{"t":"CHD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1067,0.1181,0.1067,0.1067,113400.0],["1980-03-18",0.1067,0.1162,0.1048,0.1048,81000.0],["1980-03-19",0.1048,0.1048,0.1048,0.1048,0.0],["1980-03-20",0.1048,0.1048,0.1048,0.1048,0.0],["1980-03-21",0.1048,0.1162,0.1048,0.1048,32400.0],["1980-03-24",0.1048,0.1162,0.1048,0.1048,48600.0],["1980-03-25",0.1048,0.1048,0.1048,0.1048,0.0],["1980-03-26",0.1048,0.1162,0.1048,0.1048,405000.0],["1980-03-27",0.1048,0.1143,0.1028,0.1028,16200.0],["1980-03-28",0.1048,0.1162,0.1048,0.1048,518400.0],["1980-03-31",0.1048,0.1048,0.1048,0.1048,0.0],["1980-04-01",0.1048,0.1048,0.1048,0.1048,0.0],["1980-04-02",0.1048,0.1162,0.1048,0.1048,32400.0],["1980-04-03",0.1048,0.1162,0.1048,0.1048,194400.0],["1980-04-07",0.1048,0.1048,0.1048,0.1048,0.0],["1980-04-08",0.1048,0.1048,0.1048,0.1048,0.0],["1980-04-09",0.1048,0.1048,0.1048,0.1048,0.0],["1980-04-10",0.1048,0.1162,0.1048,0.1048,16200.0],["1980-04-11",0.1048,0.1162,0.1048,0.1048,113400.0],["1980-04-14",0.1048,0.1048,0.1048,0.1048,0.0],["1980-04-15",0.1048,0.1162,0.1048,0.1048,226800.0],["1980-04-16",0.1048,0.1162,0.1048,0.1048,16200.0],["1980-04-17",0.1048,0.1162,0.1048,0.1048,16200.0],["1980-04-18",0.1048,0.1162,0.1048,0.1048,48600.0],["1980-04-21",0.1048,0.1162,0.1048,0.1048,1004400.0],["1980-04-22",0.1048,0.1162,0.1048,0.1048,32400.0],["1980-04-23",0.1048,0.1162,0.1048,0.1048,48600.0],["1980-04-24",0.1067,0.1181,0.1067,0.1067,113400.0],["1980-04-25",0.1067,0.1067,0.1067,0.1067,0.0],["1980-04-28",0.1067,0.1181,0.1067,0.1067,162000.0],["1980-04-29",0.1067,0.1181,0.1067,0.1067,129600.0],["1980-04-30",0.1067,0.1067,0.1067,0.1067,0.0],["1980-05-01",0.1067,0.1181,0.1067,0.1067,16200.0],["1980-05-02",0.1105,0.1219,0.1105,0.1105,275400.0],["1980-05-05",0.1105,0.1219,0.1105,0.1105,97200.0],["1980-05-06",0.1105,0.1219,0.1105,0.1105,48600.0],["1980-05-07",0.1105,0.1219,0.1105,0.1105,534600.0],["1980-05-08",0.1124,0.1238,0.1124,0.1124,1263600.0],["1980-05-09",0.1124,0.1124,0.1124,0.1124,0.0],["1980-05-12",0.1143,0.1257,0.1143,0.1143,210600.0],["1980-05-13",0.1143,0.1143,0.1143,0.1143,0.0],["1980-05-14",0.1143,0.1143,0.1143,0.1143,0.0],["1980-05-15",0.1143,0.1257,0.1143,0.1143,324000.0],["1980-05-16",0.1162,0.1276,0.1162,0.1162,32400.0],["1980-05-19",0.1219,0.1333,0.1219,0.1219,178200.0],["1980-05-20",0.1276,0.139,0.1276,0.1276,16200.0],["1980-05-21",0.1276,0.1371,0.1257,0.1257,113400.0],["1980-05-22",0.1257,0.1371,0.1257,0.1257,113400.0],["1980-05-23",0.1257,0.1371,0.1257,0.1257,32400.0],["1980-05-27",0.1276,0.139,0.1276,0.1276,372600.0],["1980-05-28",0.1276,0.1276,0.1276,0.1276,0.0],["1980-05-29",0.1276,0.139,0.1276,0.1276,97200.0],["1980-05-30",0.1295,0.1409,0.1295,0.1295,324000.0],["1980-06-02",0.1295,0.139,0.1276,0.1276,243000.0],["1980-06-03",0.1276,0.1371,0.1257,0.1257,324000.0],["1980-06-04",0.1257,0.1333,0.1219,0.1219,48600.0],["1980-06-05",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-06",0.1219,0.1333,0.1219,0.1219,64800.0],["1980-06-09",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-10",0.1219,0.1333,0.1219,0.1219,178200.0],["1980-06-11",0.1219,0.1333,0.1219,0.1219,97200.0],["1980-06-12",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-13",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-16",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-17",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-18",0.1219,0.1219,0.1219,0.1219,0.0],["1980-06-19",0.1219,0.1314,0.12,0.12,48600.0],["1980-06-20",0.12,0.1314,0.12,0.12,16200.0],["1980-06-23",0.12,0.12,0.12,0.12,0.0],["1980-06-24",0.12,0.12,0.12,0.12,0.0],["1980-06-25",0.12,0.1314,0.12,0.12,48600.0],["1980-06-26",0.12,0.12,0.12,0.12,0.0],["1980-06-27",0.12,0.1314,0.12,0.12,648000.0],["1980-06-30",0.12,0.12,0.12,0.12,0.0],["1980-07-01",0.12,0.1314,0.12,0.12,48600.0],["1980-07-02",0.12,0.1314,0.12,0.12,32400.0],["1980-07-03",0.12,0.12,0.12,0.12,0.0],["1980-07-07",0.12,0.12,0.12,0.12,0.0],["1980-07-08",0.1219,0.1295,0.1219,0.1219,210600.0],["1980-07-09",0.1219,0.1276,0.1181,0.1181,243000.0],["1980-07-10",0.1181,0.1276,0.1181,0.1181,16200.0],["1980-07-11",0.1181,0.1257,0.1162,0.1162,1652400.0],["1980-07-14",0.1162,0.1257,0.1162,0.1162,48600.0],["1980-07-15",0.1162,0.1162,0.1162,0.1162,0.0],["1980-07-16",0.1162,0.1162,0.1162,0.1162,0.0],["1980-07-17",0.1162,0.1162,0.1162,0.1162,0.0],["1980-07-18",0.1162,0.1257,0.1162,0.1162,16200.0],["1980-07-21",0.1162,0.1162,0.1162,0.1162,0.0],["1980-07-22",0.1162,0.1238,0.1143,0.1143,64800.0],["1980-07-23",0.1143,0.1143,0.1143,0.1143,0.0],["1980-07-24",0.1143,0.1238,0.1143,0.1143,178200.0],["1980-07-25",0.1143,0.1143,0.1143,0.1143,0.0],["1980-07-28",0.1143,0.1219,0.1133,0.1133,16200.0],["1980-07-29",0.1133,0.1133,0.1133,0.1133,0.0],["1980-07-30",0.1133,0.1133,0.1133,0.1133,0.0],["1980-07-31",0.1133,0.1219,0.1124,0.1124,64800.0],["1980-08-01",0.1124,0.1219,0.1124,0.1124,648000.0],["1980-08-04",0.1124,0.1124,0.1124,0.1124,0.0],["1980-08-05",0.1124,0.1219,0.1124,0.1124,32400.0],["1980-08-06",0.1162,0.1238,0.1162,0.1162,502200.0],["1980-08-07",0.1162,0.1162,0.1162,0.1162,0.0],["1980-08-08",0.1162,0.1219,0.1143,0.1143,16200.0],["1980-08-11",0.1143,0.1238,0.1143,0.1143,32400.0],["1980-08-12",0.1143,0.1219,0.1143,0.1143,162000.0],["1980-08-13",0.1143,0.1219,0.1143,0.1143,324000.0],["1980-08-14",0.1143,0.1219,0.1143,0.1143,259200.0],["1980-08-15",0.1162,0.1238,0.1162,0.1162,162000.0],["1980-08-18",0.1162,0.1162,0.1162,0.1162,0.0],["1980-08-19",0.1162,0.1238,0.1162,0.1162,210600.0],["1980-08-20",0.1181,0.1238,0.1181,0.1181,32400.0],["1980-08-21",0.12,0.1276,0.12,0.12,64800.0],["1980-08-22",0.12,0.12,0.12,0.12,0.0],["1980-08-25",0.12,0.1295,0.12,0.12,32400.0],["1980-08-26",0.12,0.1314,0.12,0.12,16200.0],["1980-08-27",0.12,0.12,0.12,0.12,0.0],["1980-08-28",0.12,0.1314,0.12,0.12,32400.0],["1980-08-29",0.1219,0.1314,0.1219,0.1219,32400.0],["1980-09-02",0.1219,0.1219,0.1219,0.1219,0.0],["1980-09-03",0.1219,0.1314,0.1219,0.1219,16200.0],["1980-09-04",0.1219,0.1314,0.1219,0.1219,129600.0],["1980-09-05",0.1238,0.1314,0.1238,0.1238,162000.0],["1980-09-08",0.1238,0.1238,0.1238,0.1238,0.0],["1980-09-09",0.1238,0.1238,0.1238,0.1238,0.0],["1980-09-10",0.1238,0.1238,0.1238,0.1238,0.0],["1980-09-11",0.1238,0.1314,0.1238,0.1238,48600.0],["1980-09-12",0.1238,0.1314,0.1238,0.1238,32400.0],["1980-09-15",0.1238,0.1238,0.1238,0.1238,0.0],["1980-09-16",0.1238,0.1238,0.1238,0.1238,0.0],["1980-09-17",0.1238,0.1238,0.1238,0.1238,0.0],["1980-09-18",0.1238,0.1314,0.1238,0.1238,32400.0],["1980-09-19",0.1257,0.1314,0.1257,0.1257,16200.0],["1980-09-22",0.1257,0.1257,0.1257,0.1257,0.0],["1980-09-23",0.1257,0.1333,0.1257,0.1257,32400.0],["1980-09-24",0.1257,0.1257,0.1257,0.1257,0.0],["1980-09-25",0.1257,0.1352,0.1257,0.1257,194400.0],["1980-09-26",0.1276,0.1371,0.1276,0.1276,48600.0],["1980-09-29",0.1276,0.1276,0.1276,0.1276,0.0],["1980-09-30",0.1276,0.1276,0.1276,0.1276,0.0],["1980-10-01",0.1276,0.1371,0.1276,0.1276,243000.0],["1980-10-02",0.1276,0.1276,0.1276,0.1276,0.0],["1980-10-03",0.1276,0.1276,0.1276,0.1276,0.0],["1980-10-06",0.1276,0.1276,0.1276,0.1276,0.0],["1980-10-07",0.1276,0.1276,0.1276,0.1276,0.0],["1980-10-08",0.1276,0.1371,0.1276,0.1276,16200.0],["1980-10-09",0.1276,0.1352,0.1276,0.1276,453600.0],["1980-10-10",0.1276,0.1371,0.1276,0.1276,32400.0],["1980-10-13",0.1276,0.1276,0.1276,0.1276,0.0],["1980-10-14",0.1295,0.1371,0.1295,0.1295,64800.0],["1980-10-15",0.1295,0.1409,0.1295,0.1295,874800.0],["1980-10-16",0.1295,0.1295,0.1295,0.1295,0.0],["1980-10-17",0.1314,0.1409,0.1314,0.1314,97200.0],["1980-10-20",0.1352,0.1428,0.1352,0.1352,81000.0],["1980-10-21",0.1428,0.1543,0.1428,0.1428,178200.0],["1980-10-22",0.1467,0.1562,0.1467,0.1467,178200.0],["1980-10-23",0.1467,0.1562,0.1467,0.1467,16200.0],["1980-10-24",0.1467,0.1562,0.1467,0.1467,16200.0],["1980-10-27",0.1467,0.1467,0.1467,0.1467,0.0],["1980-10-28",0.1467,0.1467,0.1467,0.1467,0.0],["1980-10-29",0.1467,0.1467,0.1467,0.1467,0.0],["1980-10-30",0.1467,0.1562,0.1467,0.1467,16200.0],["1980-10-31",0.1467,0.1467,0.1467,0.1467,0.0],["1980-11-03",0.1467,0.1543,0.1467,0.1467,48600.0],["1980-11-05",0.1486,0.1581,0.1486,0.1486,64800.0],["1980-11-06",0.1486,0.1486,0.1486,0.1486,0.0],["1980-11-07",0.1505,0.1562,0.1505,0.1505,32400.0],["1980-11-10",0.1505,0.1562,0.1505,0.1505,48600.0],["1980-11-11",0.1505,0.1505,0.1505,0.1505,0.0],["1980-11-12",0.1505,0.1505,0.1505,0.1505,0.0],["1980-11-13",0.1505,0.1562,0.1505,0.1505,162000.0],["1980-11-14",0.1505,0.1562,0.1505,0.1505,32400.0],["1980-11-17",0.1505,0.1581,0.1505,0.1505,64800.0],["1980-11-18",0.1543,0.16,0.1543,0.1543,1085400.0],["1980-11-19",0.1543,0.16,0.1524,0.1524,162000.0],["1980-11-20",0.1524,0.1524,0.1524,0.1524,0.0],["1980-11-21",0.1524,0.1524,0.1524,0.1524,0.0],["1980-11-24",0.1524,0.16,0.1524,0.1524,48600.0],["1980-11-25",0.1524,0.16,0.1524,0.1524,81000.0],["1980-11-26",0.1562,0.1619,0.1562,0.1562,226800.0],["1980-11-28",0.1562,0.1562,0.1562,0.1562,0.0],["1980-12-01",0.1562,0.1619,0.1562,0.1562,81000.0],["1980-12-02",0.1562,0.16,0.1524,0.1524,226800.0],["1980-12-03",0.1524,0.16,0.1524,0.1524,32400.0],["1980-12-04",0.1524,0.1524,0.1524,0.1524,0.0],["1980-12-05",0.1524,0.16,0.1505,0.1505,113400.0],["1980-12-08",0.1505,0.1505,0.1505,0.1505,0.0],["1980-12-09",0.1505,0.1562,0.1467,0.1467,64800.0],["1980-12-10",0.1428,0.1428,0.1333,0.1333,421200.0],["1980-12-11",0.1333,0.1428,0.1333,0.1333,162000.0],["1980-12-12",0.1371,0.1447,0.1371,0.1371,162000.0],["1980-12-15",0.1419,0.1467,0.1419,0.1419,16200.0],["1980-12-16",0.1428,0.1467,0.1428,0.1428,16200.0],["1980-12-17",0.1428,0.1428,0.1428,0.1428,0.0],["1980-12-18",0.1428,0.1486,0.1428,0.1428,32400.0],["1980-12-19",0.1428,0.1428,0.1428,0.1428,0.0],["1980-12-22",0.1428,0.1505,0.1428,0.1428,32400.0],["1980-12-23",0.1428,0.1505,0.1428,0.1428,48600.0],["1980-12-24",0.1428,0.1428,0.1428,0.1428,0.0],["1980-12-26",0.1428,0.1428,0.1428,0.1428,0.0],["1980-12-29",0.1428,0.1505,0.1428,0.1428,32400.0],["1980-12-30",0.1428,0.1505,0.1428,0.1428,48600.0],["1980-12-31",0.1447,0.1505,0.1447,0.1447,16200.0],["1981-01-02",0.1447,0.1505,0.1447,0.1447,16200.0],["1981-01-05",0.1447,0.1505,0.1447,0.1447,210600.0],["1981-01-06",0.1447,0.1447,0.1447,0.1447,0.0],["1981-01-07",0.1467,0.1524,0.1467,0.1467,502200.0],["1981-01-08",0.1467,0.1524,0.1467,0.1467,1652400.0],["1981-01-09",0.1467,0.1505,0.1467,0.1467,162000.0],["1981-01-12",0.1467,0.1505,0.1467,0.1467,162000.0],["1981-01-13",0.1505,0.1562,0.1505,0.1505,210600.0],["1981-01-14",0.1505,0.1505,0.1505,0.1505,0.0],["1981-01-15",0.1505,0.1562,0.1505,0.1505,16200.0],["1981-01-16",0.1505,0.1505,0.1505,0.1505,0.0],["1981-01-19",0.1505,0.1505,0.1505,0.1505,0.0],["1981-01-20",0.1505,0.1505,0.1505,0.1505,0.0],["1981-01-21",0.1505,0.1543,0.1505,0.1505,64800.0],["1981-01-22",0.1505,0.1543,0.1495,0.1495,340200.0],["1981-01-23",0.1495,0.1524,0.1486,0.1486,372600.0],["1981-01-26",0.1486,0.1505,0.1447,0.1447,81000.0],["1981-01-27",0.1447,0.1486,0.1428,0.1428,162000.0],["1981-01-28",0.1428,0.1428,0.1428,0.1428,0.0],["1981-01-29",0.16,0.1638,0.16,0.16,729000.0],["1981-01-30",0.159,0.159,0.1552,0.1552,437400.0],["1981-02-02",0.1552,0.1571,0.1524,0.1524,259200.0],["1981-02-03",0.1524,0.1562,0.1505,0.1505,48600.0],["1981-02-04",0.1505,0.1505,0.1505,0.1505,0.0],["1981-02-05",0.1514,0.1562,0.1514,0.1514,129600.0],["1981-02-06",0.1514,0.1562,0.1514,0.1514,162000.0],["1981-02-09",0.1524,0.1581,0.1524,0.1524,502200.0],["1981-02-10",0.1524,0.1524,0.1524,0.1524,0.0],["1981-02-11",0.1524,0.1571,0.1514,0.1514,162000.0],["1981-02-12",0.1514,0.1543,0.1505,0.1505,81000.0],["1981-02-13",0.1514,0.1552,0.1514,0.1514,243000.0],["1981-02-17",0.1514,0.1514,0.1514,0.1514,0.0],["1981-02-18",0.1514,0.1514,0.1514,0.1514,0.0],["1981-02-19",0.1514,0.1552,0.1514,0.1514,113400.0],["1981-02-20",0.1514,0.1514,0.1514,0.1514,0.0],["1981-02-23",0.1514,0.1552,0.1505,0.1505,16200.0],["1981-02-24",0.1524,0.1552,0.1524,0.1524,113400.0],["1981-02-25",0.1524,0.1562,0.1524,0.1524,291600.0],["1981-02-26",0.1543,0.1562,0.1543,0.1543,64800.0],["1981-02-27",0.1562,0.16,0.1562,0.1562,145800.0],["1981-03-02",0.1562,0.1619,0.1562,0.1562,48600.0],["1981-03-03",0.1562,0.1619,0.1562,0.1562,64800.0],["1981-03-04",0.1562,0.1619,0.1562,0.1562,16200.0],["1981-03-05",0.1562,0.1638,0.1562,0.1562,32400.0],["1981-03-06",0.1562,0.1562,0.1562,0.1562,0.0],["1981-03-09",0.1562,0.16,0.1562,0.1562,194400.0],["1981-03-10",0.1562,0.159,0.1552,0.1552,178200.0],["1981-03-11",0.1552,0.1581,0.1505,0.1505,356400.0],["1981-03-12",0.1505,0.1571,0.1495,0.1495,16200.0],["1981-03-13",0.1505,0.1562,0.1505,0.1505,16200.0],["1981-03-16",0.1514,0.1571,0.1514,0.1514,97200.0],["1981-03-17",0.1514,0.1571,0.1505,0.1505,567000.0],["1981-03-18",0.1505,0.1562,0.1505,0.1505,64800.0],["1981-03-19",0.1505,0.1505,0.1505,0.1505,0.0],["1981-03-20",0.1524,0.1562,0.1524,0.1524,243000.0],["1981-03-23",0.1524,0.1571,0.1486,0.1486,16200.0],["1981-03-24",0.1486,0.1486,0.1486,0.1486,0.0],["1981-03-25",0.1486,0.1562,0.1486,0.1486,729000.0],["1981-03-26",0.1486,0.1543,0.1486,0.1486,259200.0],["1981-03-27",0.1486,0.1486,0.1486,0.1486,0.0],["1981-03-30",0.1486,0.1486,0.1486,0.1486,0.0],["1981-03-31",0.1486,0.1543,0.1467,0.1467,97200.0],["1981-04-01",0.1467,0.1543,0.1438,0.1438,113400.0],["1981-04-02",0.1438,0.1514,0.1419,0.1419,16200.0],["1981-04-03",0.139,0.139,0.1333,0.1333,324000.0],["1981-04-06",0.1333,0.1371,0.1324,0.1324,81000.0],["1981-04-07",0.1333,0.1409,0.1333,0.1333,145800.0],["1981-04-08",0.1333,0.1409,0.1333,0.1333,81000.0],["1981-04-09",0.1333,0.139,0.1314,0.1314,178200.0],["1981-04-10",0.1295,0.1295,0.1238,0.1238,64800.0],["1981-04-13",0.1238,0.1295,0.1219,0.1219,145800.0],["1981-04-14",0.1219,0.1276,0.12,0.12,113400.0],["1981-04-15",0.12,0.1276,0.1181,0.1181,388800.0],["1981-04-16",0.1276,0.1352,0.1276,0.1276,583200.0],["1981-04-20",0.1276,0.1333,0.1276,0.1276,388800.0],["1981-04-21",0.1276,0.1276,0.1238,0.1238,97200.0],["1981-04-22",0.1238,0.1276,0.1238,0.1238,64800.0],["1981-04-23",0.1238,0.1276,0.1219,0.1219,64800.0],["1981-04-24",0.1219,0.1238,0.12,0.12,259200.0],["1981-04-27",0.12,0.1238,0.12,0.12,194400.0],["1981-04-28",0.1219,0.1295,0.1219,0.1219,324000.0],["1981-04-29",0.1219,0.1276,0.1219,0.1219,48600.0],["1981-04-30",0.1219,0.1257,0.1219,0.1219,64800.0],["1981-05-01",0.1219,0.1257,0.12,0.12,113400.0],["1981-05-04",0.12,0.1257,0.12,0.12,210600.0],["1981-05-05",0.12,0.1238,0.12,0.12,243000.0],["1981-05-06",0.12,0.1238,0.12,0.12,48600.0],["1981-05-07",0.12,0.1238,0.12,0.12,275400.0],["1981-05-08",0.1219,0.1257,0.1219,0.1219,437400.0],["1981-05-11",0.1219,0.1257,0.1219,0.1219,243000.0],["1981-05-12",0.1219,0.1257,0.1219,0.1219,64800.0],["1981-05-13",0.1219,0.1248,0.1219,0.1219,16200.0],["1981-05-14",0.1219,0.1248,0.1219,0.1219,16200.0],["1981-05-15",0.1219,0.1238,0.1219,0.1219,259200.0],["1981-05-18",0.1219,0.1238,0.1219,0.1219,81000.0],["1981-05-19",0.1219,0.1219,0.1219,0.1219,0.0],["1981-05-20",0.1219,0.1219,0.1219,0.1219,0.0],["1981-05-21",0.1219,0.1238,0.12,0.12,16200.0],["1981-05-22",0.12,0.12,0.1143,0.1143,145800.0],["1981-05-26",0.1143,0.1181,0.1105,0.1105,243000.0],["1981-05-27",0.1105,0.1162,0.1086,0.1086,210600.0],["1981-05-28",0.1181,0.1219,0.1181,0.1181,955800.0],["1981-05-29",0.1181,0.1219,0.1181,0.1181,32400.0],["1981-06-01",0.1181,0.1219,0.1181,0.1181,48600.0],["1981-06-02",0.1181,0.1219,0.1181,0.1181,129600.0],["1981-06-03",0.1181,0.12,0.1162,0.1162,16200.0],["1981-06-04",0.1162,0.12,0.1162,0.1162,16200.0],["1981-06-05",0.1162,0.1162,0.1162,0.1162,0.0],["1981-06-08",0.1162,0.1162,0.1162,0.1162,0.0],["1981-06-09",0.1162,0.12,0.1162,0.1162,81000.0],["1981-06-10",0.1162,0.12,0.1162,0.1162,48600.0],["1981-06-11",0.1162,0.12,0.1162,0.1162,48600.0],["1981-06-12",0.1162,0.12,0.1162,0.1162,64800.0],["1981-06-15",0.1162,0.1162,0.1162,0.1162,0.0],["1981-06-16",0.1162,0.1181,0.1162,0.1162,194400.0],["1981-06-17",0.1162,0.1181,0.1143,0.1143,469800.0],["1981-06-18",0.1143,0.1181,0.1143,0.1143,275400.0],["1981-06-19",0.1143,0.1181,0.1143,0.1143,16200.0],["1981-06-22",0.1143,0.1143,0.1114,0.1114,113400.0],["1981-06-23",0.1143,0.1171,0.1143,0.1143,75600.0],["1981-06-24",0.1143,0.12,0.1143,0.1143,145800.0],["1981-06-25",0.1143,0.1143,0.1143,0.1143,0.0],["1981-06-26",0.1143,0.1171,0.1143,0.1143,43200.0],["1981-06-29",0.1143,0.1143,0.1143,0.1143,0.0],["1981-06-30",0.1143,0.1171,0.1114,0.1114,54000.0],["1981-07-01",0.1114,0.1171,0.1114,0.1114,21600.0],["1981-07-02",0.1143,0.12,0.1143,0.1143,140400.0],["1981-07-06",0.1143,0.1171,0.1143,0.1143,27000.0],["1981-07-07",0.1143,0.12,0.1143,0.1143,86400.0],["1981-07-08",0.1143,0.1171,0.1086,0.1086,135000.0],["1981-07-09",0.1143,0.1228,0.1143,0.1143,10800.0],["1981-07-10",0.1143,0.1143,0.1143,0.1143,0.0],["1981-07-13",0.1143,0.1143,0.1143,0.1143,0.0],["1981-07-14",0.12,0.1257,0.12,0.12,5400.0],["1981-07-15",0.12,0.1314,0.12,0.12,16200.0],["1981-07-16",0.12,0.1314,0.12,0.12,48600.0],["1981-07-17",0.1228,0.1343,0.1228,0.1228,32400.0],["1981-07-20",0.1228,0.1286,0.12,0.12,16200.0],["1981-07-21",0.12,0.1286,0.12,0.12,5400.0],["1981-07-22",0.12,0.1257,0.1171,0.1171,5400.0],["1981-07-23",0.1171,0.1228,0.1171,0.1171,54000.0],["1981-07-24",0.1171,0.1257,0.1171,0.1171,167400.0],["1981-07-27",0.12,0.1257,0.12,0.12,27000.0],["1981-07-28",0.12,0.1257,0.1171,0.1171,27000.0],["1981-07-29",0.12,0.1286,0.12,0.12,16200.0],["1981-07-30",0.1257,0.1314,0.1257,0.1257,97200.0],["1981-07-31",0.1371,0.1428,0.1371,0.1371,388800.0],["1981-08-03",0.1371,0.14,0.1371,0.1371,221400.0],["1981-08-04",0.1371,0.14,0.1371,0.1371,162000.0],["1981-08-05",0.1371,0.14,0.1371,0.1371,59400.0],["1981-08-06",0.1371,0.1371,0.1371,0.1371,0.0],["1981-08-07",0.1428,0.1457,0.1428,0.1428,378000.0],["1981-08-10",0.1428,0.1428,0.1428,0.1428,0.0],["1981-08-11",0.1428,0.1457,0.1428,0.1428,275400.0],["1981-08-12",0.1371,0.1371,0.1343,0.1343,48600.0],["1981-08-13",0.1343,0.1371,0.1257,0.1257,81000.0],["1981-08-14",0.1257,0.1371,0.1257,0.1257,5400.0],["1981-08-17",0.1257,0.1343,0.1257,0.1257,64800.0],["1981-08-18",0.1257,0.1314,0.1228,0.1228,21600.0],["1981-08-19",0.1257,0.1314,0.1257,0.1257,70200.0],["1981-08-20",0.1257,0.1257,0.1257,0.1257,0.0],["1981-08-21",0.1257,0.1257,0.1257,0.1257,0.0],["1981-08-24",0.1257,0.1314,0.1257,0.1257,5400.0],["1981-08-25",0.1257,0.1257,0.1257,0.1257,0.0],["1981-08-26",0.1286,0.1314,0.1286,0.1286,81000.0],["1981-08-27",0.1286,0.1314,0.1286,0.1286,32400.0],["1981-08-28",0.1286,0.1314,0.1257,0.1257,64800.0],["1981-08-31",0.1257,0.1286,0.1228,0.1228,162000.0],["1981-09-01",0.1257,0.1314,0.1257,0.1257,118800.0],["1981-09-02",0.1257,0.1314,0.1257,0.1257,253800.0],["1981-09-03",0.1257,0.1286,0.1257,0.1257,97200.0],["1981-09-04",0.1257,0.1286,0.1228,0.1228,54000.0],["1981-09-08",0.1228,0.1257,0.1214,0.1214,59400.0],["1981-09-09",0.1228,0.1286,0.1228,0.1228,221400.0],["1981-09-10",0.1228,0.1286,0.12,0.12,97200.0],["1981-09-11",0.12,0.1286,0.12,0.12,75600.0],["1981-09-14",0.12,0.12,0.12,0.12,0.0],["1981-09-15",0.12,0.1257,0.12,0.12,81000.0],["1981-09-16",0.12,0.1257,0.12,0.12,162000.0],["1981-09-17",0.12,0.1257,0.12,0.12,10800.0],["1981-09-18",0.12,0.1257,0.12,0.12,64800.0],["1981-09-21",0.1228,0.1257,0.1228,0.1228,16200.0],["1981-09-22",0.1228,0.1228,0.1228,0.1228,0.0],["1981-09-23",0.1228,0.1228,0.1171,0.1171,75600.0],["1981-09-24",0.1171,0.12,0.1114,0.1114,54000.0],["1981-09-25",0.1114,0.12,0.1114,0.1114,16200.0],["1981-09-28",0.1114,0.1171,0.1114,0.1114,37800.0],["1981-09-29",0.1114,0.1171,0.1114,0.1114,27000.0],["1981-09-30",0.1114,0.1114,0.1114,0.1114,0.0],["1981-10-01",0.1114,0.12,0.1114,0.1114,37800.0],["1981-10-02",0.1114,0.1171,0.1114,0.1114,43200.0],["1981-10-05",0.1114,0.1171,0.1114,0.1114,10800.0],["1981-10-06",0.1143,0.1228,0.1143,0.1143,135000.0],["1981-10-07",0.1143,0.1143,0.1143,0.1143,0.0],["1981-10-08",0.1143,0.1143,0.1143,0.1143,0.0],["1981-10-09",0.1143,0.1143,0.1143,0.1143,0.0],["1981-10-12",0.1143,0.1143,0.1143,0.1143,0.0],["1981-10-13",0.1143,0.1143,0.1143,0.1143,0.0],["1981-10-14",0.1143,0.1228,0.1143,0.1143,16200.0],["1981-10-15",0.1143,0.1228,0.1143,0.1143,10800.0],["1981-10-16",0.1143,0.1228,0.1143,0.1143,48600.0],["1981-10-19",0.1143,0.12,0.1143,0.1143,37800.0],["1981-10-20",0.1143,0.1171,0.1114,0.1114,75600.0],["1981-10-21",0.1114,0.1114,0.1114,0.1114,0.0],["1981-10-22",0.1114,0.1114,0.1114,0.1114,0.0],["1981-10-23",0.1114,0.1114,0.1114,0.1114,0.0],["1981-10-26",0.1114,0.1114,0.1114,0.1114,0.0],["1981-10-27",0.1114,0.1143,0.1086,0.1086,97200.0],["1981-10-28",0.1086,0.1171,0.1086,0.1086,37800.0],["1981-10-29",0.1086,0.1143,0.1086,0.1086,32400.0],["1981-10-30",0.1086,0.1171,0.1086,0.1086,75600.0],["1981-11-02",0.1086,0.1171,0.1086,0.1086,16200.0],["1981-11-03",0.1114,0.1171,0.1114,0.1114,86400.0],["1981-11-04",0.1114,0.1171,0.1114,0.1114,10800.0],["1981-11-05",0.1143,0.12,0.1143,0.1143,54000.0],["1981-11-06",0.1171,0.1228,0.1171,0.1171,54000.0],["1981-11-09",0.12,0.1228,0.12,0.12,75600.0],["1981-11-10",0.12,0.1228,0.12,0.12,178200.0],["1981-11-11",0.12,0.1228,0.12,0.12,27000.0],["1981-11-12",0.12,0.12,0.12,0.12,0.0],["1981-11-13",0.12,0.1228,0.12,0.12,253800.0],["1981-11-16",0.12,0.1228,0.12,0.12,10800.0],["1981-11-17",0.12,0.1228,0.1171,0.1171,102600.0],["1981-11-18",0.1171,0.1228,0.1143,0.1143,54000.0],["1981-11-19",0.1143,0.1143,0.1143,0.1143,0.0],["1981-11-20",0.12,0.1228,0.12,0.12,259200.0],["1981-11-23",0.12,0.1257,0.1171,0.1171,124200.0],["1981-11-24",0.12,0.1228,0.12,0.12,5400.0],["1981-11-25",0.12,0.1286,0.12,0.12,167400.0],["1981-11-27",0.12,0.12,0.12,0.12,0.0],["1981-11-30",0.12,0.1286,0.12,0.12,81000.0],["1981-12-01",0.1228,0.1286,0.1228,0.1228,5400.0],["1981-12-02",0.1228,0.1286,0.1228,0.1228,145800.0],["1981-12-03",0.1228,0.1286,0.1228,0.1228,183600.0],["1981-12-04",0.1257,0.1343,0.1257,0.1257,64800.0],["1981-12-07",0.1257,0.1314,0.1257,0.1257,5400.0],["1981-12-08",0.1257,0.1314,0.1228,0.1228,97200.0],["1981-12-09",0.1257,0.1314,0.1257,0.1257,54000.0],["1981-12-10",0.1257,0.1257,0.1257,0.1257,0.0],["1981-12-11",0.1286,0.1343,0.1286,0.1286,43200.0],["1981-12-14",0.1314,0.1371,0.1314,0.1314,70200.0],["1981-12-15",0.1314,0.1314,0.1314,0.1314,0.0],["1981-12-16",0.1371,0.1457,0.1371,0.1371,129600.0],["1981-12-17",0.1486,0.1571,0.1486,0.1486,91800.0],["1981-12-18",0.1657,0.1714,0.1657,0.1657,280800.0],["1981-12-21",0.1657,0.1657,0.1628,0.1628,129600.0],["1981-12-22",0.1571,0.1571,0.1486,0.1486,64800.0],["1981-12-23",0.1486,0.1514,0.1457,0.1457,108000.0],["1981-12-24",0.1457,0.1457,0.1457,0.1457,0.0],["1981-12-28",0.1457,0.1543,0.1457,0.1457,43200.0],["1981-12-29",0.1486,0.1571,0.1486,0.1486,32400.0],["1981-12-30",0.1514,0.1571,0.1514,0.1514,54000.0],["1981-12-31",0.1628,0.1657,0.1628,0.1628,70200.0],["1982-01-04",0.1628,0.1657,0.1628,0.1628,945000.0],["1982-01-05",0.1628,0.1657,0.16,0.16,216000.0],["1982-01-06",0.1628,0.1657,0.1628,0.1628,118800.0],["1982-01-07",0.1628,0.1643,0.1628,0.1628,221400.0],["1982-01-08",0.1628,0.1643,0.1628,0.1628,59400.0],["1982-01-11",0.1543,0.1543,0.1457,0.1457,156600.0],["1982