["2022-03-22",30.9951,31.0312,30.5907,30.6268,3895100.0],["2022-03-23",30.5618,30.6413,30.3379,30.4391,3269200.0],["2022-03-24",31.2844,31.7401,31.1594,31.7328,3768000.0],["2022-03-25",31.7548,32.262,31.7475,32.2473,3730800.0],["2022-03-28",31.9092,31.9606,31.5196,31.7475,3317500.0],["2022-03-29",31.2329,31.4314,30.9315,31.1888,2817200.0],["2022-03-30",31.2991,31.402,31.0859,31.3505,2115100.0],["2022-03-31",31.0198,31.1153,30.9021,30.9903,2652000.0],["2022-04-01",31.1374,31.4461,30.9683,31.4461,2034200.0],["2022-04-04",31.1888,31.3946,30.9977,31.3505,1931700.0],["2022-04-05",30.9462,31.2697,30.8801,30.8874,2548200.0],["2022-04-06",31.5931,31.8724,31.4975,31.7989,5280400.0],["2022-04-07",31.2917,31.4681,31.0786,31.3873,3516100.0],["2022-04-08",31.3579,31.6593,31.2476,31.5122,2821100.0],["2022-04-11",31.5858,31.7181,31.4461,31.4681,2361200.0],["2022-04-12",31.4681,31.6005,31.3873,31.4681,2109000.0],["2022-04-13",31.3138,31.6887,31.2991,31.674,2139900.0],["2022-04-14",31.3285,31.6152,31.3211,31.5049,3371200.0],["2022-04-18",31.5416,31.7548,31.3652,31.3946,1967300.0],["2022-04-19",31.5122,31.6151,31.3505,31.5416,2165200.0],["2022-04-20",31.7695,32.0856,31.6887,32.0194,2182500.0],["2022-04-21",32.115,32.2914,31.9459,31.99,2563100.0],["2022-04-22",32.0121,32.0415,31.5564,31.5711,2635000.0],["2022-04-25",30.9021,31.0933,30.542,31.0933,4304200.0],["2022-04-26",30.9462,31.1668,30.5126,30.5199,3902700.0],["2022-04-27",30.8727,31.0197,30.689,30.8066,3013100.0],["2022-04-28",30.4023,30.8433,30.3582,30.7551,3041400.0],["2022-04-29",30.9756,31.1668,30.6669,30.711,2598700.0],["2022-05-02",30.8654,30.9315,29.9686,30.2847,2558900.0],["2022-05-03",30.8433,30.9168,30.5346,30.6302,4657100.0],["2022-05-04",30.9168,31.1006,30.4905,30.9683,3323200.0],["2022-05-05",30.5199,30.7257,30.1891,30.3288,2718200.0],["2022-05-06",30.0568,30.292,29.8804,30.2479,3160800.0],["2022-05-09",30.1377,30.3067,29.8584,29.9319,5912000.0],["2022-05-10",30.2994,30.3655,29.7407,30.0715,7153800.0],["2022-05-11",30.3435,30.6963,30.145,30.1891,3712400.0],["2022-05-12",30.1965,30.3949,29.7848,30.1009,3375600.0],["2022-05-13",30.4096,31.1594,30.3949,31.1374,3041400.0],["2022-05-16",31.0712,31.5416,31.0418,31.424,2287700.0],["2022-05-17",32.1812,32.2032,31.8651,32.0709,3075400.0],["2022-05-18",32.0488,32.1076,31.3211,31.3652,2581300.0],["2022-05-19",31.4681,31.7254,31.2182,31.4975,3854100.0],["2022-05-20",31.6593,31.7916,31.2917,31.6887,2445200.0],["2022-05-23",31.8651,32.4311,31.8651,32.1665,2598400.0],["2022-05-24",32.0341,32.5781,32.0047,32.534,2028100.0],["2022-05-25",33.0926,33.2837,32.9015,33.1367,2637100.0],["2022-05-26",33.0853,33.2176,32.9162,32.9236,1613400.0],["2022-05-27",33.1882,33.2029,32.7986,32.9309,1841300.0],["2022-05-31",32.6516,32.7251,32.4311,32.5193,2090300.0],["2022-06-01",32.7545,32.8795,32.387,32.7398,2362000.0],["2022-06-02",32.5781,32.828,32.1665,32.828,1335800.0],["2022-06-03",32.6663,32.7913,32.4458,32.4458,1928100.0],["2022-06-06",32.7104,32.8574,32.4531,32.5046,2281500.0],["2022-06-07",32.7913,33.2397,32.7619,33.2323,2061900.0],["2022-06-08",33.122,33.1441,32.3943,32.4164,3568200.0],["2022-06-09",32.3355,32.5046,31.6446,31.6519,2785700.0],["2022-06-10",31.6225,32.0047,31.3652,31.8798,2535100.0],["2022-06-13",31.2256,31.3432,30.7184,30.7992,2717500.0],["2022-06-14",31.108,31.1374,30.6375,30.8874,3220600.0],["2022-06-15",31.7181,31.968,31.255,31.6299,3743600.0],["2022-06-16",31.1374,31.4167,30.7625,31.2403,4151000.0],["2022-06-17",30.983,31.277,30.7404,30.7992,2536800.0],["2022-06-21",31.8136,31.843,31.3652,31.7989,2711900.0],["2022-06-22",31.4461,31.7181,31.2035,31.3799,4894300.0],["2022-06-23",30.9242,31.3285,30.8948,31.2623,3344200.0],["2022-06-24",31.4387,32.3429,31.3505,32.3061,4552900.0],["2022-06-27",31.9533,32.4972,31.9312,32.4017,3120100.0],["2022-06-28",32.556,32.7913,32.4164,32.4605,2400000.0],["2022-06-29",32.5781,32.6075,32.2032,32.2179,2022500.0],["2022-06-30",31.4167,31.6813,31.3285,31.5416,2063500.0],["2022-07-01",31.3064,31.8283,31.1006,31.8136,1811400.0],["2022-07-05",30.858,30.9095,29.9539,30.3288,3115600.0],["2022-07-06",30.7257,30.9536,30.3655,30.4758,3132400.0],["2022-07-07",30.4608,30.5207,30.2438,30.3486,2294700.0],["2022-07-08",30.3486,30.5656,30.1764,30.3037,2168200.0],["2022-07-11",30.1241,30.2737,30.0118,30.0642,1621600.0],["2022-07-12",30.2588,30.603,30.2438,30.3111,1998500.0],["2022-07-13",30.2662,30.371,30.0417,30.1465,2346500.0],["2022-07-14",29.8546,29.8995,29.5178,29.8022,3410400.0],["2022-07-15",30.6928,30.9099,30.4758,30.8874,3864000.0],["2022-07-18",31.2616,31.2841,30.8799,30.9847,2049400.0],["2022-07-19",31.7257,31.7855,31.5311,31.5685,2957500.0],["2022-07-20",31.4338,31.4488,30.6405,30.7003,5658100.0],["2022-07-21",30.1989,30.9997,30.1839,30.9623,2115800.0],["2022-07-22",30.7153,30.9024,30.6554,30.7527,1889100.0],["2022-07-25",31.0222,31.4188,30.9473,31.3814,1950600.0],["2022-07-26",31.2691,31.4937,31.1943,31.4338,2158900.0],["2022-07-27",31.2991,31.591,31.0671,31.5461,1480700.0],["2022-07-28",30.7377,30.7752,30.4384,30.6854,2778300.0],["2022-07-29",29.6226,29.69,29.211,29.3157,5523200.0],["2022-08-01",29.4654,29.7573,29.458,29.6226,3151300.0],["2022-08-02",30.3112,30.3186,29.66,29.6675,3013300.0],["2022-08-03",29.7498,29.8172,29.6001,29.6301,2867700.0],["2022-08-04",29.3307,29.3906,29.0014,29.2484,6119600.0],["2022-08-05",29.3831,29.4654,29.2409,29.4056,2722400.0],["2022-08-08",29.7498,29.8097,29.4729,29.6376,2501200.0],["2022-08-09",29.9369,30.0417,29.8621,29.8696,1822100.0],["2022-08-10",29.9594,30.1615,29.8696,30.0717,1489200.0],["2022-08-11",30.3037,30.4758,30.1989,30.2588,1516500.0],["2022-08-12",30.2363,30.2737,30.0567,30.2513,1477100.0],["2022-08-15",30.2513,30.5282,30.154,30.5132,1483700.0],["2022-08-16",30.7527,31.0296,30.7303,30.9698,1864900.0],["2022-08-17",31.1045,31.2542,30.88,30.9249,2171900.0],["2022-08-18",30.9473,30.9772,30.7078,30.8051,1197300.0],["2022-08-19",30.4683,30.8126,30.4608,30.7976,2053000.0],["2022-08-22",30.6854,30.9997,30.6629,30.85,3020600.0],["2022-08-23",30.386,30.6405,30.3111,30.6105,3542400.0],["2022-08-24",30.3336,30.6554,30.2962,30.5282,1694000.0],["2022-08-25",30.5432,30.7527,30.4384,30.7153,1716600.0],["2022-08-26",30.8949,30.9997,30.4309,30.4833,2170300.0],["2022-08-29",30.4459,30.5357,30.2438,30.3935,1546100.0],["2022-08-30",30.4758,30.4983,30.0118,30.0567,1722800.0],["2022-08-31",29.9369,30.1839,29.8322,29.9744,1503900.0],["2022-09-01",29.7124,29.8845,29.6525,29.8172,1984000.0],["2022-09-02",29.9369,30.124,29.6151,29.6825,1845100.0],["2022-09-06",30.139,30.1689,29.7199,29.7498,2564600.0],["2022-09-07",29.7798,29.8771,29.5777,29.8396,2062300.0],["2022-09-08",29.8621,29.9669,29.675,29.9519,1667800.0],["2022-09-09",30.3186,30.4758,30.2288,30.4384,1821700.0],["2022-09-12",30.7228,30.8425,30.6105,30.6928,1819400.0],["2022-09-13",30.3186,30.4608,29.6226,29.675,2567400.0],["2022-09-14",29.7199,29.8396,29.3906,29.4954,1962600.0],["2022-09-15",29.4879,29.6376,29.3831,29.4579,1719800.0],["2022-09-16",29.428,29.5852,29.3607,29.5552,3773200.0],["2022-09-19",29.2933,29.7423,29.2708,29.6825,1640900.0],["2022-09-20",29.8247,29.8322,29.5552,29.7199,1999400.0],["2022-09-21",29.5253,29.5702,29.0613,29.0613,2815500.0],["2022-09-22",29.2559,29.3906,29.1062,29.2409,2830000.0],["2022-09-23",28.4401,28.4476,27.3399,27.5345,5168900.0],["2022-09-26",27.3175,27.6393,27.0405,27.1453,5963800.0],["2022-09-27",27.5644,27.6767,26.9283,27.0031,4133400.0],["2022-09-28",27.0555,27.5719,26.8759,27.4447,5113300.0],["2022-09-29",27.5516,27.5822,27.0933,27.4829,4004900.0],["2022-09-30",27.5364,27.6127,27.101,27.1162,3051700.0],["2022-10-03",27.8572,28.0481,27.6968,27.9488,3248200.0],["2022-10-04",28.2314,28.5141,28.1856,28.5064,2647100.0],["2022-10-05",28.1398,28.4606,28.0634,28.2926,2244300.0],["2022-10-06",28.0176,28.0328,27.7197,27.9183,2037700.0],["2022-10-07",28.1169,28.2544,27.9259,28.1169,2323500.0],["2022-10-10",27.9488,28.1551,27.8954,28.071,2595400.0],["2022-10-11",27.8342,28.1245,27.628,27.6509,2753500.0],["2022-10-12",27.7579,28.2085,27.6509,27.9947,2629000.0],["2022-10-13",27.8037,28.5828,27.7044,28.5293,2826900.0],["2022-10-14",28.3689,28.4988,27.9565,27.9794,2567800.0],["2022-10-17",28.6057,28.7661,28.4148,28.4224,2493400.0],["2022-10-18",28.346,28.5293,28.2391,28.43,2755900.0],["2022-10-19",28.43,28.5446,28.2467,28.4071,1971600.0],["2022-10-20",28.5599,28.6668,28.2696,28.3231,1840600.0],["2022-10-21",28.0252,28.6668,27.903,28.6439,1944500.0],["2022-10-24",28.9953,29.255,28.9036,29.2015,2274900.0],["2022-10-25",29.53,29.7286,29.4077,29.6598,3314000.0],["2022-10-26",29.9043,30.3702,29.8661,30.2327,2718100.0],["2022-10-27",30.0799,30.3549,30.0265,30.0723,1946700.0],["2022-10-28",30.0723,30.4389,29.9654,30.4084,2752300.0],["2022-10-31",30.0112,30.3244,29.9959,30.2633,2959800.0],["2022-11-01",30.5153,30.5611,30.2251,30.3167,1533200.0],["2022-11-02",29.0258,29.1633,28.5828,28.6363,5165700.0],["2022-11-03",28.3689,28.7967,28.3307,28.7279,2561900.0],["2022-11-04",29.0029,29.4765,28.9876,29.3543,2854400.0],["2022-11-07",29.4918,29.7438,29.4307,29.6063,1833100.0],["2022-11-08",29.4612,29.8126,29.423,29.7744,1990100.0],["2022-11-09",29.5911,29.8126,29.4154,29.4154,2191100.0],["2022-11-10",29.7133,29.8279,29.255,29.5605,3465000.0],["2022-11-11",28.812,29.1939,28.5293,29.171,4800000.0],["2022-11-14",29.4765,29.6598,29.2321,29.2626,2857700.0],["2022-11-15",29.7591,29.7591,29.1404,29.4078,2373500.0],["2022-11-16",29.5605,29.8279,29.4536,29.7056,2571700.0],["2022-11-17",29.53,30.0417,29.5071,30.0112,2223500.0],["2022-11-18",30.0876,30.2785,30.0112,30.2098,2160000.0],["2022-11-21",30.332,30.4007,30.164,30.3091,2568000.0],["2022-11-22",30.4007,30.5382,30.3396,30.5382,3699400.0],["2022-11-23",30.7979,31.0118,30.7597,30.9736,2570600.0],["2022-11-25",30.9125,31.1417,30.9125,31.0118,953500.0],["2022-11-28",30.7827,31.0958,30.7827,30.8743,1662300.0],["2022-11-29",30.7139,30.9431,30.7063,30.8285,1973400.0],["2022-11-30",31.2868,31.5312,30.9278,31.5236,2287700.0],["2022-12-01",31.6611,32.0583,31.5771,32.0048,3508600.0],["2022-12-02",31.7604,32.3256,31.7604,32.318,3508400.0],["2022-12-05",32.1041,32.3562,31.9361,32.3485,5223600.0],["2022-12-06",32.1041,32.2492,31.9743,32.1576,5249800.0],["2022-12-07",32.1881,32.2492,31.9055,32.1041,3431500.0],["2022-12-08",31.1264,31.4243,30.9125,31.4243,5916000.0],["2022-12-09",31.1951,31.6458,31.1799,31.6382,7921300.0],["2022-12-12",31.5236,31.6229,31.2028,31.3479,3797900.0],["2022-12-13",31.0882,31.3479,30.8896,30.9965,3129400.0],["2022-12-14",31.3937,31.4625,31.1417,31.4014,3305900.0],["2022-12-15",31.2486,31.3555,30.7063,31.2333,4366500.0],["2022-12-16",30.6452,31.1264,30.6223,31.1035,3637400.0],["2022-12-19",31.2792,31.4472,31.2333,31.2792,3738800.0],["2022-12-20",31.0576,31.241,30.9813,31.1646,4388900.0],["2022-12-21",31.2104,31.4777,31.1569,31.3937,4270900.0],["2022-12-22",31.5726,31.6115,31.0437,31.3393,4131400.0],["2022-12-23",31.2926,31.6038,31.1604,31.5804,1919300.0],["2022-12-27",31.596,31.7671,31.5804,31.6504,2229100.0],["2022-12-28",31.7049,31.7671,31.2382,31.2382,1621100.0],["2022-12-29",31.2615,31.3237,31.0982,31.0982,1828900.0],["2022-12-30",31.0593,31.1915,30.9426,31.0982,1248400.0],["2023-01-03",31.3548,31.526,31.2071,31.456,3423800.0],["2023-01-04",31.5415,31.6426,31.3937,31.4326,2746700.0],["2023-01-05",31.1759,31.3471,31.0437,31.2459,2253200.0],["2023-01-06",31.2771,31.6971,31.207,31.6504,2543900.0],["2023-01-09",31.4637,31.4715,31.1059,31.1293,2647900.0],["2023-01-10",30.717,30.7715,29.9781,30.1025,5299100.0],["2023-01-11",30.0714,30.1414,29.6514,29.8925,4509200.0],["2023-01-12",30.1103,30.3748,29.9858,30.2036,2751300.0],["2023-01-13",29.8614,29.9469,29.7914,29.8692,2858200.0],["2023-01-17",30.1959,30.3981,29.9547,29.9703,3782000.0],["2023-01-18",29.9858,29.9858,29.488,29.5114,4470200.0],["2023-01-19",29.9314,30.1725,29.8847,29.9936,6970100.0],["2023-01-20",30.0403,30.2114,29.8925,30.1881,2524800.0],["2023-01-23",30.1803,30.2192,29.9392,30.0014,2720700.0],["2023-01-24",29.6669,30.2581,29.3091,29.7291,4722300.0],["2023-01-25",29.2936,29.6747,29.2936,29.628,2938600.0],["2023-01-26",29.4958,29.5114,29.2547,29.3713,2668200.0],["2023-01-27",29.348,29.4258,29.1847,29.208,2469600.0],["2023-01-30",29.3247,29.6903,29.2936,29.6125,3399600.0],["2023-01-31",29.9547,29.9703,29.7058,29.9392,3755200.0],["2023-02-01",29.9625,30.2036,29.7836,30.1259,3164100.0],["2023-02-02",30.0481,30.0481,29.628,29.8069,2762700.0],["2023-02-03",29.6747,29.7914,29.4102,29.5036,2450500.0],["2023-02-06",29.3247,29.3791,29.0291,29.2236,2936200.0],["2023-02-07",28.8969,29.2391,28.788,29.2158,3557700.0],["2023-02-08",29.1535,29.1847,28.9824,29.0369,2679300.0],["2023-02-09",28.6868,28.8113,28.3524,28.5857,5449600.0],["2023-02-10",28.8813,28.9669,28.6479,28.6635,3783300.0],["2023-02-13",29.1769,29.4958,29.0913,29.4647,3660300.0],["2023-02-14",29.5269,29.5969,29.4569,29.5114,4605200.0],["2023-02-15",29.558,29.5891,29.4491,29.5502,2622500.0],["2023-02-16",29.2702,29.4025,29.1458,29.2858,2358300.0],["2023-02-17",29.3091,29.7447,29.2547,29.6747,1868900.0],["2023-02-21",29.8303,29.8692,29.6514,29.7914,2139200.0],["2023-02-22",29.7836,29.8458,29.5969,29.6825,2310500.0],["2023-02-23",29.6825,29.9158,29.6747,29.9003,2122500.0],["2023-02-24",29.8303,30.1025,29.7758,30.0714,2782000.0],["2023-02-27",30.0325,30.2581,29.9625,30.0558,3303300.0],["2023-02-28",29.8847,29.9158,29.5658,29.6047,3483900.0],["2023-03-01",29.558,29.5969,29.3169,29.4413,3835400.0],["2023-03-02",29.1769,29.7136,29.1769,29.7058,3209600.0],["2023-03-03",29.3325,29.6047,29.3325,29.5891,3166000.0],["2023-03-06",29.2158,29.6669,29.208,29.6436,3806900.0],["2023-03-07",29.558,29.5736,28.9824,29.0835,4801500.0],["2023-03-08",29.1147,29.3636,29.1147,29.3247,4470400.0],["2023-03-09",29.2469,29.4725,29.1302,29.3013,4870700.0],["2023-03-10",29.2858,29.5269,29.1924,29.2702,5532400.0],["2023-03-13",28.8891,29.0991,28.6091,28.6635,8482300.0],["2023-03-14",28.6557,28.718,28.4068,28.6168,5045400.0],["2023-03-15",28.1501,28.2901,27.7379,28.2513,8445800.0],["2023-03-16",28.3835,28.3835,28.0412,28.2357,3870900.0],["2023-03-17",28.1112,28.1735,27.7923,27.839,3932000.0],["2023-03-20",28.0101,28.4301,28.0101,28.2901,3130000.0],["2023-03-21",28.5624,28.6168,28.3757,28.5079,2728300.0],["2023-03-22",28.5624,28.6246,28.1501,28.1501,3548300.0],["2023-03-23",28.2937,28.2937,27.3181,27.445,6693000.0],["2023-03-24",27.9685,28.0399,27.794,27.9606,3979200.0],["2023-03-27",28.0875,28.1906,28.0478,28.0795,3923300.0],["2023-03-28",28.0081,28.262,27.7622,27.9447,8216400.0],["2023-03-29",28.1192,28.1589,27.7702,27.8574,11819200.0],["2023-03-30",27.905,28.143,27.8812,27.9923,4182000.0],["2023-03-31",28.024,28.1826,27.794,27.8574,6404900.0],["2023-04-03",28.1351,28.4285,28.0795,28.2937,2620500.0],["2023-04-04",28.1589,28.2064,27.8574,27.9843,2553000.0],["2023-04-05",27.8812,27.9288,27.7147,27.786,4870000.0],["2023-04-06",27.9605,28.1113,27.9368,27.9843,2653200.0],["2023-04-10",28.0002,28.0399,27.8654,28.0161,2103500.0],["2023-04-11",28.0557,28.254,28.0399,28.1826,2215800.0],["2023-04-12",28.2461,28.3413,28.0795,28.1192,4409300.0],["2023-04-13",27.9843,28.1351,27.9209,28.1271,7737400.0],["2023-04-14",28.1747,28.2699,27.8416,27.913,3563700.0],["2023-04-17",28.0637,28.1113,27.8812,28.0875,2842800.0],["2023-04-18",27.9526,28.143,27.905,28.1192,4385100.0],["2023-04-19",28.9203,29.1107,28.7696,28.9759,4692800.0],["2023-04-20",28.8013,28.841,28.603,28.6586,3893900.0],["2023-04-21",28.9362,28.96,28.6189,28.7617,3442100.0],["2023-04-24",28.9045,28.9997,28.8093,28.9521,3067600.0],["2023-04-25",29.0472,29.3249,28.9283,29.2297,3432900.0],["2023-04-26",29.8404,29.8642,29.6104,29.6184,4779400.0],["2023-04-27",29.4676,29.6977,29.2297,29.5549,4501900.0],["2023-04-28",28.9996,29.3883,28.9362,29.3883,4073800.0],["2023-05