-01-12",0.1457,0.1514,0.1457,0.1457,48600.0],["1982-01-13",0.1457,0.1514,0.1457,0.1457,32400.0],["1982-01-14",0.1457,0.1514,0.1428,0.1428,329400.0],["1982-01-15",0.1457,0.1514,0.1457,0.1457,135000.0],["1982-01-18",0.1457,0.1457,0.14,0.14,59400.0],["1982-01-19",0.14,0.14,0.14,0.14,0.0],["1982-01-20",0.14,0.14,0.14,0.14,0.0],["1982-01-21",0.14,0.1428,0.14,0.14,10800.0],["1982-01-22",0.1428,0.1457,0.1428,0.1428,118800.0],["1982-01-25",0.1457,0.1486,0.1457,0.1457,81000.0],["1982-01-26",0.1457,0.1486,0.1457,0.1457,75600.0],["1982-01-27",0.1486,0.1543,0.1486,0.1486,43200.0],["1982-01-28",0.1514,0.1543,0.1514,0.1514,70200.0],["1982-01-29",0.1514,0.1571,0.1514,0.1514,91800.0],["1982-02-01",0.1514,0.1571,0.1486,0.1486,43200.0],["1982-02-02",0.1486,0.1486,0.1486,0.1486,0.0],["1982-02-03",0.1486,0.1543,0.1486,0.1486,54000.0],["1982-02-04",0.1543,0.1571,0.1543,0.1543,270000.0],["1982-02-05",0.1543,0.1571,0.1543,0.1543,172800.0],["1982-02-08",0.1543,0.1571,0.1543,0.1543,291600.0],["1982-02-09",0.1571,0.16,0.1571,0.1571,140400.0],["1982-02-10",0.1571,0.1628,0.1571,0.1571,135000.0],["1982-02-11",0.1571,0.16,0.1571,0.1571,388800.0],["1982-02-12",0.1571,0.16,0.1543,0.1543,27000.0],["1982-02-16",0.1543,0.1543,0.1486,0.1486,145800.0],["1982-02-17",0.1486,0.1514,0.1486,0.1486,113400.0],["1982-02-18",0.1486,0.1514,0.1486,0.1486,10800.0],["1982-02-19",0.1486,0.1514,0.1486,0.1486,178200.0],["1982-02-22",0.1486,0.1486,0.1486,0.1486,0.0],["1982-02-23",0.1486,0.1514,0.1486,0.1486,54000.0],["1982-02-24",0.1486,0.1514,0.1486,0.1486,27000.0],["1982-02-25",0.1543,0.16,0.1543,0.1543,70200.0],["1982-02-26",0.1543,0.1571,0.1514,0.1514,16200.0],["1982-03-01",0.1514,0.1571,0.1514,0.1514,16200.0],["1982-03-02",0.1571,0.1628,0.1571,0.1571,48600.0],["1982-03-03",0.1571,0.16,0.1571,0.1571,16200.0],["1982-03-04",0.1571,0.16,0.1543,0.1543,21600.0],["1982-03-05",0.1543,0.1571,0.1543,0.1543,70200.0],["1982-03-08",0.1543,0.1571,0.1514,0.1514,81000.0],["1982-03-09",0.1514,0.1571,0.1514,0.1514,59400.0],["1982-03-10",0.1514,0.1571,0.1514,0.1514,183600.0],["1982-03-11",0.1514,0.1571,0.1514,0.1514,16200.0],["1982-03-12",0.1514,0.1514,0.1514,0.1514,0.0],["1982-03-15",0.1514,0.1571,0.1514,0.1514,178200.0],["1982-03-16",0.1514,0.16,0.1514,0.1514,16200.0],["1982-03-17",0.1514,0.1514,0.1514,0.1514,0.0],["1982-03-18",0.1514,0.1514,0.1514,0.1514,0.0],["1982-03-19",0.1543,0.16,0.1543,0.1543,243000.0],["1982-03-22",0.1543,0.16,0.1543,0.1543,16200.0],["1982-03-23",0.1543,0.16,0.1543,0.1543,178200.0],["1982-03-24",0.1543,0.16,0.1543,0.1543,27000.0],["1982-03-25",0.1571,0.1628,0.1571,0.1571,54000.0],["1982-03-26",0.1571,0.1628,0.1571,0.1571,5400.0],["1982-03-29",0.1571,0.1628,0.1571,0.1571,5400.0],["1982-03-30",0.1571,0.1571,0.1571,0.1571,0.0],["1982-03-31",0.1571,0.1628,0.1571,0.1571,27000.0],["1982-04-01",0.1571,0.1628,0.1571,0.1571,81000.0],["1982-04-02",0.1571,0.1628,0.1571,0.1571,21600.0],["1982-04-05",0.16,0.1628,0.16,0.16,59400.0],["1982-04-06",0.16,0.1628,0.1571,0.1571,48600.0],["1982-04-07",0.1571,0.1628,0.1571,0.1571,48600.0],["1982-04-08",0.1571,0.1628,0.1571,0.1571,97200.0],["1982-04-12",0.1571,0.1628,0.1571,0.1571,32400.0],["1982-04-13",0.1571,0.16,0.1571,0.1571,469800.0],["1982-04-14",0.1571,0.16,0.1571,0.1571,297000.0],["1982-04-15",0.1571,0.1628,0.1571,0.1571,86400.0],["1982-04-16",0.1571,0.1571,0.1571,0.1571,0.0],["1982-04-19",0.16,0.1628,0.16,0.16,135000.0],["1982-04-20",0.16,0.16,0.16,0.16,0.0],["1982-04-21",0.16,0.1628,0.16,0.16,86400.0],["1982-04-22",0.16,0.1628,0.1571,0.1571,221400.0],["1982-04-23",0.1571,0.1628,0.1571,0.1571,205200.0],["1982-04-26",0.16,0.1628,0.16,0.16,64800.0],["1982-04-27",0.16,0.16,0.16,0.16,0.0],["1982-04-28",0.16,0.1628,0.16,0.16,739800.0],["1982-04-29",0.1628,0.1686,0.1628,0.1628,199800.0],["1982-04-30",0.1628,0.1686,0.1628,0.1628,54000.0],["1982-05-03",0.1628,0.1714,0.1628,0.1628,140400.0],["1982-05-04",0.1686,0.1714,0.1686,0.1686,118800.0],["1982-05-05",0.1686,0.1714,0.1686,0.1686,118800.0],["1982-05-06",0.1686,0.1714,0.1686,0.1686,108000.0],["1982-05-07",0.1686,0.1714,0.1686,0.1686,10800.0],["1982-05-10",0.1686,0.1714,0.1657,0.1657,145800.0],["1982-05-11",0.1657,0.1714,0.1657,0.1657,75600.0],["1982-05-12",0.1686,0.1714,0.1686,0.1686,135000.0],["1982-05-13",0.1686,0.1743,0.1686,0.1686,48600.0],["1982-05-14",0.1743,0.1771,0.1743,0.1743,113400.0],["1982-05-17",0.1743,0.1828,0.1743,0.1743,356400.0],["1982-05-18",0.1771,0.1857,0.1771,0.1771,221400.0],["1982-05-19",0.1771,0.1771,0.1771,0.1771,0.0],["1982-05-20",0.1771,0.1857,0.1771,0.1771,334800.0],["1982-05-21",0.18,0.1857,0.18,0.18,81000.0],["1982-05-24",0.18,0.1886,0.18,0.18,70200.0],["1982-05-25",0.1857,0.1914,0.1857,0.1857,32400.0],["1982-05-26",0.1857,0.1886,0.1828,0.1828,27000.0],["1982-05-27",0.1857,0.1886,0.1857,0.1857,199800.0],["1982-05-28",0.1886,0.1943,0.1886,0.1886,259200.0],["1982-06-01",0.1857,0.1857,0.1828,0.1828,356400.0],["1982-06-02",0.1828,0.1886,0.1828,0.1828,86400.0],["1982-06-03",0.1828,0.1886,0.1828,0.1828,27000.0],["1982-06-04",0.1828,0.1886,0.1828,0.1828,48600.0],["1982-06-07",0.1828,0.1886,0.1828,0.1828,86400.0],["1982-06-08",0.1828,0.1857,0.1771,0.1771,59400.0],["1982-06-09",0.1771,0.1771,0.1714,0.1714,124200.0],["1982-06-10",0.1714,0.1743,0.1657,0.1657,54000.0],["1982-06-11",0.1657,0.1686,0.16,0.16,140400.0],["1982-06-14",0.16,0.1657,0.1571,0.1571,113400.0],["1982-06-15",0.1571,0.16,0.1486,0.1486,151200.0],["1982-06-16",0.1486,0.1571,0.1486,0.1486,32400.0],["1982-06-17",0.1486,0.1486,0.1486,0.1486,0.0],["1982-06-18",0.1486,0.1486,0.1486,0.1486,0.0],["1982-06-21",0.1486,0.1543,0.1457,0.1457,70200.0],["1982-06-22",0.1457,0.1543,0.1457,0.1457,32400.0],["1982-06-23",0.1514,0.1571,0.1514,0.1514,59400.0],["1982-06-24",0.1571,0.1628,0.1571,0.1571,156600.0],["1982-06-25",0.1571,0.1571,0.1571,0.1571,0.0],["1982-06-28",0.1571,0.1628,0.1571,0.1571,16200.0],["1982-06-29",0.1571,0.1657,0.1571,0.1571,54000.0],["1982-06-30",0.1628,0.1657,0.1628,0.1628,167400.0],["1982-07-01",0.1628,0.1628,0.1628,0.1628,0.0],["1982-07-02",0.1628,0.1686,0.1628,0.1628,27000.0],["1982-07-06",0.1628,0.1686,0.1628,0.1628,32400.0],["1982-07-07",0.1628,0.1686,0.1628,0.1628,10800.0],["1982-07-08",0.1628,0.1686,0.1628,0.1628,54000.0],["1982-07-09",0.1628,0.1686,0.1628,0.1628,27000.0],["1982-07-12",0.1628,0.1686,0.1628,0.1628,86400.0],["1982-07-13",0.1628,0.1686,0.1628,0.1628,221400.0],["1982-07-14",0.1628,0.1686,0.1628,0.1628,43200.0],["1982-07-15",0.1628,0.1686,0.1628,0.1628,216000.0],["1982-07-16",0.1628,0.1657,0.1628,0.1628,113400.0],["1982-07-19",0.1628,0.1628,0.16,0.16,102600.0],["1982-07-20",0.16,0.1628,0.16,0.16,151200.0],["1982-07-21",0.16,0.1628,0.16,0.16,16200.0],["1982-07-22",0.16,0.16,0.16,0.16,0.0],["1982-07-23",0.16,0.1628,0.1571,0.1571,5400.0],["1982-07-26",0.1571,0.16,0.1571,0.1571,37800.0],["1982-07-27",0.1571,0.16,0.1514,0.1514,10800.0],["1982-07-28",0.1514,0.1514,0.1514,0.1514,0.0],["1982-07-29",0.1514,0.16,0.1514,0.1514,108000.0],["1982-07-30",0.1543,0.16,0.1543,0.1543,59400.0],["1982-08-02",0.1543,0.16,0.1543,0.1543,97200.0],["1982-08-03",0.1543,0.1571,0.1543,0.1543,70200.0],["1982-08-04",0.1543,0.1543,0.1543,0.1543,0.0],["1982-08-05",0.1543,0.1543,0.1457,0.1457,54000.0],["1982-08-06",0.1457,0.1543,0.1457,0.1457,43200.0],["1982-08-09",0.1457,0.1486,0.1428,0.1428,81000.0],["1982-08-10",0.1428,0.1486,0.1428,0.1428,27000.0],["1982-08-11",0.1428,0.1486,0.1428,0.1428,48600.0],["1982-08-12",0.1428,0.1486,0.1428,0.1428,5400.0],["1982-08-13",0.1428,0.1486,0.1428,0.1428,64800.0],["1982-08-16",0.1428,0.1486,0.1428,0.1428,5400.0],["1982-08-17",0.1428,0.1486,0.1428,0.1428,54000.0],["1982-08-18",0.1457,0.1514,0.1457,0.1457,91800.0],["1982-08-19",0.1457,0.1514,0.1457,0.1457,10800.0],["1982-08-20",0.1457,0.1514,0.1457,0.1457,5400.0],["1982-08-23",0.1486,0.1571,0.1486,0.1486,151200.0],["1982-08-24",0.1514,0.16,0.1514,0.1514,43200.0],["1982-08-25",0.1543,0.1628,0.1543,0.1543,129600.0],["1982-08-26",0.16,0.1657,0.16,0.16,118800.0],["1982-08-27",0.16,0.1657,0.16,0.16,64800.0],["1982-08-30",0.16,0.1628,0.1571,0.1571,27000.0],["1982-08-31",0.1571,0.1657,0.1571,0.1571,54000.0],["1982-09-01",0.1571,0.1657,0.1571,0.1571,43200.0],["1982-09-02",0.1571,0.1657,0.1571,0.1571,37800.0],["1982-09-03",0.1571,0.1657,0.1571,0.1571,75600.0],["1982-09-07",0.1686,0.1743,0.1686,0.1686,135000.0],["1982-09-08",0.18,0.1857,0.18,0.18,178200.0],["1982-09-09",0.18,0.1857,0.18,0.18,37800.0],["1982-09-10",0.18,0.1857,0.1771,0.1771,86400.0],["1982-09-13",0.1771,0.1828,0.1771,0.1771,135000.0],["1982-09-14",0.1771,0.1771,0.1771,0.1771,0.0],["1982-09-15",0.1771,0.1828,0.1771,0.1771,5400.0],["1982-09-16",0.1771,0.1828,0.1771,0.1771,27000.0],["1982-09-17",0.1771,0.1771,0.1771,0.1771,0.0],["1982-09-20",0.1771,0.18,0.1714,0.1714,194400.0],["1982-09-21",0.1714,0.18,0.1686,0.1686,5400.0],["1982-09-22",0.1714,0.18,0.1714,0.1714,5400.0],["1982-09-23",0.1743,0.18,0.1743,0.1743,178200.0],["1982-09-24",0.1743,0.1743,0.1743,0.1743,0.0],["1982-09-27",0.1743,0.1743,0.1743,0.1743,0.0],["1982-09-28",0.1743,0.18,0.1743,0.1743,129600.0],["1982-09-29",0.1743,0.1771,0.1714,0.1714,156600.0],["1982-09-30",0.1714,0.1743,0.1714,0.1714,91800.0],["1982-10-01",0.1714,0.1771,0.1714,0.1714,43200.0],["1982-10-04",0.1714,0.1714,0.1714,0.1714,0.0],["1982-10-05",0.1714,0.1714,0.1714,0.1714,0.0],["1982-10-06",0.1743,0.18,0.1743,0.1743,194400.0],["1982-10-07",0.1828,0.1886,0.1828,0.1828,178200.0],["1982-10-08",0.1857,0.1943,0.1857,0.1857,162000.0],["1982-10-11",0.1857,0.1943,0.1857,0.1857,226800.0],["1982-10-12",0.1857,0.1943,0.1857,0.1857,226800.0],["1982-10-13",0.1914,0.1971,0.1914,0.1914,59400.0],["1982-10-14",0.1914,0.2,0.1914,0.1914,118800.0],["1982-10-15",0.1971,0.2028,0.1971,0.1971,124200.0],["1982-10-18",0.1971,0.2028,0.1943,0.1943,140400.0],["1982-10-19",0.1943,0.2028,0.1943,0.1943,48600.0],["1982-10-20",0.1943,0.1971,0.1943,0.1943,113400.0],["1982-10-21",0.1943,0.2,0.1943,0.1943,210600.0],["1982-10-22",0.1971,0.2028,0.1971,0.1971,372600.0],["1982-10-25",0.1971,0.2057,0.1971,0.1971,86400.0],["1982-10-26",0.1971,0.2028,0.1943,0.1943,64800.0],["1982-10-27",0.2114,0.2171,0.2114,0.2114,226800.0],["1982-10-28",0.2114,0.2143,0.2086,0.2086,475200.0],["1982-10-29",0.2086,0.2086,0.2086,0.2086,0.0],["1982-11-01",0.2114,0.2171,0.2114,0.2114,151200.0],["1982-11-02",0.2228,0.2314,0.2228,0.2228,248400.0],["1982-11-03",0.2257,0.2343,0.2257,0.2257,243000.0],["1982-11-04",0.2257,0.2314,0.2257,0.2257,194400.0],["1982-11-05",0.2286,0.2343,0.2286,0.2286,442800.0],["1982-11-08",0.2286,0.2314,0.2257,0.2257,21600.0],["1982-11-09",0.2257,0.2314,0.2257,0.2257,135000.0],["1982-11-10",0.2257,0.2257,0.2228,0.2228,291600.0],["1982-11-11",0.2228,0.2228,0.2143,0.2143,108000.0],["1982-11-12",0.2171,0.2228,0.2171,0.2171,43200.0],["1982-11-15",0.2171,0.2228,0.2171,0.2171,16200.0],["1982-11-16",0.2171,0.2171,0.2114,0.2114,232200.0],["1982-11-17",0.2114,0.2143,0.2057,0.2057,59400.0],["1982-11-18",0.2114,0.2171,0.2114,0.2114,253800.0],["1982-11-19",0.2114,0.2171,0.2114,0.2114,64800.0],["1982-11-22",0.2114,0.2171,0.2057,0.2057,124200.0],["1982-11-23",0.2086,0.2143,0.2086,0.2086,334800.0],["1982-11-24",0.2086,0.2171,0.2086,0.2086,32400.0],["1982-11-26",0.2086,0.2086,0.2086,0.2086,0.0],["1982-11-29",0.2086,0.2143,0.2086,0.2086,10800.0],["1982-11-30",0.2114,0.2171,0.2114,0.2114,221400.0],["1982-12-01",0.2114,0.2171,0.2114,0.2114,86400.0],["1982-12-02",0.2114,0.2171,0.2114,0.2114,27000.0],["1982-12-03",0.2114,0.2143,0.2114,0.2114,75600.0],["1982-12-06",0.2114,0.2171,0.2114,0.2114,16200.0],["1982-12-07",0.2114,0.2171,0.2114,0.2114,16200.0],["1982-12-08",0.2114,0.2171,0.2114,0.2114,54000.0],["1982-12-09",0.2114,0.2171,0.2086,0.2086,59400.0],["1982-12-10",0.2086,0.2143,0.2057,0.2057,16200.0],["1982-12-13",0.2057,0.2143,0.2057,0.2057,27000.0],["1982-12-14",0.2057,0.2171,0.2057,0.2057,16200.0],["1982-12-15",0.2057,0.2114,0.2028,0.2028,86400.0],["1982-12-16",0.2028,0.2086,0.2,0.2,0.0],["1982-12-17",0.2,0.2086,0.2,0.2,27000.0],["1982-12-20",0.2028,0.2114,0.2028,0.2028,86400.0],["1982-12-21",0.2028,0.2114,0.2,0.2,237600.0],["1982-12-22",0.2,0.2114,0.2,0.2,10800.0],["1982-12-23",0.2,0.2114,0.2,0.2,10800.0],["1982-12-27",0.2,0.2114,0.2,0.2,5400.0],["1982-12-28",0.2,0.2114,0.2,0.2,5400.0],["1982-12-29",0.2,0.2,0.2,0.2,0.0],["1982-12-30",0.2,0.2,0.2,0.2,0.0],["1982-12-31",0.2028,0.2114,0.2028,0.2028,37800.0],["1983-01-03",0.2028,0.2143,0.2028,0.2028,21600.0],["1983-01-04",0.2028,0.2114,0.2028,0.2028,5400.0],["1983-01-05",0.2028,0.2114,0.2028,0.2028,27000.0],["1983-01-06",0.2057,0.2143,0.2057,0.2057,27000.0],["1983-01-07",0.2057,0.2143,0.2057,0.2057,108000.0],["1983-01-10",0.2057,0.2143,0.2057,0.2057,37800.0],["1983-01-11",0.2057,0.2171,0.2057,0.2057,54000.0],["1983-01-12",0.2057,0.2143,0.2057,0.2057,399600.0],["1983-01-13",0.2057,0.2143,0.2057,0.2057,599400.0],["1983-01-14",0.2057,0.2143,0.2057,0.2057,27000.0],["1983-01-17",0.2057,0.2114,0.2057,0.2057,113400.0],["1983-01-18",0.2057,0.2114,0.2057,0.2057,124200.0],["1983-01-19",0.2057,0.2086,0.2057,0.2057,70200.0],["1983-01-20",0.2057,0.2086,0.2,0.2,54000.0],["1983-01-21",0.2,0.2086,0.2,0.2,5400.0],["1983-01-24",0.2,0.2057,0.1971,0.1971,0.0],["1983-01-25",0.1971,0.2057,0.1971,0.1971,108000.0],["1983-01-26",0.1971,0.2057,0.1971,0.1971,37800.0],["1983-01-27",0.2,0.2057,0.2,0.2,135000.0],["1983-01-28",0.2,0.2028,0.1971,0.1971,81000.0],["1983-01-31",0.1971,0.2028,0.1943,0.1943,124200.0],["1983-02-01",0.1943,0.1943,0.1943,0.1943,0.0],["1983-02-02",0.1943,0.2,0.1914,0.1914,75600.0],["1983-02-03",0.1914,0.2,0.1914,0.1914,27000.0],["1983-02-04",0.1914,0.1971,0.1914,0.1914,10800.0],["1983-02-07",0.1914,0.1943,0.1886,0.1886,59400.0],["1983-02-08",0.1886,0.1914,0.1828,0.1828,205200.0],["1983-02-09",0.1828,0.1857,0.1771,0.1771,118800.0],["1983-02-10",0.1771,0.1857,0.1771,0.1771,75600.0],["1983-02-11",0.18,0.1886,0.18,0.18,135000.0],["1983-02-14",0.18,0.1857,0.18,0.18,27000.0],["1983-02-15",0.1828,0.1886,0.1828,0.1828,102600.0],["1983-02-16",0.1857,0.1914,0.1857,0.1857,135000.0],["1983-02-17",0.1857,0.1943,0.1857,0.1857,81000.0],["1983-02-18",0.1857,0.1943,0.1857,0.1857,64800.0],["1983-02-22",0.1886,0.1971,0.1886,0.1886,37800.0],["1983-02-23",0.1914,0.2,0.1914,0.1914,194400.0],["1983-02-24",0.1943,0.2,0.1943,0.1943,275400.0],["1983-02-25",0.1971,0.2028,0.1971,0.1971,156600.0],["1983-02-28",0.1971,0.1971,0.1914,0.1914,135000.0],["1983-03-01",0.1943,0.1971,0.1943,0.1943,405000.0],["1983-03-02",0.1943,0.2,0.1943,0.1943,216000.0],["1983-03-03",0.2,0.2057,0.2,0.2,610200.0],["1983-03-04",0.2028,0.2114,0.2028,0.2028,1166400.0],["1983-03-07",0.2086,0.2171,0.2086,0.2086,70200.0],["1983-03-08",0.2114,0.2171,0.2114,0.2114,189000.0],["1983-03-09",0.2114,0.22,0.2114,0.2114,151200.0],["1983-03-10",0.2114,0.2171,0.2114,0.2114,183600.0],["1983-03-11",0.2114,0.2143,0.2114,0.2114,378000.0],["1983-03-14",0.2114,0.2143,0.2114,0.2114,756000.0],["1983-03-15",0.2114,0.2143,0.2114,0.2114,129600.0],["1983-03-16",0.2143,0.22,0.2143,0.2143,1123200.0],["1983-03-17",0.2143,0.2228,0.2143,0.2143,5400.0],["1983-03-18",0.2171,0.2257,0.2171,0.2171,54000.0],["1983-03-21",0.2171,0.2228,0.2171,0.2171,32400.0],["1983-03-22",0.22,0.2286,0.22,0.22,75600.0],["1983-03-23",0.22,0.2286,0.22,0.22,135000.0],["1983-03-24",0.2228,0.2343,0.2228,0.2228,10800.0],["1983-03-25",0.2257,0.2343,0.2257,0.2257,10800.0],["1983-03-28",0.2257,0.2343,0.2257,0.2257,5400.0],["1983-03-29",0.2286,0.2371,0.2286,0.2286,70200.0],["1983-03-30",0.2286,0.2371,0.2286,0.2286,16200.0],["1983-03-31",0.2286,0.2371,0.2286,0.2286,32400.0],["1983-04-04",0.2286,0.2371,0.2286,0.2286,10800.0],["1983-04-05",0.2343,0.24,0.2343,0.2343,162000.0],["1983-04-06",0.2343,0.2371,0.2343,0.2343,113400.0],["1983-04-07",0.2343,0.2371,0.2314,0.2314,156600.0],["1983-04-08",0.2314,0.2343,0.2286,0.2286,151200.0],["1983-04-11",0.2286,0.2343,0.2257,0.2257,388800.0],["1983-04-12",0.2257,0.2314,0.2257,0.2257,356400.0],["1983-04-13",0.2257,0.2314,0.2228,0.2228,27000.0],["1983-04-14",0.2257,0.2314,0.2257,0.2257,318600.0],["1983-04-15",0.2257,0.2314,0.2257,0.2257,81000.0],["1983-04-18",0.2257,0.2286,0.2228,0.2228,102600.0],["1983-04-19",0.2228,0.2286,0.22,0.22,43200.0],["1983-04-20",0.22,0.2286,0.2171,0.2171,27000.0],["1983-04-21",0.22,0.2286,0.22,0.22,70200.0],["1983-04-22",0.22,0.2286,0.22,0.22,399600.0],["1983-04-25",0.22,0.2257,0.22,0.22,102600.0],["1983-04-26",0.22,0.2286,0.22,0.22,75600.0],["1983-04-27",0.22,0.2286,0.22,0.22,37800.0],["1983-04-28",0.2257,0.2314,0.2257,0.2257,421200.0],["1983-04-29",0.2286,0.2371,0.2286,0.2286,1031400.0],["1983-05-02",0.2314,0.2371,0.2314,0.2314,469800.0],["1983-05-03",0.2314,0.2343,0.2286,0.2286,199800.0],["1983-05-04",0.2314,0.2343,0.2314,0.2314,253800.0],["1983-05-05",0.2314,0.2343,0.2314,0.2314,113400.0],["1983-05-06",0.2314,0.2343,0.2286,0.2286,97200.0],["1983-05-09",0.2286,0.2314,0.2286,0.2286,43200.0],["1983-05-10",0.2286,0.2314,0.2286,0.2286,43200.0],["1983-05-11",0.2286,0.2343,0.2286,0.2286,151200.0],["1983-05-12",0.2286,0.2343,0.2286,0.2286,54000.0],["1983-05-13",0.2257,0.2257,0.2228,0.2228,172800.0],["1983-05-16",0.2228,0.2257,0.2228,0.2228,264600.0],["1983-05-17",0.2228,0.2257,0.2228,0.2228,48600.0],["1983-05-18",0.2228,0.2314,0.2228,0.2228,388800.0],["1983-05-19",0.2228,0.2314,0.2228,0.2228,16200.0],["1983-05-20",0.2228,0.2314,0.2228,0.2228,48600.0],["1983-05-23",0.2257,0.2314,0.2257,0.2257,54000.0],["1983-05-24",0.2286,0.2343,0.2286,0.2286,237600.0],["1983-05-25",0.2343,0.2428,0.2343,0.2343,118800.0],["1983-05-26",0.2343,0.2428,0.2343,0.2343,70200.0],["1983-05-27",0.2343,0.2457,0.2343,0.2343,59400.0],["1983-05-31",0.2343,0.24,0.2343,0.2343,86400.0],["1983-06-01",0.24,0.2457,0.24,0.24,91800.0],["1983-06-02",0.2457,0.2514,0.2457,0.2457,329400.0],["1983-06-03",0.2571,0.2657,0.2571,0.2571,464400.0],["1983-06-06",0.2857,0.2943,0.2857,0.2857,356400.0],["1983-06-07",0.28,0.28,0.2714,0.2714,475200.0],["1983-06-08",0.2743,0.2828,0.2743,0.2743,199800.0],["1983-06-09",0.2957,0.2957,0.2871,0.2871,115200.0],["1983-06-10",0.2914,0.3,0.2914,0.2914,237600.0],["1983-06-13",0.3,0.3085,0.3,0.3,133200.0],["1983-06-14",0.3043,0.3128,0.3043,0.3043,158400.0],["1983-06-15",0.3,0.3,0.2914,0.2914,208800.0],["1983-06-16",0.2957,0.3,0.2957,0.2957,97200.0],["1983-06-17",0.2957,0.3043,0.2957,0.2957,208800.0],["1983-06-20",0.2957,0.3,0.2957,0.2957,50400.0],["1983-06-21",0.2957,0.3043,0.2957,0.2957,50400.0],["1983-06-22",0.2957,0.3043,0.2957,0.2957,118800.0],["1983-06-23",0.2957,0.3043,0.2957,0.2957,25200.0],["1983-06-24",0.2957,0.3043,0.2957,0.2957,90000.0],["1983-06-27",0.2957,0.3,0.2957,0.2957,154800.0],["1983-06-28",0.2957,0.2957,0.2914,0.2914,25200.0],["1983-06-29",0.2914,0.2914,0.2828,0.2828,313200.0],["1983-06-30",0.2828,0.2828,0.2743,0.2743,72000.0],["1983-07-01",0.2785,0.2828,0.2785,0.2785,219600.0],["1983-07-05",0.2785,0.2785,0.2743,0.2743,230400.0],["1983-07-06",0.3257,0.3343,0.3257,0.3257,464400.0],["1983-07-07",0.3171,0.3171,0.3085,0.3085,270000.0],["1983-07-08",0.3085,0.3171,0.3085,0.3085,244800.0],["1983-07-11",0.3085,0.3171,0.3085,0.3085,90000.0],["1983-07-12",0.2914,0.2914,0.2785,0.2785,169200.0],["1983-07-13",0.2828,0.2871,0.2828,0.2828,10800.0],["1983-07-14",0.2828,0.2914,0.2785,0.2785,43200.0],["1983-07-15",0.2785,0.2914,0.2785,0.2785,68400.0],["1983-07-18",0.2785,0.2828,0.2743,0.2743,115200.0],["1983-07-19",0.2743,0.2828,0.27,0.27,18000.0],["1983-07-20",0.27,0.2828,0.27,0.27,14400.0],["1983-07-21",0.27,0.2828,0.27,0.27,18000.0],["1983-07-22",0.27,0.27,0.27,0.27,0.0],["1983-07-25",0.27,0.2828,0.27,0.27,25200.0],["1983-07-26",0.2743,0.2828,0.2743,0.2743,208800.0],["1983-07-27",0.2743,0.2828,0.2743,0.2743,14400.0],["1983-07-28",0.2743,0.2743,0.2743,0.2743,0.0],["1983-07-29",0.2785,0.2957,0.2785,0.2785,36000.0],["1983-08-01",0.2785,0.2914,0.2785,0.2785,57600.0],["1983-08-02",0.2785,0.2914,0.2785,0.2785,32400.0],["1983-08-03",0.2785,0.2871,0.2785,0.2785,39600.0],["1983-08-04",0.2785,0.2871,0.2743,0.2743,39600.0],["1983-08-05",0.2743,0.2871,0.2743,0.2743,255600.0],["1983-08-08",0.2743,0.2743,0.2657,0.2657,93600.0],["1983-08-09",0.2785,0.2914,0.2785,0.2785,273600.0],["1983-08-10",0.3043,0.3171,0.3043,0.3043,234000.0],["1983-08-11",0.3043,0.3171,0.3043,0.3043,680400.0],["1983-08-12",0.3043,0.3085,0.3,0.3,504000.0],["1983-08-15",0.3,0.3043,0.2957,0.2957,172800.0],["1983-08-16",0.2957,0.3043,0.2957,0.2957,90000.0],["1983-08-17",0.2957,0.3043,0.2957,0.2957,25200.0],["1983-08-18",0.2957,0.3085,0.2957,0.2957,388800.0],["1983-08-19",0.3,0.3128,0.3,0.3,18000.0],["1983-08-22",0.3,0.3085,0.2957,0.2957,43200.0],["1983-08-23",0.2957,0.2957,0.2957,0.2957,0.0],["1983-08-24",0.2957,0.3085,0.2957,0.2957,219600.0],["1983-08-25",0.2957,0.3043,0.2957,0.2957,82800.0],["1983-08-26",0.2957,0.3043,0.2957,0.2957,36000.0],["1983-08-29",0.2957,0.2957,0.2957,0.2957,0.0],["1983-08-30",0.2957,0.3043,0.2957,0.2957,46800.0],["1983-08-31",0.2957,0.3,0.2957,0.2957,10800.0],["1983-09-01",0.2957,0.3,0.2914,0.2914,39600.0],["1983-09-02",0.2914,0.2957,0.2871,0.2871,93600.0],["1983-09-06",0.2871,0.2957,0.2828,0.2828,64800.0],["1983-09-07",0.2828,0.2914,0.2743,0.2743,100800.0],["1983-09-08",0.2743,0.2914,0.2743,0.2743,3600.0],["1983-09-09",0.2785,0.2871,0.2785,0.2785,7200.0],["1983-09-12",0.2785,0.2914,0.2785,0.2785,25200.0],["1983-09-13",0.2785,0.2785,0.2785,0.2785,0.0],["1983-09-14",0.2785,0.2871,0.2785,0.2785,25200.0],["1983-09-15",0.2785,0.2828,0.2743,0.2743,7200.0],["1983-09-16",0.2743,0.2828,0.27,0.27,241200.0],["1983-09-19",0.27,0.2828,0.27,0.27,226800.0],["1983-09-20",0.27,0.2828,0.27,0.27,43200.0],["1983-09-21",0.27,0.2743,0.2614,0.2614,244800.0],["1983-09-22",0.2614,0.2657,0.2571,0.2571,54000.0],["1983-09-23",0.2571,0.2657,0.2571,0.2571,50400.0],["1983-09-26",0.2571,0.2657,0.2571,0.2571,75600.0],["1983-09-27",0.2571,0.2657,0.2571,0.2571,14400.0],["1983-09-28",0.2571,0.2657,0.2571,0.2571,46800.0],["1983-09-29",0.2571,0.27,0.2571,0.2571,151200.0],["1983-09-30",0.2571,0.27,0.2571,0.2571,46800.0],["1983-10-03",0.2571,0.2657,0.2571,0.2571,79200.0],["1983-10-04",0.2571,0.2657,0.2571,0.2571,0.0],["1983-10-05",0.2571,0.2571,0.2571,0.2571,0.0],["1983-10-06",0.2657,0.2743,0.2657,0.2657,93600.0],["1983-10-07",0.2657,0.2743,0.2657,0.2657,97200.0],["1983-10-10",0.2657,0.2785,0.2657,0.2657,104400.0],["1983-10-11",0.27,0.2828,0.27,0.27,72000.0],["1983-10-12",0.27,0.2785,0.27,0.27,3600.0],["1983-10-13",0.2743,0.2828,0.2743,0.2743,111600.0],["1983-10-14",0.2743,0.2828,0.2743,0.2743,3600.0],["1983-10-17",0.2743,0.2828,0.2743,0.2743,25200.0],["1983-10-18",0.2743,0.2828,0.2743,0.2743,18000.0],["1983-10-19",0.2743,0.2828,0.2743,0.2743,14400.0],["1983-10-20",0.2743,0.2871,0.2743,0.2743,57600.0],["1983-10-21",0.2785,0.2914,0.2785,0.2785,10800.0],["1983-10-24",0.2785,0.2785,0.2785,0.2785,0.0],["1983-10-25",0.2785,0.2871,0.2785,0.2785,7200.0],["1983-10-26",0.2785,0.2914,0.2785,0.2785,57600.0],["1983-10-27",0.2785,0.2914,0.2785,0.2785,21600.0],["1983-10-28",0.2785,0.2914,0.2785,0.2785,46800.0],["1983-10-31",0.2785,0.2914,0.2785,0.2785,7200.0],["1983-11-01",