-01",29.4121,29.5628,29.2217,29.2376,1939700.0],["2023-05-02",29.0552,29.071,28.5317,28.7538,2772500.0],["2023-05-03",28.7458,28.8965,28.6031,28.6189,1933900.0],["2023-05-04",28.4523,28.492,27.9923,28.1033,3473000.0],["2023-05-05",28.1589,28.3413,28.1351,28.2382,6099400.0],["2023-05-08",28.381,28.4365,28.0081,28.1192,6697100.0],["2023-05-09",28.1351,28.2461,28.0319,28.1747,2804200.0],["2023-05-10",28.0399,28.0637,27.5005,27.6036,6086000.0],["2023-05-11",27.2308,27.2705,27.0484,27.1435,6364400.0],["2023-05-12",27.0325,27.0484,26.6042,26.739,12618400.0],["2023-05-15",27.1515,27.1594,26.8342,26.8897,5884300.0],["2023-05-16",26.969,27.0325,26.6597,26.6676,3856100.0],["2023-05-17",26.5328,26.62,26.3583,26.501,6912000.0],["2023-05-18",26.1203,26.1838,25.9696,26.1203,5668300.0],["2023-05-19",26.2472,26.4297,26.2234,26.3027,3843800.0],["2023-05-22",26.3741,26.4852,26.2869,26.2948,5594700.0],["2023-05-23",26.9373,27.0722,26.8263,26.9532,4177800.0],["2023-05-24",26.7628,26.9611,26.7073,26.7866,4251700.0],["2023-05-25",26.3662,26.4297,25.7713,25.803,9603400.0],["2023-05-26",26.1758,26.2234,25.8506,25.8586,6454400.0],["2023-05-30",25.8585,25.8903,25.4461,25.6365,9366200.0],["2023-05-31",25.335,25.3509,25.0971,25.1526,6142600.0],["2023-06-01",25.4461,25.4699,25.2954,25.3033,3436300.0],["2023-06-02",25.3509,25.5651,25.3192,25.5175,3232500.0],["2023-06-05",25.454,25.6047,25.2161,25.2636,3359200.0],["2023-06-06",25.573,25.7951,25.5333,25.7951,3575100.0],["2023-06-07",25.811,25.8189,25.5571,25.7158,3727000.0],["2023-06-08",25.8744,25.8982,25.6206,25.811,3370200.0],["2023-06-09",25.8665,25.9299,25.7554,25.7951,3286700.0],["2023-06-12",25.7554,25.7713,25.5016,25.5809,3873800.0],["2023-06-13",25.6999,25.803,25.2636,25.6285,7625300.0],["2023-06-14",25.9379,26.0172,25.6127,25.6206,5457700.0],["2023-06-15",26.041,26.1044,25.8903,26.0727,6572800.0],["2023-06-16",26.1441,26.2472,25.9855,26.0331,4820800.0],["2023-06-20",26.0727,26.0886,25.9061,25.9141,2942700.0],["2023-06-21",25.9458,26.2552,25.8903,26.2076,2342800.0],["2023-06-22",26.2472,26.2948,26.0648,26.2155,2401600.0],["2023-06-23",26.4217,26.5645,26.2552,26.2948,3442000.0],["2023-06-26",26.2948,26.5328,26.1838,26.4455,2828700.0],["2023-06-27",26.3028,26.3583,26.1996,26.3503,2349400.0],["2023-06-28",26.1679,26.1679,25.9061,25.9696,4696300.0],["2023-06-29",25.8427,26.1203,25.8427,26.0727,2569600.0],["2023-06-30",26.2948,26.39,26.1838,26.3345,2833500.0],["2023-07-03",26.6835,26.7311,26.5566,26.6835,2569200.0],["2023-07-05",26.5169,26.5724,26.3583,26.4455,3381400.0],["2023-07-06",26.16,26.1758,25.9696,26.152,3476400.0],["2023-07-07",26.1124,26.3503,26.0331,26.2155,2801000.0],["2023-07-10",26.2155,26.3107,26.0093,26.041,4373400.0],["2023-07-11",26.1203,26.39,26.0727,26.3662,3799000.0],["2023-07-12",26.5566,26.7866,26.5169,26.7549,6184500.0],["2023-07-13",26.8853,26.9501,26.7557,26.8124,3721600.0],["2023-07-14",26.9906,26.9987,26.7233,26.7719,3555200.0],["2023-07-17",26.78,26.8043,26.5937,26.6342,4257200.0],["2023-07-18",26.8529,26.9987,26.7719,26.8043,3069400.0],["2023-07-19",27.1688,27.4361,27.1283,27.3713,3400900.0],["2023-07-20",27.5576,27.7682,27.5009,27.7196,4911600.0],["2023-07-21",27.7277,27.7358,27.4199,27.6305,3719500.0],["2023-07-24",27.4442,27.6386,27.4361,27.509,2677700.0],["2023-07-25",27.5414,27.5414,27.2822,27.4361,2244300.0],["2023-07-26",27.5657,27.6629,27.4118,27.4685,4739600.0],["2023-07-27",27.3551,27.6224,27.3227,27.4604,3454700.0],["2023-07-28",27.509,27.6386,27.428,27.509,2364500.0],["2023-07-31",27.1688,27.4928,27.1445,27.2822,3734400.0],["2023-08-01",27.1526,27.2417,26.9339,26.9906,2912300.0],["2023-08-02",26.7314,26.8043,26.5289,26.7152,3582700.0],["2023-08-03",26.4155,26.6666,26.2697,26.5856,2676300.0],["2023-08-04",26.3912,26.6261,26.3588,26.3912,3052400.0],["2023-08-07",26.3831,26.5613,26.3588,26.5208,2255300.0],["2023-08-08",26.4398,26.5046,26.2049,26.4803,2791100.0],["2023-08-09",26.4884,26.7152,26.4803,26.5532,2508900.0],["2023-08-10",26.6423,26.8124,26.5694,26.5694,2477800.0],["2023-08-11",26.2454,26.3102,26.1239,26.2778,3462800.0],["2023-08-14",26.213,26.3021,26.0914,26.2049,2768800.0],["2023-08-15",26.0347,26.0347,25.7674,25.7755,3044600.0],["2023-08-16",25.6378,25.7998,25.6135,25.6459,2982800.0],["2023-08-17",25.7269,25.816,25.6216,25.6783,2538500.0],["2023-08-18",25.9051,26.132,25.8646,26.059,3714300.0],["2023-08-21",26.0348,26.0753,25.9213,26.0185,3012800.0],["2023-08-22",26.1806,26.1887,26.0591,26.0915,3213500.0],["2023-08-23",26.1401,26.3831,26.1239,26.3831,2562000.0],["2023-08-24",26.2454,26.5208,26.2454,26.3507,3132300.0],["2023-08-25",26.5289,26.5694,26.3183,26.4479,2150200.0],["2023-08-28",26.5289,26.7233,26.5289,26.6504,1769300.0],["2023-08-29",26.7638,26.8772,26.6585,26.861,2100500.0],["2023-08-30",27.0554,27.2012,27.0392,27.1364,2454900.0],["2023-08-31",27.0959,27.2336,26.861,26.8934,2669800.0],["2023-09-01",26.9906,27.023,26.5775,26.6828,3603000.0],["2023-09-05",26.5208,26.6828,26.375,26.375,2879200.0],["2023-09-06",26.2211,26.3102,26.0915,26.1806,3909700.0],["2023-09-07",26.1968,26.3021,26.0996,26.1806,2373700.0],["2023-09-08",26.1725,26.3669,26.1239,26.3669,1841700.0],["2023-09-11",26.7476,26.9906,26.6504,26.861,2450500.0],["2023-09-12",26.9906,27.1769,26.9825,27.1283,3182100.0],["2023-09-13",27.1769,27.2174,27.0635,27.1283,1751500.0],["2023-09-14",27.1931,27.4523,27.1688,27.4523,2251300.0],["2023-09-15",27.2255,27.3389,27.0716,27.0797,2642700.0],["2023-09-18",27.3389,27.3389,27.1283,27.2498,2697200.0],["2023-09-19",27.3632,27.509,27.2903,27.2903,2291500.0],["2023-09-20",27.4523,27.6062,27.3794,27.3794,2088800.0],["2023-09-21",27.2336,27.2903,27.0959,27.1364,2541000.0],["2023-09-22",27.1364,27.1607,26.8691,26.9744,3323800.0],["2023-09-25",26.1806,26.1806,25.9132,26.0509,6611300.0],["2023-09-26",26.1158,26.2049,25.9618,25.9618,3749000.0],["2023-09-27",25.9942,26.0023,25.735,25.7998,5005900.0],["2023-09-28",25.9829,26.0657,25.7924,25.9912,4149800.0],["2023-09-29",26.2479,26.2645,25.9332,26.016,3168200.0],["2023-10-02",25.8835,25.8918,25.3534,25.4197,5643700.0],["2023-10-03",25.2789,25.2789,24.989,25.0055,4510100.0],["2023-10-04",25.0718,25.0801,24.6825,24.9061,5555900.0],["2023-10-05",25.2209,25.4362,25.1546,25.2706,5945400.0],["2023-10-06",25.1795,25.3534,24.7488,25.2623,4976900.0],["2023-10-09",25.2954,25.5439,25.2789,25.4611,2761200.0],["2023-10-10",25.7593,25.9001,25.6764,25.7013,3856200.0],["2023-10-11",25.9415,26.016,25.8007,25.9083,2980200.0],["2023-10-12",25.9746,25.9912,24.5251,24.9144,13476700.0],["2023-10-13",24.5665,24.8316,24.5583,24.6659,7720600.0],["2023-10-16",24.9807,25.2374,24.8813,25.2126,4271600.0],["2023-10-17",25.0801,25.2789,25.0304,25.254,3171600.0],["2023-10-18",25.1629,25.3617,25.0635,25.0966,3534700.0],["2023-10-19",24.9558,25.1546,24.815,24.8647,4149700.0],["2023-10-20",24.6908,24.8399,24.608,24.6991,4331300.0],["2023-10-23",24.7653,24.873,24.6576,24.6825,3567000.0],["2023-10-24",24.6411,24.7488,24.5251,24.6245,3069800.0],["2023-10-25",24.5997,24.8482,24.5831,24.7322,2461300.0],["2023-10-26",24.7488,24.8399,24.4754,24.5417,6015000.0],["2023-10-27",24.4589,24.4837,23.9536,23.995,4704100.0],["2023-10-30",24.6577,24.7488,24.55,24.7156,4289900.0],["2023-10-31",24.7488,24.7985,24.5831,24.7322,4089600.0],["2023-11-01",24.9724,25.1132,24.8399,24.9061,2806300.0],["2023-11-02",25.0801,25.4445,25.0221,25.4362,2725900.0],["2023-11-03",25.7758,25.8918,25.7096,25.751,2635600.0],["2023-11-06",25.809,25.8255,25.6599,25.7013,3075500.0],["2023-11-07",25.8255,25.8255,25.5853,25.6681,4438800.0],["2023-11-08",25.7427,25.8172,25.5356,25.6599,3027100.0],["2023-11-09",25.6681,25.7841,25.5191,25.5522,3155100.0],["2023-11-10",25.3037,25.3451,24.8482,25.2623,4765100.0],["2023-11-13",25.5605,25.9001,25.4114,25.7675,6983200.0],["2023-11-14",25.9083,26.1071,25.8586,26.0326,3492600.0],["2023-11-15",26.0077,26.0823,25.8752,25.9829,2132900.0],["2023-11-16",