0.2785,0.2914,0.2785,0.2785,10800.0],["1983-11-02",0.2785,0.2914,0.2785,0.2785,3600.0],["1983-11-03",0.2785,0.2871,0.2785,0.2785,61200.0],["1983-11-04",0.2785,0.2785,0.2785,0.2785,0.0],["1983-11-07",0.2785,0.2785,0.2785,0.2785,0.0],["1983-11-08",0.2785,0.2871,0.2785,0.2785,61200.0],["1983-11-09",0.2785,0.2785,0.2785,0.2785,0.0],["1983-11-10",0.2785,0.2871,0.2785,0.2785,61200.0],["1983-11-11",0.2914,0.3043,0.2914,0.2914,108000.0],["1983-11-14",0.2914,0.3,0.2914,0.2914,288000.0],["1983-11-15",0.2914,0.3,0.2871,0.2871,10800.0],["1983-11-16",0.2871,0.3,0.2871,0.2871,7200.0],["1983-11-17",0.2871,0.2957,0.2871,0.2871,21600.0],["1983-11-18",0.2871,0.3,0.2871,0.2871,36000.0],["1983-11-21",0.2871,0.2957,0.2871,0.2871,154800.0],["1983-11-22",0.2871,0.2957,0.2871,0.2871,32400.0],["1983-11-23",0.2871,0.2957,0.2871,0.2871,90000.0],["1983-11-25",0.2871,0.2957,0.2871,0.2871,57600.0],["1983-11-28",0.2871,0.2914,0.2828,0.2828,72000.0],["1983-11-29",0.2828,0.2957,0.2828,0.2828,381600.0],["1983-11-30",0.2828,0.2957,0.2828,0.2828,259200.0],["1983-12-01",0.2828,0.2957,0.2828,0.2828,190800.0],["1983-12-02",0.2828,0.2914,0.2828,0.2828,237600.0],["1983-12-05",0.2871,0.2957,0.2871,0.2871,144000.0],["1983-12-06",0.2914,0.3,0.2914,0.2914,104400.0],["1983-12-07",0.3,0.3085,0.3,0.3,169200.0],["1983-12-08",0.3085,0.3214,0.3085,0.3085,118800.0],["1983-12-09",0.3171,0.3214,0.3171,0.3171,147600.0],["1983-12-12",0.3171,0.3171,0.3128,0.3128,46800.0],["1983-12-13",0.3128,0.3214,0.3128,0.3128,75600.0],["1983-12-14",0.3171,0.3214,0.3171,0.3171,111600.0],["1983-12-15",0.3171,0.3257,0.3171,0.3171,61200.0],["1983-12-16",0.3171,0.3257,0.3128,0.3128,7200.0],["1983-12-19",0.3128,0.3214,0.3128,0.3128,140400.0],["1983-12-20",0.3128,0.3214,0.3128,0.3128,100800.0],["1983-12-21",0.3128,0.3257,0.3128,0.3128,140400.0],["1983-12-22",0.3128,0.3257,0.3128,0.3128,129600.0],["1983-12-23",0.3128,0.3214,0.3085,0.3085,255600.0],["1983-12-27",0.3085,0.3214,0.3085,0.3085,453600.0],["1983-12-28",0.3085,0.3128,0.3085,0.3085,50400.0],["1983-12-29",0.3128,0.3214,0.3128,0.3128,259200.0],["1983-12-30",0.3128,0.3214,0.3128,0.3128,28800.0],["1984-01-03",0.3128,0.3171,0.3085,0.3085,183600.0],["1984-01-04",0.3085,0.3171,0.3085,0.3085,79200.0],["1984-01-05",0.3128,0.3214,0.3128,0.3128,219600.0],["1984-01-06",0.3171,0.3257,0.3171,0.3171,237600.0],["1984-01-09",0.3171,0.3257,0.3171,0.3171,205200.0],["1984-01-10",0.3171,0.3257,0.3171,0.3171,72000.0],["1984-01-11",0.3171,0.3257,0.3171,0.3171,97200.0],["1984-01-12",0.3171,0.3214,0.3171,0.3171,165600.0],["1984-01-13",0.3171,0.3214,0.3128,0.3128,57600.0],["1984-01-16",0.3128,0.3214,0.3128,0.3128,72000.0],["1984-01-17",0.3128,0.3214,0.3128,0.3128,252000.0],["1984-01-18",0.3128,0.3214,0.3128,0.3128,36000.0],["1984-01-19",0.3128,0.3214,0.3128,0.3128,601200.0],["1984-01-20",0.3171,0.33,0.3171,0.3171,432000.0],["1984-01-23",0.3171,0.3257,0.3171,0.3171,43200.0],["1984-01-24",0.3171,0.3214,0.3085,0.3085,75600.0],["1984-01-25",0.3085,0.3214,0.3085,0.3085,64800.0],["1984-01-26",0.3085,0.3214,0.3085,0.3085,259200.0],["1984-01-27",0.3085,0.3171,0.3085,0.3085,136800.0],["1984-01-30",0.3085,0.3171,0.3043,0.3043,57600.0],["1984-01-31",0.3043,0.3128,0.3043,0.3043,86400.0],["1984-02-01",0.3043,0.3128,0.3043,0.3043,46800.0],["1984-02-02",0.3043,0.3128,0.3,0.3,10800.0],["1984-02-03",0.3,0.3085,0.3,0.3,36000.0],["1984-02-06",0.3,0.3043,0.2914,0.2914,90000.0],["1984-02-07",0.2914,0.3,0.2914,0.2914,64800.0],["1984-02-08",0.2914,0.2914,0.2828,0.2828,140400.0],["1984-02-09",0.2828,0.2871,0.2828,0.2828,14400.0],["1984-02-10",0.2828,0.2828,0.2743,0.2743,68400.0],["1984-02-13",0.2743,0.2743,0.2614,0.2614,93600.0],["1984-02-14",0.2614,0.27,0.2614,0.2614,90000.0],["1984-02-15",0.2614,0.27,0.2614,0.2614,7200.0],["1984-02-16",0.2614,0.27,0.2571,0.2571,32400.0],["1984-02-17",0.2571,0.2657,0.2571,0.2571,25200.0],["1984-02-21",0.2571,0.2657,0.2571,0.2571,43200.0],["1984-02-22",0.2571,0.2657,0.2571,0.2571,18000.0],["1984-02-23",0.2571,0.27,0.2571,0.2571,54000.0],["1984-02-24",0.2571,0.27,0.2571,0.2571,14400.0],["1984-02-27",0.2657,0.2743,0.2657,0.2657,201600.0],["1984-02-28",0.2657,0.27,0.2614,0.2614,90000.0],["1984-02-29",0.2614,0.27,0.2614,0.2614,129600.0],["1984-03-01",0.2657,0.2743,0.2657,0.2657,14400.0],["1984-03-02",0.2657,0.2743,0.2657,0.2657,136800.0],["1984-03-05",0.27,0.2743,0.27,0.27,457200.0],["1984-03-06",0.27,0.27,0.2657,0.2657,576000.0],["1984-03-07",0.2657,0.27,0.2657,0.2657,262800.0],["1984-03-08",0.27,0.2828,0.27,0.27,730800.0],["1984-03-09",0.27,0.2785,0.27,0.27,126000.0],["1984-03-12",0.27,0.2743,0.2657,0.2657,154800.0],["1984-03-13",0.2657,0.2743,0.2657,0.2657,75600.0],["1984-03-14",0.27,0.2743,0.27,0.27,25200.0],["1984-03-15",0.27,0.2785,0.27,0.27,118800.0],["1984-03-16",0.2743,0.2785,0.2743,0.2743,97200.0],["1984-03-19",0.2743,0.2785,0.27,0.27,93600.0],["1984-03-20",0.2743,0.2785,0.2743,0.2743,115200.0],["1984-03-21",0.2743,0.2828,0.27,0.27,180000.0],["1984-03-22",0.2743,0.2871,0.2743,0.2743,126000.0],["1984-03-23",0.2785,0.2871,0.2785,0.2785,50400.0],["1984-03-26",0.2785,0.2785,0.2785,0.2785,0.0],["1984-03-27",0.2785,0.2871,0.2785,0.2785,36000.0],["1984-03-28",0.2785,0.2871,0.2785,0.2785,90000.0],["1984-03-29",0.2785,0.2871,0.2785,0.2785,7200.0],["1984-03-30",0.2785,0.2871,0.2785,0.2785,10800.0],["1984-04-02",0.2828,0.2914,0.2828,0.2828,223200.0],["1984-04-03",0.2828,0.2871,0.2828,0.2828,28800.0],["1984-04-04",0.2828,0.2914,0.2828,0.2828,104400.0],["1984-04-05",0.2828,0.2871,0.2743,0.2743,108000.0],["1984-04-06",0.2743,0.2828,0.2743,0.2743,50400.0],["1984-04-09",0.2785,0.2871,0.2785,0.2785,46800.0],["1984-04-10",0.2828,0.2914,0.2828,0.2828,21600.0],["1984-04-11",0.2828,0.2871,0.2785,0.2785,97200.0],["1984-04-12",0.2785,0.2828,0.2743,0.2743,57600.0],["1984-04-13",0.2743,0.2828,0.2743,0.2743,144000.0],["1984-04-16",0.2743,0.2743,0.2657,0.2657,324000.0],["1984-04-17",0.2657,0.2743,0.2657,0.2657,79200.0],["1984-04-18",0.27,0.2743,0.27,0.27,252000.0],["1984-04-19",0.2743,0.2785,0.2743,0.2743,244800.0],["1984-04-23",0.2743,0.2828,0.2743,0.2743,82800.0],["1984-04-24",0.2743,0.2871,0.2743,0.2743,187200.0],["1984-04-25",0.2871,0.2957,0.2871,0.2871,248400.0],["1984-04-26",0.2914,0.3,0.2914,0.2914,162000.0],["1984-04-27",0.2914,0.2914,0.2871,0.2871,39600.0],["1984-04-30",0.2871,0.2957,0.2871,0.2871,50400.0],["1984-05-01",0.2871,0.2957,0.2871,0.2871,64800.0],["1984-05-02",0.2914,0.2957,0.2914,0.2914,104400.0],["1984-05-03",0.2914,0.2957,0.2914,0.2914,147600.0],["1984-05-04",0.2957,0.3043,0.2957,0.2957,370800.0],["1984-05-07",0.3043,0.3128,0.3043,0.3043,79200.0],["1984-05-08",0.3214,0.33,0.3214,0.3214,507600.0],["1984-05-09",0.3171,0.3171,0.3085,0.3085,399600.0],["1984-05-10",0.3085,0.3085,0.3,0.3,468000.0],["1984-05-11",0.3,0.3085,0.3,0.3,39600.0],["1984-05-14",0.3,0.3043,0.2957,0.2957,417600.0],["1984-05-15",0.2957,0.3,0.2914,0.2914,32400.0],["1984-05-16",0.2914,0.2957,0.2914,0.2914,295200.0],["1984-05-17",0.2914,0.2957,0.2914,0.2914,147600.0],["1984-05-18",0.2914,0.2914,0.2871,0.2871,363600.0],["1984-05-21",0.2871,0.2914,0.2828,0.2828,500400.0],["1984-05-22",0.2828,0.2828,0.2828,0.2828,0.0],["1984-05-23",0.2828,0.2914,0.2828,0.2828,0.0],["1984-05-24",0.2828,0.2871,0.2785,0.2785,882000.0],["1984-05-25",0.2785,0.2871,0.2743,0.2743,111600.0],["1984-05-29",0.2785,0.2828,0.2785,0.2785,111600.0],["1984-05-30",0.2785,0.2828,0.2785,0.2785,273600.0],["1984-05-31",0.2785,0.2828,0.2785,0.2785,169200.0],["1984-06-01",0.2785,0.2871,0.2785,0.2785,136800.0],["1984-06-04",0.2785,0.2871,0.2785,0.2785,25200.0],["1984-06-05",0.2914,0.3,0.2914,0.2914,172800.0],["1984-06-06",0.2914,0.2957,0.2871,0.2871,75600.0],["1984-06-07",0.2914,0.3,0.2914,0.2914,43200.0],["1984-06-08",0.2914,0.2957,0.2871,0.2871,97200.0],["1984-06-11",0.2871,0.2957,0.2871,0.2871,43200.0],["1984-06-12",0.2871,0.2957,0.2871,0.2871,46800.0],["1984-06-13",0.2871,0.3,0.2871,0.2871,100800.0],["1984-06-14",0.2871,0.2871,0.2871,0.2871,0.0],["1984-06-15",0.2871,0.3,0.2871,0.2871,25200.0],["1984-06-18",0.2914,0.3,0.2914,0.2914,50400.0],["1984-06-19",0.2957,0.3085,0.2957,0.2957,133200.0],["1984-06-20",0.3,0.3085,0.3,0.3,277200.0],["1984-06-21",0.3,0.3043,0.3,0.3,298800.0],["1984-06-22",0.3,0.3043,0.3,0.3,529200.0],["1984-06-25",0.3043,0.3085,0.3043,0.3043,223200.0],["1984-06-26",0.3043,0.3128,0.3043,0.3043,169200.0],["1984-06-27",0.3043,0.3085,0.3,0.3,39600.0],["1984-06-28",0.3,0.3085,0.3,0.3,183600.0],["1984-06-29",0.3043,0.3085,0.3043,0.3043,50400.0],["1984-07-02",0.3043,0.3043,0.2957,0.2957,169200.0],["1984-07-03",0.2957,0.3043,0.2957,0.2957,126000.0],["1984-07-05",0.2957,0.3,0.2957,0.2957,306000.0],["1984-07-06",0.2957,0.2957,0.2957,0.2957,0.0],["1984-07-09",0.2957,0.3,0.2914,0.2914,10800.0],["1984-07-10",0.2914,0.3,0.2914,0.2914,212400.0],["1984-07-11",0.2914,0.2957,0.2828,0.2828,75600.0],["1984-07-12",0.2828,0.2914,0.2828,0.2828,43200.0],["1984-07-13",0.2828,0.2871,0.2828,0.2828,97200.0],["1984-07-16",0.2828,0.2871,0.2785,0.2785,28800.0],["1984-07-17",0.2828,0.2871,0.2828,0.2828,64800.0],["1984-07-18",0.2828,0.2914,0.2828,0.2828,201600.0],["1984-07-19",0.2828,0.2914,0.2828,0.2828,208800.0],["1984-07-20",0.2871,0.2914,0.2871,0.2871,57600.0],["1984-07-23",0.2871,0.2914,0.2828,0.2828,75600.0],["1984-07-24",0.2871,0.2914,0.2871,0.2871,64800.0],["1984-07-25",0.2871,0.2914,0.285,0.285,57600.0],["1984-07-26",0.2914,0.2957,0.2914,0.2914,306000.0],["1984-07-27",0.2914,0.2957,0.2871,0.2871,864000.0],["1984-07-30",0.2871,0.2957,0.2871,0.2871,18000.0],["1984-07-31",0.2871,0.2957,0.2871,0.2871,180000.0],["1984-08-01",0.2914,0.3,0.2914,0.2914,57600.0],["1984-08-02",0.2914,0.2957,0.2871,0.2871,68400.0],["1984-08-03",0.2957,0.3,0.2957,0.2957,478800.0],["1984-08-06",0.2957,0.3,0.2957,0.2957,230400.0],["1984-08-07",0.2957,0.3,0.2957,0.2957,133200.0],["1984-08-08",0.3,0.3043,0.3,0.3,126000.0],["1984-08-09",0.3,0.3085,0.2957,0.2957,147600.0],["1984-08-10",0.2957,0.3,0.2914,0.2914,453600.0],["1984-08-13",0.2914,0.3,0.2914,0.2914,111600.0],["1984-08-14",0.2914,0.2957,0.2914,0.2914,36000.0],["1984-08-15",0.2914,0.2957,0.2914,0.2914,97200.0],["1984-08-16",0.2914,0.2957,0.2914,0.2914,86400.0],["1984-08-17",0.2914,0.2957,0.2914,0.2914,86400.0],["1984-08-20",0.2914,0.3,0.2914,0.2914,43200.0],["1984-08-21",0.2914,0.3,0.2914,0.2914,43200.0],["1984-08-22",0.2914,0.2957,0.2914,0.2914,100800.0],["1984-08-23",0.2914,0.3,0.2914,0.2914,46800.0],["1984-08-24",0.2914,0.3,0.2914,0.2914,97200.0],["1984-08-27",0.2914,0.2957,0.2871,0.2871,14400.0],["1984-08-28",0.2871,0.3,0.2871,0.2871,100800.0],["1984-08-29",0.2871,0.2957,0.2871,0.2871,10800.0],["1984-08-30",0.2871,0.2957,0.2871,0.2871,32400.0],["1984-08-31",0.2871,0.2957,0.2871,0.2871,64800.0],["1984-09-04",0.3021,0.3021,0.2957,0.2957,158400.0],["1984-09-05",0.2957,0.3021,0.2957,0.2957,213600.0],["1984-09-06",0.2957,0.3021,0.2957,0.2957,45600.0],["1984-09-07",0.2957,0.3021,0.2957,0.2957,81600.0],["1984-09-10",0.2893,0.2893,0.2828,0.2828,108000.0],["1984-09-11",0.2828,0.2893,0.2828,0.2828,31200.0],["1984-09-12",0.2828,0.2893,0.2828,0.2828,115200.0],["1984-09-13",0.2828,0.286,0.2796,0.2796,12000.0],["1984-09-14",0.2796,0.286,0.2796,0.2796,16800.0],["1984-09-17",0.2796,0.286,0.2796,0.2796,9600.0],["1984-09-18",0.2796,0.2828,0.2732,0.2732,105600.0],["1984-09-19",0.2732,0.2764,0.27,0.27,103200.0],["1984-09-20",0.2635,0.2635,0.2571,0.2571,136800.0],["1984-09-21",0.2603,0.2668,0.2603,0.2603,129600.0],["1984-09-24",0.2603,0.2635,0.2571,0.2571,132000.0],["1984-09-25",0.2571,0.2635,0.2571,0.2571,14400.0],["1984-09-26",0.2635,0.27,0.2635,0.2635,432000.0],["1984-09-27",0.27,0.2764,0.27,0.27,136800.0],["1984-09-28",0.27,0.2764,0.27,0.27,55200.0],["1984-10-01",0.27,0.2764,0.27,0.27,26400.0],["1984-10-02",0.27,0.2764,0.27,0.27,290400.0],["1984-10-03",0.27,0.2796,0.27,0.27,96000.0],["1984-10-04",0.2732,0.2796,0.2732,0.2732,40800.0],["1984-10-05",0.2893,0.2989,0.2893,0.2893,288000.0],["1984-10-08",0.3021,0.3085,0.3021,0.3021,194400.0],["1984-10-09",0.3021,0.3085,0.2989,0.2989,134400.0],["1984-10-10",0.2989,0.2989,0.2925,0.2925,492000.0],["1984-10-11",0.2925,0.2989,0.2925,0.2925,31200.0],["1984-10-12",0.2925,0.2989,0.2893,0.2893,2400.0],["1984-10-15",0.2893,0.2989,0.2893,0.2893,24000.0],["1984-10-16",0.2893,0.2957,0.2893,0.2893,19200.0],["1984-10-17",0.2893,0.2925,0.286,0.286,252000.0],["1984-10-18",0.286,0.2957,0.286,0.286,252000.0],["1984-10-19",0.2893,0.2957,0.2893,0.2893,33600.0],["1984-10-22",0.2893,0.2957,0.2893,0.2893,28800.0],["1984-10-23",0.2893,0.2957,0.2893,0.2893,12000.0],["1984-10-24",0.2893,0.2957,0.2893,0.2893,156000.0],["1984-10-25",0.2893,0.2957,0.2893,0.2893,336000.0],["1984-10-26",0.2893,0.2957,0.286,0.286,96000.0],["1984-10-29",0.2925,0.3021,0.2925,0.2925,432000.0],["1984-10-30",0.2925,0.2989,0.2925,0.2925,108000.0],["1984-10-31",0.2925,0.2989,0.2893,0.2893,192000.0],["1984-11-01",0.2893,0.2893,0.2828,0.2828,218400.0],["1984-11-02",0.286,0.2925,0.286,0.286,312000.0],["1984-11-05",0.3053,0.3118,0.3053,0.3053,530400.0],["1984-11-06",0.3118,0.3182,0.3118,0.3118,184800.0],["1984-11-07",0.315,0.3214,0.315,0.315,336000.0],["1984-11-08",0.315,0.3214,0.315,0.315,139200.0],["1984-11-09",0.315,0.3214,0.315,0.315,211200.0],["1984-11-12",0.315,0.3246,0.315,0.315,62400.0],["1984-11-13",0.315,0.3246,0.315,0.315,24000.0],["1984-11-14",0.3343,0.3407,0.3343,0.3343,192000.0],["1984-11-15",0.3471,0.3535,0.3471,0.3471,588000.0],["1984-11-16",0.3407,0.3407,0.3343,0.3343,1005600.0],["1984-11-19",0.3343,0.3375,0.331,0.331,93600.0],["1984-11-20",0.3343,0.3407,0.3343,0.3375,170400.0],["1984-11-21",0.3375,0.3407,0.3343,0.3407,712800.0],["1984-11-23",0.3407,0.3407,0.3375,0.3375,391200.0],["1984-11-26",0.3375,0.3439,0.3375,0.3439,103200.0],["1984-11-27",0.3439,0.3439,0.3375,0.3439,40800.0],["1984-11-28",0.3439,0.3439,0.3407,0.3439,110400.0],["1984-11-29",0.3375,0.3375,0.3375,0.3375,31200.0],["1984-11-30",0.3375,0.3439,0.3375,0.3439,228000.0],["1984-12-03",0.3439,0.3439,0.3375,0.3439,2419200.0],["1984-12-04",0.3439,0.36,0.3343,0.3535,6804000.0],["1984-12-05",0.3535,0.3664,0.3535,0.36,571200.0],["1984-12-06",0.36,0.36,0.3535,0.3535,228000.0],["1984-12-07",0.3535,0.36,0.3503,0.3535,372000.0],["1984-12-10",0.3535,0.3568,0.3503,0.3568,175200.0],["1984-12-11",0.3568,0.3632,0.3535,0.36,177600.0],["1984-12-12",0.36,0.3696,0.36,0.3696,456000.0],["1984-12-13",0.3696,0.376,0.3632,0.3728,770400.0],["1984-12-14",0.3728,0.3825,0.3728,0.3728,177600.0],["1984-12-17",0.376,0.3825,0.376,0.376,268800.0],["1984-12-18",0.376,0.3825,0.376,0.376,319200.0],["1984-12-19",0.376,0.3825,0.376,0.376,76800.0],["1984-12-20",0.376,0.3825,0.3728,0.3728,84000.0],["1984-12-21",0.3728,0.376,0.36,0.36,146400.0],["1984-12-24",0.36,0.36,0.3568,0.3568,76800.0],["1984-12-26",0.3568,0.3632,0.3568,0.3568,127200.0],["1984-12-27",0.3568,0.36,0.3503,0.3503,110400.0],["1984-12-28",0.3568,0.36,0.3568,0.36,57600.0],["1984-12-31",0.36,0.3632,0.3568,0.3632,772800.0],["1985-01-02",0.36,0.36,0.3535,0.36,192000.0],["1985-01-03",0.3568,0.3568,0.3535,0.3568,156000.0],["1985-01-04",0.3568,0.3568,0.3503,0.3503,40800.0],["1985-01-07",0.3503,0.3568,0.3343,0.3375,271200.0],["1985-01-08",0.3375,0.3407,0.3343,0.3407,388800.0],["1985-01-09",0.3407,0.3407,0.3343,0.3407,52800.0],["1985-01-10",0.3407,0.3407,0.331,0.3375,400800.0],["1985-01-11",0.3375,0.3407,0.331,0.3343,1272000.0],["1985-01-14",0.3407,0.3471,0.3407,0.3471,124800.0],["1985-01-15",0.3471,0.3471,0.3407,0.3439,117600.0],["1985-01-16",0.3439,0.3439,0.3343,0.3407,441600.0],["1985-01-17",0.3407,0.3407,0.331,0.3375,297600.0],["1985-01-18",0.3375,0.3375,0.3278,0.331,249600.0],["1985-01-21",0.3343,0.3439,0.3343,0.3407,1120800.0],["1985-01-22",0.3407,0.3471,0.3407,0.3471,117600.0],["1985-01-23",0.3471,0.3503,0.3439,0.3439,636000.0],["1985-01-24",0.3439,0.3503,0.3439,0.3503,50400.0],["1985-01-25",0.3503,0.3503,0.3439,0.3503,148800.0],["1985-01-28",0.3503,0.36,0.3439,0.36,1459200.0],["1985-01-29",0.36,0.36,0.3568,0.36,518400.0],["1985-01-30",0.36,0.3632,0.3568,0.3568,314400.0],["1985-01-31",0.3568,0.3632,0.3568,0.3568,48000.0],["1985-02-01",0.3568,0.3632,0.3568,0.3632,175200.0],["1985-02-04",0.3632,0.3632,0.36,0.3632,136800.0],["1985-02-05",0.3632,0.3632,0.36,0.36,172800.0],["1985-02-06",0.36,0.376,0.36,0.3728,828000.0],["1985-02-07",0.3728,0.3793,0.3664,0.3728,297600.0],["1985-02-08",0.3728,0.3728,0.3696,0.3728,151200.0],["1985-02-11",0.3728,0.376,0.3696,0.376,672000.0],["1985-02-12",0.376,0.3857,0.376,0.3793,520800.0],["1985-02-13",0.3793,0.3857,0.3793,0.3857,129600.0],["1985-02-14",0.3857,0.3857,0.3825,0.3825,2450400.0],["1985-02-15",0.3825,0.3889,0.3825,0.3889,592800.0],["1985-02-19",0.3889,0.3889,0.3857,0.3857,163200.0],["1985-02-20",0.3857,0.3889,0.3825,0.3825,184800.0],["1985-02-21",0.3889,0.3889,0.3889,0.3889,9600.0],["1985-02-22",0.3889,0.3921,0.3857,0.3857,364800.0],["1985-02-25",0.3857,0.3921,0.3857,0.3857,986400.0],["1985-02-26",0.3857,0.3921,0.3825,0.3889,141600.0],["1985-02-27",0.3889,0.3889,0.3825,0.3889,124800.0],["1985-02-28",0.3857,0.3857,0.3793,0.3793,199200.0],["1985-03-01",0.3793,0.3857,0.3793,0.3857,292800.0],["1985-03-04",0.3857,0.3889,0.3825,0.3889,211200.0],["1985-03-05",0.3889,0.3953,0.3857,0.3953,876000.0],["1985-03-06",0.3953,0.3985,0.3889,0.3889,283200.0],["1985-03-07",0.3889,0.3985,0.3889,0.3953,372000.0],["1985-03-08",0.3953,0.3953,0.3889,0.3953,201600.0],["1985-03-11",0.3953,0.3953,0.3857,0.3921,540000.0],["1985-03-12",0.3921,0.3921,0.3889,0.3921,103200.0],["1985-03-13",0.3921,0.3921,0.3889,0.3889,158400.0],["1985-03-14",0.3889,0.3889,0.3825,0.3857,230400.0],["1985-03-15",0.3857,0.3857,0.3825,0.3825,204000.0],["1985-03-18",0.3857,0.3889,0.3857,0.3857,172800.0],["1985-03-19",0.3857,0.3889,0.3825,0.3889,151200.0],["1985-03-20",0.3889,0.3921,0.3857,0.3857,160800.0],["1985-03-21",0.3857,0.3889,0.3857,0.3889,105600.0],["1985-03-22",0.3889,0.3889,0.3825,0.3857,105600.0],["1985-03-25",0.3825,0.3825,0.3728,0.3825,223200.0],["1985-03-26",0.3825,0.3825,0.376,0.3793,36000.0],["1985-03-27",0.3793,0.3825,0.3793,0.3825,112800.0],["1985-03-28",0.3825,0.3825,0.3825,0.3825,14400.0],["1985-03-29",0.3825,0.3825,0.3793,0.3793,72000.0],["1985-04-01",0.3793,0.3825,0.3793,0.3825,115200.0],["1985-04-02",0.3825,0.3825,0.3793,0.3825,1125600.0],["1985-04-03",0.3825,0.3857,0.3825,0.3857,242400.0],["1985-04-04",0.3857,0.3921,0.376,0.3857,638400.0],["1985-04-08",0.3857,0.3921,0.3857,0.3921,523200.0],["1985-04-09",0.3921,0.3921,0.3857,0.3857,67200.0],["1985-04-10",0.3857,0.3921,0.3857,0.3921,3151200.0],["1985-04-11",0.3921,0.3921,0.3857,0.3889,453600.0],["1985-04-12",0.3889,0.3921,0.3857,0.3921,734400.0],["1985-04-15",0.3921,0.3921,0.3857,0.3921,304800.0],["1985-04-16",0.3921,0.3921,0.3793,0.3825,268800.0],["1985-04-17",0.3825,0.3857,0.3793,0.3857,1010400.0],["1985-04-18",0.3857,0.3889,0.3825,0.3857,758400.0],["1985-04-19",0.3857,0.3889,0.3825,0.3857,837600.0],["1985-04-22",0.3857,0.3889,0.3825,0.3857,1634400.0],["1985-04-23",0.3857,0.3889,0.3825,0.3857,379200.0],["1985-04-24",0.3857,0.3889,0.3857,0.3857,28800.0],["1985-04-25",0.3857,0.3889,0.3825,0.3889,122400.0],["1985-04-26",0.3889,0.3889,0.3825,0.3857,1641600.0],["1985-04-29",0.3857,0.3889,0.3825,0.3889,604800.0],["1985-04-30",0.3889,0.3889,0.3857,0.3889,175200.0],["1985-05-01",0.3889,0.3889,0.3857,0.3857,276000.0],["1985-05-02",0.3857,0.3889,0.3857,0.3857,304800.0],["1985-05-03",0.3857,0.3889,0.3857,0.3889,182400.0],["1985-05-06",0.3889,0.3921,0.3857,0.3889,1780800.0],["1985-05-07",0.3921,0.3985,0.3921,0.3953,4696800.0],["1985-05-08",0.3953,0.3985,0.3953,0.3985,597600.0],["1985-05-09",0.3985,0.3985,0.3953,0.3985,343200.0],["1985-05-10",0.3985,0.4082,0.3953,0.4082,1166400.0],["1985-05-13",0.4082,0.4178,0.405,0.4146,1653600.0],["1985-05-14",0.4146,0.421,0.4146,0.4178,1192800.0],["1985-05-15",0.4178,0.4243,0.4146,0.4178,1396800.0],["1985-05-16",0.4178,0.4275,0.4178,0.4243,1440000.0],["1985-05-17",0.4243,0.4307,0.4243,0.4275,456000.0],["1985-05-20",0.4275,0.4371,0.4275,0.4371,1214400.0],["1985-05-21",0.4371,0.45,0.4371,0.45,897600.0],["1985-05-22",0.45,0.45,0.4403,0.4467,1778400.0],["1985-05-23",0.4467,0.4564,0.4435,0.4564,1524000.0],["1985-05-24",0.4564,0.4564,0.45,0.4564,645600.0],["1985-05-28",0.4564,0.4596,0.4532,0.4564,456000.0],["1985-05-29",0.4564,0.4596,0.4467,0.4596,1756800.0],["1985-05-30",0.4596,0.466,0.45,0.466,1113600.0],["1985-05-31",0.466,0.466,0.4564,0.4628,2534400.0],["1985-06-03",0.4628,0.466,0.4596,0.466,736800.0],["1985-06-04",0.466,0.466,0.4596,0.4596,693600.0],["1985-06-05",0.4596,0.466,0.4596,0.466,561600.0],["1985-06-06",0.466,0.466,0.4596,0.466,338400.0],["1985-06-07",0.466,0.466,0.4564,0.4628,1046400.0],["1985-06-10",0.4628,0.4628,0.4564,0.4596,2323200.0],["1985-06-11",0.4596,0.4596,0.45,0.45,818400.0],["1985-06-12",0.45,0.4532,0.45,0.45,1166400.0],["1985-06-13",0.45,0.4532,0.45,0.4532,580800.0],["1985-06-14",0.4532,0.4532,0.45,0.45,153600.0],["1985-06-17",0.45,0.4532,0.45,0.4532,988800.0],["1985-06-18",0.4532,0.4532,0.45,0.4532,472800.0],["1985-06-19",0.4532,0.4564,0.45,0.4532,600000.0],["1985-06-20",0.4532,0.4532,0.4532,0.4532,69600.0],["1985-06-21",0.4532,0.4564,0.4532,0.4564,28800.0],["1985-06-24",0.4564,0.4596,0.4532,0.4596,453600.0],["1985-06-25",0.4596,0.4596,0.4564,0.4596,434400.0],["1985-06-26",0.4596,0.4628,0.4564,0.4628,271200.0],["1985-06-27",0.4628,0.4692,0.4628,0.4692,825600.0],["1985-06-28",0.4692,0.4725,0.466,0.4725,734400.0],["1985-07-01",0.4725,0.4725,0.4692,0.4692,57600.0],["1985-07-02",0.4692,0.4725,0.466,0.4725,604800.0],["1985-07-03",0.4725,0.4725,0.4692,0.4725,72000.0],["1985-07-05",0.4725,0.4725,0.4725,0.4725,81600.0],["1985-07-08",0.4725,0.4725,0.4692,0.4725,168000.0],["1985-07-09",0.4725,0.4725,0.4692,0.4692,165600.0],["1985-07-10",0.4692,0.4725,0.4692,0.4725,240000.0],["1985-07-11",0.4725,0.4725,0.4692,0.4725,110400.0],["1985-07-12",0.4725,0.4821,0.4692,0.4821,696000.0],["1985-07-15",0.4821,0.4821,0.4789,0.4821,316800.0],["1985-07-16",0.4821,0.4853,0.4821,0.4853,96000.0],["1985-07-17",0.4853,0.4853,0.4821,0.4821,40800.0],["1985-07-18",0.4821,0.4853,0.4821,0.4853,408000.0],["1985-07-19",0.4853,0.4885,0.4821,0.4853,535200.0],["1985-07-22",0.4853,0.4885,0.4853,0.4885,132000.0],["1985-07-23",0.4885,0.4885,0.4853,0.4885,268800.0],["1985-07-24",0.4853,0.4853,0.4853,0.4853,386400.0],["1985-07-25",0.4853,0.4885,0.4853,0.4885,578400.0],["1985-07-26",0.4885,0.4885,0.4853,0.4885,74400.0],["1985-07-29",0.4853,0.4853,0.4789,0.4821,213600.0],["1985-07-30",0.4821,0.4821,0.4692,0.4757,424800.0],["1985-07-31",0.4757,0.4853,0.4757,0.4853,288000.0],["1985-08-01",0.4853,0.4853,0.4853,0.4853,189600.0],["1985-08-02",0.4853,0.4885,0.4853,0.4885,62400.0],["1985-08-05",0.4885,0.4885,0.4821,0.4885,1495200.0],["1985-08-06",0.4885,0.4885,0.4885,0.4885,55200.0],["1985-08-07",0.4885,0.4885,0.4853,0.4853,261600.0],["1985-08-08",0.4853,0.4885,0.4821,0.4885,343200.0],["1985-08-09",0.4885,0.4885,0.4821,0.4885,542400.0],["1985-08-12",0.4885,0.4885,0.4853,0.4885,621600.0],["1985-08-13",0.4885,0.495,0.4853,0.4917,847200.0],["1985-08-14",