25.7841,25.9249,25.7096,25.8338,2702800.0],["2023-11-17",25.9663,26.1403,25.8255,26.0574,2180600.0],["2023-11-20",25.9995,26.2976,25.9663,26.2645,2618900.0],["2023-11-21",26.2479,26.3722,26.1651,26.339,3391600.0],["2023-11-22",26.3556,26.5544,26.2728,26.5461,3230400.0],["2023-11-24",26.5958,26.7863,26.5958,26.778,3642600.0],["2023-11-27",26.7118,26.778,26.5875,26.7697,4783700.0],["2023-11-28",26.7035,26.9271,26.6704,26.8443,4365300.0],["2023-11-29",26.6869,26.7283,26.3887,26.4053,3337800.0],["2023-11-30",26.5213,26.5544,26.2894,26.4136,2674700.0],["2023-12-01",26.1485,26.5461,26.132,26.5378,3512800.0],["2023-12-04",26.339,26.5875,26.3059,26.4467,3115900.0],["2023-12-05",26.132,26.2562,25.9249,26.1237,4841800.0],["2023-12-06",23.7631,24.1524,23.4815,23.9039,20577700.0],["2023-12-07",23.9371,24.3678,23.9288,24.3346,9367200.0],["2023-12-08",24.2518,24.3678,24.1193,24.1276,6443300.0],["2023-12-11",24.0033,24.0861,23.8211,23.9619,7873800.0],["2023-12-12",23.8459,23.995,23.7548,23.9785,5354800.0],["2023-12-13",23.8542,24.5417,23.7466,24.5334,5457500.0],["2023-12-14",24.8482,25.1215,24.7322,24.8233,7177300.0],["2023-12-15",24.5417,24.6411,24.3181,24.3512,6621200.0],["2023-12-18",24.4423,24.5583,24.3926,24.5086,5905100.0],["2023-12-19",24.5997,24.7653,24.55,24.757,6444600.0],["2023-12-20",24.6908,24.7073,24.4257,24.4257,7397800.0],["2023-12-21",24.6387,24.9017,24.5029,24.6726,8450400.0],["2023-12-22",24.7575,24.8847,24.6981,24.732,4870300.0],["2023-12-26",24.6896,24.8169,24.6132,24.7575,3508600.0],["2023-12-27",24.7999,24.9102,24.749,24.8847,5851000.0],["2023-12-28",24.8084,24.8847,24.7575,24.7999,3534100.0],["2023-12-29",24.7744,24.9017,24.7235,24.8508,3690700.0],["2024-01-02",24.7744,25.4447,24.7575,25.2835,6277600.0],["2024-01-03",25.1817,25.4277,25.0629,25.3599,4327600.0],["2024-01-04",25.4532,25.7417,25.3938,25.5635,3731800.0],["2024-01-05",25.6483,25.8095,25.555,25.6908,3434100.0],["2024-01-08",25.6568,25.9538,25.6144,25.9368,5202600.0],["2024-01-09",25.8774,25.8859,25.538,25.7162,5123600.0],["2024-01-10",25.6568,25.7671,25.4023,25.4617,5514300.0],["2024-01-11",25.6483,25.7162,25.3684,25.7077,6036700.0],["2024-01-12",25.7077,25.8095,25.5126,25.572,3971200.0],["2024-01-16",25.3683,25.4532,25.1817,25.2326,6027500.0],["2024-01-17",25.0714,25.1562,24.9441,25.0714,5686500.0],["2024-01-18",24.9441,24.995,24.6472,24.9102,4301900.0],["2024-01-19",24.9781,25.0969,24.7829,25.012,3740600.0],["2024-01-22",25.1053,25.4193,25.0205,25.1562,5727100.0],["2024-01-23",24.8084,24.9272,24.7066,24.9187,4658600.0],["2024-01-24",25.2072,25.2241,24.8847,24.9611,4730600.0],["2024-01-25",24.8423,24.9781,24.7829,24.9781,4053500.0],["2024-01-26",25.292,25.3599,25.1138,25.1647,3781100.0],["2024-01-29",25.5889,25.5889,25.3005,25.4447,4658200.0],["2024-01-30",25.3938,25.5041,25.2581,25.4871,2733700.0],["2024-01-31",25.5041,25.5635,25.0714,25.1138,3749800.0],["2024-02-01",25.1817,25.6738,25.1562,25.6314,4985400.0],["2024-02-02",25.6314,25.6738,25.3768,25.4702,4558000.0],["2024-02-05",25.4447,25.4532,25.1987,25.2071,4058600.0],["2024-02-06",25.2156,25.4447,25.1478,25.2496,4386400.0],["2024-02-07",25.2241,25.2411,24.8763,24.9526,4551200.0],["2024-02-08",26.3441,26.8361,26.2762,26.6919,10479500.0],["2024-02-09",26.0726,26.2253,25.9368,26.0895,5360000.0],["2024-02-12",26.0895,26.3695,26.0556,26.2422,3811100.0],["2024-02-13",25.9962,26.0641,25.7332,25.8435,5138000.0],["2024-02-14",25.7077,25.7417,25.555,25.7162,3053200.0],["2024-02-15",25.8689,26.0047,25.835,25.9283,3554800.0],["2024-02-16",25.8604,25.9538,25.7671,25.8774,2830100.0],["2024-02-20",25.4786,25.7671,25.4786,25.7077,4871000.0],["2024-02-21",25.4532,25.6823,25.3853,25.6653,4825300.0],["2024-02-22",25.6653,25.8859,25.538,25.852,4352300.0],["2024-02-23",25.6568,25.9538,25.5126,25.8774,4572800.0],["2024-02-26",25.8435,25.8435,25.5126,25.6399,4040400.0],["2024-02-27",25.5805,25.5974,25.4362,25.555,3954200.0],["2024-02-28",25.4277,25.4447,25.1053,25.2241,4898900.0],["2024-02-29",25.4023,25.4617,25.2156,25.3599,4090100.0],["2024-03-01",25.275,25.2835,25.0629,25.2665,3657000.0],["2024-03-04",24.9866,25.0035,24.732,24.9102,5781500.0],["2024-03-05",24.8763,25.0969,24.8169,24.9611,4705200.0],["2024-03-06",24.8932,25.1562,24.8932,25.0714,6139000.0],["2024-03-07",24.9866,25.0884,24.9356,25.0544,4298900.0],["2024-03-08",25.0375,25.1817,25.0035,25.1478,4650500.0],["2024-03-11",25.0544,25.6314,24.9611,25.4871,7095000.0],["2024-03-12",26.1065,26.115,25.6399,25.8774,6027800.0],["2024-03-13",25.9877,26.2168,25.9792,26.1829,3968600.0],["2024-03-14",26.0726,26.1065,25.7247,25.852,5187200.0],["2024-03-15",25.7756,25.9368,25.4871,25.7077,7676100.0],["2024-03-18",25.8604,26.361,25.8095,26.361,8979700.0],["2024-03-19",26.2253,26.4798,26.2253,26.378,7355600.0],["2024-03-20",25.9114,26.378,25.8859,26.2847,9129300.0],["2024-03-21",26.3568,26.4264,26.1569,26.209,5067900.0],["2024-03-22",26.322,26.3655,26.0613,26.07,6421900.0],["2024-03-25",26.1047,26.3307,26.1047,26.1221,4578500.0],["2024-03-26",26.1395,26.209,25.9743,25.9743,3768400.0],["2024-03-27",26.0004,26.3829,25.9917,26.3742,4246900.0],["2024-03-28",26.4872,26.6089,26.4698,26.5133,3170100.0],["2024-04-01",26.5915,26.6263,26.3829,26.3829,2103800.0],["2024-04-02",26.4611,26.5481,26.3134,26.3568,3189800.0],["2024-04-03",26.2351,26.2699,26.1047,26.1656,3788200.0],["2024-04-04",26.1656,26.209,25.757,25.7918,5750300.0],["2024-04-05",25.7483,25.7744,25.5049,25.7309,5008700.0],["2024-04-08",25.7309,25.8787,25.6875,25.8179,3856300.0],["2024-04-09",25.8266,25.9656,25.6179,25.9483,6490700.0],["2024-04-10",25.5571,25.5745,25.2181,25.3398,9770500.0],["2024-04-11",25.4701,25.4875,25.1572,25.2963,5039500.0],["2024-04-12",25.2876,25.3398,24.8269,24.879,7606700.0],["2024-04-15",24.9225,25.0442,24.653,24.7834,6142200.0],["2024-04-16",24.6704,24.7486,24.5574,24.6704,4691000.0],["2024-04-17",24.7573,24.8964,24.7052,24.8529,3894300.0],["2024-04-18",24.9225,25.0703,24.879,25.0529,3618600.0],["2024-04-19",24.9051,25.305,24.8964,25.2528,5582600.0],["2024-04-22",25.3224,25.5832,25.2702,25.5658,5598400.0],["2024-04-23",25.5918,25.7657,25.5832,25.6962,4166900.0],["2024-04-24",25.6701,25.6962,25.4528,25.6353,6449500.0],["2024-04-25",25.6005,25.6875,25.3224,25.5571,5682800.0],["2024-04-26",25.4875,26.2612,25.2789,25.4267,12525800.0],["2024-04-29",25.6353,25.7483,25.5658,25.6701,3724900.0],["2024-04-30",25.6962,25.8092,25.5658,25.5745,2940000.0],["2024-05-01",25.6005,25.7744,25.5223,25.5745,2616000.0],["2024-05-02",25.7483,25.9656,25.7049,25.9048,3067700.0],["2024-05-03",26.0613,26.0786,25.8092,25.9135,2426600.0],["2024-05-06",26.0439,26.1047,25.9309,26.0352,2386700.0],["2024-05-07",26.1395,26.3394,26.0352,26.0526,4325200.0],["2024-05-08",26.07,26.2786,26.0526,26.2177,3007900.0],["2024-05-09",26.2699,26.3916,26.1917,26.3916,3222100.0],["2024-05-10",26.5828,26.6785,26.5394,26.6611,2908600.0],["2024-05-13",26.7828,27.0175,26.7828,26.8784,6950900.0],["2024-05-14",26.9914,27.0957,26.9479,27.0262,3685400.0],["2024-05-15",27.2087,27.3217,27.1305,27.2261,3943100.0],["2024-05-16",27.313,27.5304,27.313,27.426,3353000.0],["2024-05-17",27.3913,27.5217,27.2522,27.4608,3421600.0],["2024-05-20",27.4174,27.4608,27.2522,27.2522,2991600.0],["2024-05-21",27.3391,27.4434,27.2783,27.3565,2828800.0],["2024-05-22",27.287,27.3565,27.2174,27.2609,2573600.0],["2024-05-23",27.2174,27.2261,26.6871,26.7132,4215400.0],["2024-05-24",26.7741,26.8436,26.5568,26.6176,2894200.0],["2024-05-28",26.635,26.7045,26.4785,26.5568,2720300.0],["2024-05-29",26.2699,26.296,26.0873,26.096,3868200.0],["2024-05-30",26.4177,26.7306,26.3481,26.6871,4154500.0],["2024-05-31",26.7654,26.9914,26.7306,26.974,4125300.0],["2024-06-03",27.1566,27.2522,27.0436,27.2435,3837800.0],["2024-06-04",26.8175,27.1392,26.7045,27.1218,3247800.0],["2024-06-05",27.1479,27.1653,27.0001,27.0957,2545500.0],["2024-06-06",26.8088,27.3304,26.7828,27.1653,4384700.0],["2024-06-07",26.