0.4917,0.495,0.4917,0.495,134400.0],["1985-08-15",0.495,0.4982,0.495,0.495,403200.0],["1985-08-16",0.495,0.4982,0.4917,0.4982,460800.0],["1985-08-19",0.495,0.495,0.4917,0.4917,62400.0],["1985-08-20",0.4917,0.495,0.4917,0.4917,100800.0],["1985-08-21",0.4917,0.495,0.4917,0.4917,264000.0],["1985-08-22",0.4917,0.4982,0.4917,0.495,249600.0],["1985-08-23",0.495,0.4982,0.495,0.4982,52800.0],["1985-08-26",0.4982,0.4982,0.4917,0.4917,266400.0],["1985-08-27",0.495,0.4982,0.495,0.495,108000.0],["1985-08-28",0.495,0.4982,0.495,0.495,52800.0],["1985-08-29",0.495,0.4982,0.495,0.495,168000.0],["1985-08-30",0.495,0.495,0.495,0.495,134400.0],["1985-09-03",0.495,0.4982,0.495,0.4982,175200.0],["1985-09-04",0.4982,0.4982,0.495,0.495,676800.0],["1985-09-05",0.495,0.495,0.4885,0.495,3283200.0],["1985-09-06",0.495,0.4982,0.4917,0.4917,309600.0],["1985-09-09",0.4917,0.4982,0.4917,0.4917,444000.0],["1985-09-10",0.4917,0.495,0.4917,0.4917,72000.0],["1985-09-11",0.4917,0.4917,0.4885,0.4917,242400.0],["1985-09-12",0.4885,0.4885,0.4821,0.4821,211200.0],["1985-09-13",0.4821,0.4821,0.4757,0.4821,136800.0],["1985-09-16",0.4821,0.4821,0.466,0.4757,405600.0],["1985-09-17",0.4692,0.4692,0.4628,0.466,153600.0],["1985-09-18",0.4628,0.4628,0.4564,0.4596,636000.0],["1985-09-19",0.4596,0.4628,0.4564,0.4628,132000.0],["1985-09-20",0.4628,0.466,0.4596,0.466,285600.0],["1985-09-23",0.466,0.4789,0.4628,0.4789,379200.0],["1985-09-24",0.4789,0.4789,0.4725,0.4725,429600.0],["1985-09-25",0.4725,0.4789,0.466,0.4725,192000.0],["1985-09-26",0.4725,0.4821,0.466,0.4789,523200.0],["1985-09-30",0.4789,0.4853,0.4757,0.4821,244800.0],["1985-10-01",0.4821,0.4821,0.4757,0.4757,60000.0],["1985-10-02",0.4757,0.4821,0.4628,0.466,1312800.0],["1985-10-03",0.466,0.4725,0.4532,0.4692,1231200.0],["1985-10-04",0.4692,0.4757,0.4692,0.4692,55200.0],["1985-10-07",0.4692,0.4757,0.4692,0.4692,144000.0],["1985-10-08",0.4692,0.4692,0.466,0.466,340800.0],["1985-10-09",0.466,0.4757,0.466,0.4757,31200.0],["1985-10-10",0.4757,0.4757,0.466,0.4692,96000.0],["1985-10-11",0.4692,0.4789,0.4692,0.4757,547200.0],["1985-10-14",0.4757,0.4821,0.4725,0.4821,213600.0],["1985-10-15",0.4821,0.4853,0.4789,0.4853,196800.0],["1985-10-16",0.4853,0.4982,0.4853,0.4982,165600.0],["1985-10-17",0.4982,0.511,0.495,0.511,422400.0],["1985-10-18",0.511,0.5175,0.5078,0.5142,228000.0],["1985-10-21",0.5142,0.5207,0.511,0.5175,139200.0],["1985-10-22",0.5175,0.5335,0.5142,0.5335,633600.0],["1985-10-23",0.5335,0.5432,0.5271,0.5303,388800.0],["1985-10-24",0.5303,0.5367,0.5303,0.5367,14400.0],["1985-10-25",0.5367,0.5367,0.5303,0.5367,52800.0],["1985-10-28",0.5367,0.5367,0.5303,0.5303,24000.0],["1985-10-29",0.5303,0.5464,0.5303,0.5464,386400.0],["1985-10-30",0.5464,0.5528,0.54,0.5528,350400.0],["1985-10-31",0.5528,0.5592,0.5432,0.556,732000.0],["1985-11-01",0.556,0.556,0.5496,0.556,201600.0],["1985-11-04",0.556,0.556,0.556,0.556,100800.0],["1985-11-05",0.556,0.5914,0.5528,0.5914,1296000.0],["1985-11-06",0.5914,0.5914,0.585,0.5882,460800.0],["1985-11-07",0.5882,0.6042,0.585,0.6042,1320000.0],["1985-11-08",0.6042,0.6267,0.6042,0.6235,1471200.0],["1985-11-11",0.6235,0.6332,0.6235,0.6299,2654400.0],["1985-11-12",0.6299,0.646,0.6299,0.6396,2558400.0],["1985-11-13",0.6396,0.6428,0.6299,0.6332,2121600.0],["1985-11-14",0.6332,0.6492,0.6299,0.6492,1416000.0],["1985-11-15",0.6492,0.6492,0.6396,0.646,182400.0],["1985-11-18",0.646,0.6492,0.6396,0.6396,261600.0],["1985-11-19",0.6396,0.6492,0.6396,0.646,472800.0],["1985-11-20",0.646,0.6492,0.6396,0.6428,638400.0],["1985-11-21",0.6428,0.646,0.6396,0.6428,760800.0],["1985-11-22",0.6428,0.6492,0.6396,0.6492,650400.0],["1985-11-25",0.6492,0.6492,0.646,0.646,758400.0],["1985-11-26",0.646,0.6492,0.6428,0.6428,700800.0],["1985-11-27",0.6428,0.6492,0.6428,0.6428,420000.0],["1985-11-29",0.646,0.6492,0.646,0.646,775200.0],["1985-12-02",0.6492,0.6524,0.6492,0.6492,208800.0],["1985-12-03",0.6524,0.6524,0.6524,0.6524,103200.0],["1985-12-04",0.6524,0.6557,0.6492,0.6492,847200.0],["1985-12-05",0.6492,0.6557,0.6492,0.6524,4627200.0],["1985-12-06",0.6524,0.6524,0.6492,0.6492,88800.0],["1985-12-09",0.6492,0.6524,0.6492,0.6524,528000.0],["1985-12-10",0.6524,0.6524,0.6364,0.6364,300000.0],["1985-12-11",0.6364,0.6428,0.6235,0.6235,1039200.0],["1985-12-12",0.6267,0.6396,0.6267,0.6396,604800.0],["1985-12-13",0.6396,0.6396,0.6332,0.6364,463200.0],["1985-12-16",0.6364,0.6396,0.6332,0.6332,103200.0],["1985-12-17",0.6332,0.6332,0.6299,0.6299,189600.0],["1985-12-18",0.6299,0.6299,0.6299,0.6299,24000.0],["1985-12-19",0.6299,0.6364,0.6299,0.6299,216000.0],["1985-12-20",0.6332,0.6396,0.6332,0.6396,273600.0],["1985-12-23",0.6396,0.6492,0.6332,0.6492,607200.0],["1985-12-24",0.6492,0.6524,0.6396,0.6396,240000.0],["1985-12-26",0.6396,0.6396,0.6364,0.6396,60000.0],["1985-12-27",0.6396,0.6396,0.6364,0.6396,153600.0],["1985-12-30",0.6396,0.6428,0.6364,0.6396,96000.0],["1985-12-31",0.6396,0.6396,0.6364,0.6396,192000.0],["1986-01-02",0.6396,0.6428,0.6364,0.6364,187200.0],["1986-01-03",0.6364,0.646,0.6364,0.646,312000.0],["1986-01-06",0.646,0.6492,0.6428,0.646,400800.0],["1986-01-07",0.646,0.6524,0.6428,0.6492,216000.0],["1986-01-08",0.6492,0.6492,0.6428,0.6428,38400.0],["1986-01-09",0.6428,0.646,0.6396,0.6396,223200.0],["1986-01-10",0.6396,0.6396,0.6332,0.6364,408000.0],["1986-01-13",0.6364,0.6492,0.6332,0.6492,516000.0],["1986-01-14",0.6492,0.6524,0.646,0.6492,571200.0],["1986-01-15",0.6492,0.6492,0.646,0.646,112800.0],["1986-01-16",0.6492,0.6492,0.6492,0.6492,38400.0],["1986-01-17",0.6492,0.6492,0.6428,0.6428,895200.0],["1986-01-20",0.6428,0.646,0.6364,0.6364,208800.0],["1986-01-21",0.6364,0.6428,0.6364,0.6396,69600.0],["1986-01-22",0.6396,0.6396,0.6364,0.6364,117600.0],["1986-01-23",0.6364,0.6396,0.6332,0.6364,460800.0],["1986-01-24",0.6364,0.6364,0.6364,0.6364,81600.0],["1986-01-27",0.6364,0.6364,0.6332,0.6364,213600.0],["1986-01-28",0.6364,0.6364,0.6332,0.6332,127200.0],["1986-01-29",0.6332,0.6364,0.6332,0.6332,160800.0],["1986-01-30",0.6332,0.6364,0.6203,0.6299,2404800.0],["1986-01-31",0.6299,0.6332,0.6267,0.6332,252000.0],["1986-02-03",0.6332,0.6332,0.6267,0.6332,396000.0],["1986-02-04",0.6299,0.6299,0.6235,0.6235,782400.0],["1986-02-05",0.6235,0.6299,0.6235,0.6267,1171200.0],["1986-02-06",0.6267,0.6267,0.6235,0.6267,655200.0],["1986-02-07",0.6267,0.6267,0.6139,0.6171,1036800.0],["1986-02-10",0.6171,0.6171,0.585,0.5914,777600.0],["1986-02-11",0.585,0.585,0.5528,0.5753,1346400.0],["1986-02-12",0.5753,0.601,0.5753,0.601,902400.0],["1986-02-13",0.601,0.6042,0.5978,0.601,631200.0],["1986-02-14",0.601,0.6042,0.5882,0.5914,1404000.0],["1986-02-18",0.5914,0.5946,0.585,0.5914,1231200.0],["1986-02-19",0.5914,0.5914,0.585,0.5914,602400.0],["1986-02-20",0.5914,0.5914,0.5882,0.5914,367200.0],["1986-02-21",0.5914,0.5914,0.5882,0.5914,172800.0],["1986-02-24",0.5914,0.5978,0.5882,0.5978,712800.0],["1986-02-25",0.5978,0.5978,0.5914,0.5978,1101600.0],["1986-02-26",0.5978,0.6042,0.5946,0.6042,201600.0],["1986-02-27",0.6042,0.6557,0.601,0.6557,948000.0],["1986-02-28",0.6557,0.6974,0.6557,0.6974,811200.0],["1986-03-03",0.6974,0.7167,0.6974,0.7103,2697600.0],["1986-03-04",0.7103,0.7232,0.7071,0.7199,1063200.0],["1986-03-05",0.7199,0.7232,0.7167,0.7167,144000.0],["1986-03-06",0.7199,0.7585,0.7199,0.7392,1498800.0],["1986-03-07",0.7457,0.7714,0.7457,0.7714,1009200.0],["1986-03-10",0.7714,0.7778,0.7585,0.7778,528000.0],["1986-03-11",0.7778,0.7778,0.7585,0.7714,454800.0],["1986-03-12",0.7714,0.7778,0.7649,0.7778,1291200.0],["1986-03-13",0.7778,0.7778,0.7649,0.7714,333600.0],["1986-03-14",0.7714,0.7714,0.7649,0.7714,322800.0],["1986-03-17",0.7714,0.7842,0.7649,0.7842,804000.0],["1986-03-18",0.7778,0.7778,0.7714,0.7778,105600.0],["1986-03-19",0.7778,0.7778,0.7521,0.7521,342000.0],["1986-03-20",0.7521,0.7649,0.7521,0.7585,82800.0],["1986-03-21",0.7585,0.7649,0.7521,0.7649,430800.0],["1986-03-24",0.7649,0.7649,0.7457,0.7585,332400.0],["1986-03-25",0.7521,0.7521,0.7392,0.7457,110400.0],["1986-03-26",0.7457,0.7521,0.7135,0.7392,565200.0],["1986-03-27",0.7392,0.7521,0.7199,0.7199,400800.0],["1986-03-31",0.7199,0.7392,0.7199,0.7392,140400.0],["1986-04-01",0.7392,0.7457,0.7328,0.7392,502800.0],["1986-04-02",0.7392,0.7457,0.7199,0.7457,56400.0],["1986-04-03",0.7457,0.7457,0.7199,0.7392,196800.0],["1986-04-04",0.7328,0.7328,0.6878,0.7007,440400.0],["1986-04-07",0.7007,0.7007,0.6621,0.6814,766800.0],["1986-04-08",0.6814,0.6942,0.6685,0.6942,337200.0],["1986-04-09",0.6942,0.7007,0.6814,0.6942,308400.0],["1986-04-10",0.6942,0.6942,0.6814,0.6878,254400.0],["1986-04-11",0.6878,0.7135,0.6814,0.7071,364800.0],["1986-04-14",0.7071,0.7521,0.7007,0.7521,343200.0],["1986-04-15",0.7585,0.7778,0.7585,0.7778,573600.0],["1986-04-16",0.7778,0.7842,0.7649,0.7778,1015200.0],["1986-04-17",0.7778,0.7842,0.7714,0.7714,123600.0],["1986-04-18",0.7714,0.7778,0.7521,0.7521,193200.0],["1986-04-21",0.7521,0.7778,0.7521,0.7649,195600.0],["1986-04-22",0.7649,0.7778,0.7457,0.7457,153600.0],["1986-04-23",0.7457,0.7778,0.7392,0.7521,534000.0],["1986-04-24",0.7521,0.7585,0.7457,0.7585,76800.0],["1986-04-25",0.7585,0.7649,0.7457,0.7649,348000.0],["1986-04-28",0.7649,0.7778,0.7585,0.7585,160800.0],["1986-04-29",0.7585,0.7778,0.7585,0.7714,63600.0],["1986-04-30",0.7714,0.7778,0.7649,0.7649,63600.0],["1986-05-01",0.7649,0.7778,0.7457,0.7457,254400.0],["1986-05-02",0.7457,0.7585,0.7328,0.7585,333600.0],["1986-05-05",0.7585,0.7649,0.7521,0.7585,72000.0],["1986-05-06",0.7585,0.7714,0.7457,0.7521,247200.0],["1986-05-07",0.7521,0.7649,0.7521,0.7585,170400.0],["1986-05-08",0.7585,0.7649,0.7521,0.7521,18000.0],["1986-05-09",0.7521,0.7585,0.7521,0.7585,106800.0],["1986-05-12",0.7585,0.7585,0.7521,0.7521,139200.0],["1986-05-13",0.7521,0.7585,0.7521,0.7585,88800.0],["1986-05-14",0.7521,0.7521,0.7328,0.7328,376800.0],["1986-05-15",0.7328,0.7457,0.7199,0.7328,418800.0],["1986-05-16",0.7328,0.7392,0.7199,0.7199,100800.0],["1986-05-19",0.7199,0.7199,0.6685,0.6814,256800.0],["1986-05-20",0.6814,0.6814,0.6685,0.6685,224400.0],["1986-05-21",0.6685,0.6749,0.6685,0.6749,44400.0],["1986-05-22",0.6749,0.6749,0.6621,0.6685,111600.0],["1986-05-23",0.6685,0.6685,0.6621,0.6621,181200.0],["1986-05-27",0.6621,0.6749,0.6621,0.6749,478800.0],["1986-05-28",0.6749,0.6749,0.6685,0.6749,207600.0],["1986-05-29",0.6749,0.6749,0.6685,0.6749,61200.0],["1986-05-30",0.6749,0.6814,0.6621,0.6814,559200.0],["1986-06-02",0.6814,0.6878,0.6749,0.6878,208800.0],["1986-06-03",0.6878,0.7135,0.6814,0.7071,438000.0],["1986-06-04",0.7071,0.7392,0.7007,0.7392,157200.0],["1986-06-05",0.7392,0.7457,0.7199,0.7457,152400.0],["1986-06-06",0.7457,0.7714,0.7457,0.7649,382800.0],["1986-06-09",0.7649,0.7649,0.7585,0.7649,706800.0],["1986-06-10",0.7649,0.7649,0.7457,0.7585,93600.0],["1986-06-11",0.7585,0.7585,0.7457,0.7585,49200.0],["1986-06-12",0.7585,0.7585,0.7457,0.7457,201600.0],["1986-06-13",0.7457,0.7585,0.7457,0.7521,97200.0],["1986-06-16",0.7521,0.7521,0.7457,0.7457,93600.0],["1986-06-17",0.7457,0.7521,0.7392,0.7392,488400.0],["1986-06-18",0.7392,0.7521,0.7392,0.7457,28800.0],["1986-06-19",0.7457,0.7457,0.7135,0.7135,331200.0],["1986-06-20",0.7135,0.7199,0.7007,0.7071,741600.0],["1986-06-23",0.7071,0.7135,0.7007,0.7135,33600.0],["1986-06-24",0.7135,0.7135,0.7007,0.7135,67200.0],["1986-06-25",0.7135,0.7135,0.7007,0.7007,40800.0],["1986-06-26",0.7007,0.7199,0.7007,0.7135,526800.0],["1986-06-27",0.7135,0.7457,0.7071,0.7392,547200.0],["1986-06-30",0.7392,0.7457,0.7328,0.7328,242400.0],["1986-07-01",0.7328,0.7457,0.7328,0.7457,280800.0],["1986-07-02",0.7457,0.7457,0.7328,0.7457,13200.0],["1986-07-03",0.7457,0.7457,0.7328,0.7328,97200.0],["1986-07-07",0.7328,0.7457,0.7071,0.7071,123600.0],["1986-07-08",0.7071,0.7135,0.6621,0.6814,495600.0],["1986-07-09",0.6814,0.6814,0.6428,0.6428,1797600.0],["1986-07-10",0.6428,0.6814,0.6428,0.6685,889200.0],["1986-07-11",0.6685,0.6814,0.6621,0.6685,588000.0],["1986-07-14",0.6685,0.6749,0.6492,0.6685,1444800.0],["1986-07-15",0.6685,0.6749,0.6235,0.6364,2682000.0],["1986-07-16",0.6364,0.6428,0.6235,0.6364,476400.0],["1986-07-17",0.6364,0.6364,0.6235,0.6235,120000.0],["1986-07-18",0.6299,0.6364,0.6299,0.6364,339600.0],["1986-07-21",0.6364,0.6364,0.6299,0.6364,91200.0],["1986-07-22",0.6364,0.6492,0.6364,0.6428,34800.0],["1986-07-23",0.6428,0.6685,0.6428,0.6685,30000.0],["1986-07-24",0.6685,0.6685,0.6364,0.6492,370800.0],["1986-07-25",0.6492,0.6492,0.6428,0.6428,188400.0],["1986-07-28",0.6428,0.6492,0.6235,0.6235,170400.0],["1986-07-29",0.6235,0.6364,0.6235,0.6235,36000.0],["1986-07-30",0.6235,0.6299,0.6235,0.6299,285600.0],["1986-07-31",0.6299,0.6299,0.6235,0.6235,39600.0],["1986-08-01",0.6235,0.6299,0.6235,0.6235,166800.0],["1986-08-04",0.6235,0.6299,0.6235,0.6235,296400.0],["1986-08-05",0.6235,0.6364,0.6235,0.6299,504000.0],["1986-08-06",0.6299,0.6364,0.6235,0.6299,150000.0],["1986-08-07",0.6299,0.6299,0.6235,0.6299,16800.0],["1986-08-08",0.6299,0.6299,0.6235,0.6299,52800.0],["1986-08-11",0.6299,0.6299,0.6235,0.6235,164400.0],["1986-08-12",0.6235,0.6299,0.6235,0.6235,351600.0],["1986-08-13",0.6235,0.6235,0.6235,0.6235,194400.0],["1986-08-14",0.6235,0.6235,0.6235,0.6235,111600.0],["1986-08-15",0.6235,0.6235,0.6235,0.6235,118800.0],["1986-08-18",0.6235,0.6235,0.6235,0.6235,183600.0],["1986-08-19",0.6235,0.6235,0.6235,0.6235,259200.0],["1986-08-20",0.6235,0.6235,0.6171,0.6171,174000.0],["1986-08-21",0.6171,0.6235,0.6171,0.6235,789600.0],["1986-08-22",0.6235,0.6235,0.6171,0.6235,54000.0],["1986-08-25",0.6235,0.6235,0.6171,0.6171,36000.0],["1986-08-26",0.6171,0.6235,0.6171,0.6235,19200.0],["1986-08-27",0.6235,0.6235,0.6171,0.6171,294000.0],["1986-08-28",0.6171,0.6235,0.6171,0.6171,157200.0],["1986-08-29",0.6171,0.6235,0.6171,0.6235,166800.0],["1986-09-02",0.6235,0.6235,0.6171,0.6235,91200.0],["1986-09-03",0.6235,0.6235,0.6171,0.6171,144000.0],["1986-09-04",0.6171,0.6235,0.6171,0.6235,33600.0],["1986-09-05",0.6235,0.6235,0.6171,0.6171,181200.0],["1986-09-08",0.6171,0.6235,0.6171,0.6235,412800.0],["1986-09-09",0.6235,0.6235,0.6171,0.6171,39600.0],["1986-09-10",0.6171,0.6171,0.6171,0.6171,14400.0],["1986-09-11",0.6171,0.6235,0.6171,0.6235,195600.0],["1986-09-12",0.6235,0.6235,0.6042,0.6235,439200.0],["1986-09-15",0.6235,0.6235,0.6042,0.6042,58800.0],["1986-09-16",0.6042,0.6171,0.6042,0.6107,1315200.0],["1986-09-17",0.6107,0.6171,0.5978,0.6042,259200.0],["1986-09-18",0.6042,0.6171,0.6042,0.6042,166800.0],["1986-09-19",0.6042,0.6235,0.6042,0.6235,912000.0],["1986-09-22",0.6235,0.6878,0.6171,0.6685,580800.0],["1986-09-23",0.6685,0.6749,0.6492,0.6621,250800.0],["1986-09-24",0.6621,0.6685,0.6235,0.6364,549600.0],["1986-09-25",0.6364,0.6364,0.6171,0.6171,79200.0],["1986-09-26",0.6171,0.6235,0.6107,0.6235,198000.0],["1986-09-29",0.6235,0.6235,0.5978,0.6042,172800.0],["1986-09-30",0.6042,0.6235,0.5978,0.6235,315600.0],["1986-10-01",0.6235,0.6299,0.6107,0.6235,699600.0],["1986-10-02",0.6364,0.6428,0.6364,0.6428,232800.0],["1986-10-03",0.6428,0.6428,0.6364,0.6428,26400.0],["1986-10-06",0.6428,0.6428,0.6364,0.6428,19200.0],["1986-10-07",0.6428,0.6428,0.6364,0.6428,81600.0],["1986-10-08",0.6428,0.6428,0.6299,0.6364,342000.0],["1986-10-09",0.6364,0.6364,0.6299,0.6364,216000.0],["1986-10-10",0.6364,0.6364,0.6299,0.6299,79200.0],["1986-10-13",0.6299,0.6364,0.6299,0.6364,2400.0],["1986-10-14",0.6364,0.6364,0.6299,0.6364,38400.0],["1986-10-15",0.6364,0.6749,0.6299,0.6749,279600.0],["1986-10-16",0.6749,0.6942,0.6685,0.6878,205200.0],["1986-10-17",0.6878,0.6878,0.6749,0.6814,146400.0],["1986-10-20",0.6814,0.6814,0.6621,0.6749,45600.0],["1986-10-21",0.6749,0.6749,0.6621,0.6749,74400.0],["1986-10-22",0.6685,0.6685,0.6621,0.6621,75600.0],["1986-10-23",0.6621,0.6685,0.6492,0.6492,308400.0],["1986-10-24",0.6492,0.6685,0.6492,0.6621,172800.0],["1986-10-27",0.6621,0.6621,0.6492,0.6621,105600.0],["1986-10-28",0.6621,0.6621,0.6492,0.6621,1249200.0],["1986-10-29",0.6621,0.6621,0.6492,0.6492,51600.0],["1986-10-30",0.6492,0.6621,0.6492,0.6621,638400.0],["1986-10-31",0.6621,0.6621,0.6492,0.6492,111600.0],["1986-11-03",0.6492,0.6621,0.6492,0.6492,123600.0],["1986-11-04",0.6492,0.6621,0.6428,0.6621,1087200.0],["1986-11-05",0.6621,0.6621,0.6492,0.6492,171600.0],["1986-11-06",0.6492,0.6621,0.6492,0.6621,74400.0],["1986-11-07",0.6621,0.6621,0.6492,0.6621,211200.0],["1986-11-10",0.6621,0.6621,0.6492,0.6492,270000.0],["1986-11-11",0.6492,0.6621,0.6492,0.6621,258000.0],["1986-11-12",0.6621,0.6621,0.6492,0.6621,177600.0],["1986-11-13",0.6621,0.6621,0.6492,0.6621,230400.0],["1986-11-14",0.6621,0.6685,0.6492,0.6621,504000.0],["1986-11-17",0.6621,0.6621,0.6492,0.6621,104400.0],["1986-11-18",0.6492,0.6492,0.6299,0.6364,306000.0],["1986-11-19",0.6364,0.6364,0.6235,0.6235,346800.0],["1986-11-20",0.6235,0.6299,0.6235,0.6299,208800.0],["1986-11-21",0.6235,0.6235,0.6235,0.6235,193200.0],["1986-11-24",0.6235,0.6235,0.6171,0.6171,30000.0],["1986-11-25",0.6171,0.6235,0.6171,0.6235,156000.0],["1986-11-26",0.6235,0.6235,0.6235,0.6235,250800.0],["1986-11-28",0.6235,0.6364,0.6235,0.6235,406800.0],["1986-12-01",0.6235,0.6299,0.6235,0.6299,216000.0],["1986-12-02",0.6299,0.6492,0.6235,0.6492,1035600.0],["1986-12-03",0.6492,0.6685,0.6428,0.6621,1912800.0],["1986-12-04",0.6492,0.6492,0.6364,0.6492,445200.0],["1986-12-05",0.6492,0.6492,0.6364,0.6428,265200.0],["1986-12-08",0.6428,0.6428,0.6299,0.6364,391200.0],["1986-12-09",0.6364,0.6364,0.6235,0.6299,1180800.0],["1986-12-10",0.6299,0.6364,0.6235,0.6299,751200.0],["1986-12-11",0.6299,0.6364,0.6299,0.6364,246000.0],["1986-12-12",0.6364,0.6364,0.6299,0.6364,280800.0],["1986-12-15",0.6364,0.6364,0.6235,0.6364,444000.0],["1986-12-16",0.6299,0.6299,0.6171,0.6235,268800.0],["1986-12-17",0.6235,0.6235,0.6042,0.6235,1634400.0],["1986-12-18",0.6235,0.6235,0.6171,0.6235,406800.0],["1986-12-19",0.6235,0.6235,0.6042,0.6235,1278000.0],["1986-12-22",0.6235,0.6235,0.6107,0.6171,840000.0],["1986-12-23",0.6171,0.6171,0.6042,0.6171,1680000.0],["1986-12-24",0.6171,0.6171,0.6107,0.6171,654000.0],["1986-12-26",0.6171,0.6171,0.6107,0.6171,210000.0],["1986-12-29",0.6171,0.6171,0.6107,0.6171,120000.0],["1986-12-30",0.6171,0.6235,0.6107,0.6235,2473200.0],["1986-12-31",0.6235,0.6621,0.6171,0.6621,2137200.0],["1987-01-02",0.6621,0.6685,0.6492,0.6621,307200.0],["1987-01-05",0.6621,0.6814,0.6621,0.6814,1200000.0],["1987-01-06",0.6814,0.6878,0.6749,0.6878,498000.0],["1987-01-07",0.6878,0.6878,0.6814,0.6878,294000.0],["1987-01-08",0.6878,0.6878,0.6814,0.6814,3030000.0],["1987-01-09",0.6814,0.7135,0.6814,0.7135,793200.0],["1987-01-12",0.7135,0.7135,0.7071,0.7135,482400.0],["1987-01-13",0.7135,0.7135,0.7071,0.7135,291600.0],["1987-01-14",0.7135,0.7135,0.7071,0.7071,135600.0],["1987-01-15",0.7071,0.7585,0.7071,0.7585,1422000.0],["1987-01-16",0.7585,0.7649,0.7521,0.7649,598800.0],["1987-01-19",0.7649,0.7649,0.7585,0.7649,632400.0],["1987-01-20",0.7649,0.7649,0.7585,0.7649,259200.0],["1987-01-21",0.7649,0.7649,0.7585,0.7649,506400.0],["1987-01-22",0.7649,0.7649,0.7521,0.7585,679200.0],["1987-01-23",0.7585,0.7649,0.7585,0.7649,1422000.0],["1987-01-26",0.7649,0.7649,0.7585,0.7649,267600.0],["1987-01-27",0.7649,0.7649,0.7585,0.7585,202800.0],["1987-01-28",0.7585,0.7649,0.7585,0.7649,265200.0],["1987-01-29",0.7649,0.7649,0.7457,0.7649,346800.0],["1987-01-30",0.7649,0.7649,0.7585,0.7649,909600.0],["1987-02-02",0.7649,0.7649,0.7585,0.7649,583200.0],["1987-02-03",0.7649,0.7649,0.7521,0.7649,885600.0],["1987-02-04",0.7649,0.7649,0.7585,0.7649,50400.0],["1987-02-05",0.7649,0.7649,0.7585,0.7649,36000.0],["1987-02-06",0.7649,0.7649,0.7457,0.7649,2023200.0],["1987-02-09",0.7649,0.7649,0.7585,0.7649,840000.0],["1987-02-10",0.7649,0.7649,0.7585,0.7649,2030400.0],["1987-02-11",0.7649,0.7649,0.7585,0.7649,1057200.0],["1987-02-12",0.7649,0.7649,0.7585,0.7585,333600.0],["1987-02-13",0.7585,0.7649,0.7585,0.7649,247200.0],["1987-02-17",0.7649,0.7649,0.7585,0.7649,837600.0],["1987-02-18",0.7649,0.7649,0.7585,0.7649,1639200.0],["1987-02-19",0.7649,0.7649,0.7392,0.7585,297600.0],["1987-02-20",0.7585,0.7585,0.7457,0.7521,145200.0],["1987-02-23",0.7521,0.7521,0.7328,0.7457,249600.0],["1987-02-24",0.7457,0.7457,0.7328,0.7457,356400.0],["1987-02-25",0.7457,0.7457,0.7328,0.7392,267600.0],["1987-02-26",0.7392,0.7457,0.7392,0.7392,426000.0],["1987-02-27",0.7392,0.7521,0.7392,0.7521,710400.0],["1987-03-02",0.7521,0.7521,0.7392,0.7457,308400.0],["1987-03-03",0.7457,0.7457,0.7392,0.7457,219600.0],["1987-03-04",0.7457,0.7457,0.7328,0.7392,710400.0],["1987-03-05",0.7392,0.7392,0.7328,0.7328,468000.0],["1987-03-06",0.7328,0.7328,0.7135,0.7328,673200.0],["1987-03-09",0.7199,0.7199,0.7135,0.7199,1706400.0],["1987-03-10",0.7199,0.7199,0.7135,0.7135,1060800.0],["1987-03-11",0.7135,0.7199,0.7135,0.7135,566400.0],["1987-03-12",0.7135,0.7199,0.7135,0.7135,278400.0],["1987-03-13",0.7135,0.7199,0.7135,0.7199,222000.0],["1987-03-16",0.7199,0.7199,0.7135,0.7199,1120800.0],["1987-03-17",0.7199,0.7199,0.7135,0.7199,777600.0],["1987-03-18",0.7199,0.7199,0.7135,0.7199,1068000.0],["1987-03-19",0.7199,0.7199,0.7135,0.7199,628800.0],["1987-03-20",0.7199,0.7199,0.7135,0.7199,789600.0],["1987-03-23",0.7199,0.7199,0.7135,0.7199,915600.0],["1987-03-24",0.7199,0.7199,0.7135,0.7199,517200.0],["1987-03-25",0.7199,0.7199,0.7135,0.7199,777600.0],["1987-03-26",0.7199,0.7199,0.7135,0.7199,438000.0],["1987-03-27",0.7199,0.7199,0.7071,0.7199,970800.0],["1987-03-30",0.7199,0.7199,0.7135,0.7199,492000.0],["1987-03-31",0.7199,0.7521,0.7135,0.7521,1057200.0],["1987-04-01",0.7521,0.7521,0.7457,0.7457,937200.0],["1987-04-02",0.7457,0.7521,0.7457,0.7521,806400.0],["1987-04-03",0.7521,0.7649,0.7392,0.7649,2301600.0],["1987-04-06",0.7649,0.7649,0.7521,0.7649,384000.0],["1987-04-07",0.7649,0.7649,0.7521,0.7585,271200.0],["1987-04-08",0.7585,0.7585,0.7521,0.7521,1683600.0],["1987-04-09",0.7521,0.7649,0.7521,0.7649,507600.0],["1987-04-10",0.7649,0.7649,0.7585,0.7649,255600.0],["1987-04-13",0.7649,0.7649,0.7585,0.7585,703200.0],["1987-04-14",0.7585,0.7649,0.7585,0.7649,1354800.0],["1987-04-15",0.7649,0.7778,0.7585,0.7778,511200.0],["1987-04-16",0.7778,0.8035,0.7649,0.7714,906000.0],["1987-04-20",0.7714,0.7714,0.7649,0.7649,472800.0],["1987-04-21",0.7649,0.7714,0.7649,0.7714,290400.0],["1987-04-22",0.7714,0.7714,0.7649,0.7649,190800.0],["1987-04-23",0.7649,0.7714,0.7649,0.7649,36000.0],["1987-04-24",0.7649,0.7714,0.7649,0.7714,538800.0],["1987-04-27",0.7714,0.7778,0.7649,0.7714,644400.0],["1987-04-28",0.7714,0.7778,0.7649,0.7714,56400.0],["1987-04-29",0.7714,0.7714,0.7649,0.7714,72000.0],["1987-04-30",0.7714,0.7714,0.7649,0.7714,858000.0],["1987-05-01",0.7714,0.7714,0.7649,0.7714,549600.0],["1987-05-04",0.7714,0.7714,0.7649,0.7649,103200.0],["1987-05-05",0.7649,0.7714,0.7649,0.7714,361200.0],["1987-05-06",0.7714,0.7714,0.7649,0.7714,733200.0],["1987-05-07",0.7714,0.7714,0.7649,0.7714,561600.0],["1987-05-08",0.7714,0.7714,0.7649,0.7714,141600.0],["1987-05-11",0.7714,0.7714,0.7649,0.7714,49200.0],["1987-05-12",0.7714,0.7714,0.7649,0.7714,130800.0],["1987-05-13",0.7714,0.7714,0.7649,0.7714,1046400.0],["1987-05-14",0.7714,0.7714,0.7649,0.7649,8400.0],["1987-05-15",0.7649,0.7714,0.7649,0.7714,235200.0],["1987-05-18",0.7714,0.7714,0.7649,0.7714,153600.0],["1987-05-19",0.7714,0.7714,0.7649,0.7714,628800.0],["1987-05-20",0.7714,0.7714,0.7649,0.7714,1190400.0],["1987-05-21",0.7714,0.7714,0.7649,0.7649,398400.0],["1987-05-22",0.7649,0.7714,0.7649,0.7714,493200.0],["1987-05-26",0.7714,0.7714,0.7649,0.7649,460800.0],["1987-05-27",0.7649,0.7714,0.7585,0.7649,210000.0],["1987-05-28",0.7649,0.7714,0.7649,0.7714,474000.0],["1987-05-29",0.7714,0.7714,0.7585,0.7714,585600.0],["1987-06-01",0.7714,0.7714,0.7649,0.7649,174000.0],["1987-06-02",0.7649,0.7714,0.7649,0.7714,102000.0],["1987-06-03",0.7714,0.7714,0.7649,0.7649,14400.0],["1987-06-04",0.7649,0.7714,0.7649,0.7714,349200.0],["1987-06-05",0.7714,0.7714,0.7649,0.7714,390000.0],["1987-06-08",0.7714,0.7714,0.7649,0.7714,284400.0],["1987-06-09",0.7714,0.7714,0.7649,0.7649,172800.0],["1987-06-10",0.7649,0.7714,0.7649,0.7714,134400.0],["1987-06-11",0.7714,0.7714,0.7714,0.7714,38400.0],["1987-06-12",0.7714,0.7714,0.7649,0.7714,1111200.0],["1987-06-15",0.7714,0.7714,0.7649,0.7649,58800.0],["1987-06-16",0.7649,0.7714,0.7649,0.7714,114000.0],["1987-06-17",0.7714,0.7714,0.7649,0.7714,255600.0],["1987-06-18",0.7714,0.7714,0.7649,0.7649,66000.0],["1987-06-19",0.7649,0.7714,0.7649,0.7714,711600.0],["1987-06-22",0.7714,0.7714,0.7649,0.7649,166800.0],["1987-06-23",0.7649,0.7714,0.7649,0.7649,92400.0],["1987-06-24",0.7649,0.7714,0.7649,0.7714,306000.0],["1987-06-25",0.7714,0.7714,0.7585,0.7714,357600.0],["1987-06-26",0.7714,0.7714,0.7649,0.7714,128400.0],["1987-06-29",0.7714,0.7714,0.7649,0.7714,403200.0],["1987-06-30",0.7714,0.7714,0.7649,0.7714,1292400.0],["1987-07-01",0.7714,0.7714,0.7649,0.7714,486000.0],["1987-07-02",0.7714,0.7714,0.7649,0.7649,274800.0],["1987-07-06",0.7649,0.7714,0.7649,0.7714,688800.0],["1987-07-07",0.7714,0.7714,0.7649,0.7649,680400.0],["1987-07-08",0.7649,0.7714,0.7649,0.7714,319200.0],["1987-07-09",0.7714,0.7714,0.7649,0.7714,319200.0],["1987-07-10",0.7714,0.7714,0.7649,0.7714,350400.0],["1987-07-13",0.7714,0.7714,0.7585,0.7714,766800.0],["1987-07-14",0.7714,0.7714,0.7585,0.7714,649200.0],["1987-07-15",0.7714,0.7714,0.7649,0.7714,160800.0],["1987-07-16",0.7714,0.7714,0.7649,0.7714,336000.0],["1987-07-17",0.7714,0.7714,0.7649,0.7714,346800.0],["1987-07-20",0.7714,0.7714,0.7649,0.7714,465600.0],["1987-07-21",0.7714,0.7714,0.7649,0.7714,219600.0],["1987-07-22",0.7714,0.7714,0.7649,0.7714,97200.0],["1987-07-23",0.7714,0.7714,0.7649,0.7649,190800.0],["1987-07-24",0.7649,0.7714,0.7649,0.7714,273600.0],["1987-07-27",0.7714,0.7714,0.7649,0.7714,261600.0],["1987-07-28",0.7714,0.7714,0.7649,0.7714,400800.0],["1987-07-29",0.7714,0.7714,0.7649,0.7714,908400.0],["1987-07-30",0.7714,0.7714,0.7649,0.7649,1152000.0],["1987-07-31",0.7649,0.7714,0.7649,0.7714,584400.0],["1987-08-03",0.7714,0.7714,0.7649,0.7649,420000.0],["1987-08-04",0.7649,0.7714,0.7649,0.7714,464400.0],["1987-08-05",0.7714,0.7714,0.7649,0.7714,436800.0],["1987-08-06",0.7714,0.7714,0.7649,0.7649,260400.0],["1987-08-07",0.7649,0.7714,0.7649,0.7714,855600.0],["1987-08-10",0.7714,0.7714,0.7649,0.7714,171600.0],["1987-08-11",0.7714,0.7714,0.7649,0.7714,124800.0],["1987-08-12",0.7714,0.7778,0.7649,0.7778,1191600.0],["1987-08-13",0.7778,0.7971,0.7778,0.7971,1048800.0],["1987-08-14",0.7971,0.7971,0.7906,0.7971,891600.0],["1987-08-17",0.7971,0.7971,0.7906,0.7906,297600.0],["1987-08-18",0.7906,0.8228,0.7906,0.8228,638400.0],["1987-08-19",0.8228,0.8292,0.8164,0.8228,1675200.0],["1987-08-20",0.8228,0.8356,0.8228,0.8356,582000.0],["1987-08-21",0.8356,0.8356,0.8228,0.8292,178800.0],["1987-08-24",0.8292,0.8356,0.8292,0.8356,1035600.0],["1987-08-25",0.8356,0.8356,0.8292,0.8292,212400.0],["1987-08-26",0.8292,0.8356,0.8292,0.8356,90000.0],["1987-08-27",0.8356,0.8421,0.8292,0.8356,2316000.0],["1987-08-28",0.8356,0.8421,0.8356,0.8421,343200.0],["1987-08-31",0.8421,0.8421,0.8356,0.8421,258000.0],["1987-09-01",0.8421,0.8421,0.8356,0.8356,854400.0],["1987-09-02",0.8356,0.8421,0.8356,0.8356,751200.0],["1987-09-03",0.8356,0.8421,0.8356,0.8356,54000.0],["1987-09-04",0.8356,0.8421,0.8356,0.8421,176400.0],["1987-09-08",0.8421,0.8421,0.8356,0.8421,1039200.0],["1987-09-09",0.8421,0.8421,0.8356,0.8356,409200.0],["1987-09-10",0.8356,0.8421,0.8356,0.8421,1262400.0],["1987-09-11",0.8421,0.8421,0.8356,0.8356,81600.0],["1987-09-14",0.8356,0.8421,0.8356,0.8356,3520800.0],["1987-09-15",0.8356,0.8421,0.8356,0.8356,246000.0],["1987-09-16",0.8356,0.8421,0.8356,0.8421,714000.0],["1987-09-17",0.8421,0.8421,0.8356,0.8421,862800.0],["1987-09-18",0.8421,0.8421,0.8356,0.8356,550800.0],["1987-09-21",0.8356,0.8421,0.8356,0.8421,890400.0],["1987-09-22",0.8421,0.8421,0.8356,0.8356,60000.0],["1987-09-23",0.8356,0.8421,0.8356,0.8421,356400.0],["1987-09-24",0.8421,0.8549,0.8356,0.8549,1449600.0],["1987-09-25",0.8549,0.8871,0.8549,0.8871,471600.0],["1987-09-28",0.8871,0.8935,0.8742,0.8935,368400.0],["1987-09-29",0.8935,0.8935,0.8742,0.8742,234000.0],["1987-09-30",0.8871,0.8999,0.8871,0.8999,472800.0],["1987-10-01",0.8999,0.8999,0.8871,0.8935,920400.0],["1987-10-02",0.8935,0.8999,0.8871,0.8871,216000.0],["1987-10-05",0.8871,0.8999,0.8871,0.8999,415200.0],["1987-10-06",0.8999,0.8999,0.8871,0.8871,78000.0],["1987-10-07",0.8871,0.8999,0.8871,0.8871,225600.0],["1987-10-08",0.8871,0.8999,0.8871,0.8871,68400.0],["1987-10-09",0.8871,0.8999,0.8871,0.8935,216000.0],["1987-10-12",0.8935,0.8999,0.8871,0.8871,231600.0],["1987-10-13",0.8871,0.8999,0.8871,0.8935,566400.0],["1987-10-14",0.8935,0.8935,0.8614,0.8742,1006800.0],["1987-10-15",0.8678,0.8678,0.8549,0.8614,1026000.0],["1987-10-16",0.8614,0.8678,0.8485,0.8549,1490400.0],["1987-10-19",0.8485,0.8485,0.7585,0.7906,981600.0],["1987-10-20",0.7714,0.7714,0.6942,0.7007,607200.0],["1987-10-21",0.7007,0.7199,0.6942,0.7007,590400.0],["1987-10-22",0.7007,0.7007,0.6299,0.6299,454800.0],["1987-10-23",0.6299,0.6428,0.6235,0.6364,308400.0],["1987-10-26",0.6235,0.6235,0.5914,0.6042,610800.0],["1987-10-27",0.6042,0.6107,0.6042,0.6042,553200.0],["1987-10-28",0.6042,0.6107,0.6042,0.6042,124800.0],["1987-10-29",0.6042,0.6107,0.6042,0.6042,399600.0],["1987-10-30",0.6042,0.6107,0.6042,0.6107,542400.0],["1987-11-02",0.6107,0.6878,0.6042,0.6814,1458000.0],["1987-11-03",0.6814,0.6878,0.6814,0.6878,159600.0],["1987-11-04",0.6878,0.6878,0.6814,0.6814,325200.0],["1987-11-05",0.6814,0.6878,0.6814,0.6878,946800.0],["1987-11-06",0.6814,0.6814,0.6814,0.6814,1200.0],["1987-11-09",0.6814,0.6814,0.6749,0.6814,386400.0],["1987-11-10",0.6814,0.6878,0.6814,0.6878,333600.0],["1987-11-11",0.6878,0.6878,0.6814,0.6814,60000.0],["1987-11-12",0.6814,0.6878,0.6814,0.6814,26400.0],["1987-11-13",0.6814,0.6878,0.6814,0.6878,42000.0],["1987-11-16",0.6878,0.6878,0.6814,0.6878,174000.0],["1987-11-17",0.6878,0.6878,0.6814,0.6878,332400.0],["1987-11-18",0.6878,0.6878,0.6749,0.6814,414000.0],["1987-11-19",0.6814,0.6814,0.6685,0.6749,579600.0],["1987-11-20",0.6749,0.6749,0.6685,0.6749,256800.0],["1987-11-23",0.6749,0.6749,0.6685,0.6749,994800.0],["1987-11-24",0.6749,0.6749,0.6685,0.6685,91200.0],["1987-11-25",0.6685,0.6685,0.6685,0.6685,4800.0],["1987-11-27",0.6685,0.6749,0.6685,0.6685,340800.0],["1987-11-30",0.6685,0.6749,0.6685,0.6749,978000.0],["1987-12-01",0.6685,0.6685,0.6685,0.6685,37200.0],["1987-12-02",0.6685,0.6749,0.6685,0.6685,132000.0],["1987-12-03",0.6685,0.6685,0.6685,0.6685,205200.0],["1987-12-04",0.6685,0.6685,0.6685,0.6685,561600.0],["1987-12-07",0.6685,0.6749,0.6685,0.6749,235200.0],["1987-12-08",0.6685,0.6685,0.6685,0.6685,384000.0],["1987-12-09",0.6685,0.6749,0.6364,0.6749,901200.0],["1987-12-10",0.6749,0.6749,0.6685,0.6685,168000.0],["1987-12-11",0.6685,0.6749,0.6685,0.6685,218400.0],["1987-12-14",0.6685,0.6749,0.6685,0.6685,259200.0],["1987-12-15",0.6685,0.6749,0.6685,0.6749,735600.0],["1987-12-16",0.6749,0.6749,0.6685,0.6749,222000.0],["1987-12-17",0.6749,0.6749,0.6685,0.6749,1480800.0],["1987-12-18",0.6749,0.6749,0.6685,0.6685,244800.0],["1987-12-21",0.6685,0.6749,0.6685,0.6685,525600.0],["1987-12-22",0.6685,0.6749,0.6685,0.6685,235200.0],["1987-12-23",0.6685,0.6749,0.6685,0.6685,343200.0],["1987-12-24",0.6685,0.6749,0.6685,0.6685,399600.0],["1987-12-28",0.6685,0.6749,0.6685,0.6685,51600.0],["1987-12-29",0.6685,0.6749,0.6621,0.6685,1417200.0],["1987-12-30",0.6685,0.7007,0.6685,0.6942,1483200.0],["1987-12-31",0.6942,0.7007,0.6942,0.7007,1023600.0],["1988-01-04",0.7007,0.7007,0.6749,0.6749,582000.0],["1988-01-05",0.6749,0.6878,0.6621,0.6814,340800.0],["1988-01-06",0.6685,0.6685,0.6685,0.6685,32400.0],["1988-01-07",0.6685,0.6814,0.6685,0.6685,4800.0],["1988-01-08",0.6685,0.6685,0.6621,0.6621,169200.0],["1988-01-11",0.6621,0.6621,0.6299,0.6299,714000.0],["1988-01-12",0.6299,0.6299,0.6107,0.6107,153600.0],["1988-01-13",0.6107,0.6107,0.5978,0.5978,127200.0],["1988-01-14",0.5914,0.5914,0.5657,0.585,568800.0],["1988-01-15",0.585,0.6042,0.5785,0.6042,324000.0],["1988-01-18",0.6042,0.6107,0.5978,0.5978,207600.0],["1988-01-19",0.6042,0.6299,0.6042,0.6299,560400.0],["1988-01-20",0.6299,0.6299,0.6235,0.6299,357600.0],["1988-01-21",0.6299,0.6299,0.6107,0.6235,291600.0],["1988-01-22",0.6235,0.6235,0.6107,0.6235,16800.0],["1988-01-25",0.6235,0.6235,0.6107,0.6235,26400.0],["1988-01-26",0.6235,0.6235,0.6107,0.6235,39600.0],["1988-01-27",0.6235,0.6235,0.6107,0.6107,148800.0],["1988-01-28",0.6107,0.6235,0.6107,0.6235,194400.0],["1988-01-29",0.6235,0.6235,0.6107,0.6235,463200.0],["1988-02-01",0.6235,0.6299,0.6235,0.6299,324000.0],["1988-02-02",0.6299,0.6364,0.6235,0.6364,190800.0],["1988-02-03",0.6364,0.6428,0.6299,0.6364,218400.0],["1988-02-04",0.6364,0.6492,0.6364,0.6364,38400.0],["1988-02-05",0.6364,0.6492,0.6364,0.6492,38400.0],["1988-02-08",0.6492,0.6492,0.6364,0.6492,60000.0],["1988-02-09",0.6492,0.6492,0.6235,0.6364,210000.0],["1988-02-10",0.6364,0.6364,0.6235,0.6299,150000.0],["1988-02-11",0.6299,0.6299,0.6171,0.6235,248400.0],["1988-02-12",0.6235,0.6235,0.6171,0.6235,163200.0],["1988-02-16",0.6235,0.6235,0.6171,0.6235,68400.0],["1988-02-17",0.6235,0.6235,0.6171,0.6171,88800.0],["1988-02-18",0.6171,0.6235,0.6171,0.6171,22800.0],["1988-02-19",0.6171,0.6235,0.6171,0.6235,10800.0],["1988-02-22",0.6235,0.6235,0.6171,0.6171,168000.0],["1988-02-23",0.6171,0.6235,0.6171,0.6171,193200.0],["1988-02-24",0.6171,0.6235,0.6171,0.6235,225600.0],["1988-02-25",0.6235,0.6235,0.6235,0.6235,202800.0],["1988-02-26",0.6235,0.6299,0.6235,0.6235,897600.0],["1988-02-29",0.6235,0.6299,0.6235,0.6299,79200.0],["1988-03-01",0.6299,0.6299,0.6235,0.6235,98400.0],["1988-03-02",0.6235,0.6364,0.6235,0.6364,69600.0],["1988-03-03",0.6364,0.6364,0.6235,0.6364,49200.0],["1988-03-04",0.6299,0.6299,0.6235,0.6235,178800.0],["1988-03-07",0.6235,0.6235,0.6107,0.6171,174000.0],["1988-03-08",0.6171,0.6235,0.6107,0.6171,3814800.0],["1988-03-09",0.6171,0.6235,0.6171,0.6235,70800.0],["1988-03-10",0.6235,0.6235,0.6171,0.6235,520800.0],["1988-03-11",0.6235,0.6235,0.6235,0.6235,97200.0],["1988-03-14",0.6235,0.6235,0.6235,0.6235,80400.0],["1988-03-15",0.6235,0.6235,0.6235,0.6235,24000.0],["1988-03-16",0.6235,0.6235,0.6235,0.6235,61200.0],["1988-03-17",0.6235,0.6492,0.6107,0.6492,1622400.0],["1988-03-18",0.6492,0.6685,0.6235,0.6492,3847200.0],["1988-03-21",0.6492,0.6685,0.6492,0.6492,22800.0],["1988-03-22",0.6492,0.6621,0.6492,0.6621,280800.0],["1988-03-23",0.6621,0.6621,0.6428,0.6492,87600.0],["1988-03-24",0.6492,0.6492,0.6428,0.6428,52800.0],["1988-03-25",0.6428,0.6492,0.6299,0.6428,338400.0],["1988-03-28",0.6428,0.6428,0.6235,0.6428,154800.0],["1988-03-29",0.6364,0.6364,0.6235,0.6235,180000.0],["1988-03-30",0.6235,0.6364,0.6235,0.6299,117600.0],["1988-03-31",0.6299,0.6364,0.6235,0.6299,337200.0],["1988-04-04",0.6235,0.6235,0.6171,0.6235,230400.0],["1988-04-05",0.6235,0.6299,0.6171,0.6235,462000.0],["1988-04-06",0.6235,0.6235,0.6107,0.6235,55200.0],["1988-04-07",0.6235,0.6235,0.6171,0.6235,584400.0],["1988-04-08",0.6235,0.6364,0.6235,0.6299,118800.0],["1988-04-11",0.6299,0.6364,0.6299,0.6364,20400.0],["1988-04-12",0.6364,0.6364,0.6299,0.6364,109200.0],["1988-04-13",0.6364,0.6364,0.6299,0.6364,68400.0],["1988-04-14",0.6299,0.6299,0.6171,0.6235,69600.0],["1988-04-15",0.6235,0.6235,0.6107,0.6235,296400.0],["1988-04-18",0.6235,0.6235,0.6107,0.6235,24000.0],["1988-04-19",0.6235,0.6235,0.6042,0.6235,214800.0],["1988-04-20",0.6171,0.6171,0.6107,0.6171,85200.0],["1988-04-21",0.6171,0.6171,0.6107,0.6171,122400.0],["1988-04-22",0.6171,0.6171,0.5978,0.6107,170400.0],["1988-04-25",0.6107,0.6107,0.5978,0.5978,264000.0],["1988-04-26",0.5978,0.6107,0.5914,0.6042,271200.0],["1988-04-27",0.5978,0.5978,0.585,0.5978,627600.0],["1988-04-28",0.5978,0.6107,0.5914,0.6107,750000.0],["1988-04-29",0.6107,0.6235,0.6042,0.6235,668400.0],["1988-05-02",0.6235,0.6428,0.6235,0.6299,321600.0],["1988-05-03",0.6299,0.6428,0.6299,0.6428,379200.0],["1988-05-04",0.6428,0.6428,0.6364,0.6428,370800.0],["1988-05-05",0.6364,0.6364,0.6235,0.6364,126000.0],["1988-05-06",0.6364,0.6364,0.6235,0.6364,253200.0],["1988-05-09",0.6364,0.6364,0.6235,0.6364,807600.0],["1988-05-10",0.6364,0.6364,0.6235,0.6364,264000.0],["1988-05-11",0.6235,0.6235,0.6171,0.6235,277200.0],["1988-05-12",0.6235,0.6235,0.6171,0.6235,734400.0],["1988-05-13",0.6235,0.6235,0.6235,0.6235,117600.0],["1988-05-16",0.6235,0.6235,0.6171,0.6235,243600.0],["1988-05-17",0.6235,0.6235,0.6171,0.6235,120000.0],["1988-05-18",0.6235,0.6235,0.6107,0.6235,501600.0],["1988-05-19",0.6235,0.6235,0.6107,0.6171,183600.0],["1988-05-20",0.6171,0.6428,0.6107,0.6428,894000.0],["1988-05-23",0.6428,0.6621,0.6364,0.6621,2259600.0],["1988-05-24",0.6621,0.6814,0.6492,0.6814,457200.0],["1988-05-25",0.6814,0.7135,0.6814,0.7071,625200.0],["1988-05-26",0.7071,0.7135,0.7007,0.7007,674400.0],["1988-05-27",0.7007,0.7007,0.7007,0.7007,157200.0],["1988-05-31",0.7007,0.7007,0.7007,0.7007,157200.0],["1988-06-01",0.7007,0.7071,0.7007,0.7007,160800.0],["1988-06-02",0.7007,0.7071,0.6878,0.7007,350400.0],["1988-06-03",0.7007,0.7007,0.6878,0.6878,69600.0],["1988-06-06",0.6878,0.6942,0.6878,0.6878,676800.0],["1988-06-07",0.6878,0.6942,0.6878,0.6878,117600.0],["1988-06-08",0.6878,0.6942,0.6878,0.6878,186000.0],["1988-06-09",0.6878,0.6878,0.6878,0.6878,91200.0],["1988-06-10",0.6878,0.6942,0.6878,0.6942,938400.0],["1988-06-13",0.6942,0.6942,0.6878,0.6878,147600.0],["1988-06-14",0.6878,0.7007,0.6878,0.6942,537600.0],["1988-06-15",0.6942,0.7007,0.6878,0.6878,1225200.0],["1988-06-16",0.6878,0.7007,0.6878,0.6942,346800.0],["1988-06-17",0.6942,0.6942,0.6814,0.6942,315600.0],["1988-06-20",0.6942,0.6942,0.6942,0.6942,16800.0],["1988-06-21",0.6942,0.6942,0.6814,0.6814,225600.0],["1988-06-22",0.6814,0.6942,0.6814,0.6814,6000.0],["1988-06-23",0.6814,0.6942,0.6749,0.6878,333600.0],["1988-06-24",0.6878,0.6878,0.6749,0.6878,585600.0],["1988-06-27",0.6878,0.6878,0.6749,0.6749,180000.0],["1988-06-28",0.6749,0.6878,0.6749,0.6878,289200.0],["1988-06-29",0.6878,0.6878,0.6749,0.6878,75600.0],["1988-06-30",0.6814,0.6814,0.6749,0.6814,93600.0],["1988-07-01",0.6814,0.6814,0.6749,0.6814,346800.0],["1988-07-05",0.6814,0.6814,0.6749,0.6749,262800.0],["1988-07-06",0.6749,0.6878,0.6749,0.6814,234000.0],["1988-07-07",0.6814,0.6878,0.6814,0.6814,1588800.0],["1988-07-08",0.6814,0.6878,0.6749,0.6749,51600.0],["1988-07-11",0.6749,0.6814,0.6749,0.6749,397200.0],["1988-07-12",0.6749,0.6814,0.6749,0.6749,840000.0],["1988-07-13",0.6749,0.6814,0.6749,0.6749,318000.0],["1988-07-14",0.6749,0.6814,0.6749,0.6749,588000.0],["1988-07-15",0.6749,0.6814,0.6685,0.6685,846000.0],["1988-07-18",0.6685,0.6814,0.6685,0.6685,357600.0],["1988-07-19",0.6685,0.6749,0.6685,0.6685,78000.0],["1988-07-20",0.6685,0.6749,0.6685,0.6685,720000.0],["1988-07-21",0.6685,0.6749,0.6685,0.6685,15600.0],["1988-07-22",0.6685,0.6685,0.6621,0.6685,148800.0],["1988-07-25",0.6685,0.6685,0.6621,0.6685,38400.0],["1988-07-26",0.6685,0.6749,0.6621,0.6685,103200.0],["1988-07-27",0.6685,0.6749,0.6621,0.6749,279600.0],["1988-07-28",0.6749,0.6749,0.6621,0.6749,86400.0],["1988-07-29",0.6749,0.6749,0.6621,0.6749,30000.0],["1988-08-01",0.6621,0.6621,0.6492,0.6621,118800.0],["1988-08-02",0.6621,0.6685,0.6428,0.6492,112800.0],["1988-08-03",0.6364,0.6364,0.6364,0.6364,56400.0],["1988-08-04",0.6364,0.6428,0.6299,0.6299,62400.0],["1988-08-05",0.6299,0.6364,0.6235,0.6364,279600.0],["1988-08-08",0.6299,0.6299,0.6235,0.6299,177600.0],["1988-08-09",0.6299,0.6299,0.6235,0.6299,111600.0],["1988-08-10",0.6299,0.6299,0.6107,0.6107,430800.0],["1988-08-11",0.6107,0.6235,0.6107,0.6171,117600.0],["1988-08-12",0.6171,0.6235,0.6042,0.6171,164400.0],["1988-08-15",0.6107,0.6107,0.5978,0.6107,220800.0],["1988-08-16",0.6107,0.6235,0.5914,0.6235,633600.0],["1988-08-17",0.6235,0.6235,0.6107,0.6235,70800.0],["1988-08-18",0.6235,0.6235,0.6042,0.6171,217200.0],["1988-08-19",0.6171,0.6171,0.6107,0.6171,66000.0],["1988-08-22",0.6171,0.6235,0.6171,0.6235,344400.0],["1988-08-23",0.6235,0.6235,0.6171,0.6235,277200.0],["1988-08-24",0.6235,0.6235,0.6107,0.6171,66000.0],["1988-08-25",0.6171,0.6171,0.6042,0.6171,397200.0],["1988-08-26",0.6042,0.6042,0.5914,0.6042,412800.0],["1988-08-29",0.6042,0.6042,0.5914,0.6042,436800.0],["1988-08-30",0.6042,0.6107,0.5978,0.6042,337200.0],["1988-08-31",0.6042,0.6235,0.6042,0.6235,1047600.0],["1988-09-01",0.6235,0.6235,0.6235,0.6235,108000.0],["1988-09-02",0.6235,0.6235,0.6171,0.6171,241200.0],["1988-09-06",0.6171,0.6235,0.6171,0.6235,308400.0],["1988-09-07",0.6235,0.6235,0.6171,0.6171,70800.0],["1988-09-08",0.6171,0.6235,0.6171,0.6171,186000.0],["1988-09-09",0.6171,0.6235,0.6171,0.6235,39600.0],["1988-09-12",0.6235,0.6749,0.6107,0.6171,158400.0],["1988-09-13",0.6171,0.6171,0.6107,0.6107,70800.0],["1988-09-14",0.6107,0.6171,0.5978,0.6042,404400.0],["1988-09-15",0.6042,0.6107,0.5914,0.6107,452400.0],["1988-09-16",0.6042,0.6042,0.5978,0.6042,100800.0],["1988-09-19",0.6042,0.6042,0.5914,0.6042,174000.0],["1988-09-20",0.6042,0.6042,0.5914,0.6042,181200.0],["1988-09-21",0.6042,0.6235,0.5978,0.6235,2030400.0],["1988-09-22",0.6235,0.6235,0.6171,0.6235,820800.0],["1988-09-23",0.6235,0.6235,0.6171,0.6235,159600.0],["1988-09-26",0.6235,0.6235,0.6042,0.6042,212400.0],["1988-09-27",0.6042,0.6107,0.5978,0.6107,165600.0],["1988-09-28",0.6107,0.6299,0.5978,0.6235,1369200.0],["1988-09-29",0.6235,0.6235,0.6171,0.6171,1009200.0],["1988-09-30",0.6171,0.6235,0.6171,0.6235,699600.0],["1988-10-03",0.6235,0.6235,0.6171,0.6235,110400.0],["1988-10-04",0.6171,0.6171,0.6107,0.6171,391200.0],["1988-10-05",0.6171,0.6235,0.6171,0.6235,240000.0],["1988-10-06",0.6235,0.6235,0.6171,0.6171,230400.0],["1988-10-07",0.6171,0.6235,0.6171,0.6171,118800.0],["1988-10-10",0.6171,0.6235,0.6171,0.6171,450000.0],["1988-10-11",0.6171,0.6235,0.6107,0.6107,758400.0],["1988-10-12",0.6107,0.6171,0.6107,0.6171,126000.0],["1988-10-13",0.6171,0.6171,0.6107,0.6171,534000.0],["1988-10-14",0.6171,0.6171,0.6042,0.6107,2390400.0],["1988-10-17",0.6107,0.6107,0.6042,0.6042,38400.0],["1988-10-18",0.6107,0.6171,0.6107,0.6171,33600.0],["1988-10-19",0.6171,0.6235,0.6107,0.6235,304800.0],["1988-10-20",0.6171,0.6171,0.6107,0.6171,138000.0],["1988-10-21",0.6171,0.6235,0.6107,0.6171,15600.0],["1988-10-24",0.6171,0.6235,0.6107,0.6235,58800.0],["1988-10-25",0.6235,0.6235,0.6107,0.6235,141600.0],["1988-10-26",0.6171,0.6171,0.6107,0.6171,128400.0],["1988-10-27",0.6171,0.6171,0.6107,0.6171,1074000.0],["1988-10-28",0.6171,0.6171,0.6042,0.6171,1652400.0],["1988-10-31",0.6171,0.6171,0.5978,0.6171,2637600.0],["1988-11-01",0.6171,0.6171,0.5978,0.6107,250800.0],["1988-11-02",0.6107,0.6107,0.6042,0.6107,136800.0],["1988-11-03",0.6107,0.6107,0.6042,0.6107,36000.0],["1988-11-04",0.6107,0.6107,0.6042,0.6107,249600.0],["1988-11-07",0.6107,0.6107,0.5978,0.6107,147600.0],["1988-11-08",0.6107,0.6107,0.5978,0.6107,1714800.0],["1988-11-09",0.6107,0.6107,0.5978,0.6042,94800.0],["1988-11-10",0.6042,0.6107,0.5914,0.6107,2379600.0],["1988-11-11",0.6107,0.6107,0.5978,0.5978,28800.0],["1988-11-14",0.5978,0.6042,0.585,0.6042,2952000.0],["1988-11-15",0.6042,0.6042,0.5914,0.5978,230400.0],["1988-11-16",0.5978,0.6042,0.5914,0.6042,322800.0],["1988-11-17",0.6042,0.6042,0.5914,0.5914,4947600.0],["1988-11-18",0.5914,0.6042,0.5914,0.6042,555600.0],["1988-11-21",0.6042,0.6042,0.5914,0.5914,205200.0],["1988-11-22",0.5914,0.6042,0.5914,0.5978,108000.0],["1988-11-23",0.5978,0.6042,0.5978,0.5978,104400.0],["1988-11-25",0.5978,0.6042,0.5978,0.5978,24000.0],["1988-11-28",0.5978,0.5978,0.5914,0.5914,32400.0],["1988-11-29",0.5914,0.6042,0.5914,0.5978,576000.0],["1988-11-30",0.5978,0.6042,0.5914,0.6042,223200.0],["1988-12-01",0.6042,0.6171,0.5978,0.6171,454800.0],["1988-12-02",0.6171,0.6171,0.6107,0.6171,42000.0],["1988-12-05",0.6171,0.6171,0.6107,0.6107,552000.0],["1988-12-06",0.6107,0.6171,0.6107,0.6107,2616000.0],["1988-12-07",0.6107,0.6171,0.6107,0.6107,398400.0],["1988-12-08",0.6107,0.6171,0.6042,0.6042,463200.0],["1988-12-09",0.6042,0.6171,0.5978,0.5978,722400.0],["1988-12-12",0.5978,0.6107,0.5978,0.5978,48000.0],["1988-12-13",0.5978,0.5978,0.5978,0.5978,84000.0],["1988-12-14",0.5978,0.6042,0.585,0.5978,463200.0],["1988-12-15",0.5978,0.5978,0.585,0.5914,290400.0],["1988-12-16",0.5914,0.5978,0.585,0.585,274800.0],["1988-12-19",0.585,0.5978,0.585,0.5978,249600.0],["1988-12-20",0.5914,0.5914,0.585,0.585,139200.0],["1988-12-21",0.585,0.5914,0.585,0.585,25200.0],["1988-12-22",0.585,0.5914,0.585,0.5914,157200.0],["1988-12-23",0.5914,0.5914,0.585,0.585,135600.0],["1988-12-27",0.585,0.5914,0.5785,0.585,267600.0],["1988-12-28",0.585,0.585,0.5592,0.5785,403200.0],["1988-12-29",0.5785,0.5914,0.5657,0.5914,638400.0],["1988-12-30",0.5914,0.6042,0.585,0.6042,903600.0],["1989-01-03",0.6042,0.6107,0.5914,0.5914,76800.0],["1989-01-04",0.5978,0.6107,0.5978,0.6107,112800.0],["1989-01-05",0.6107,0.6107,0.6042,0.6042,315600.0],["1989-01-06",0.6042,0.6107,0.5914,0.5978,208800.0],["1989-01-09",0.5978,0.6042,0.5914,0.5914,26400.0],["1989-01-10",0.5914,0.6042,0.5914,0.5914,150000.0],["1989-01-11",0.5914,0.6042,0.5914,0.5914,145200.0],["1989-01-12",0.5914,0.6042,0.585,0.585,136800.0],["1989-01-13",0.585,0.5914,0.5528,0.5528,711600.0],["1989-01-16",0.5528,0.5592,0.5335,0.5528,832800.0],["1989-01-17",0.5464,0.5464,0.5335,0.54,501600.0],["1989-01-18",0.54,0.5464,0.5207,0.5271,609600.0],["1989-01-19",0.5271,0.5464,0.495,0.5464,5344800.0],["1989-01-20",0.5464,0.5592,0.5464,0.5464,576000.0],["1989-01-23",0.5464,0.5464,0.5142,0.5207,550800.0],["1989-01-24",0.5207,0.5335,0.5142,0.5207,3324000.0],["1989-01-25",0.5207,0.5335,0.5078,0.5207,2097600.0],["1989-01-26",0.5207,0.54,0.5207,0.54,781200.0],["1989-01-27",0.54,0.5464,0.5335,0.5464,549600.0],["1989-01-30",0.5464,0.5657,0.5464,0.5592,699600.0],["1989-01-31",0.5592,0.5785,0.5528,0.5657,679200.0],["1989-02-01",0.5657,0.5785,0.5657,0.5657,322800.0],["1989-02-02",0.5657,0.5914,0.5657,0.585,223200.0],["1989-02-03",0.585,0.5914,0.5785,0.585,1588800.0],["1989-02-06",0.585,0.585,0.5592,0.5657,202800.0],["1989-02-07",0.5657,0.585,0.5592,0.5657,1068000.0],["1989-02-08",0.5657,0.585,0.5657,0.5657,3643200.0],["