974,27.1913,26.9305,26.9392,4040800.0],["2024-06-10",26.7306,26.8349,26.5654,26.6958,4721400.0],["2024-06-11",26.4524,26.6089,26.3307,26.5133,4191600.0],["2024-06-12",26.9392,26.974,26.635,26.6611,4188000.0],["2024-06-13",26.7132,26.7132,26.4003,26.6002,3070000.0],["2024-06-14",26.4351,26.6437,26.3655,26.6263,3599200.0],["2024-06-17",26.6437,26.9045,26.5394,26.8958,2745500.0],["2024-06-18",26.8262,27.0522,26.7306,27.0522,4199100.0],["2024-06-20",27.0609,27.3913,27.0349,27.3826,5748000.0],["2024-06-21",27.3391,27.6781,27.3043,27.5564,10783900.0],["2024-06-24",27.9911,28.2345,27.9563,28.1302,4498000.0],["2024-06-25",28.0954,28.1215,27.7303,27.9302,5734500.0],["2024-06-26",27.7042,27.7303,27.5999,27.6868,3996200.0],["2024-06-27",27.7477,27.7477,27.426,27.5043,3322300.0],["2024-06-28",27.6316,27.6405,27.4268,27.5337,4161400.0],["2024-07-01",27.7295,28.0589,27.5782,27.6672,3472000.0],["2024-07-02",27.5782,27.7028,27.5426,27.6583,2686100.0],["2024-07-03",27.9431,28.0144,27.9075,27.9609,2119000.0],["2024-07-05",28.2191,28.2458,28.0678,28.2102,3276200.0],["2024-07-08",28.3348,28.3882,28.0678,28.1034,3655200.0],["2024-07-09",28.0767,28.3971,28.0411,28.2814,5284600.0],["2024-07-10",28.4238,28.5396,28.3615,28.5396,3214900.0],["2024-07-11",28.5129,28.7265,28.504,28.6909,3508200.0],["2024-07-12",28.9402,29.1182,28.8957,29.0292,4372300.0],["2024-07-15",28.8422,28.8778,28.6375,28.6642,2900000.0],["2024-07-16",28.4862,28.6553,28.4149,28.6108,3482800.0],["2024-07-17",28.771,29.1538,28.7532,29.1093,3771700.0],["2024-07-18",29.1894,29.6523,29.1538,29.412,5734200.0],["2024-07-19",29.5277,29.6345,29.4387,29.5544,2876200.0],["2024-07-22",29.9016,29.9283,29.7146,29.8393,4305200.0],["2024-07-23",29.768,29.8571,29.6879,29.6879,2882000.0],["2024-07-24",29.7858,29.8838,29.5366,29.7146,4198700.0],["2024-07-25",30.774,31.1834,30.774,30.9164,8061600.0],["2024-07-26",31.2012,31.3348,31.0855,31.2992,5553000.0],["2024-07-29",31.6731,31.7443,31.4594,31.6196,8437600.0],["2024-07-30",31.4238,31.9668,31.3704,31.86,5671800.0],["2024-07-31",31.6018,31.7799,31.2903,31.7265,12718000.0],["2024-08-01",32.0113,32.2072,31.7176,31.9579,11683800.0],["2024-08-02",32.0736,32.4475,31.7532,32.4475,7872100.0],["2024-08-05",30.5514,31.2101,30.3734,31.1567,16009500.0],["2024-08-06",30.6582,31.3437,30.6315,31.0855,11825400.0],["2024-08-07",31.3704,31.7532,31.2992,31.5573,11478300.0],["2024-08-08",31.5929,32.0647,31.5128,31.9579,11013200.0],["2024-08-09",31.8511,32.0825,31.6553,32.0113,5494000.0],["2024-08-12",32.0113,32.1003,31.8778,31.9312,4075600.0],["2024-08-13",32.038,32.2072,31.9757,32.1894,3597700.0],["2024-08-14",32.0647,32.314,32.0647,32.2072,6067400.0],["2024-08-15",32.3051,32.3229,32.0202,32.0469,3054200.0],["2024-08-16",31.9045,32.127,31.8689,32.1003,3095600.0],["2024-08-19",32.1003,32.314,32.0825,32.1627,3198100.0],["2024-08-20",32.1181,32.2606,32.1003,32.1716,2320900.0],["2024-08-21",32.2962,32.3941,32.2517,32.314,2700500.0],["2024-08-22",32.403,32.4208,32.2161,32.2695,2184600.0],["2024-08-23",32.3407,32.6523,32.2517,32.6523,2454300.0],["2024-08-26",32.5632,32.7769,32.5098,32.7235,2687800.0],["2024-08-27",32.8481,33.0796,32.8303,33.0439,3125600.0],["2024-08-28",32.946,33.133,32.8926,33.0885,4014000.0],["2024-08-29",33.1597,33.2843,33.0172,33.2398,3589800.0],["2024-08-30",33.2754,33.4623,33.2309,33.4445,3134400.0],["2024-09-03",33.4356,33.9341,33.4356,33.8273,7828700.0],["2024-09-04",33.9163,34.1389,33.8273,33.9786,4826100.0],["2024-09-05",34.3792,34.3792,34.0499,34.0855,4194200.0],["2024-09-06",34.2724,34.4326,34.1834,34.3703,5227100.0],["2024-09-09",34.308,34.7976,34.308,34.7442,5108900.0],["2024-09-10",34.7086,34.9312,34.5573,34.9133,7341300.0],["2024-09-11",34.8955,34.9312,34.5484,34.8243,8880400.0],["2024-09-12",34.5395,34.7353,34.3703,34.6641,4879500.0],["2024-09-13",34.8243,34.9401,34.7264,34.8688,3765500.0],["2024-09-16",35.1537,35.1982,34.9935,35.038,3472700.0],["2024-09-17",34.4861,34.5128,33.7472,33.8362,5812200.0],["2024-09-18",33.854,34.0143,33.6582,33.7205,4244100.0],["2024-09-19",33.6137,33.6404,33.311,33.4445,6819700.0],["2024-09-20",33.311,33.4,33.2309,33.3288,4768500.0],["2024-09-23",33.7828,33.8273,33.6493,33.7383,4323800.0],["2024-09-24",33.8273,34.0677,33.7205,33.9163,4399600.0],["2024-09-25",33.9074,33.9519,33.7561,33.7917,3491800.0],["2024-09-26",33.3555,33.8807,33.3288,33.6671,5255300.0],["2024-09-27",33.9695,33.9785,33.4428,33.4519,6567700.0],["2024-09-30",33.3157,33.3792,33.125,33.2158,5407700.0],["2024-10-01",33.1885,33.3974,32.9888,33.0977,8342800.0],["2024-10-02",32.9797,33.016,32.5983,32.6619,5343100.0],["2024-10-03",31.999,32.0898,31.7993,31.881,7899100.0],["2024-10-04",31.772,32.0626,31.7448,32.0444,3097300.0],["2024-10-07",32.0989,32.1262,31.9082,31.9627,2991200.0],["2024-10-08",32.0807,32.0807,31.8901,31.9809,2341200.0],["2024-10-09",31.9718,32.2987,31.9355,32.217,2297000.0],["2024-10-10",32.2533,32.3078,31.8174,31.881,3669300.0],["2024-10-11",31.8537,32.0081,31.772,31.9445,3653300.0],["2024-10-14",31.9173,32.2351,31.8628,32.1897,6502400.0],["2024-10-15",32.226,32.4258,32.0717,32.1534,4504600.0],["2024-10-16",32.4803,32.6982,32.4076,32.5075,2766200.0],["2024-10-17",32.2987,32.3259,32.0717,32.1171,3044600.0],["2024-10-18",31.2635,31.3906,31.2,31.3271,4842800.0],["2024-10-21",31.2998,31.4179,31.0638,31.1001,4149300.0],["2024-10-22",31.0365,31.6812,31.0274,31.6812,4469200.0],["2024-10-23",31.4724,31.5632,31.3725,31.5178,4102900.0],["2024-10-24",31.5813,31.6449,31.3452,31.4633,4063900.0],["2024-10-25",31.5904,31.6267,31.2908,31.2998,2723500.0],["2024-10-28",31.5359,31.7448,31.4814,31.6994,2541500.0],["2024-10-29",31.6812,31.6994,31.2817,31.2908,6505900.0],["2024-10-30",31.3543,31.3906,31.1092,31.2,7554500.0],["2024-10-31",31.091,31.8265,31.091,31.7629,7223600.0],["2024-11-01",32.0172,32.2079,31.7448,31.8447,5076300.0],["2024-11-04",32.0808,32.1262,31.7448,31.881,2791300.0],["2024-11-05",32.0353,32.2714,31.9445,32.1988,3200100.0],["2024-11-06",32.6619,32.6891,31.9627,32.3622,5144300.0],["2024-11-07",32.444,32.5983,32.1443,32.1443,3380100.0],["2024-11-08",32.1443,32.226,31.999,32.1352,3745700.0],["2024-11-11",31.9627,32.1806,31.8628,31.9173,2351400.0],["2024-11-12",32.0535,32.0626,31.772,31.999,3275100.0],["2024-11-13",32.1806,32.1988,31.9536,32.1625,4226200.0],["2024-11-14",32.217,32.4258,32.1625,32.226,4516600.0],["2024-11-15",32.4894,33.0796,32.4712,33.0433,8648800.0],["2024-11-18",32.9797,33.3248,32.9161,33.3066,3953800.0],["2024-11-19",33.2158,33.5881,33.1613,33.5336,3246700.0],["2024-11-20",33.5427,33.6789,33.4973,33.6698,2594800.0],["2024-11-21",33.5699,33.6335,33.4337,33.579,2998400.0],["2024-11-22",33.6607,33.9695,33.6244,33.9422,2747100.0],["2024-11-25",34.142,34.1874,33.8877,33.8968,2513500.0],["2024-11-26",34.2146,34.26,34.0512,34.2419,2696700.0],["2024-11-27",34.3599,34.6686,34.3508,34.4507,2257700.0],["2024-11-29",34.3327,34.5052,34.2782,34.4507,2259000.0],["2024-12-02",34.5506,34.5506,34.0603,34.26,4665500.0],["2024-12-03",34.1329,34.1783,33.5881,33.6244,6172700.0],["2024-12-04",33.8151,33.8877,33.6516,33.7697,5599800.0],["2024-12-05",34.2691,34.5052,34.2237,34.3054,8680200.0],["2024-12-06",34.3145,34.5506,34.142,34.3236,7808000.0],["2024-12-09",34.5052,34.6505,34.2691,34.3781,5263700.0],["2024-12-10",34.2691,34.3781,34.0966,34.26,1813600.0],["2024-12-11",34.596,34.705,34.2419,34.2691,3032700.0],["2024-12-12",34.1238,34.3145,34.0239,34.1057,2596800.0],["2024-12-13",34.2782,34.3145,34.033,34.1874,2116300.0],["2024-12-16",34.2055,34.4325,34.1238,34.1783,3394700.0],["2024-12-17",34.0058,34.1238,33.7969,33.8605,3853600.0],["2024-12-18",33.8605,34.0239,33.579,33.5972,3342100.0],["2024-12-19",33.697,33.7424,33.47,33.4791,3796900.0],["2024-12-20",33.2317,33.7784,33.2224,33.5838,5476400.0],["2024-12-23",33.6116,33.6858,33.2224,33.5653,2640500.0],["2024-12-24",33.4078,33.6116,33.4078,33.6024,966700.0],["2024-12-26",33.4634,33.8896,33.4