1989-02-09",0.5657,0.5785,0.5592,0.5592,97200.0],["1989-02-10",0.5592,0.5592,0.5464,0.5528,526800.0],["1989-02-13",0.5528,0.5657,0.5464,0.5528,447600.0],["1989-02-14",0.5528,0.5592,0.5528,0.5592,248400.0],["1989-02-15",0.5592,0.5657,0.5528,0.5592,300000.0],["1989-02-16",0.5592,0.5657,0.5528,0.5592,595200.0],["1989-02-17",0.5592,0.5592,0.5528,0.5528,594000.0],["1989-02-21",0.5528,0.5592,0.5528,0.5528,213600.0],["1989-02-22",0.5528,0.5592,0.5464,0.5464,229200.0],["1989-02-23",0.5464,0.5592,0.5464,0.5464,339600.0],["1989-02-24",0.5464,0.5592,0.5464,0.5464,1237200.0],["1989-02-27",0.5464,0.5528,0.5464,0.5528,1606800.0],["1989-02-28",0.5528,0.5528,0.54,0.54,507600.0],["1989-03-01",0.54,0.5464,0.54,0.5464,1447200.0],["1989-03-02",0.5464,0.5528,0.5464,0.5464,3213600.0],["1989-03-03",0.5464,0.5592,0.5464,0.5592,291600.0],["1989-03-06",0.5592,0.5657,0.5528,0.5657,636000.0],["1989-03-07",0.5657,0.5657,0.5528,0.5592,1654800.0],["1989-03-08",0.5592,0.5914,0.5592,0.5914,4634400.0],["1989-03-09",0.5914,0.5914,0.585,0.585,1670400.0],["1989-03-10",0.585,0.5978,0.5785,0.5914,1888800.0],["1989-03-13",0.5978,0.6235,0.5978,0.6107,828000.0],["1989-03-14",0.6107,0.6235,0.5978,0.6042,2913600.0],["1989-03-15",0.6042,0.6235,0.6042,0.6107,1476000.0],["1989-03-16",0.6107,0.6235,0.6107,0.6235,943200.0],["1989-03-17",0.6235,0.6235,0.6042,0.6171,842400.0],["1989-03-20",0.6171,0.6235,0.6107,0.6171,1684800.0],["1989-03-21",0.6171,0.6171,0.6107,0.6171,450000.0],["1989-03-22",0.6171,0.6171,0.6042,0.6107,792000.0],["1989-03-23",0.6107,0.6107,0.6042,0.6042,1003200.0],["1989-03-27",0.6042,0.6107,0.585,0.585,2005200.0],["1989-03-28",0.585,0.5978,0.5785,0.5785,6438000.0],["1989-03-29",0.5785,0.5914,0.5785,0.5785,735600.0],["1989-03-30",0.5785,0.6107,0.5785,0.6107,1808400.0],["1989-03-31",0.6107,0.6364,0.6042,0.6235,7453200.0],["1989-04-03",0.6235,0.6299,0.6171,0.6299,3736800.0],["1989-04-04",0.6364,0.6814,0.6364,0.6492,2062800.0],["1989-04-05",0.6492,0.6942,0.6492,0.6685,2245200.0],["1989-04-06",0.6685,0.6685,0.6428,0.6621,826800.0],["1989-04-07",0.6621,0.6685,0.6492,0.6621,2157600.0],["1989-04-10",0.6621,0.6942,0.6621,0.6942,3444000.0],["1989-04-11",0.6942,0.7199,0.6942,0.7007,2798400.0],["1989-04-12",0.7007,0.7071,0.6878,0.6942,1284000.0],["1989-04-13",0.6942,0.7521,0.6685,0.7328,9867600.0],["1989-04-14",0.7328,0.7457,0.7071,0.7328,3303600.0],["1989-04-17",0.7328,0.7457,0.7007,0.7135,2391600.0],["1989-04-18",0.7135,0.7199,0.7007,0.7135,579600.0],["1989-04-19",0.7135,0.7199,0.7007,0.7199,1552800.0],["1989-04-20",0.7199,0.7199,0.7071,0.7071,768000.0],["1989-04-21",0.7071,0.7199,0.7071,0.7071,470400.0],["1989-04-24",0.7071,0.7135,0.7007,0.7071,583200.0],["1989-04-25",0.7071,0.7071,0.6878,0.6942,428400.0],["1989-04-26",0.6942,0.7071,0.6942,0.7007,399600.0],["1989-04-27",0.7007,0.7007,0.6878,0.6942,1050000.0],["1989-04-28",0.6942,0.7007,0.6814,0.6942,261600.0],["1989-05-01",0.6942,0.6942,0.6685,0.6685,788400.0],["1989-05-02",0.6685,0.6878,0.6685,0.6878,1236000.0],["1989-05-03",0.6878,0.6942,0.6685,0.6685,1722000.0],["1989-05-04",0.6685,0.6685,0.6621,0.6621,1174800.0],["1989-05-05",0.6621,0.6814,0.6621,0.6685,1089600.0],["1989-05-08",0.6685,0.6814,0.6685,0.6685,268800.0],["1989-05-09",0.6685,0.6749,0.6685,0.6685,432000.0],["1989-05-10",0.6685,0.6942,0.6685,0.6814,684000.0],["1989-05-11",0.6814,0.6942,0.6749,0.6878,816000.0],["1989-05-12",0.6878,0.7007,0.6878,0.7007,381600.0],["1989-05-15",0.7007,0.7071,0.7007,0.7071,770400.0],["1989-05-16",0.7071,0.7135,0.7007,0.7007,241200.0],["1989-05-17",0.7007,0.7007,0.6942,0.6942,168000.0],["1989-05-18",0.6942,0.7007,0.6878,0.6878,430800.0],["1989-05-19",0.6878,0.7007,0.6878,0.6878,502800.0],["1989-05-22",0.6878,0.7007,0.6749,0.6749,295200.0],["1989-05-23",0.6749,0.6749,0.6621,0.6621,376800.0],["1989-05-24",0.6621,0.6685,0.6621,0.6621,733200.0],["1989-05-25",0.6621,0.6685,0.6428,0.6428,2899200.0],["1989-05-26",0.6428,0.6492,0.6299,0.6428,1414800.0],["1989-05-30",0.6428,0.6492,0.6171,0.6171,1239600.0],["1989-05-31",0.6171,0.6171,0.5914,0.6107,1177200.0],["1989-06-01",0.6171,0.6428,0.6171,0.6299,762000.0],["1989-06-02",0.6299,0.6428,0.6235,0.6235,878400.0],["1989-06-05",0.6235,0.6364,0.6235,0.6235,1356000.0],["1989-06-06",0.6235,0.6364,0.6235,0.6299,1975200.0],["1989-06-07",0.6299,0.6364,0.6235,0.6364,211200.0],["1989-06-08",0.6364,0.6878,0.6364,0.6878,2318400.0],["1989-06-09",0.6878,0.7071,0.6814,0.7007,2508000.0],["1989-06-12",0.7007,0.7328,0.7007,0.7135,1737600.0],["1989-06-13",0.7135,0.7135,0.6878,0.6878,366000.0],["1989-06-14",0.6878,0.7007,0.6878,0.6942,1512000.0],["1989-06-15",0.6942,0.7007,0.6878,0.6878,3018000.0],["1989-06-16",0.6878,0.7007,0.6878,0.6878,384000.0],["1989-06-19",0.6878,0.7007,0.6878,0.7007,477600.0],["1989-06-20",0.7007,0.7007,0.6942,0.6942,1291200.0],["1989-06-21",0.6942,0.7007,0.6878,0.6878,909600.0],["1989-06-22",0.6749,0.6749,0.6299,0.6749,1706400.0],["1989-06-23",0.6749,0.6878,0.6492,0.6492,1063200.0],["1989-06-26",0.6492,0.6492,0.6428,0.6428,2830800.0],["1989-06-27",0.6428,0.6621,0.6428,0.6621,920400.0],["1989-06-28",0.6621,0.6685,0.6492,0.6492,134400.0],["1989-06-29",0.6492,0.6621,0.6299,0.6299,313200.0],["1989-06-30",0.6299,0.6492,0.6299,0.6428,800400.0],["1989-07-03",0.6428,0.6621,0.6428,0.6621,132000.0],["1989-07-05",0.6621,0.6621,0.6428,0.6492,176400.0],["1989-07-06",0.6492,0.6492,0.6364,0.6428,289200.0],["1989-07-07",0.6428,0.6621,0.6364,0.6428,1900800.0],["1989-07-10",0.6428,0.6492,0.6235,0.6235,264000.0],["1989-07-11",0.6235,0.6364,0.6235,0.6299,666000.0],["1989-07-12",0.6299,0.6299,0.6235,0.6299,1058400.0],["1989-07-13",0.6299,0.6428,0.6235,0.6299,691200.0],["1989-07-14",0.6299,0.6364,0.6299,0.6299,174000.0],["1989-07-17",0.6428,0.6621,0.6428,0.6621,885600.0],["1989-07-18",0.6621,0.6621,0.6428,0.6428,832800.0],["1989-07-19",0.6428,0.6621,0.6364,0.6428,312000.0],["1989-07-20",0.6428,0.6492,0.6428,0.6428,247200.0],["1989-07-21",0.6428,0.6621,0.6428,0.6621,1092000.0],["1989-07-24",0.6621,0.6814,0.6492,0.6685,333600.0],["1989-07-25",0.6749,0.6878,0.6749,0.6749,508800.0],["1989-07-26",0.6749,0.6878,0.6749,0.6749,110400.0],["1989-07-27",0.6749,0.6814,0.6428,0.6749,1461600.0],["1989-07-28",0.6749,0.6814,0.6749,0.6749,460800.0],["1989-07-31",0.6749,0.6814,0.6492,0.6492,1300800.0],["1989-08-01",0.6492,0.6878,0.6492,0.6814,1734000.0],["1989-08-02",0.6878,0.7392,0.6878,0.7328,2618400.0],["1989-08-03",0.7328,0.7585,0.7199,0.7392,3676800.0],["1989-08-04",0.7392,0.7392,0.7071,0.7199,865200.0],["1989-08-07",0.7199,0.7392,0.7199,0.7392,2151600.0],["1989-08-08",0.7392,0.7714,0.7328,0.7585,3008400.0],["1989-08-09",0.7585,0.7649,0.7457,0.7585,2156400.0],["1989-08-10",0.7521,0.7521,0.7392,0.7521,768000.0],["1989-08-11",0.7521,0.7585,0.7457,0.7585,1362000.0],["1989-08-14",0.7585,0.7585,0.7392,0.7521,1458000.0],["1989-08-15",0.7521,0.7649,0.7521,0.7649,1471200.0],["1989-08-16",0.7649,0.8035,0.7585,0.7971,7237200.0],["1989-08-17",0.7971,0.7971,0.7778,0.7842,1886400.0],["1989-08-18",0.7842,0.7842,0.7778,0.7842,1006800.0],["1989-08-21",0.7842,0.7971,0.7778,0.7778,1784400.0],["1989-08-22",0.7778,0.7778,0.7585,0.7778,2329200.0],["1989-08-23",0.7778,0.7778,0.7649,0.7714,1520400.0],["1989-08-24",0.7714,0.7778,0.7649,0.7714,456000.0],["1989-08-25",0.7714,0.7778,0.7649,0.7778,568800.0],["1989-08-28",0.7778,0.7778,0.7649,0.7649,580800.0],["1989-08-29",0.7649,0.7649,0.7521,0.7521,946800.0],["1989-08-30",0.7521,0.7585,0.7457,0.7585,676800.0],["1989-08-31",0.7585,0.7585,0.7521,0.7521,158400.0],["1989-09-01",0.7521,0.7649,0.7521,0.7649,438000.0],["1989-09-05",0.7649,0.7842,0.7328,0.7778,919200.0],["1989-09-06",0.7778,0.7842,0.7778,0.7778,583200.0],["1989-09-07",0.7778,0.7778,0.7778,0.7778,506400.0],["1989-09-08",0.7778,0.7778,0.7585,0.7714,1327200.0],["1989-09-11",0.7649,0.7649,0.7392,0.7521,837600.0],["1989-09-12",0.7521,0.7521,0.7392,0.7521,144000.0],["1989-09-13",0.7521,0.7521,0.7328,0.7328,410400.0],["1989-09-14",0.7328,0.7457,0.7071,0.7135,661200.0],["1989-09-15",0.7071,0.7071,0.6942,0.7007,762000.0],["1989-09-18",0.7007,0.7007,0.7007,0.7007,304800.0],["1989-09-19",0.7007,0.7199,0.7007,0.7135,793200.0],["1989-09-20",0.7135,0.7457,0.7135,0.7328,1341600.0],["1989-09-21",0.7328,0.7457,0.7328,0.7392,235200.0],["1989-09-22",0.7392,0.7457,0.7135,0.7328,240000.0],["1989-09-25",0.7328,0.7457,0.7199,0.7457,682800.0],["1989-09-26",0.7521,0.7778,0.7521,0.7714,2449200.0],["1989-09-27",0.7714,0.7778,0.7585,0.7778,1902000.0],["1989-09-28",0.7778,0.7906,0.7778,0.7842,3150000.0],["1989-09-29",0.7842,0.7906,0.7778,0.7906,2037600.0],["1989-10-02",0.7906,0.8035,0.7778,0.8035,2326800.0],["1989-10-03",0.8035,0.8421,0.7971,0.8356,5479200.0],["1989-10-04",0.8356,0.8549,0.8356,0.8549,1706400.0],["1989-10-05",0.8549,0.8742,0.8421,0.8742,2410800.0],["1989-10-06",0.8742,0.8935,0.8549,0.8678,1968000.0],["1989-10-09",0.8678,0.8678,0.8549,0.8678,595200.0],["1989-10-10",0.8678,0.8742,0.8421,0.8421,776400.0],["1989-10-11",0.8421,0.8614,0.8421,0.8614,806400.0],["1989-10-12",0.8614,0.8742,0.8549,0.8678,1582800.0],["1989-10-13",0.8678,0.8742,0.8164,0.8164,1806000.0],["1989-10-16",0.8164,0.8228,0.7778,0.8035,1375200.0],["1989-10-17",0.8035,0.8292,0.7778,0.7906,1308000.0],["1989-10-18",0.7906,0.8485,0.7778,0.8356,1918800.0],["1989-10-19",0.8356,0.8549,0.8356,0.8485,778800.0],["1989-10-20",0.8485,0.8549,0.8421,0.8549,369600.0],["1989-10-23",0.8485,0.8485,0.8228,0.8228,498000.0],["1989-10-24",0.8228,0.8228,0.7842,0.7906,951600.0],["1989-10-25",0.7906,0.8164,0.7906,0.7906,471600.0],["1989-10-26",0.8164,0.8549,0.8164,0.8228,2398800.0],["1989-10-27",0.8228,0.8292,0.7906,0.8035,1136400.0],["1989-10-30",0.8035,0.8356,0.8035,0.8228,386400.0],["1989-10-31",0.8228,0.8228,0.7971,0.8164,1569600.0],["1989-11-01",0.8164,0.8228,0.7971,0.8035,1605600.0],["1989-11-02",0.8035,0.8164,0.8035,0.8164,1264800.0],["1989-11-03",0.8164,0.8228,0.8035,0.8164,1224000.0],["1989-11-06",0.8164,0.8228,0.8035,0.8035,817200.0],["1989-11-07",0.8035,0.8228,0.8035,0.8035,609600.0],["1989-11-08",0.8035,0.8228,0.8035,0.8035,842400.0],["1989-11-09",0.8035,0.8356,0.8035,0.8292,2174400.0],["1989-11-10",0.8292,0.8485,0.8292,0.8485,508800.0],["1989-11-13",0.8485,0.8742,0.8485,0.8614,1458000.0],["1989-11-14",0.8614,0.8614,0.8421,0.8421,1224000.0],["1989-11-15",0.8421,0.8485,0.8292,0.8356,1278000.0],["1989-11-16",0.8356,0.8485,0.8356,0.8485,207600.0],["1989-11-17",0.8485,0.8549,0.8421,0.8485,2653200.0],["1989-11-20",0.8485,0.8549,0.8292,0.8549,1310400.0],["1989-11-21",0.8549,0.8549,0.8356,0.8485,550800.0],["1989-11-22",0.8485,0.8549,0.8421,0.8485,2012400.0],["1989-11-24",0.8485,0.8549,0.8421,0.8549,636000.0],["1989-11-27",0.8549,0.8678,0.8549,0.8614,826800.0],["1989-11-28",0.8614,0.9128,0.8614,0.9128,1017600.0],["1989-11-29",0.9128,0.9256,0.8999,0.8999,2322000.0],["1989-11-30",0.8999,0.9064,0.8871,0.8999,776400.0],["1989-12-01",0.8999,0.9128,0.8935,0.9064,931200.0],["1989-12-04",0.9064,0.9321,0.9064,0.9256,2130000.0],["1989-12-05",0.9256,0.9706,0.9064,0.9192,7986000.0],["1989-12-06",0.9192,0.9321,0.8871,0.9321,3382800.0],["1989-12-07",0.9321,0.9385,0.9064,0.9128,1597200.0],["1989-12-08",0.9128,0.9192,0.9064,0.9192,597600.0],["1989-12-11",0.9192,0.9192,0.8871,0.9128,1627200.0],["1989-12-12",0.9128,0.9192,0.8999,0.9192,2942400.0],["1989-12-13",0.9192,0.9192,0.8999,0.9128,1182000.0],["1989-12-14",0.9128,0.9128,0.8999,0.9064,999600.0],["1989-12-15",0.9064,0.9192,0.9064,0.9192,1814400.0],["1989-12-18",0.9192,0.9321,0.9192,0.9256,3234000.0],["1989-12-19",0.9256,0.9256,0.9128,0.9192,1759200.0],["1989-12-20",0.9192,0.9256,0.9064,0.9192,729600.0],["1989-12-21",0.9192,0.9192,0.9064,0.9128,820800.0],["1989-12-22",0.9128,0.9192,0.9064,0.9128,105600.0],["1989-12-26",0.9128,0.9192,0.8999,0.9128,226800.0],["1989-12-27",0.9128,0.9192,0.9064,0.9128,639600.0],["1989-12-28",0.9128,0.9256,0.9064,0.9256,1522800.0],["1989-12-29",0.9256,0.9706,0.9128,0.9578,2272800.0],["1990-01-02",0.9578,0.9706,0.9321,0.9449,2090400.0],["1990-01-03",0.9449,0.9513,0.9192,0.9192,1284000.0],["1990-01-04",0.9192,0.9321,0.9064,0.9192,2674800.0],["1990-01-05",0.9192,0.9192,0.8935,0.8999,2228400.0],["1990-01-08",0.8999,0.8999,0.8678,0.8871,2005200.0],["1990-01-09",0.8871,0.8935,0.8678,0.8742,861600.0],["1990-01-10",0.8742,0.8871,0.8678,0.8742,542400.0],["1990-01-11",0.8742,0.8999,0.8614,0.8742,866400.0],["1990-01-12",0.8614,0.8614,0.8228,0.8356,694800.0],["1990-01-15",0.8356,0.8356,0.8164,0.8228,1179600.0],["1990-01-16",0.8228,0.8356,0.7971,0.8356,640800.0],["1990-01-17",0.8356,0.8421,0.8292,0.8292,1072800.0],["1990-01-18",0.8292,0.8356,0.8164,0.8292,284400.0],["1990-01-19",0.8292,0.8356,0.8164,0.8228,532800.0],["1990-01-22",0.8228,0.8292,0.8035,0.8164,1012800.0],["1990-01-23",0.8164,0.8228,0.7971,0.8035,400800.0],["1990-01-24",0.8035,0.8035,0.7778,0.7778,906000.0],["1990-01-25",0.7842,0.8035,0.7842,0.8035,1819200.0],["1990-01-26",0.8035,0.8292,0.7906,0.7971,1411200.0],["1990-01-29",0.7971,0.8164,0.7778,0.7778,708000.0],["1990-01-30",0.7778,0.7906,0.7585,0.7714,1710000.0],["1990-01-31",0.7714,0.7842,0.7392,0.7778,1857600.0],["1990-02-01",0.7778,0.8035,0.7778,0.7842,964800.0],["1990-02-02",0.7842,0.8164,0.7842,0.8035,459600.0],["1990-02-05",0.8035,0.8164,0.7971,0.7971,673200.0],["1990-02-06",0.7971,0.8164,0.7971,0.8035,750000.0],["1990-02-07",0.8035,0.8228,0.7971,0.8164,2308800.0],["1990-02-08",0.8164,0.8549,0.8164,0.8421,2370000.0],["1990-02-09",0.8421,0.8421,0.8292,0.8292,405600.0],["1990-02-12",0.8292,0.8421,0.8292,0.8356,132000.0],["1990-02-13",0.8356,0.8485,0.8228,0.8292,822000.0],["1990-02-14",0.8292,0.8292,0.8164,0.8228,1144800.0],["1990-02-15",0.8228,0.8292,0.8035,0.8228,241200.0],["1990-02-16",0.8228,0.8356,0.8164,0.8356,502800.0],["1990-02-20",0.8228,0.8228,0.7971,0.8164,772800.0],["1990-02-21",0.8164,0.8228,0.7906,0.8228,806400.0],["1990-02-22",0.8228,0.8356,0.7971,0.8035,1111200.0],["1990-02-23",0.8035,0.8164,0.7906,0.7971,2072400.0],["1990-02-26",0.7971,0.8035,0.7778,0.7906,1105200.0],["1990-02-27",0.7906,0.7906,0.7778,0.7842,91200.0],["1990-02-28",0.7842,0.7906,0.7842,0.7906,130800.0],["1990-03-01",0.7906,0.8035,0.7906,0.7971,152400.0],["1990-03-02",0.7971,0.8164,0.7906,0.8164,549600.0],["1990-03-05",0.8164,0.8164,0.7842,0.7971,336000.0],["1990-03-06",0.7971,0.7971,0.7842,0.7906,265200.0],["1990-03-07",0.7971,0.8164,0.7971,0.7971,301200.0],["1990-03-08",0.8035,0.8164,0.8035,0.8164,734400.0],["1990-03-09",0.8164,0.8164,0.7971,0.7971,192000.0],["1990-03-12",0.7971,0.8164,0.7971,0.7971,723600.0],["1990-03-13",0.7971,0.8164,0.7971,0.8164,320400.0],["1990-03-14",0.8164,0.8421,0.8164,0.8292,1110000.0],["1990-03-15",0.8292,0.8485,0.8228,0.8228,846000.0],["1990-03-16",0.8292,0.8421,0.8292,0.8292,164400.0],["1990-03-19",0.8292,0.8421,0.8228,0.8356,438000.0],["1990-03-20",0.8356,0.8356,0.8228,0.8228,346800.0],["1990-03-21",0.8228,0.8228,0.8035,0.8164,1209600.0],["1990-03-22",0.8164,0.8228,0.8035,0.8228,2036400.0],["1990-03-23",0.8228,0.8292,0.8035,0.8292,358800.0],["1990-03-26",0.8292,0.8292,0.8035,0.8035,2242800.0],["1990-03-27",0.8099,0.8164,0.8099,0.8164,1168800.0],["1990-03-28",0.8228,0.8292,0.8099,0.8292,794400.0],["1990-03-29",0.8292,0.8356,0.8164,0.8228,90000.0],["1990-03-30",0.8292,0.8485,0.8164,0.8421,1112400.0],["1990-04-02",0.8228,0.8356,0.8228,0.8356,225600.0],["1990-04-03",0.8356,0.8485,0.8356,0.8356,1183200.0],["1990-04-04",0.8421,0.8485,0.8356,0.8356,500400.0],["1990-04-05",0.8356,0.8485,0.8356,0.8485,160800.0],["1990-04-06",0.8485,0.8485,0.8356,0.8356,21600.0],["1990-04-09",0.8485,0.8806,0.8421,0.8742,992400.0],["1990-04-10",0.8678,0.8742,0.8678,0.8742,216000.0],["1990-04-11",0.8742,0.8742,0.8678,0.8742,258000.0],["1990-04-12",0.8742,0.8806,0.8678,0.8806,434400.0],["1990-04-16",0.8871,0.8935,0.8742,0.8806,650400.0],["1990-04-17",0.8806,0.8871,0.8678,0.8678,205200.0],["1990-04-18",0.8678,0.8871,0.8421,0.8421,980400.0],["1990-04-19",0.8549,0.8549,0.8356,0.8356,643200.0],["1990-04-20",0.8356,0.8485,0.8356,0.8421,380400.0],["1990-04-23",0.8292,0.8421,0.8228,0.8421,620400.0],["1990-04-24",0.8356,0.8485,0.8356,0.8356,55200.0],["1990-04-25",0.8485,0.8485,0.8228,0.8228,454800.0],["1990-04-26",0.8742,0.8935,0.8614,0.8806,3702000.0],["1990-04-27",0.8871,0.8999,0.8742,0.8871,596400.0],["1990-04-30",0.8935,0.8999,0.8871,0.8935,582000.0],["1990-05-01",0.8999,0.8999,0.8871,0.8935,547200.0],["1990-05-02",0.8871,0.8935,0.8678,0.8678,550800.0],["1990-05-03",0.8678,0.8742,0.8614,0.8678,165600.0],["1990-05-04",0.8678,0.8806,0.8614,0.8806,228000.0],["1990-05-07",0.8678,0.8999,0.8678,0.8999,334800.0],["1990-05-08",0.8999,0.9385,0.8935,0.9128,1387200.0],["1990-05-09",0.9192,0.9321,0.9128,0.9321,722400.0],["1990-05-10",0.9321,0.9449,0.9192,0.9192,858000.0],["1990-05-11",0.9357,0.9551,0.9293,0.9486,1470000.0],["1990-05-14",0.9486,0.9551,0.9357,0.9357,2134800.0],["1990-05-15",0.9293,0.9422,0.9228,0.9422,1053600.0],["1990-05-16",0.9293,0.9422,0.9293,0.9293,643200.0],["1990-05-17",0.9422,0.9422,0.9293,0.9422,146400.0],["1990-05-18",0.9357,0.9422,0.9357,0.9357,170400.0],["1990-05-21",0.9357,0.9551,0.9357,0.9486,792000.0],["1990-05-22",0.9551,0.9744,0.9422,0.9744,613200.0],["1990-05-23",0.9809,0.9938,0.968,0.968,807600.0],["1990-05-24",0.9809,0.9809,0.968,0.9809,418800.0],["1990-05-25",0.968,0.9809,0.968,0.9744,504000.0],["1990-05-29",0.9809,0.9809,0.9615,0.9744,110400.0],["1990-05-30",0.9809,0.9809,0.9615,0.9744,280800.0],["1990-05-31",0.9744,0.9744,0.9486,0.9486,703200.0],["1990-06-01",0.9486,0.9938,0.9486,0.9938,1341600.0],["1990-06-04",0.9938,1.0325,0.9809,1.0325,1142400.0],["1990-06-05",1.0196,1.0325,1.0067,1.0261,801600.0],["1990-06-06",1.0325,1.0325,1.0003,1.0132,394800.0],["1990-06-07",1.0196,1.0196,1.0132,1.0196,256800.0],["1990-06-08",1.0196,1.0196,1.0003,1.0132,669600.0],["1990-06-11",1.0132,1.0648,1.0003,1.0648,1233600.0],["1990-06-12",1.0712,1.0777,1.0261,1.0454,1238400.0],["1990-06-13",1.0519,1.0583,1.0325,1.039,1282800.0],["1990-06-14",1.0454,1.0454,1.0261,1.0325,1621200.0],["1990-06-15",1.0196,1.039,1.0196,1.0325,2119200.0],["1990-06-18",1.0325,1.0325,0.9551,0.9551,2960400.0],["1990-06-19",0.968,1.0003,0.968,1.0003,1687200.0],["1990-06-20",1.0067,1.0196,0.9938,1.0132,1698000.0],["1990-06-21",1.0132,1.0261,1.0067,1.0261,921600.0],["1990-06-22",1.0325,1.039,1.0067,1.0067,1975200.0],["1990-06-25",1.0132,1.0196,1.0067,1.0196,672000.0],["1990-06-26",1.0196,1.0196,1.0003,1.0132,357600.0],["1990-06-27",1.0132,1.0132,0.9938,1.0132,643200.0],["1990-06-28",1.0132,1.0132,1.0003,1.0132,916800.0],["1990-06-29",1.0132,1.0132,0.9874,0.9938,1474800.0],["1990-07-02",1.0067,1.0132,0.9874,1.0003,366000.0],["1990-07-03",0.9938,1.0067,0.9809,0.9938,378000.0],["1990-07-05",1.0003,1.0003,0.9809,0.9809,474000.0],["1990-07-06",0.9809,0.9874,0.9615,0.9615,919200.0],["1990-07-09",0.968,0.9744,0.9615,0.9744,817200.0],["1990-07-10",0.9744,0.9874,0.9551,0.9874,800400.0],["1990-07-11",0.9874,1.0067,0.9874,1.0067,429600.0],["1990-07-12",1.0067,1.0067,0.9809,0.9809,954000.0],["1990-07-13",0.9809,0.9938,0.9486,0.9615,718800.0],["1990-07-16",0.9615,0.9744,0.9486,0.9551,2083200.0],["1990-07-17",0.968,0.9744,0.9228,0.9293,1756800.0],["1990-07-18",0.9293,0.9357,0.8906,0.8906,1014000.0],["1990-07-19",0.897,0.897,0.8841,0.8906,900000.0],["1990-07-20",0.9035,0.9164,0.8906,0.9035,621600.0],["1990-07-23",0.9035,0.9099,0.8906,0.9099,1102800.0],["1990-07-24",0.9164,0.9551,0.9164,0.9357,1413600.0],["1990-07-25",0.9357,0.9615,0.9293,0.9486,691200.0],["1990-07-26",0.9551,0.9809,0.9486,0.9551,3306000.0],["1990-07-27",0.968,0.968,0.9551,0.9615,824400.0],["1990-07-30",0.9615,0.9615,0.9486,0.9486,609600.0],["1990-07-31",0.9551,0.9744,0.9486,0.968,453600.0],["1990-08-01",0.9551,1.0196,0.9551,1.0196,1339200.0],["1990-08-02",1.0067,1.0067,0.9744,0.9809,1071600.0],["1990-08-03",0.9809,0.9874,0.9228,0.9551,1050000.0],["1990-08-06",0.9486,0.9486,0.9099,0.9293,764400.0],["1990-08-07",0.9486,0.9551,0.9035,0.9035,1471200.0],["1990-08-08",0.9228,0.9486,0.9164,0.9293,303600.0],["1990-08-09",0.9422,0.9422,0.9228,0.9422,564000.0],["1990-08-10",0.9463,0.9463,0.9139,0.9334,357600.0],["1990-08-13",0.9139,0.9398,0.9139,0.9398,246000.0],["1990-08-14",0.9463,0.9723,0.9334,0.9593,834000.0],["1990-08-15",0.9593,0.9593,0.9528,0.9593,198000.0],["1990-08-16",0.9593,0.9593,0.9334,0.9334,132000.0],["1990-08-17",0.9334,0.9334,0.9204,0.9269,236400.0],["1990-08-20",0.9269,0.9334,0.9204,0.9204,100800.0],["1990-08-21",0.9204,0.9204,0.9074,0.9074,162000.0],["1990-08-22",0.9074,0.9204,0.901,0.901,259200.0],["1990-08-23",0.8945,0.8945,0.8686,0.8686,297600.0],["1990-08-24",0.8815,0.8945,0.8686,0.8945,211200.0],["1990-08-27",0.9074,0.9334,0.9074,0.9269,198000.0],["1990-08-28",0.9334,0.9334,0.9204,0.9269,26400.0],["1990-08-29",0.9334,0.9723,0.9334,0.9723,159600.0],["1990-08-30",0.9787,0.9852,0.9593,0.9593,178800.0],["1990-08-31",0.9528,0.9658,0.9528,0.9593,204000.0],["1990-09-04",0.9528,0.9593,0.9463,0.9463,58800.0],["1990-09-05",0.9593,0.9593,0.9398,0.9463,75600.0],["1990-09-06",0.9463,0.9463,0.9269,0.9269,154800.0],["1990-09-07",0.9334,0.9398,0.9269,0.9334,68400.0],["1990-09-10",0.9398,0.9463,0.9334,0.9398,421200.0],["1990-09-11",0.9463,0.9463,0.9398,0.9398,28800.0],["1990-09-12",0.9398,0.9463,0.9334,0.9463,32400.0],["1990-09-13",0.9398,0.9463,0.9334,0.9463,108000.0],["1990-09-14",0.9398,0.9463,0.9334,0.9334,1615200.0],["1990-09-17",0.9269,0.9269,0.9204,0.9269,264000.0],["1990-09-18",0.9204,0.9463,0.9204,0.9463,360000.0],["1990-09-19",0.9463,0.9463,0.9139,0.9139,399600.0],["1990-09-20",0.9204,0.9204,0.9074,0.9204,259200.0],["1990-09-21",0.9269,0.9269,0.9074,0.9139,66000.0],["1990-09-24",0.9074,0.9139,0.901,0.901,140400.0],["1990-09-25",0.901,0.9139,0.901,0.901,469200.0],["1990-09-26",0.8945,0.8945,0.888,0.8945,135600.0],["1990-09-27",0.8945,0.9204,0.8945,0.9204,228000.0],["1990-09-28",0.9074,0.9139,0.8945,0.901,231600.0],["1990-10-01",0.8945,0.9139,0.8815,0.8815,236400.0],["1990-10-02",0.888,0.901,0.8815,0.888,292800.0],["1990-10-03",0.8945,0.8945,0.888,0.888,76800.0],["1990-10-04",0.8945,0.8945,0.8815,0.8815,126000.0],["1990-10-05",0.875,0.8815,0.8686,0.8815,132000.0],["1990-10-08",0.888,0.8945,0.875,0.8815,82800.0],["1990-10-09",0.875,0.875,0.8556,0.8556,66000.0],["1990-10-10",0.8621,0.8686,0.8556,0.8556,114000.0],["1990-10-11",0.8556,0.8556,0.8037,0.8037,128400.0],["1990-10-12",0.8102,0.8102,0.7843,0.7843,337200.0],["1990-10-15",0.7908,0.8102,0.7908,0.7908,428400.0],["1990-10-16",0.7973,0.8037,0.7713,0.7778,192000.0],["1990-10-17",0.7778,0.8037,0.7778,0.8037,92400.0],["1990-10-18",0.8102,0.8167,0.7973,0.8167,132000.0],["1990-10-19",0.8361,0.8686,0.8361,0.8556,426000.0],["1990-10-22",0.8426,0.8556,0.8426,0.8426,91200.0],["1990-10-23",0.8491,0.8491,0.8232,0.8232,240000.0],["1990-10-24",0.7648,0.7648,0.713,0.7454,3081600.0],["1990-10-25",0.7454,0.7843,0.7454,0.7519,928800.0],["1990-10-26",0.7519,0.7778,0.7519,0.7778,236400.0],["1990-10-29",0.7778,0.7778,0.7648,0.7713,712800.0],["1990-10-30",0.7778,0.7778,0.7584,0.7713,855600.0],["1990-10-31",0.7713,0.7713,0.7648,0.7713,386400.0],["