263,33.7599,2053000.0],["2024-12-27",33.5097,33.8155,33.4819,33.6487,2580800.0],["2024-12-30",33.5653,33.5838,33.278,33.417,2071700.0],["2024-12-31",33.4078,33.7321,33.4078,33.658,2040300.0],["2025-01-02",33.8155,34.0009,33.7321,33.8618,2398800.0],["2025-01-03",34.214,34.3159,34.0565,34.2789,1937000.0],["2025-01-06",34.1955,34.5013,34.0287,34.2603,3190200.0],["2025-01-07",34.3345,34.6032,34.0472,34.0843,2715700.0],["2025-01-08",33.8711,34.0472,33.7043,34.0472,2607500.0],["2025-01-10",33.797,33.8989,33.241,33.2688,3116400.0],["2025-01-13",33.1761,33.241,32.2679,32.7591,11761600.0],["2025-01-14",32.6849,33.1483,32.6108,33.102,5434400.0],["2025-01-15",32.7405,33.241,32.7405,33.1761,5879400.0],["2025-01-16",32.8795,33.3336,32.7776,33.2595,5777500.0],["2025-01-17",33.3614,33.7136,33.3336,33.6394,3860400.0],["2025-01-21",33.695,34.0843,33.6209,34.0379,6168300.0],["2025-01-22",33.9916,34.0194,33.6765,33.8896,4160700.0],["2025-01-23",34.2418,34.4364,34.1955,34.3345,2880800.0],["2025-01-24",34.3715,35.1778,34.3623,35.1314,5306000.0],["2025-01-27",36.2249,36.7902,36.0396,36.7068,6621300.0],["2025-01-28",36.3269,36.781,36.2064,36.2991,3461600.0],["2025-01-29",36.5586,36.7346,36.3454,36.3825,3348400.0],["2025-01-30",36.7068,36.8551,36.4937,36.7717,2726700.0],["2025-01-31",36.7902,36.9292,36.642,36.7346,2331700.0],["2025-02-03",36.5308,36.9014,36.4566,36.8273,3108600.0],["2025-02-04",37.0497,37.2999,36.9292,37.2814,4911400.0],["2025-02-05",38.0135,38.1432,37.7911,38.0876,5282400.0],["2025-02-06",38.2637,38.5788,38.171,38.5695,4910300.0],["2025-02-07",38.6992,38.7271,38.4027,38.6992,5061200.0],["2025-02-10",38.9217,39.2089,38.8568,39.1997,4792300.0],["2025-02-11",39.0514,39.4221,38.8568,39.4036,5919400.0],["2025-02-12",39.0699,39.6074,38.9958,39.6074,5054700.0],["2025-02-13",35.845,36.7068,35.6411,36.7068,11988600.0],["2025-02-14",36.1416,36.3176,35.9099,35.9747,7052200.0],["2025-02-18",35.6041,35.6689,35.2148,35.3446,5645300.0],["2025-02-19",35.2797,35.6411,35.1592,35.5948,4141700.0],["2025-02-20",35.1778,35.8265,35.1778,35.7245,4285800.0],["2025-02-21",35.0944,35.2056,34.5754,35.0758,7597200.0],["2025-02-24",35.4743,35.4929,35.2426,35.2982,3606100.0],["2025-02-25",35.5021,35.8265,35.4187,35.7338,3900800.0],["2025-02-26",35.7987,36.3454,35.7709,36.0118,3544200.0],["2025-02-27",35.9747,36.1137,35.7801,35.8728,2839100.0],["2025-02-28",36.1879,36.2157,35.7431,36.0767,3609300.0],["2025-03-03",36.1971,36.8736,36.1971,36.8551,4236700.0],["2025-03-04",37.2814,37.3648,36.7068,36.7068,5360600.0],["2025-03-05",36.5586,36.92,36.5308,36.7717,3206200.0],["2025-03-06",37.0683,37.2351,36.92,37.2165,4784900.0],["2025-03-07",37.3463,37.9116,37.3092,37.9023,4490200.0],["2025-03-10",37.6613,37.9857,37.3833,37.5872,5350200.0],["2025-03-11",37.6613,38.0228,37.5501,37.995,5516600.0],["2025-03-12",38.0598,38.3471,37.893,38.3286,6213700.0],["2025-03-13",38.171,38.4583,38.1432,38.3471,6610300.0],["2025-03-14",37.9857,38.3934,37.9672,38.3286,4461300.0],["2025-03-17",38.3286,38.8012,38.3286,38.7734,3746400.0],["2025-03-18",38.2081,38.4861,38.1618,38.2359,6824400.0],["2025-03-19",38.3286,38.3286,38.0135,38.171,4170400.0],["2025-03-20",38.1154,38.1988,37.9208,38.0598,2816200.0],["2025-03-21",38.0042,38.0135,37.7262,37.8374,3246700.0],["2025-03-24",37.9486,38.1247,37.7262,37.8467,2926600.0],["2025-03-25",37.995,38.0691,37.6335,37.7262,2703900.0],["2025-03-26",37.2536,37.893,37.2536,37.8282,6017900.0],["2025-03-27",37.8838,38.273,37.8745,38.171,3750500.0],["2025-03-28",38.4061,38.4533,38.0851,38.2362,2770200.0],["2025-03-31",38.5665,39.114,38.5382,39.0479,6400100.0],["2025-04-01",38.9157,39.0573,38.5854,38.793,3910100.0],["2025-04-02",38.8591,38.9063,37.5943,37.9908,3105500.0],["2025-04-03",39.1706,39.7747,38.8969,39.567,8824100.0],["2025-04-04",38.9913,39.114,37.5377,37.6226,10172800.0],["2025-04-07",35.9142,37.5471,35.8293,37.2168,8969300.0],["2025-04-08",37.8492,38.2456,37.1224,37.33,5724900.0],["2025-04-09",37.1413,38.2739,36.877,37.953,8570300.0],["2025-04-10",37.6982,38.6231,37.33,38.2739,14094700.0],["2025-04-11",38.9629,39.3216,38.7175,39.2367,8536400.0],["2025-04-14",39.0668,39.7558,39.0479,39.652,6628700.0],["2025-04-15",39.9257,40.1522,39.8974,39.9446,4730000.0],["2025-04-16",40.1428,40.1617,39.3499,39.4821,4659400.0],["2025-04-17",39.4915,40.1617,39.4915,39.9918,4746800.0],["2025-04-21",40.1145,40.3221,39.6992,40.1617,9486600.0],["2025-04-22",40.3032,40.6997,40.1994,40.3976,5886400.0],["2025-04-23",39.6897,40.1333,39.4632,40.1239,6135700.0],["2025-04-24",40.1145,40.2088,39.9634,40.0673,4374300.0],["2025-04-25",39.8785,39.8785,39.4537,39.6897,3384600.0],["2025-04-28",39.9068,40.0295,39.718,40.0106,3843500.0],["2025-04-29",39.9351,40.4731,39.8691,40.4543,5809200.0],["2025-04-30",41.1055,41.3981,40.8696,41.1055,8350100.0],["2025-05-01",40.8412,40.9734,40.6525,40.8696,3666800.0],["2025-05-02",40.728,40.8129,40.4543,40.7469,6531500.0],["2025-05-05",41.0017,41.3792,40.8129,41.2943,2910300.0],["2025-05-06",41.7285,42.2665,41.5775,42.0588,9758800.0],["2025-05-07",41.9739,42.1532,41.6247,41.955,7932900.0],["2025-05-08",41.5208,41.5775,40.8129,40.8696,6752800.0],["2025-05-09",39.9351,39.9918,39.265,39.3027,8281200.0],["2025-05-12",38.6137,38.7742,38.2078,38.6798,7928400.0],["2025-05-13",38.1512,38.5288,37.8681,38.4061,10421700.0],["2025-05-14",38.34,38.4249,38.1323,38.2739,7439100.0],["2025-05-15",38.4533,39.18,38.3211,39.0479,15967500.0],["2025-05-16",39.4066,40.3127,39.4066,40.2466,8716200.0],["2025-05-19",40.728,41.1433,40.7185,41.1338,6636100.0],["2025-05-20",41.417,41.9644,41.3887,41.9456,7043900.0],["2025-05-21",42.0116,42.2759,41.9644,41.9644,6504300.0],["2025-05-22",41.7568,42.2004,41.5491,42.0966,5274200.0],["2025-05-23",42.4741,42.7479,42.2948,42.6818,4321400.0],["2025-05-27",42.7384,42.8611,42.3797,42.7195,5559000.0],["2025-05-28",42.4175,42.6629,42.342,42.5591,4389000.0],["2025-05-29",42.3892,42.4647,42.0777,42.4458,4700400.0],["2025-05-30",42.4553,42.6629,42.3514,42.6629,6789300.0],["2025-06-02",42.6723,42.9838,42.5119,42.8422,6851700.0],["2025-06-03",42.9744,43.8805,42.9272,43.7389,6543000.0],["2025-06-04",43.6068,43.6634,43.1915,43.5785,6955300.0],["2025-06-05",44.3241,45.0792,44.107,44.7772,13229200.0],["2025-06-06",44.881,45.1736,44.8338,45.1075,6274000.0],["2025-06-09",45.1264,45.2869,44.8716,45.2019,5583700.0],["2025-06-10",45.0887,45.2208,44.6073,44.8338,6876100.0],["2025-06-11",44.9754,46.042,44.9754,46.042,10795300.0],["2025-06-12",46.1552,46.2968,45.5323,45.8721,7048600.0],["2025-06-13",45.9193,46.4478,45.9193,46.0608,5797000.0],["2025-06-16",46.5045,46.7971,46.1835,46.2496,7485600.0],["2025-06-17",46.1363,46.3346,45.8626,46.042,3826000.0],["2025-06-18",46.4101,46.7782,46.344,46.5705,7694400.0],["2025-06-20",46.5894,46.6555,46.0514,46.2496,9812200.0],["2025-06-23",45.6078,46.1458,45.5134,46.0231,4244100.0],["2025-06-24",46.0325,46.0703,45.7682,45.7777,4565200.0],["2025-06-25",45.3624,45.5134,45.0603,45.0792,5803600.0],["2025-06-26",45.7871,45.7871,45.3057,45.3907,5155900.0],["2025-06-27",45.1596,45.1884,44.6515,45.0254,6885300.0],["2025-06-30",45.2555,45.6007,45.1021,45.3801,7143500.0],["2025-07-01",45.2555,45.4281,44.5556,44.7665,5836000.0],["2025-07-02",44.5268,45.4952,44.4693,45.4089,6470700.0],["2025-07-03",46.0513,46.4252,45.9938,46.3869,4316100.0],["2025-07-07",46.5019,46.8279,46.4061,46.6554,5032000.0],["2025-07-08",46.0705,46.3773,45.5911,45.9554,5533500.0],["2025-07-09",47.2019,47.2402,46.5307,47.0676,8286900.0],["2025-07-10",47.8155,48.7551,47.758,48.7264,10285800.0],["2025-07-11",48.6305,49.2345,48.4963,49.0619,7860000.0],["2025-07-14",49.2249,49.7523,49.0332,49.2249,6981300.0],["2025-07-15",49.1962,49.4742,48.9181,49.3496,6055300.0],["2025-07-16",49.4742,50.2221,49.2441,50.1166,6751400.0],["2025-07-17",49.5989,50.2221,48.736,49.2154,7429700.0],["2025-07-18",49.0715,49.503,48.8894,49.4646,6058100.0],["2025-07-21",49.4646,49.9249,49.4455,49.666,4980300.0],["2025-07-22",49.9824,50.2605,49.3496,50.0687,5343900.0],["2025-07-23",49.34,50.2221,49.3112,50.2125,4510100.0],["2025-07-24",50.4906,50.7974,50.3563,50.4522,4556800.0],["2025-07-25",50.2317,50.3563,50.0016,50.0975,4471300.0],["2025-07-28",49.8386,49.8673,49.3879,49.6468,5268300.0],["2025-07-29",49.5413,50.6727,49.503,50.596,5611100.0],["2025-07-30",50.4043,51.2768,50.3563,50.97,7782900.0],["2025-07-31",51.6028,51.9671,51.0658,51.4685,6334200.0],["2025-08-01",52.2931,52.6479,51.9192,52.1109,5765800.0],["2025-08-04",52.7533,53.645,52.7054,53.2615,6574500.0],["2025-08-05",53.3957,53.8176,53.3957,53.5396,5986500.0],["2025-08-06",53.856,54.2491,53.6642,54.0765,5640200.0],["2025-08-07",53.8847,54.3737,53.7601,54.3545,4564300.0],["2025-08-08",54.6614,54.9298,54.5559,54.8819,4445500.0],["2025-08-11",55.2271,55.9462,55.1887,55.927,6309000.0],["2025-08-12",56.0037,56.0516,55.2942,55.5339,4001200.0],["2025-08-13",54.8819,55.0736,54.3833,54.7572,4675600.0],["2025-08-14",54.7668,55.2079,54.7381,55.0545,2453900.0],["2025-08-15",54.3641,54.8244,54.182,54.7956,4006700.0],["2025-08-18",55.1791,55.5435,55.0545,55.3421,3500700.0],["2025-08-19",55.0257,55.2366,54.7764,55.1024,3275900.0],["2025-08-20",55.8215,56.7132,55.8215,56.579,4824200.0],["2025-08-21",56.3968,56.8474,56.3105,56.8283,4227600.0],["2025-08-22",56.4064,56.7036,56.0324,56.0996,4833500.0],["2025-08-25",55.7448,56.3393,55.3805,55.4188,4354700.0],["2025-08-26",54.4408,55.0641,54.0957,54.9682,5428300.0],["2025-08-27",54.5559,54.6038,54.2491,54.4312,3518100.0],["2025-08-28",53.8847,54.019,53.3957,53.8943,4020700.0],["2025-08-29",54.2874,54.5751,54.0477,54.5463,3810500.0],["2025-09-02",52.4945,52.9834,52.2835,52.9643,7178600.0],["2025-09-03",52.2739,53.0314,52.2452,52.8109,7891600.0],["2025-09-04",53.4629,53.7217,53.0122,53.1465,4196500.0],["2025-09-05",53.5779,53.7409,53.0985,53.7121,5124600.0],["2025-09-08",53.8751,54.1532,53.6259,53.8751,4438600.0],["2025-09-09",54.0094,54.0957,53.7505,53.9423,3285600.0],["2025-09-10",54.1053,54.2587,53.6067,53.9423,2770800.0],["2025-09-11",54.1052,55.0641,54.0094,54.949,3496900.0],["2025-09-12",54.3737,54.623,53.9327,54.2587,4810800.0],["2025-09-15",54.2299,54.345,53.53,53.7217,4196400.0],["2025-09-16",53.4629,53.693,53.3382,53.4916,2356600.0],["2025-09-17",53.8272,53.9518,53.5491,53.7217,2930100.0],["2025-09-18",53.041,53.2519,52.5999,52.6575,2909800.0],["2025-09-19",52.7246,52.7821,52.1301,52.4465,5494800.0],["2025-09-22",52.2452,52.3123,51.2576,51.6507,3637400.0],["2025-09-23",51.1042,51.1426,50.433,50.9987,5592900.0],["2025-09-24",50.4714,50.4906,49.6468,50.2221,6005800.0],["2025-09-25",50.8357,50.9124,50.155,50.1933,4481100.0],["2025-09-26",50.5097,50.8261,50.4906,50.8166,3096000.0],["2025-09-29",50.6727,50.759,50.1454,50.6536,3173700.0],["2025-09-30",50.6248,50.9604,50.6248,50.8933,7100300.0],["2025-10-01",50.9891,51.0179,50.0879,50.1262,3948700.0],["2025-10-02",50.3084,50.6823,50.1358,50.1933,3744700.0],["2025-10-03",50.1632,50.3772,49.7838,49.8422,4107600.0],["2025-10-06",49.7255,49.8714,49.5309,49.7838,3900800.0],["2025-10-07",49.9881,50.6787,49.9589,50.562,3843500.0],["2025-10-08",50.4064,50.4064,49.9589,50.1924,3174500.0],["2025-10-09",49.9492,49.9589,49.5212,49.9589,4095200.0],["2025-10-10",49.4531,50.2021,49.4531,50.134,5798400.0],["2025-10-13",49.5796,49.7546,49.2586,49.4239,3263100.0],["2025-10-14",48.7819,49.8519,48.7625,49.706,3930200.0],["2025-10-15",49.2586,49.6476,49.2099,49.3656,3331600.0],["2025-10-16",49.813,50.1924,49.4531,49.7449,3573500.0],["2025-10-17",49.9784,50.2896,49.8422,50.2118,4041700.0],["2025-10-20",50.027,50.0562,49.6768,49.7644,3209400.0],["2025-10-21",49.7644,49.7644,48.5193,49.0154,4516000.0],["2025-10-22",49.2877,49.7741,49.1613,49.7449,3926300.0],["2025-10-23",50.0756,50.5328,49.9103,50.4355,4399100.0],["2025-10-24",50.3577,50.7565,50.2702,50.6495,2740300.0],["2025-10-27",51.2526,51.3304,50.669,50.669,3032700.0],["2025-10-28",50.7371,51.0873,50.6495,51.0289,2673900.0],["2025-10-29",50.8052,50.9997,50.2118,50.3091,3154100.0],["2025-10-30",49.8033,50.1243,49.4531,49.8811,4489800.0],["2025-10-31",49.7546,50.1145,49.6379,49.7935,3354500.0],["2025-11-03",50.562,51.3499,50.3869,51.0094,4990000.0],["2025-11-04",51.2137,51.5736,50.9997,51.5347,4431200.0],["2025-11-05",52.2156,52.7117,52.1962,52.4102,7230500.0],["2025-11-06",52.6533,53.237,52.6533,52.7312,4546900.0],["2025-11-07",53.0813,53.1981,52.7506,53.1008,3204200.0],["2025-11-10",53.344,53.9762,53.0716,53.9082,4283300.0],["2025-11-11",54.5307,54.7058,54.2389,54.2389,3301600.0],["2025-11-12",54.2389,54.5015,54.1222,54.2972,2221100.0],["2025-11-13",54.0054,54.0249,52.9646,52.9938,4401600.0],["2025-11-14",52.167,52.6533,51.8752,52.6533,3466100.0],["2025-11-17",53.2467,53.4704,53.0716,53.2175,4736200.0],["2025-11-18",53.1981,53.7136,52.8479,53.3634,6035900.0],["2025-11-19",53.3245,53.5969,53.0813,53.2467,4251900.0],["2025-11-20",53.4704,53.5288,53.023,53.2564,2673500.0],["2025-11-21",53.6163,54.2097,53.6066,53.7428,3130100.0],["2025-11-24",54.0346,54.1027,53.2273,53.2856,3456700.0],["2025-11-25",54.7933,55.3867,54.5696,55.1143,4967300.0],["2025-11-26",55.5229,56.2913,55.4742,56.233,3397800.0],["2025-11-28",56.4567,57.0987,56.4178,57.0598,2328500.0],["2025-12-01",56.9625,57.0306,56.5053,56.5442,3284500.0],["2025-12-02",56.515,56.5831,56.1162,56.3497,3594000.0],["2025-12-03",57.0014,57.1376,55.912,55.9411,3561200.0],["2025-12-04",56.3594,56.661,56.2524,56.4567,6577800.0],["2025-12-05",55.6882,55.873,55.377,55.4548,3211200.0],["2025-12-08",55.4548,56.1162,55.2116,55.8439,3828900.0],["2025-12-09",55.5229,55.9314,55.2894,55.7271,3964800.0],["2025-12-10",56.2427,57.2251,56.2427,57.157,4010100.0],["2025-12-11",56.9917,57.371,56.768,56.7777,2809400.0],["2025-12-12",55.5715,55.6591,54.7739,55.5423,4109800.0],["2025-12-15",55.484,56.2621,55.484,56.1649,3623700.0],["2025-12-16",56.1843,56.2719,55.6591,55.7271,2040500.0],["2025-12-17",55.7466,56.1454,55.5812,55.6104,2506400.0],["2025-12-18",55.6688,56.0481,55.4645,55.484,2131000.0],["2025-12-19",54.8128,55.4742,54.6669,54.9101,4832200.0],["2025-12-22",55.3089,55.6396,54.9976,55.2213,2701300.0],["2025-12-23",55.3381,55.6299,55.2602,55.484,1675800.0],["2025-12-24",55.5034,55.8439,55.4061,55.6785,900400.0],["2025-12-26",55.7661,55.9995,55.591,55.7077,1228200.0],["2025-12-29",55.3575,55.7466,55.1532,55.4645,2408600.0],["2025-12-30",55.5621,55.8479,55.5128,55.7395,2853300.0],["2025-12-31",55.7198,55.9465,55.6804,55.8085,1379600.0],["2026-01-02",55.5621,55.9859,55.227,55.7395,2790300.0],["2026-01-05",54.8721,54.882,53.7485,54.7046,3985600.0],["2026-01-06",54.3793,54.3793,53.2359,53.2852,3704500.0],["2026-01-07",53.0092,53.0191,52.5164,52.5262,5163800.0],["2026-01-08",52.9501,53.5316,52.8614,53.0191,3360100.0],["2026-01-09",52.9304,54.4483,52.8909,54.399,3699400.0],["2026-01-12",54.468,54.8918,54.2512,54.882,2282300.0],["2026-01-13",54.8524,55.8676,54.8524,55.8085,2346800.0],["2026-01-14",55.4142,56.6562,55.4142,56.6168,3811200.0],["2026-01-15",56.9913,57.4349,56.8336,57.2476,2939100.0],["2026-01-16",57.1687,57.4349,56.8927,57.3856,2416000.0],["2026-01-20",56.0549,56.5478,55.503,55.5128,5939000.0],["2026-01-21",56.7252,57.0307,55.7888,56.8829,8040800.0],["2026-01-22",57.1983,57.701,56.9125,57.3856,3214700.0],["2026-01-23",57.4447,58.391,57.2673,58.3121,3077900.0],["2026-01-26",58.4501,58.7064,57.9178,58.1445,3729500.0],["2026-01-27",58.8444,59.5146,58.6669,59.4752,6943100.0],["2026-01-28",58.7655,59.3471,58.7359,59.2978,4832700.0],["2026-01-29",59.2485,59.9483,58.8444,59.3569,7050500.0],["2026-01-30",59.2485,59.9089,58.8345,59.8103,7095200.0],["2026-02-02",59.8596,60.2736,59.4752,60.1159,5665000.0],["2026-02-03",60.2342,61.1508,60.0764,60.9833,5240900.0],["2026-02-04",61.6239,61.7521,60.4017,60.7467,4684000.0],["2026-02-05",60.658,61.2888,60.5003,61.072,5187200.0],["2026-02-06",61.4465,62.1266,61.4071,61.8999,4541