1990-11-01",0.7713,0.7713,0.7648,0.7713,1730400.0],["1990-11-02",0.7778,0.8037,0.7778,0.8037,255600.0],["1990-11-05",0.8102,0.8297,0.7908,0.7908,313200.0],["1990-11-06",0.7908,0.8037,0.7908,0.7973,687600.0],["1990-11-07",0.7949,0.8079,0.7949,0.8014,201600.0],["1990-11-08",0.8014,0.8079,0.8014,0.8079,296400.0],["1990-11-09",0.8079,0.8079,0.7819,0.8079,706800.0],["1990-11-12",0.8145,0.821,0.8079,0.8079,90000.0],["1990-11-13",0.8145,0.8275,0.8145,0.8275,64800.0],["1990-11-14",0.8275,0.8275,0.821,0.8275,58800.0],["1990-11-15",0.821,0.8275,0.8145,0.8145,354000.0],["1990-11-16",0.8079,0.821,0.8014,0.821,106800.0],["1990-11-19",0.821,0.834,0.8145,0.8145,234000.0],["1990-11-20",0.8145,0.821,0.8014,0.8079,170400.0],["1990-11-21",0.8014,0.8145,0.8014,0.8079,148800.0],["1990-11-23",0.8145,0.8275,0.8145,0.821,296400.0],["1990-11-26",0.8145,0.8275,0.8145,0.8275,30000.0],["1990-11-27",0.834,0.8601,0.821,0.8601,462000.0],["1990-11-28",0.8666,0.8731,0.8535,0.8601,99600.0],["1990-11-29",0.8666,0.8731,0.8601,0.8731,252000.0],["1990-11-30",0.8535,0.8796,0.8535,0.8796,206400.0],["1990-12-03",0.8796,0.8796,0.834,0.834,739200.0],["1990-12-04",0.8405,0.8405,0.821,0.834,1063200.0],["1990-12-05",0.8275,0.8796,0.8275,0.8796,336000.0],["1990-12-06",0.8861,0.9057,0.8861,0.8992,276000.0],["1990-12-07",0.8861,0.8861,0.8731,0.8796,224400.0],["1990-12-10",0.8861,0.8861,0.8796,0.8861,218400.0],["1990-12-11",0.8796,0.8861,0.8796,0.8861,457200.0],["1990-12-12",0.8861,0.9057,0.8861,0.8861,310800.0],["1990-12-13",0.8926,0.9057,0.8926,0.9057,88800.0],["1990-12-14",0.8926,0.8992,0.8796,0.8926,122400.0],["1990-12-17",0.8992,0.9057,0.8926,0.8992,76800.0],["1990-12-18",0.8992,0.9057,0.8666,0.8861,174000.0],["1990-12-19",0.8861,0.9122,0.8731,0.9122,939600.0],["1990-12-20",0.9057,0.9252,0.8992,0.8992,388800.0],["1990-12-21",0.9057,0.9252,0.8992,0.8992,235200.0],["1990-12-24",0.9057,0.9057,0.8861,0.8861,64800.0],["1990-12-26",0.8926,0.9057,0.8861,0.9057,99600.0],["1990-12-27",0.8992,0.9383,0.8992,0.9383,400800.0],["1990-12-28",0.9513,0.9578,0.9382,0.9448,262800.0],["1990-12-31",0.9382,0.9448,0.9187,0.9187,93600.0],["1991-01-02",0.9187,0.9187,0.8926,0.8992,57600.0],["1991-01-03",0.9057,0.9057,0.8861,0.8861,331200.0],["1991-01-04",0.8861,0.8992,0.8731,0.8861,324000.0],["1991-01-07",0.8666,0.8796,0.8601,0.8731,218400.0],["1991-01-08",0.8731,0.8731,0.847,0.8535,153600.0],["1991-01-09",0.8601,0.8796,0.8601,0.8796,582000.0],["1991-01-10",0.8796,0.8861,0.8731,0.8796,592800.0],["1991-01-11",0.8666,0.8796,0.8666,0.8796,147600.0],["1991-01-14",0.8731,0.8992,0.8731,0.8861,308400.0],["1991-01-15",0.8796,0.8861,0.8731,0.8861,67200.0],["1991-01-16",0.8861,0.8861,0.8796,0.8861,282000.0],["1991-01-17",0.8992,0.9122,0.8926,0.8992,349200.0],["1991-01-18",0.8992,0.9122,0.8926,0.8926,220800.0],["1991-01-21",0.8992,0.9057,0.8992,0.8992,30000.0],["1991-01-22",0.8926,0.9383,0.8926,0.9383,454800.0],["1991-01-23",0.9448,0.9839,0.9448,0.9839,314400.0],["1991-01-24",0.9969,1.0034,0.9773,0.9773,423600.0],["1991-01-25",0.9839,0.9839,0.9578,0.9578,171600.0],["1991-01-28",0.9643,0.9708,0.9513,0.9643,444000.0],["1991-01-29",0.9708,0.9773,0.9643,0.9773,144000.0],["1991-01-30",0.9904,1.0295,0.9904,1.0164,649200.0],["1991-01-31",1.0099,1.0295,1.0099,1.0164,526800.0],["1991-02-01",1.0164,1.0425,1.0164,1.0425,484800.0],["1991-02-04",1.0295,1.0946,1.0295,1.0686,666000.0],["1991-02-05",1.0686,1.0816,1.0555,1.0816,243600.0],["1991-02-06",1.0751,1.0946,1.0555,1.0881,1566000.0],["1991-02-07",1.0946,1.1011,1.0816,1.0946,806400.0],["1991-02-08",1.0857,1.1119,1.0726,1.0988,422400.0],["1991-02-11",1.1054,1.1119,1.0792,1.0988,246000.0],["1991-02-12",1.0857,1.0923,1.053,1.0923,175200.0],["1991-02-13",1.0792,1.1184,1.0792,1.1184,290400.0],["1991-02-14",1.1315,1.1511,1.1315,1.1381,954000.0],["1991-02-15",1.1511,1.1838,1.1446,1.1708,394800.0],["1991-02-19",1.1773,1.1773,1.1315,1.1381,770400.0],["1991-02-20",1.1381,1.1446,1.1184,1.1381,156000.0],["1991-02-21",1.1381,1.1511,1.1315,1.1511,210000.0],["1991-02-22",1.1577,1.1708,1.1511,1.1708,146400.0],["1991-02-25",1.1773,1.1773,1.1577,1.1577,206400.0],["1991-02-26",1.1642,1.1642,1.0923,1.1119,517200.0],["1991-02-27",1.0988,1.1119,1.0923,1.1054,472800.0],["1991-02-28",1.1184,1.1315,1.0857,1.0857,252000.0],["1991-03-01",1.0857,1.1054,1.0857,1.0923,204000.0],["1991-03-04",1.0923,1.0988,1.0857,1.0988,159600.0],["1991-03-05",1.0857,1.1119,1.0792,1.0857,510000.0],["1991-03-06",1.1119,1.1511,1.0988,1.1446,358800.0],["1991-03-07",1.1511,1.1838,1.1381,1.1773,315600.0],["1991-03-08",1.1773,1.2231,1.1773,1.21,372000.0],["1991-03-11",1.21,1.2623,1.2035,1.2296,688800.0],["1991-03-12",1.2427,1.2492,1.2035,1.2035,416400.0],["1991-03-13",1.2035,1.2492,1.1904,1.2427,477600.0],["1991-03-14",1.2558,1.2689,1.2427,1.2427,424800.0],["1991-03-15",1.2492,1.2558,1.21,1.21,346800.0],["1991-03-18",1.2035,1.2165,1.1511,1.2035,1663200.0],["1991-03-19",1.2035,1.2035,1.1708,1.1708,354000.0],["1991-03-20",1.1904,1.1904,1.1773,1.1904,439200.0],["1991-03-21",1.1838,1.21,1.1838,1.2035,402000.0],["1991-03-22",1.21,1.2165,1.1904,1.1904,358800.0],["1991-03-25",1.1773,1.2492,1.1773,1.2362,351600.0],["1991-03-26",1.2362,1.2623,1.2362,1.2623,192000.0],["1991-03-27",1.2689,1.2689,1.2165,1.2165,212400.0],["1991-03-28",1.2427,1.2558,1.2296,1.2492,253200.0],["1991-04-01",1.2558,1.3016,1.2558,1.2558,393600.0],["1991-04-02",1.2689,1.3016,1.2689,1.295,492000.0],["1991-04-03",1.3016,1.3539,1.2885,1.3474,558000.0],["1991-04-04",1.3539,1.3539,1.3081,1.3343,330000.0],["1991-04-05",1.3343,1.3343,1.295,1.295,229200.0],["1991-04-08",1.3081,1.3081,1.2754,1.2885,711600.0],["1991-04-09",1.2819,1.3016,1.2819,1.295,168000.0],["1991-04-10",1.295,1.295,1.2558,1.2885,255600.0],["1991-04-11",1.295,1.3474,1.2885,1.3343,516000.0],["1991-04-12",1.3343,1.3343,1.3081,1.3146,171600.0],["1991-04-15",1.295,1.3146,1.2885,1.2885,201600.0],["1991-04-16",1.295,1.3081,1.2754,1.3081,324000.0],["1991-04-17",1.3212,1.3343,1.3146,1.3343,124800.0],["1991-04-18",1.3343,1.3343,1.3212,1.3343,93600.0],["1991-04-19",1.3343,1.3408,1.3146,1.3408,190800.0],["1991-04-22",1.3343,1.3408,1.3081,1.3212,399600.0],["1991-04-23",1.3408,1.3474,1.3343,1.3343,892800.0],["1991-04-24",1.3474,1.367,1.3474,1.3604,1044000.0],["1991-04-25",1.3735,1.4258,1.3735,1.4258,771600.0],["1991-04-26",1.452,1.5305,1.4128,1.5174,2400000.0],["1991-04-29",1.4912,1.4912,1.4324,1.452,861600.0],["1991-04-30",1.4585,1.4585,1.3604,1.3997,656400.0],["1991-05-01",1.3866,1.3997,1.3735,1.3931,357600.0],["1991-05-02",1.4062,1.4128,1.3931,1.4128,356400.0],["1991-05-03",1.4062,1.4193,1.4062,1.4128,213600.0],["1991-05-06",1.4128,1.4128,1.3801,1.3801,145200.0],["1991-05-07",1.3866,1.4128,1.3866,1.4062,340800.0],["1991-05-08",1.3931,1.4062,1.3931,1.4062,190800.0],["1991-05-09",1.4062,1.4324,1.4062,1.4324,424800.0],["1991-05-10",1.4366,1.4694,1.4366,1.4431,523200.0],["1991-05-13",1.43,1.4497,1.43,1.4497,248400.0],["1991-05-14",1.4628,1.4694,1.4497,1.4694,463200.0],["1991-05-15",1.4694,1.4825,1.4694,1.4694,576000.0],["1991-05-16",1.4694,1.5087,1.4694,1.5022,139200.0],["1991-05-17",1.4956,1.5415,1.4956,1.5284,1068000.0],["1991-05-20",1.5153,1.5284,1.5153,1.5153,553200.0],["1991-05-21",1.5153,1.535,1.5022,1.5219,213600.0],["1991-05-22",1.5219,1.5219,1.5087,1.5219,452400.0],["1991-05-23",1.5219,1.5284,1.4956,1.5284,356400.0],["1991-05-24",1.5284,1.535,1.5153,1.5284,78000.0],["1991-05-28",1.535,1.5743,1.535,1.5743,411600.0],["1991-05-29",1.5743,1.5743,1.5284,1.535,284400.0],["1991-05-30",1.5481,1.5678,1.535,1.5612,230400.0],["1991-05-31",1.5612,1.5678,1.5087,1.5087,488400.0],["1991-06-03",1.5153,1.5219,1.5087,1.5219,427200.0],["1991-06-04",1.5219,1.5219,1.5153,1.5153,196800.0],["1991-06-05",1.5219,1.535,1.5087,1.5087,391200.0],["1991-06-06",1.5219,1.5219,1.5022,1.5153,235200.0],["1991-06-07",1.5284,1.5284,1.4891,1.4956,960000.0],["1991-06-10",1.4825,1.4956,1.4825,1.4825,86400.0],["1991-06-11",1.4825,1.4825,1.4628,1.4628,445200.0],["1991-06-12",1.4628,1.4628,1.3513,1.4103,1206000.0],["1991-06-13",1.4169,1.4431,1.4038,1.4431,302400.0],["1991-06-14",1.4431,1.4431,1.4169,1.43,207600.0],["1991-06-17",1.4366,1.4366,1.4169,1.4235,91200.0],["1991-06-18",1.4235,1.4235,1.4169,1.4235,93600.0],["1991-06-19",1.4103,1.4103,1.3907,1.4103,244800.0],["1991-06-20",1.4038,1.4169,1.4038,1.4038,63600.0],["1991-06-21",1.4038,1.4235,1.4038,1.4235,140400.0],["1991-06-24",1.4235,1.4235,1.4038,1.4103,207600.0],["1991-06-25",1.3972,1.3972,1.3841,1.3841,111600.0],["1991-06-26",1.3972,1.3972,1.3644,1.3775,274800.0],["1991-06-27",1.3841,1.4103,1.3775,1.4038,404400.0],["1991-06-28",1.4169,1.4431,1.4169,1.4431,492000.0],["1991-07-01",1.4563,1.4759,1.4497,1.4694,205200.0],["1991-07-02",1.4694,1.4956,1.4694,1.4825,130800.0],["1991-07-03",1.4956,1.4956,1.4825,1.4956,160800.0],["1991-07-05",1.4891,1.5087,1.4891,1.5022,108000.0],["1991-07-08",1.5087,1.5481,1.5022,1.5415,783600.0],["1991-07-09",1.5547,1.5743,1.5219,1.535,733200.0],["1991-07-10",1.535,1.5547,1.5284,1.5415,543600.0],["1991-07-11",1.5284,1.5284,1.5153,1.5153,206400.0],["1991-07-12",1.5087,1.535,1.5087,1.535,116400.0],["1991-07-15",1.5219,1.5219,1.5022,1.5087,349200.0],["1991-07-16",1.5219,1.535,1.5219,1.5219,486000.0],["1991-07-17",1.535,1.5415,1.5219,1.535,270000.0],["1991-07-18",1.535,1.5415,1.5284,1.535,328800.0],["1991-07-19",1.5415,1.5415,1.5219,1.5219,226800.0],["1991-07-22",1.5219,1.5219,1.5087,1.5219,114000.0],["1991-07-23",1.5153,1.535,1.5087,1.5087,582000.0],["1991-07-24",1.5087,1.5153,1.4956,1.4956,309600.0],["1991-07-25",1.4956,1.5022,1.4891,1.4891,380400.0],["1991-07-26",1.4891,1.5022,1.4891,1.4891,453600.0],["1991-07-29",1.4956,1.4956,1.4759,1.4759,207600.0],["1991-07-30",1.4759,1.4825,1.4694,1.4759,235200.0],["1991-07-31",1.4825,1.5219,1.4825,1.5087,469200.0],["1991-08-01",1.5219,1.535,1.5087,1.535,253200.0],["1991-08-02",1.5481,1.5481,1.535,1.5481,260400.0],["1991-08-05",1.535,1.5481,1.535,1.5481,114000.0],["1991-08-06",1.535,1.5481,1.535,1.5415,183600.0],["1991-08-07",1.5481,1.5743,1.5481,1.5678,103200.0],["1991-08-08",1.5743,1.5875,1.5612,1.5678,102000.0],["1991-08-09",1.5547,1.5547,1.535,1.5415,46800.0],["1991-08-12",1.5529,1.5857,1.5529,1.5857,212400.0],["1991-08-13",1.5989,1.6844,1.5989,1.6581,818400.0],["1991-08-14",1.6844,1.7042,1.6844,1.6976,344400.0],["1991-08-15",1.6976,1.7108,1.6647,1.6844,284400.0],["1991-08-16",1.6844,1.6844,1.6713,1.6779,153600.0],["1991-08-19",1.6581,1.6581,1.566,1.6055,417600.0],["1991-08-20",1.6186,1.6515,1.6186,1.645,487200.0],["1991-08-21",1.6581,1.6844,1.6515,1.6779,1000800.0],["1991-08-22",1.6779,1.6844,1.6713,1.6779,190800.0],["1991-08-23",1.6844,1.7042,1.6713,1.691,277200.0],["1991-08-26",1.7042,1.7042,1.6779,1.7042,139200.0],["1991-08-27",1.7042,1.7042,1.6713,1.6713,378000.0],["1991-08-28",1.6713,1.691,1.6713,1.6844,274800.0],["1991-08-29",1.691,1.6976,1.6647,1.691,448800.0],["1991-08-30",1.691,1.691,1.6647,1.691,218400.0],["1991-09-03",1.691,1.691,1.6779,1.6779,290400.0],["1991-09-04",1.691,1.691,1.6647,1.6779,99600.0],["1991-09-05",1.6515,1.6515,1.566,1.5792,1551600.0],["1991-09-06",1.5923,1.5989,1.5792,1.5923,620400.0],["1991-09-09",1.5923,1.5989,1.5923,1.5989,315600.0],["1991-09-10",1.5923,1.5989,1.566,1.566,459600.0],["1991-09-11",1.5726,1.5792,1.566,1.566,219600.0],["1991-09-12",1.5792,1.5923,1.566,1.5857,238800.0],["1991-09-13",1.5923,1.6055,1.5923,1.6055,244800.0],["1991-09-16",1.6055,1.6055,1.5989,1.5989,94800.0],["1991-09-17",1.6055,1.6055,1.5792,1.5989,208800.0],["1991-09-18",1.5989,1.6186,1.5989,1.6186,94800.0],["1991-09-19",1.6318,1.645,1.6318,1.6318,175200.0],["1991-09-20",1.645,1.6779,1.645,1.6779,618000.0],["1991-09-23",1.6844,1.6844,1.6515,1.6713,493200.0],["1991-09-24",1.6581,1.6779,1.645,1.6647,223200.0],["1991-09-25",1.6779,1.6779,1.6515,1.6779,91200.0],["1991-09-26",1.6647,1.6844,1.6647,1.6647,76800.0],["1991-09-27",1.6647,1.6713,1.6581,1.6647,231600.0],["1991-09-30",1.6515,1.7042,1.645,1.7042,207600.0],["1991-10-01",1.691,1.6976,1.6844,1.691,52800.0],["1991-10-02",1.6844,1.6844,1.6318,1.6384,294000.0],["1991-10-03",1.6318,1.6318,1.5792,1.5792,283200.0],["1991-10-04",1.5792,1.5923,1.566,1.5923,192000.0],["1991-10-07",1.566,1.5792,1.5528,1.5594,104400.0],["1991-10-08",1.5463,1.5528,1.5265,1.5528,289200.0],["1991-10-09",1.5463,1.5463,1.5331,1.5397,129600.0],["1991-10-10",1.5265,1.5528,1.5265,1.5463,115200.0],["1991-10-11",1.5463,1.566,1.5463,1.5463,267600.0],["1991-10-14",1.5528,1.5528,1.5331,1.5397,61200.0],["1991-10-15",1.5331,1.566,1.5265,1.566,259200.0],["1991-10-16",1.5726,1.5792,1.5463,1.5463,304800.0],["1991-10-17",1.5594,1.566,1.5463,1.566,108000.0],["1991-10-18",1.5594,1.566,1.5463,1.566,201600.0],["1991-10-21",1.5594,1.566,1.5594,1.566,63600.0],["1991-10-22",1.5594,1.566,1.5528,1.5594,79200.0],["1991-10-23",1.566,1.5989,1.566,1.5857,434400.0],["1991-10-24",1.6055,1.6186,1.5002,1.5792,628800.0],["1991-10-25",1.5923,1.6252,1.5923,1.6252,532800.0],["1991-10-28",1.6186,1.6384,1.5792,1.5792,818400.0],["1991-10-29",1.5726,1.5726,1.5134,1.5265,1009200.0],["1991-10-30",1.5265,1.5397,1.5134,1.52,1388400.0],["1991-10-31",1.5265,1.5397,1.52,1.5397,310800.0],["1991-11-01",1.5265,1.5397,1.4936,1.5068,190800.0],["1991-11-04",1.4936,1.5068,1.4936,1.5068,147600.0],["1991-11-05",1.5002,1.52,1.4936,1.5002,105600.0],["1991-11-06",1.505,1.5248,1.4918,1.5182,286800.0],["1991-11-07",1.505,1.571,1.505,1.5578,219600.0],["1991-11-08",1.571,1.5776,1.5644,1.5644,168000.0],["1991-11-11",1.5776,1.5842,1.5644,1.5776,117600.0],["1991-11-12",1.5842,1.5908,1.5776,1.5842,96000.0],["1991-11-13",1.5974,1.604,1.5644,1.5776,121200.0],["1991-11-14",1.5776,1.5974,1.5446,1.5446,211200.0],["1991-11-15",1.5446,1.571,1.5248,1.5248,798000.0],["1991-11-18",1.5182,1.5512,1.5182,1.5512,342000.0],["1991-11-19",1.538,1.538,1.5182,1.538,258000.0],["1991-11-20",1.5314,1.538,1.5314,1.538,459600.0],["1991-11-21",1.5446,1.5446,1.5314,1.5314,128400.0],["1991-11-22",1.5314,1.5446,1.5248,1.5248,475200.0],["1991-11-25",1.5248,1.5314,1.505,1.5116,357600.0],["1991-11-26",1.5182,1.5182,1.472,1.4918,597600.0],["1991-11-27",1.4786,1.4918,1.4522,1.4588,290400.0],["1991-11-29",1.472,1.472,1.4654,1.4654,36000.0],["1991-12-02",1.439,1.472,1.439,1.472,499200.0],["1991-12-03",1.4588,1.4918,1.4522,1.4786,878400.0],["1991-12-04",1.4918,1.505,1.4852,1.505,139200.0],["1991-12-05",1.4918,1.505,1.4786,1.505,79200.0],["1991-12-06",1.4918,1.505,1.4786,1.4852,112800.0],["1991-12-09",1.472,1.4984,1.4588,1.4918,373200.0],["1991-12-10",1.4984,1.505,1.4654,1.505,363600.0],["1991-12-11",1.4984,1.505,1.4918,1.505,145200.0],["1991-12-12",1.505,1.5578,1.505,1.5512,164400.0],["1991-12-13",1.5512,1.5842,1.5446,1.5842,214800.0],["1991-12-16",1.571,1.571,1.5446,1.5512,153600.0],["1991-12-17",1.5512,1.5512,1.5248,1.5314,64800.0],["1991-12-18",1.5314,1.5314,1.5182,1.5248,333600.0],["1991-12-19",1.5116,1.5116,1.4852,1.505,372000.0],["1991-12-20",1.5182,1.5578,1.5182,1.5578,516000.0],["1991-12-23",1.571,1.5842,1.5644,1.5644,112800.0],["1991-12-24",1.571,1.6106,1.571,1.604,255600.0],["1991-12-26",1.5974,1.6238,1.5974,1.604,211200.0],["1991-12-27",1.5908,1.6436,1.5908,1.6238,208800.0],["1991-12-30",1.604,1.6172,1.5908,1.6106,314400.0],["1991-12-31",1.5842,1.5842,1.5512,1.5776,307200.0],["1992-01-02",1.5644,1.5776,1.538,1.5776,277200.0],["1992-01-03",1.5842,1.5842,1.5446,1.5578,147600.0],["1992-01-06",1.5446,1.5512,1.505,1.5248,259200.0],["1992-01-07",1.5182,1.5182,1.4654,1.472,432000.0],["1992-01-08",1.4654,1.4984,1.4588,1.4984,1141200.0],["1992-01-09",1.5116,1.5248,1.4852,1.5248,418800.0],["1992-01-10",1.5116,1.5116,1.472,1.4918,224400.0],["1992-01-13",1.4852,1.4984,1.4588,1.4654,349200.0],["1992-01-14",1.472,1.472,1.4126,1.4258,325200.0],["1992-01-15",1.439,1.439,1.4258,1.439,304800.0],["1992-01-16",1.3862,1.3994,1.3597,1.3994,2014800.0],["1992-01-17",1.3862,1.3994,1.3201,1.3597,1087200.0],["1992-01-20",1.3663,1.3729,1.3069,1.3135,2066400.0],["1992-01-21",1.3399,1.3729,1.3267,1.3663,1735200.0],["1992-01-22",1.3729,1.4192,1.3729,1.4192,360000.0],["1992-01-23",1.439,1.4654,1.4258,1.4456,637200.0],["1992-01-24",1.4522,1.571,1.4522,1.5644,578400.0],["1992-01-27",1.5776,1.604,1.505,1.505,550800.0],["1992-01-28",1.4918,1.4984,1.4786,1.4918,512400.0],["1992-01-29",1.4918,1.4918,1.4588,1.4654,315600.0],["1992-01-30",1.4654,1.4654,1.406,1.4258,429600.0],["1992-01-31",1.439,1.4522,1.3994,1.4126,1718400.0],["1992-02-03",1.4258,1.4456,1.4126,1.4456,508800.0],["1992-02-04",1.4522,1.4918,1.4522,1.4918,169200.0],["1992-02-05",1.5182,1.5446,1.5116,1.5314,438000.0],["1992-02-06",1.5446,1.5512,1.5314,1.5512,439200.0],["1992-02-07",1.5626,1.5824,1.5427,1.5626,339600.0],["1992-02-10",1.5493,1.5626,1.5228,1.5427,394800.0],["1992-02-11",1.5361,1.5493,1.5096,1.5295,176400.0],["1992-02-12",1.5162,1.5295,1.5096,1.5162,127200.0],["1992-02-13",1.5096,1.5162,1.4765,1.4831,267600.0],["1992-02-14",1.4963,1.4963,1.45,1.45,267600.0],["1992-02-18",1.4566,1.4699,1.4434,1.4699,166800.0],["1992-02-19",1.4831,1.4963,1.4632,1.4831,262800.0],["1992-02-20",1.4765,1.4963,1.4632,1.4897,414000.0],["1992-02-21",1.4897,1.4963,1.4831,1.4897,51600.0],["1992-02-24",1.4963,1.4963,1.4699,1.4765,213600.0],["1992-02-25",1.4897,1.4897,1.4632,1.4897,108000.0],["1992-02-26",1.4963,1.4963,1.4699,1.4963,295200.0],["1992-02-27",1.5096,1.5692,1.5096,1.5493,322800.0],["1992-02-28",1.5361,1.5626,1.5361,1.5427,216000.0],["1992-03-02",1.5427,1.5427,1.5162,1.5228,202800.0],["1992-03-03",1.5162,1.5295,1.4831,1.5096,526800.0],["1992-03-04",1.5096,1.5228,1.45,1.4699,524400.0],["1992-03-05",1.4699,1.4699,1.45,1.4566,126000.0],["1992-03-06",1.4566,1.5096,1.4566,1.4897,403200.0],["1992-03-09",1.503,1.5162,1.4963,1.5096,153600.0],["1992-03-10",1.503,1.5493,1.503,1.5427,505200.0],["1992-03-11",1.5427,1.5427,1.5228,1.5228,386400.0],["1992-03-12",1.5096,1.5162,1.4897,1.4897,206400.0],["1992-03-13",1.4897,1.503,1.4699,1.4831,202800.0],["1992-03-16",1.4699,1.4699,1.4235,1.4368,598800.0],["1992-03-17",1.4368,1.4434,1.4235,1.4301,451200.0],["1992-03-18",1.4301,1.4301,1.4235,1.4301,135600.0],["1992-03-19",1.4235,1.4301,1.3838,1.4235,668400.0],["1992-03-20",1.4301,1.4301,1.3242,1.3308,1528800.0],["1992-03-23",1.3374,1.3772,1.3242,1.3772,1368000.0],["1992-03-24",1.3904,1.397,1.3441,1.3507,607200.0],["1992-03-25",1.3507,1.3772,1.3507,1.3639,576000.0],["1992-03-26",1.3639,1.3639,1.3507,1.3573,312000.0],["1992-03-27",1.3573,1.3573,1.3308,1.3507,346800.0],["1992-03-30",1.3507,1.3904,1.3507,1.3772,615600.0],["1992-03-31",1.3904,1.3904,1.3573,1.3573,90000.0],["1992-04-01",1.3573,1.3772,1.3573,1.3772,129600.0],["1992-04-02",1.3772,1.3772,1.3507,1.3507,464400.0],["1992-04-03",1.3573,1.3573,1.3308,1.3308,880800.0],["1992-04-06",1.3441,1.3507,1.3242,1.3507,1065600.0],["1992-04-07",1.3507,1.3507,1.3242,1.3242,559200.0],["1992-04-08",1.3176,1.3242,1.2977,1.3176,368400.0],["1992-04-09",1.3176,1.3374,1.311,1.3374,519600.0],["1992-04-10",1.3507,1.3507,1.3308,1.3308,288000.0],["1992-04-13",1.3374,1.3441,1.311,1.3308,568800.0],["1992-04-14",1.3242,1.3374,1.3176,1.3308,747600.0],["1992-04-15",1.3374,1.3374,1.3242,1.3308,259200.0],["1992-04-16",1.3374,1.3374,1.3176,1.3374,477600.0],["1992-04-20",1.3374,1.3441,1.2845,1.2911,754800.0],["1992-04-21",1.3043,1.3242,1.3043,1.311,229200.0],["1992-04-22",1.3242,1.3374,1.3176,1.3308,613200.0],["1992-04-23",1.3242,1.3374,1.311,1.311,490800.0],["1992-04-24",1.3242,1.3308,1.311,1.3242,226800.0],["1992-04-27",1.3308,1.3308,1.311,1.3308,136800.0],["1992-04-28",1.3308,1.3374,1.3242,1.3242,602400.0],["1992-04-29",1.3308,1.3308,1.3043,1.3176,466800.0],["1992-04-30",1.311,1.3176,1.2977,1.3043,190800.0],["1992-05-01",1.311,1.3176,1.2911,1.311,640800.0],["1992-05-04",1.311,1.3441,1.311,1.3374,216000.0],["1992-05-05",1.3507,1.3904,1.3507,1.3838,474000.0],["1992-05-06",1.397,1.397,1.3772,1.397,304800.0],["1992-05-07",1.3904,1.4235,1.3904,1.4103,229200.0],["1992-05-08",1.397,1.4103,1.3904,1.3904,171600.0],["1992-05-11",1.3819,1.3952,1.3753,1.3952,187200.0],["1992-05-12",1.4018,1.4351,1.4018,1.4151,598800.0],["1992-05-13",1.4351,1.4749,1.4351,1.4351,631200.0],["1992-05-14",1.4284,1.4284,1.3753,1.3819,410400.0],["1992-05-15",1.3885,1.3885,1.3686,1.3753,309600.0],["1992-05-18",1.362,1.3952,1.362,1.3952,284400.0],["1992-05-19",1.3952,1.4085,1.3819,1.3819,511200.0],["1992-05-20",1.3819,1.3885,1.362,1.362,230400.0],["1992-05-21",1.3553,1.3686,1.3487,1.3553,621600.0],["1992-05-22",1.3487,1.362,1.3487,1.3487,92400.0],["1992-05-26",1.3553,1.3553,1.342,1.342,208800.0],["1992-05-27",1.3487,1.3487,1.3288,1.342,240000.0],["1992-05-28",1.3221,1.3354,1.3221,1.3221,134400.0],["1992-05-29",1.3221,1.3354,1.3221,1.3354,310800.0],["1992-06-01",1.3354,1.342,1.3288,1.3288,243600.0],["1992-06-02",1.3354,1.3487,1.3288,1.3288,318000.0],["1992-06-03",1.3487,1.3753,1.3487,1.3753,488400.0],["1992-06-04",1.3686,1.3753,1.362,1.3753,135600.0],["1992-06-05",1.3753,1.3753,1.3686,1.3753,98400.0],["1992-06-08",1.3753,1.3753,1.362,1.362,153600.0],["1992-06-09",1.3686,1.3753,1.3553,1.3753,284400.0],["1992-06-10",1.3885,1.4284,1.362,1.3753,876000.0],["1992-06-11",1.3686,1.4018,1.342,1.3885,736800.0],["1992-06-12",1.4018,1.4218,1.3886,1.4018,147600.0],["1992-06-15",1.3886,1.4151,1.3886,1.4151,514800.0],["1992-06-16",1.4018,1.4483,1.4018,1.4284,602400.0],["1992-06-17",1.4284,1.4284,1.4085,1.4218,267600.0],["1992-06-18",1.4218,1.4351,1.4218,1.4351,350400.0],["1992-06-19",1.4483,1.455,1.4417,1.4417,320400.0],["1992-06-22",1.455,1.455,1.4417,1.4483,481200.0],["1992-06-23",1.455,1.4616,1.4483,1.4616,157200.0],["1992-06-24",1.455,1.455,1.4417,1.455,171600.0],["1992-06-25",1.4483,1.455,1.4351,1.4351,62400.0],["1992-06-26",1.4351,1.4483,1.4218,1.4284,310800.0],["1992-06-29",1.4417,1.4483,1.4284,1.4417,106800.0],["1992-06-30",1.4417,1.4417,1.4018,1.4151,385200.0],["1992-07-01",1.4151,1.4151,1.4151,1.4151,94800.0],["1992-07-02",1.4151,1.4284,1.4018,1.4151,247200.0],["1992-07-06",1.3885,1.3952,1.3686,1.3885,574800.0],["1992-07-07",1.3885,1.4085,1.3885,1.3952,181200.0],["1992-07-08",1.3885,1.3952,1.3819,1.3952,325200.0],["1992-07-09",1.3819,1.4284,1.3819,1.4284,267600.0],["1992-07-10",1.4151,1.4284,1.4151,1.4218,27600.0],["1992-07-13",1.4151,1.4351,1.4151,1.4218,810000.0],["1992-07-14",1.4218,1.4351,1.4151,1.4351,361200.0],["1992-07-15",1.4351,1.4351,1.4151,1.4151,76800.0],["1992-07-16",1.4218,1.4218,1.3952,1.4085,76800.0],["1992-07-17",1.4018,1.4085,1.3952,1.4018,127200.0],["1992-07-20",1.3886,1.4218,1.3819,1.4085,346800.0],["1992-07-21",1.4218,1.4218,1.3885,1.3885,190800.0],["1992-07-22",1.4018,1.4018,1.3885,1.3952,79200.0],["1992-07-23",1.3952,1.4218,1.3952,1.4218,556800.0],["1992-07-24",1.4085,1.4085,1.3819,1.3819,326400.0],["1992-07-27",1.3885,1.4085,1.3819,1.3885,316800.0],["1992-07-28",1.4018,1.455,1.4018,1.455,381600.0],["1992-07-29",1.455,1.4616,1.4483,1.455,142800.0],["1992-07-30",1.4616,1.4683,1.455,1.4683,126000.0],["1992-07-31",1.4816,1.5015,1.4749,1.4882,370800.0],["1992-08-03",1.5015,1.5015,1.4816,1.4882,49200.0],["1992-08-04",1.4616,1.4749,1.4483,1.4616,