700.0],["2026-02-09",60.9143,60.9734,59.8202,60.2736,5516600.0],["2026-02-10",59.1696,59.5442,58.4994,59.3273,4360200.0],["2026-02-11",59.4062,60.1257,59.2189,59.4653,4325800.0],["2026-02-12",58.3318,59.968,58.2135,59.7413,10264800.0],["2026-02-13",58.7458,59.1302,58.2431,58.6472,6743200.0],["2026-02-17",57.908,58.2431,57.7108,58.0657,6281100.0],["2026-02-18",58.4402,58.4994,57.8587,58.0263,5158900.0],["2026-02-19",58.184,60.1553,58.1445,60.1159,4542800.0],["2026-02-20",61.0424,61.4071,60.6383,61.1903,5220800.0],["2026-02-23",61.1903,62.0774,61.1903,61.21,6299600.0],["2026-02-24",61.1114,61.1213,60.0764,61.0227,4498000.0],["2026-02-25",61.1804,62.3139,61.141,62.1266,4499600.0],["2026-02-26",61.5747,62.1266,61.5549,61.7718,4562000.0],["2026-02-27",61.2494,62.0774,61.1804,61.7521,7846100.0],["2026-03-02",61.3677,61.7324,60.9734,61.2297,6496800.0],["2026-03-03",59.8103,59.9779,58.5684,59.5442,7055100.0],["2026-03-04",60.3721,60.5496,59.6526,60.1356,5067500.0],["2026-03-05",58.5782,58.6669,57.1983,57.7503,6623500.0],["2026-03-06",56.4985,57.0997,56.1535,57.0406,5398800.0],["2026-03-09",56.9125,57.77,56.4689,57.494,4117600.0],["2026-03-10",57.9868,59.0908,57.9474,58.5585,3504100.0],["2026-03-11",58.391,58.4797,57.701,58.3121,6389700.0],["2026-03-12",58.2727,59.2091,58.1347,59.0316,6979500.0],["2026-03-13",59.1203,59.554,58.8739,59.0711,7056200.0],["2026-03-16",59.9779,60.7467,59.899,60.0666,4804400.0],["2026-03-17",60.1454,60.5003,59.5935,59.6822,5135500.0],["2026-03-18",58.6867,59.5639,57.1589,57.2574,5420800.0],["2026-03-19",57.1096,58.0361,57.0504,57.8784,5045400.0],["2026-03-20",57.7798,57.9474,56.3605,56.5478,5532700.0],["2026-03-23",56.4295,57.2969,56.1535,57.0899,4808700.0],["2026-03-24",56.8533,57.5926,56.7252,56.9322,3778200.0],["2026-03-25",57.3166,57.8094,57.2377,57.6123,3103100.0],["2026-03-26",57.5926,57.9277,57.287,57.425,4066600.0],["2026-03-27",57.47,58.23,57.3,57.8,3737600.0],["2026-03-30",58.34,58.65,57.9,58.26,5430100.0],["2026-03-31",58.86,58.96,57.6,58.47,5394600.0],["2026-04-01",57.91,58.14,56.06,57.89,6634900.0],["2026-04-02",58.02,58.75,57.81,58.28,5467600.0],["2026-04-06",58.33,58.92,58.11,58.71,4260600.0],["2026-04-07",59.03,59.25,58.62,58.8,3452500.0],["2026-04-08",58.29,60.0,57.83,59.95,4547000.0],["2026-04-09",58.29,59.17,57.76,58.85,5128000.0],["2026-04-10",59.12,59.13,58.51,58.81,3599500.0],["2026-04-13",59.21,59.49,58.42,58.69,3847700.0],["2026-04-14",57.65,57.9,57.26,57.51,4669700.0],["2026-04-15",57.21,57.37,56.62,56.68,3514600.0],["2026-04-16",56.8,57.0,56.04,56.14,2868200.0],["2026-04-17",55.93,56.69,55.58,56.68,4133000.0],["2026-04-20",57.05,57.29,56.9,57.06,3031500.0],["2026-04-21",56.32,56.47,54.83,54.83,4232100.0],["2026-04-22",55.37,56.2,55.22,56.17,3868500.0],["2026-04-23",56.69,57.44,56.69,57.28,4380200.0],["2026-04-24",58.96,58.96,57.95,58.09,3732400.0],["2026-04-27",57.66,58.07,57.27,57.32,2633600.0],["2026-04-28",57.87,58.47,57.63,58.47,2802700.0],["2026-04-29",58.07,58.2,57.28,57.45,3241300.0],["2026-04-30",58.36,59.0,58.3,58.8,3420400.0],["2026-05-01",58.79,59.45,58.68,58.71,3688400.0],["2026-05-04",58.54,59.1,58.11,58.35,1772100.0],["2026-05-05",58.66,59.55,58.38,59.4,3482400.0],["2026-05-06",59.71,59.98,59.46,59.56,2314600.0],["2026-05-07",58.58,58.63,58.05,58.08,2907000.0],["2026-05-08",58.34,58.56,57.97,58.28,3670400.0],["2026-05-11",58.86,60.45,58.86,60.44,6672500.0],["2026-05-12",61.91,63.68,61.39,63.64,7466200.0],["2026-05-13",64.18,65.47,64.18,65.35,7107100.0],["2026-05-14",66.68,67.3,66.17,66.7,6088500.0],["2026-05-15",65.78,65.91,64.63,65.09,4294000.0],["2026-05-18",66.54,66.66,65.73,66.35,3632400.0],["2026-05-19",65.98,66.37,65.36,66.06,3479600.0],["2026-05-20",66.11,66.54,65.2,65.3,4033100.0],["2026-05-21",65.23,66.49,65.2,65.73,3258800.0],["2026-05-22",65.11,65.72,65.07,65.36,2714000.0],["2026-05-26",66.24,66.35,64.63,64.94,3553800.0],["2026-05-27",64.36,64.56,63.77,64.04,2604700.0],["2026-05-28",63.74,63.9,62.86,62.92,2710000.0],["2026-05-29",61.9,62.0,61.36,61.79,3863000.0],["2026-06-01",62.09,62.24,60.99,61.0,3291400.0],["2026-06-02",59.82,60.65,59.37,60.46,4106200.0],["2026-06-03",59.66,60.26,58.57,58.62,4310900.0],["2026-06-04",58.45,58.61,57.75,57.85,4192800.0],["2026-06-05",58.25,60.38,58.25,59.72,5043900.0],["2026-06-08",60.16,60.53,59.48,59.69,4582500.0],["2026-06-09",59.93,60.29,59.1,59.95,4130700.0],["2026-06-10",60.55,61.31,60.52,61.12,2747900.0],["2026-06-11",61.57,61.98,61.0,61.39,4665100.0],["2026-06-12",61.46,62.49,61.34,62.32,4971900.0],["2026-06-15",62.13,62.4,60.96,61.06,6058100.0],["2026-06-16",61.58,61.97,61.06,61.38,4233900.0],["2026-06-17",60.45,60.53,59.36,59.49,3646300.0],["2026-06-18",58.7,58.95,58.23,58.91,4803200.0],["2026-06-22",58.53,59.38,58.29,58.9,4910800.0],["2026-06-23",60.36,60.94,60.17,60.74,3852300.0],["2026-06-24",61.19,61.77,60.93,61.39,3628500.0],["2026-06-25",61.7,62.49,61.62,62.48,3957700.0],["2026-06-26",63.1,63.14,62.43,62.76,3827400.0],["2026-06-29",62.42,62.77,62.01,62.74,3061600.0],["2026-06-30",62.79,63.03,61.67,61.76,15278200.0],["2026-07-01",61.0,61.23,60.07,60.56,4718800.0],["2026-07-02",61.99,62.6,61.41,61.77,3474200.0],["2026-07-06",61.69,61.77,61.03,61.46,2833102.748042],["2026-07-07",61.92,62.26,61.47,61.8,4703197.904182],["2026-07-08",61.5,61.98,61.125,61.39,2910170.731257],["2026-07-09",61.1,61.52,60.68,60.87,2234743.760077],["2026-07-10",60.02,60.18,59.735,60.02,2452703.013906],["2026-07-13",59.2,59.295,58.57,58.95,3371055.060267],["2026-07-14",59.2,59.26,58.17,58.2,5031332.713525],["2026-07-15",58.555,59.6,58.45,58.73,3873836.799636],["2026-07-16",59.445,63.32,59.33,63.16,9633155.350973],["2026-07-17",62.84,63.67,62.16,62.84,6119314.061078],["2026-07-20",63.04,63.44,62.24,62.49,2459559.925704],["2026-07-21",62.19,62.34,61.25,61.42,3523618.173927],["2026-07-22",61.485,62.815,61.485,62.06,2984201.311734],["2026-07-23",60.68,60.81,59.32,59.84,4642087.135576],["2026-07-24",60.55,61.26,60.3718,60.96,3046003.800446],["2026-07-27",60.63,61.02,60.25,60.82,2855935.458906],["2026-07-28",62.015,62.81,61.89,62.3,5837720.581144],["2026-07-29",62.775,63.34,62.65,63.07,4463762.409401],["2026-07-30",61.88,62.39,60.965,61.69,5072371.177093],["2026-07-31",61.03,61.82,60.32,60.65,4614453.82574],["2026-08-03",60.83,60.96,59.471,59.56,3708229.631573],["2026-08-04",60.26,60.26,58.96,59.12,3477278.940188],["2026-08-05",59.69,59.74,58.78,59.27,2829802.299906],["2026-08-06",59.59,59.65,58.46,58.73,2888160.6964],["2026-08-07",60.03,60.11,59.305,59.33,2924556.274949],["2026-08-10",58.15,58.1638,56.85,57.38,2280474.082203],["2026-08-11",57.09,57.34,56.645,56.81,4146195.389255],["2026-08-12",56.59,56.81,55.65,55.84,5982619.296115],["2026-08-13",57.3,57.67,56.95,57.35,4702005.309165],["2026-08-14",56.74,57.13,56.56,57.06,4127955.783384],["2026-08-17",56.56,56.725,55.585,55.73,4294374.568035],["2026-08-18",56.64,56.71,56.105,56.38,4324744.432257],["2026-08-19",56.03,56.21,55.655,55.98,3655548.485801],["2026-08-20",56,57.02,56,56.7,4635115.532126],["2026-08-21",56.62,56.78,56.13,56.21,3542750.967079],["2026-08-24",56.4,57.21,56.38,56.71,5626878.071491],["2026-08-25",56.28,56.53,56.05,56.47,9045668.276168],["2026-08-26",56.74,57.83,56.73,57.44,3621306.324844],["2026-08-27",56.88,56.96,56.21,56.28,2780982.781644],["2026-08-28",56.51,56.61,55.94,56.13,4137602.80506],["2026-08-31",56.25,56.25,55.56,55.57,3569229.682474],["2026-09-01",56.17,56.725,55.8,55.92,3707048.717374],["2026-09-02",55.56,55.81,55.21,55.68,4786339.726756],["2026-09-03",56.11,56.56,55.7,55.97,3663464.091487],["2026-09-04",55.62,55.865,55.34,55.35,4109564.51887],["2026-09-08",55.5,55.97,55.08,55.15,5390220.95015],["2026-09-09",55.195,55.25,54.3,54.33,7929836.841282],["2026-09-10",55.25,55.39,54.72,54.86,10766274.253442],["2026-09-11",56.03,56.14,55.05,55.24,9704096.005398],["2026-09-14",57.12,57.5,56.985,57.29,8679927.722222],["2026-09-15",56.46,57.23,56.35,56.52,5423234.208469]]}