352800.0],["1992-08-05",1.4616,1.548,1.4616,1.5414,668400.0],["1992-08-06",1.5414,1.5812,1.5414,1.5812,282000.0],["1992-08-07",1.5812,1.5812,1.5679,1.5812,142800.0],["1992-08-10",1.5679,1.5746,1.548,1.5679,405600.0],["1992-08-11",1.5679,1.5746,1.5613,1.5679,319200.0],["1992-08-12",1.5666,1.5733,1.5466,1.5466,235200.0],["1992-08-13",1.5466,1.5466,1.5399,1.5399,182400.0],["1992-08-14",1.5399,1.5533,1.5399,1.5466,192000.0],["1992-08-17",1.5599,1.5733,1.5599,1.5666,114000.0],["1992-08-18",1.5599,1.5599,1.5466,1.5466,502800.0],["1992-08-19",1.5533,1.5533,1.5266,1.5333,160800.0],["1992-08-20",1.5333,1.6133,1.5266,1.5999,668400.0],["1992-08-21",1.5933,1.5933,1.5599,1.5599,142800.0],["1992-08-24",1.5599,1.5866,1.5533,1.5799,388800.0],["1992-08-25",1.5666,1.5933,1.5533,1.5733,136800.0],["1992-08-26",1.5733,1.5733,1.5133,1.5333,142800.0],["1992-08-27",1.5466,1.5599,1.5466,1.5599,146400.0],["1992-08-28",1.5666,1.5666,1.5466,1.5666,82800.0],["1992-08-31",1.5533,1.5666,1.5466,1.5599,841200.0],["1992-09-01",1.5666,1.6466,1.5666,1.6133,716400.0],["1992-09-02",1.6199,1.6199,1.5799,1.5999,336000.0],["1992-09-03",1.5866,1.5866,1.5666,1.5666,57600.0],["1992-09-04",1.5666,1.5733,1.5599,1.5733,15600.0],["1992-09-08",1.5666,1.5866,1.5666,1.5733,278400.0],["1992-09-09",1.5733,1.6066,1.5733,1.5799,342000.0],["1992-09-10",1.5933,1.5999,1.5799,1.5866,128400.0],["1992-09-11",1.5933,1.5999,1.5866,1.5999,393600.0],["1992-09-14",1.5999,1.6133,1.5866,1.5999,249600.0],["1992-09-15",1.5799,1.5999,1.5799,1.5866,331200.0],["1992-09-16",1.5933,1.6333,1.5933,1.6133,502800.0],["1992-09-17",1.6266,1.6266,1.5933,1.5933,93600.0],["1992-09-18",1.5799,1.5999,1.5799,1.5933,166800.0],["1992-09-21",1.6066,1.6133,1.5866,1.5933,70800.0],["1992-09-22",1.5933,1.6266,1.5933,1.6266,174000.0],["1992-09-23",1.6333,1.6399,1.5999,1.6133,206400.0],["1992-09-24",1.6266,1.6666,1.6199,1.6533,234000.0],["1992-09-25",1.6533,1.6666,1.6533,1.6533,130800.0],["1992-09-28",1.6599,1.6599,1.6466,1.6533,158400.0],["1992-09-29",1.6533,1.6666,1.6533,1.6666,116400.0],["1992-09-30",1.6533,1.6666,1.6199,1.6199,259200.0],["1992-10-01",1.6333,1.6666,1.6333,1.6533,205200.0],["1992-10-02",1.6533,1.6733,1.6333,1.6333,342000.0],["1992-10-05",1.6199,1.6199,1.5866,1.5999,448800.0],["1992-10-06",1.6066,1.6333,1.5999,1.6333,147600.0],["1992-10-07",1.6266,1.6266,1.6066,1.6199,171600.0],["1992-10-08",1.6199,1.6199,1.5999,1.6066,164400.0],["1992-10-09",1.5999,1.6199,1.5999,1.5999,63600.0],["1992-10-12",1.5866,1.6266,1.5866,1.6266,159600.0],["1992-10-13",1.6266,1.6399,1.6266,1.6399,54000.0],["1992-10-14",1.6333,1.6399,1.6266,1.6399,94800.0],["1992-10-15",1.6399,1.6399,1.6266,1.6266,132000.0],["1992-10-16",1.6333,1.6399,1.6266,1.6399,38400.0],["1992-10-19",1.6333,1.6666,1.6333,1.6666,271200.0],["1992-10-20",1.6733,1.6799,1.6533,1.6666,250800.0],["1992-10-21",1.6799,1.7066,1.6733,1.6999,135600.0],["1992-10-22",1.7066,1.7066,1.6866,1.6933,184800.0],["1992-10-23",1.6999,1.7066,1.6933,1.6933,98400.0],["1992-10-26",1.6933,1.7133,1.6933,1.6999,182400.0],["1992-10-27",1.6999,1.7066,1.6999,1.7066,134400.0],["1992-10-28",1.7066,1.7066,1.6999,1.6999,106800.0],["1992-10-29",1.7133,1.7266,1.7133,1.7199,176400.0],["1992-10-30",1.7333,1.7333,1.7066,1.7266,316800.0],["1992-11-02",1.7266,1.7399,1.7199,1.7199,1288800.0],["1992-11-03",1.7333,1.7466,1.7266,1.7266,514800.0],["1992-11-04",1.7266,1.7399,1.7066,1.7133,124800.0],["1992-11-05",1.7066,1.7799,1.7066,1.7733,508800.0],["1992-11-06",1.7719,1.8054,1.7652,1.7987,254400.0],["1992-11-09",1.8054,1.8388,1.792,1.8388,294000.0],["1992-11-10",1.8321,1.8321,1.7853,1.7853,242400.0],["1992-11-11",1.792,1.8054,1.792,1.8054,465600.0],["1992-11-12",1.8187,1.8321,1.812,1.8254,717600.0],["1992-11-13",1.8321,1.8722,1.8321,1.8722,387600.0],["1992-11-16",1.8588,1.8655,1.8522,1.8588,163200.0],["1992-11-17",1.8655,1.8655,1.8254,1.8254,123600.0],["1992-11-18",1.8388,1.8722,1.8388,1.8722,236400.0],["1992-11-19",1.8789,1.8923,1.8722,1.8856,136800.0],["1992-11-20",1.8789,1.9123,1.8789,1.9123,157200.0],["1992-11-23",1.9056,1.9056,1.8455,1.8655,351600.0],["1992-11-24",1.8789,1.899,1.8722,1.8856,289200.0],["1992-11-25",1.8789,1.8923,1.8789,1.8856,145200.0],["1992-11-27",1.8856,1.8923,1.8722,1.8789,142800.0],["1992-11-30",1.8722,1.8856,1.8722,1.8856,248400.0],["1992-12-01",1.8789,1.8789,1.8321,1.8388,309600.0],["1992-12-02",1.792,1.792,1.7251,1.7385,1417200.0],["1992-12-03",1.7385,1.7385,1.7117,1.7251,2456400.0],["1992-12-04",1.7184,1.7184,1.6984,1.6984,417600.0],["1992-12-07",1.7117,1.7117,1.6516,1.6716,664800.0],["1992-12-08",1.6716,1.6716,1.6181,1.6382,344400.0],["1992-12-09",1.6315,1.6984,1.6248,1.6984,265200.0],["1992-12-10",1.7051,1.7117,1.6917,1.7051,394800.0],["1992-12-11",1.7184,1.7251,1.6917,1.7117,327600.0],["1992-12-14",1.7117,1.7117,1.685,1.6984,182400.0],["1992-12-15",1.6984,1.6984,1.6583,1.6583,340800.0],["1992-12-16",1.6716,1.6716,1.6582,1.6649,120000.0],["1992-12-17",1.6582,1.6716,1.6582,1.6716,267600.0],["1992-12-18",1.685,1.6984,1.6582,1.6716,324000.0],["1992-12-21",1.6716,1.6716,1.6516,1.6649,175200.0],["1992-12-22",1.6516,1.6583,1.6382,1.6583,118800.0],["1992-12-23",1.6582,1.6582,1.6382,1.6516,205200.0],["1992-12-24",1.6583,1.6649,1.6516,1.6583,97200.0],["1992-12-28",1.6449,1.6449,1.6048,1.6315,469200.0],["1992-12-29",1.6315,1.6583,1.6315,1.6583,434400.0],["1992-12-30",1.6582,1.6783,1.6516,1.6649,169200.0],["1992-12-31",1.6649,1.6716,1.6516,1.6716,109200.0],["1993-01-04",1.6716,1.6917,1.6649,1.6783,162000.0],["1993-01-05",1.6783,1.6984,1.6716,1.6783,230400.0],["1993-01-06",1.685,1.685,1.6716,1.6716,169200.0],["1993-01-07",1.6783,1.6984,1.6449,1.6449,207600.0],["1993-01-08",1.6315,1.6449,1.6048,1.6315,180000.0],["1993-01-11",1.6449,1.6582,1.6449,1.6516,254400.0],["1993-01-12",1.6382,1.6449,1.6315,1.6382,237600.0],["1993-01-13",1.6382,1.6516,1.6382,1.6449,174000.0],["1993-01-14",1.6449,1.6516,1.6181,1.6449,261600.0],["1993-01-15",1.6315,1.6315,1.5914,1.6048,678000.0],["1993-01-18",1.5914,1.5981,1.578,1.5847,188400.0],["1993-01-19",1.5713,1.5847,1.5646,1.578,1004400.0],["1993-01-20",1.578,1.5981,1.5646,1.5847,295200.0],["1993-01-21",1.5713,1.6114,1.5713,1.6114,445200.0],["1993-01-22",1.6048,1.6114,1.5981,1.6114,190800.0],["1993-01-25",1.6114,1.6114,1.6048,1.6114,150000.0],["1993-01-26",1.6048,1.6181,1.5847,1.6181,1430400.0],["1993-01-27",1.6181,1.6248,1.5914,1.6048,207600.0],["1993-01-28",1.6048,1.6114,1.5914,1.5914,489600.0],["1993-01-29",1.6048,1.6048,1.578,1.578,445200.0],["1993-02-01",1.5914,1.5981,1.5713,1.5981,376800.0],["1993-02-02",1.5981,1.5981,1.578,1.5847,447600.0],["1993-02-03",1.5981,1.6114,1.5847,1.6048,244800.0],["1993-02-04",1.5981,1.6315,1.5981,1.6181,715200.0],["1993-02-05",1.6302,1.6436,1.6168,1.6369,576000.0],["1993-02-08",1.6369,1.6369,1.6168,1.6369,295200.0],["1993-02-09",1.6369,1.6436,1.6235,1.6302,123600.0],["1993-02-10",1.6369,1.6436,1.6302,1.6369,290400.0],["1993-02-11",1.6369,1.6369,1.6034,1.6101,348000.0],["1993-02-12",1.6168,1.6168,1.5967,1.5967,232800.0],["1993-02-16",1.6034,1.6034,1.5832,1.5967,180000.0],["1993-02-17",1.5967,1.6034,1.59,1.5967,241200.0],["1993-02-18",1.5967,1.6101,1.5832,1.6101,264000.0],["1993-02-19",1.6235,1.6302,1.5967,1.6034,567600.0],["1993-02-22",1.6034,1.6101,1.5765,1.5967,154800.0],["1993-02-23",1.5967,1.5967,1.5698,1.5832,274800.0],["1993-02-24",1.5967,1.6101,1.59,1.6034,452400.0],["1993-02-25",1.5832,1.6101,1.5832,1.6034,334800.0],["1993-02-26",1.5967,1.6101,1.59,1.6034,211200.0],["1993-03-01",1.59,1.6101,1.59,1.6034,397200.0],["1993-03-02",1.5967,1.5967,1.5698,1.5832,454800.0],["1993-03-03",1.5967,1.6034,1.5832,1.59,349200.0],["1993-03-04",1.5832,1.6034,1.5765,1.5832,170400.0],["1993-03-05",1.5967,1.5967,1.5564,1.5631,418800.0],["1993-03-08",1.5497,1.5497,1.5162,1.5229,428400.0],["1993-03-09",1.5296,1.5765,1.5296,1.5497,472800.0],["1993-03-10",1.5497,1.5564,1.543,1.543,235200.0],["1993-03-11",1.543,1.5564,1.543,1.543,258000.0],["1993-03-12",1.5497,1.5497,1.5027,1.543,1663200.0],["1993-03-15",1.5564,1.5564,1.5296,1.543,302400.0],["1993-03-16",1.543,1.543,1.5027,1.5363,424800.0],["1993-03-17",1.5296,1.5497,1.5229,1.5497,189600.0],["1993-03-18",1.5497,1.5564,1.543,1.5497,330000.0],["1993-03-19",1.543,1.5497,1.5296,1.5363,154800.0],["1993-03-22",1.5229,1.5363,1.5162,1.5162,80400.0],["1993-03-23",1.5094,1.5094,1.4759,1.4826,519600.0],["1993-03-24",1.4759,1.4893,1.4357,1.4625,1045200.0],["1993-03-25",1.4491,1.496,1.4491,1.4759,946800.0],["1993-03-26",1.4893,1.4893,1.4692,1.4759,859200.0],["1993-03-29",1.4759,1.4826,1.4558,1.4826,1088400.0],["1993-03-30",1.4625,1.496,1.4625,1.496,442800.0],["1993-03-31",1.4893,1.5363,1.4893,1.5162,220800.0],["1993-04-01",1.543,1.5497,1.5162,1.5229,300000.0],["1993-04-02",1.5094,1.5162,1.5027,1.5027,88800.0],["1993-04-05",1.5027,1.543,1.5027,1.5363,259200.0],["1993-04-06",1.5363,1.5363,1.5229,1.5363,138000.0],["1993-04-07",1.5363,1.5631,1.5363,1.543,333600.0],["1993-04-08",1.5363,1.5765,1.5363,1.5564,333600.0],["1993-04-12",1.5698,1.5832,1.5698,1.5698,58800.0],["1993-04-13",1.5765,1.5967,1.5765,1.5832,85200.0],["1993-04-14",1.59,1.6101,1.59,1.6101,80400.0],["1993-04-15",1.6101,1.6235,1.6034,1.6101,408000.0],["1993-04-16",1.6168,1.6369,1.6101,1.6235,236400.0],["1993-04-19",1.6302,1.6302,1.6101,1.6101,115200.0],["1993-04-20",1.6101,1.6302,1.6101,1.6302,110400.0],["1993-04-21",1.6302,1.6369,1.6168,1.6369,180000.0],["1993-04-22",1.6235,1.6369,1.6168,1.6235,176400.0],["1993-04-23",1.6168,1.6168,1.6101,1.6168,165600.0],["1993-04-26",1.6168,1.6168,1.6101,1.6101,499200.0],["1993-04-27",1.6101,1.6168,1.6101,1.6168,87600.0],["1993-04-28",1.6302,1.6503,1.6302,1.6369,66000.0],["1993-04-29",1.6503,1.6637,1.6235,1.6503,139200.0],["1993-04-30",1.6637,1.6772,1.6503,1.6772,331200.0],["1993-05-03",1.6705,1.6705,1.6503,1.6503,63600.0],["1993-05-04",1.6637,1.6637,1.6436,1.657,117600.0],["1993-05-05",1.6436,1.657,1.6369,1.6436,346800.0],["1993-05-06",1.6369,1.6772,1.6369,1.6772,120000.0],["1993-05-07",1.6906,1.6906,1.6637,1.6772,171600.0],["1993-05-10",1.6556,1.6624,1.6422,1.6624,211200.0],["1993-05-11",1.6556,1.7162,1.6556,1.7027,207600.0],["1993-05-12",1.7095,1.7229,1.7027,1.7229,153600.0],["1993-05-13",1.7364,1.7499,1.7229,1.7364,247200.0],["1993-05-14",1.7297,1.7431,1.7162,1.7162,146400.0],["1993-05-17",1.7229,1.7229,1.696,1.7095,258000.0],["1993-05-18",1.7027,1.7229,1.7027,1.7229,70800.0],["1993-05-19",1.7229,1.7633,1.7162,1.7633,201600.0],["1993-05-20",1.7633,1.77,1.7297,1.7499,289200.0],["1993-05-21",1.7364,1.7431,1.7162,1.7364,360000.0],["1993-05-24",1.7431,1.7566,1.7162,1.7229,211200.0],["1993-05-25",1.7364,1.7364,1.7297,1.7297,256800.0],["1993-05-26",1.7297,1.7499,1.7229,1.7499,129600.0],["1993-05-27",1.7364,1.7364,1.7229,1.7364,306000.0],["1993-05-28",1.7364,1.7364,1.7162,1.7229,278400.0],["1993-06-01",1.7095,1.7229,1.7095,1.7162,64800.0],["1993-06-02",1.7027,1.7162,1.6893,1.6893,199200.0],["1993-06-03",1.6893,1.7162,1.6893,1.7162,54000.0],["1993-06-04",1.7027,1.7162,1.7027,1.7027,80400.0],["1993-06-07",1.696,1.696,1.6691,1.6758,134400.0],["1993-06-08",1.6691,1.6691,1.6489,1.6489,82800.0],["1993-06-09",1.6489,1.6624,1.6422,1.6422,225600.0],["1993-06-10",1.6624,1.6624,1.6152,1.6422,198000.0],["1993-06-11",1.6422,1.6489,1.6287,1.6422,45600.0],["1993-06-14",1.6556,1.6758,1.6422,1.6556,168000.0],["1993-06-15",1.6422,1.6624,1.6354,1.6489,116400.0],["1993-06-16",1.6556,1.6691,1.622,1.6287,436800.0],["1993-06-17",1.6354,1.6556,1.6152,1.6152,298800.0],["1993-06-18",1.6018,1.6018,1.5614,1.5749,157200.0],["1993-06-21",1.5749,1.5883,1.5614,1.5614,273600.0],["1993-06-22",1.5614,1.6018,1.5614,1.5883,303600.0],["1993-06-23",1.6018,1.6085,1.5883,1.5883,116400.0],["1993-06-24",1.6018,1.622,1.5883,1.6152,200400.0],["1993-06-25",1.6152,1.6354,1.6152,1.6152,236400.0],["1993-06-28",1.6354,1.6489,1.622,1.6287,147600.0],["1993-06-29",1.622,1.6287,1.6085,1.6152,255600.0],["1993-06-30",1.6085,1.622,1.6085,1.6152,69600.0],["1993-07-01",1.6018,1.622,1.5951,1.6018,357600.0],["1993-07-02",1.6152,1.6287,1.6152,1.622,415200.0],["1993-07-06",1.6354,1.6691,1.6287,1.6287,294000.0],["1993-07-07",1.6422,1.6691,1.6354,1.6354,280800.0],["1993-07-08",1.6422,1.6556,1.622,1.622,271200.0],["1993-07-09",1.622,1.6287,1.6085,1.6152,188400.0],["1993-07-12",1.6287,1.6354,1.6018,1.6085,224400.0],["1993-07-13",1.6085,1.6152,1.6018,1.6085,163200.0],["1993-07-14",1.5951,1.6085,1.5614,1.5681,493200.0],["1993-07-15",1.5614,1.5883,1.5614,1.5614,208800.0],["1993-07-16",1.5614,1.5614,1.5345,1.5479,406800.0],["1993-07-19",1.5479,1.5479,1.5345,1.5345,128400.0],["1993-07-20",1.5345,1.5412,1.521,1.5345,285600.0],["1993-07-21",1.5345,1.5479,1.5278,1.5278,883200.0],["1993-07-22",1.5278,1.5278,1.4941,1.5076,280800.0],["1993-07-23",1.521,1.521,1.5008,1.5008,81600.0],["1993-07-26",1.4874,1.4874,1.4672,1.4806,649200.0],["1993-07-27",1.4739,1.4941,1.4739,1.4806,290400.0],["1993-07-28",1.4874,1.4941,1.4739,1.4941,176400.0],["1993-07-29",1.4806,1.4806,1.4268,1.4268,448800.0],["1993-07-30",1.4268,1.4268,1.2787,1.2855,2857200.0],["1993-08-02",1.2855,1.346,1.2787,1.3124,1284000.0],["1993-08-03",1.3326,1.3393,1.2989,1.3057,422400.0],["1993-08-04",1.3057,1.3191,1.2989,1.3124,116400.0],["1993-08-05",1.3057,1.3124,1.2989,1.2989,613200.0],["1993-08-06",1.2922,1.2922,1.272,1.2855,460800.0],["1993-08-09",1.2855,1.2922,1.272,1.2787,517200.0],["1993-08-10",1.2855,1.2855,1.272,1.2787,343200.0],["1993-08-11",1.2787,1.3057,1.2787,1.2787,288000.0],["1993-08-12",1.2779,1.2779,1.2644,1.2712,268800.0],["1993-08-13",1.2847,1.2914,1.2847,1.2914,800400.0],["1993-08-16",1.2914,1.332,1.2914,1.305,595200.0],["1993-08-17",1.3117,1.3185,1.2982,1.3117,315600.0],["1993-08-18",1.305,1.3117,1.2982,1.3117,726000.0],["1993-08-19",1.305,1.3117,1.2982,1.305,453600.0],["1993-08-20",1.2982,1.2982,1.2779,1.2779,577200.0],["1993-08-23",1.2847,1.2914,1.2779,1.2914,340800.0],["1993-08-24",1.2914,1.2914,1.2847,1.2914,346800.0],["1993-08-25",1.2847,1.305,1.2779,1.2982,1826400.0],["1993-08-26",1.2914,1.305,1.2779,1.2982,337200.0],["1993-08-27",1.2982,1.305,1.2914,1.2982,618000.0],["1993-08-30",1.2982,1.3253,1.2982,1.3185,135600.0],["1993-08-31",1.3185,1.3185,1.305,1.305,278400.0],["1993-09-01",1.3117,1.3117,1.2982,1.2982,328800.0],["1993-09-02",1.2914,1.2982,1.2779,1.2779,818400.0],["1993-09-03",1.2914,1.2982,1.2847,1.2914,141600.0],["1993-09-07",1.2982,1.2982,1.2576,1.2644,430800.0],["1993-09-08",1.2576,1.2779,1.2576,1.2644,492000.0],["1993-09-09",1.2644,1.2712,1.2441,1.2441,1177200.0],["1993-09-10",1.2576,1.2779,1.2509,1.2779,248400.0],["1993-09-13",1.2779,1.2847,1.2779,1.2847,148800.0],["1993-09-14",1.2779,1.2982,1.2779,1.2982,220800.0],["1993-09-15",1.2914,1.2982,1.2914,1.2982,198000.0],["1993-09-16",1.2982,1.2982,1.2644,1.2644,242400.0],["1993-09-17",1.2644,1.2644,1.2576,1.2576,606000.0],["1993-09-20",1.2644,1.2644,1.2509,1.2509,620400.0],["1993-09-21",1.2509,1.2576,1.2441,1.2441,486000.0],["1993-09-22",1.2441,1.2441,1.2374,1.2441,326400.0],["1993-09-23",1.2374,1.2441,1.2374,1.2374,468000.0],["1993-09-24",1.2374,1.2576,1.2374,1.2576,129600.0],["1993-09-27",1.2576,1.2982,1.2576,1.2914,392400.0],["1993-09-28",1.2847,1.2914,1.2847,1.2847,45600.0],["1993-09-29",1.2915,1.2915,1.2712,1.2712,132000.0],["1993-09-30",1.2712,1.2712,1.2374,1.2441,420000.0],["1993-10-01",1.2441,1.2441,1.2374,1.2441,216000.0],["1993-10-04",1.2441,1.2509,1.2374,1.2509,111600.0],["1993-10-05",1.2509,1.2576,1.2374,1.2441,399600.0],["1993-10-06",1.2441,1.2779,1.2374,1.2576,345600.0],["1993-10-07",1.2509,1.2914,1.2509,1.2779,172800.0],["1993-10-08",1.2847,1.2982,1.2847,1.2914,207600.0],["1993-10-11",1.2982,1.2982,1.2914,1.2982,148800.0],["1993-10-12",1.3253,1.3253,1.2982,1.2982,262800.0],["1993-10-13",1.2982,1.3117,1.2779,1.2847,174000.0],["1993-10-14",1.2847,1.2982,1.2576,1.2644,421200.0],["1993-10-15",1.2576,1.2644,1.2441,1.2644,316800.0],["1993-10-18",1.2644,1.2712,1.2576,1.2576,390000.0],["1993-10-19",1.2576,1.2644,1.2576,1.2644,112800.0],["1993-10-20",1.2644,1.2712,1.2576,1.2644,434400.0],["1993-10-21",1.2576,1.2712,1.2576,1.2712,355200.0],["1993-10-22",1.2712,1.2712,1.2509,1.2509,477600.0],["1993-10-25",1.2644,1.2644,1.2509,1.2644,304800.0],["1993-10-26",1.2644,1.2712,1.2576,1.2644,219600.0],["1993-10-27",1.2576,1.2712,1.2576,1.2712,120000.0],["1993-10-28",1.2982,1.3253,1.2982,1.3117,1186800.0],["1993-10-29",1.3253,1.3996,1.3253,1.3996,483600.0],["1993-11-01",1.3861,1.3861,1.3658,1.3726,1039200.0],["1993-11-02",1.3726,1.3929,1.3591,1.3929,194400.0],["1993-11-03",1.3929,1.4132,1.3861,1.3861,194400.0],["1993-11-04",1.3861,1.3861,1.3591,1.3726,132000.0],["1993-11-05",1.3582,1.3718,1.3378,1.3718,271200.0],["1993-11-08",1.3582,1.3989,1.3514,1.3854,145200.0],["1993-11-09",1.3786,1.4465,1.3786,1.3989,496800.0],["1993-11-10",1.3989,1.3989,1.365,1.3854,78000.0],["1993-11-11",1.3718,1.3989,1.3718,1.3854,332400.0],["1993-11-12",1.3718,1.3989,1.3718,1.3921,92400.0],["1993-11-15",1.4057,1.4125,1.3921,1.3989,312000.0],["1993-11-16",1.4057,1.4125,1.3989,1.4125,68400.0],["1993-11-17",1.4397,1.4804,1.3989,1.4125,584400.0],["1993-11-18",1.4125,1.4125,1.3989,1.4057,229200.0],["1993-11-19",1.4057,1.4057,1.3786,1.3921,140400.0],["1993-11-22",1.3921,1.4057,1.365,1.3989,219600.0],["1993-11-23",1.3921,1.4125,1.3854,1.3989,354000.0],["1993-11-24",1.4125,1.4125,1.3786,1.3921,193200.0],["1993-11-26",1.4057,1.4057,1.3786,1.3854,31200.0],["1993-11-29",1.3854,1.3989,1.3786,1.3921,382800.0],["1993-11-30",1.3921,1.3921,1.3854,1.3921,309600.0],["1993-12-01",1.3921,1.4057,1.3921,1.3989,769200.0],["1993-12-02",1.3854,1.4057,1.3786,1.3921,373200.0],["1993-12-03",1.3989,1.4057,1.3854,1.3989,1111200.0],["1993-12-06",1.4057,1.4125,1.3786,1.3921,939600.0],["1993-12-07",1.4125,1.4261,1.3786,1.3989,667200.0],["1993-12-08",1.3989,1.4397,1.3921,1.4125,489600.0],["1993-12-09",1.3989,1.4668,1.3989,1.4397,578400.0],["1993-12-10",1.4533,1.4668,1.4465,1.4668,228000.0],["1993-12-13",1.4804,1.5348,1.4804,1.5076,495600.0],["1993-12-14",1.5076,1.5076,1.4533,1.4533,326400.0],["1993-12-15",1.4533,1.4804,1.4465,1.4601,136800.0],["1993-12-16",1.4533,1.4601,1.4261,1.4533,777600.0],["1993-12-17",1.4397,1.4872,1.4397,1.4736,264000.0],["1993-12-20",1.4872,1.528,1.4668,1.5144,598800.0],["1993-12-21",1.5212,1.5212,1.4601,1.4601,322800.0],["1993-12-22",1.4533,1.4736,1.4533,1.4668,208800.0],["1993-12-23",1.4533,1.4668,1.4533,1.4668,132000.0],["1993-12-27",1.4804,1.5076,1.4804,1.5008,105600.0],["1993-12-28",1.494,1.5144,1.494,1.5076,115200.0],["1993-12-29",1.5144,1.5212,1.494,1.5076,169200.0],["1993-12-30",1.494,1.5076,1.4872,1.5076,234000.0],["1993-12-31",1.5076,1.5348,1.5076,1.5348,176400.0],["1994-01-03",1.5212,1.528,1.5144,1.5212,304800.0],["1994-01-04",1.5212,1.5212,1.494,1.494,273600.0],["1994-01-05",1.4872,1.5076,1.4872,1.494,339600.0],["1994-01-06",1.4872,1.5008,1.4533,1.4533,327600.0],["1994-01-07",1.4601,1.5755,1.4601,1.5755,859200.0],["1994-01-10",1.5551,1.5619,1.5348,1.5619,415200.0],["1994-01-11",1.5483,1.5891,1.5483,1.5891,794400.0],["1994-01-12",1.5891,1.5891,1.5551,1.5687,289200.0],["1994-01-13",1.5551,1.5755,1.5551,1.5687,194400.0],["1994-01-14",1.5619,1.5687,1.5415,1.5415,164400.0],["1994-01-17",1.5415,1.5415,1.5144,1.5144,250800.0],["1994-01-18",1.5076,1.5212,1.5076,1.5076,204000.0],["1994-01-19",1.5212,1.528,1.4668,1.4736,429600.0],["1994-01-20",1.4736,1.5008,1.4533,1.494,735600.0],["1994-01-21",1.5008,1.5076,1.4804,1.4804,298800.0],["1994-01-24",1.4872,1.5144,1.4872,1.5008,864000.0],["1994-01-25",1.5076,1.5076,1.4872,1.4872,235200.0],["1994-01-26",1.4872,1.494,1.4872,1.4872,94800.0],["1994-01-27",1.4872,1.494,1.4601,1.4872,301200.0],["1994-01-28",1.4872,1.494,1.4872,1.4872,145200.0],["1994-01-31",1.494,1.5008,1.4872,1.494,193200.0],["1994-02-01",1.494,1.494,1.4872,1.494,194400.0],["1994-02-02",1.4872,1.4872,1.4397,1.4465,398400.0],["1994-02-03",1.4397,1.4397,1.3854,1.3921,465600.0],["1994-02-04",1.3989,1.4125,1.3854,1.3989,284400.0],["1994-02-07",1.3913,1.4186,1.3777,1.4118,600000.0],["1994-02-08",1.3981,1.4049,1.3777,1.3845,250800.0],["1994-02-09",1.3913,1.3913,1.3845,1.3845,37200.0],["1994-02-10",1.3777,1.3777,1.3436,1.3572,360000.0],["1994-02-11",1.3504,1.3504,1.3231,1.3299,164400.0],["1994-02-14",1.3504,1.3504,1.3163,1.3163,922800.0],["1994-02-15",1.3231,1.364,1.3163,1.3367,723600.0],["1994-02-16",1.3436,1.3436,1.3095,1.3367,753600.0],["1994-02-17",1.3367,1.3504,1.3299,1.3436,220800.0],["1994-02-18",1.3504,1.3708,1.3436,1.364,267600.0],["1994-02-22",1.364,1.364,1.3436,1.3436,163200.0],["1994-02-23",1.3436,1.3572,1.3367,1.3436,255600.0],["1994-02-24",1.3367,1.3504,1.3367,1.3367,111600.0],["1994-02-25",1.3367,1.3777,1.3367,1.364,220800.0],["1994-02-28",1.3572,1.364,1.2481,1.2617,870000.0],["1994-03-01",1.2617,1.2958,1.2617,1.2754,894000.0],["1994-03-02",1.2685,1.2822,1.2685,1.2685,224400.0],["1994-03-03",1.2822,1.2822,1.2617,1.2685,469200.0],["1994-03-04",1.2754,1.289,1.2685,1.2822,240000.0],["1994-03-07",1.2822,1.3026,1.2822,1.289,104400.0],["1994-03-08",1.289,1.289,1.2617,1.2617,584400.0],["1994-03-09",1.2685,1.2754,1.2617,1.2685,182400.0],["1994-03-10",1.2754,1.2754,1.2685,1.2685,230400.0],["1994-03-11",1.2685,1.2958,1.2685,1.2822,195600.0],["1994-03-14",1.2685,1.2754,1.2685,1.2754,170400.0],["1994-03-15",1.2754,1.2822,1.2617,1.2617,552000.0],["1994-03-16",1.2617,1.2754,1.2617,1.2754,240000.0],["1994-03-17",1.2822,1.2958,1.2822,1.2958,198000.0],["1994-03-18",1.3095,1.3095,1.2685,1.2822,429600.0],["1994-03-21",1.2754,1.289,1.2754,1.289,66000.0],["1994-03-22",1.2822,1.2958,1.2481,1.2481,727200.0],["1994-03-23",1.2549,1.2754,1.2481,1.2617,328800.0],["1994-03-24",1.2549,1.2549,1.1594,1.214,604800.0],["1994-03-25",1.2276,1.2344,1.2208,1.2344,168000.0],["1994-03-28",1.2344,1.2344,1.214,1.2276,204000.0],["1994-03-29",1.2208,1.2344,1.2072,1.2276,369600.0],["1994-03-30",1.2276,1.2344,1.2208,1.2344,184800.0],["1994-03-31",1.2276,1.2344,1.2003,1.214,370800.0],["1994-04-04",1.2003,1.214,1.1867,1.2072,421200.0],["1994-04-05",1.2072,1.2276,1.1867,1.2003,3132000.0],["1994-04-06",1.2003,1.214,1.1594,1.1799,967200.0],["1994-04-07",1.1799,1.1799,1.1526,1.1662,152400.0],["1994-04-08",1.1526,1.1526,1.139,1.1526,1486800.0],["1994-04-11",1.1185,1.1594,1.1117,1.1526,3723600.0],["1994-04-12",1.1458,1.1662,1.139,1.139,513600.0],["1994-04-13",1.139,1.1526,1.1321,1.1458,254400.0],["1994-04-14",1.1458,1.1594,1.139,1.1594,382800.0],["1994-04-15",1.1662,1.1662,1.1458,1.1594,238800.0],["1994-04-18",1.1662,1.1731,1.1458,1.1526,244800.0],["1994-04-19",1.1458,1.1526,1.1049,1.1321,783600.0],["1994-04-20",1.139,1.139,1.1185,1.1185,596400.0],["1994-04-21",1.1321,1.1594,1.1321,1.1458,302400.0],["1994-04-22",1.1458,1.1594,1.1458,1.1594,91200.0],["1994-04-25",1.1867,1.2072,1.1731,1.2072,805200.0],["1994-04-26",1.2003,1.214,1.1935,1.1935,610800.0],["1994-04-28",1.2072,1.2072,1.1594,1.1799,385200.0],["1994-04-29",1.1731,1.1799,1.1731,1.1731,166800.0],["1994-05-02",1.1731,1.1799,1.1594,1.1799,588000.0],["1994-05-03",1.1731,1.1867,1.1731,1.1799,436800.0],["1994-05-04",1.1799,1.1867,1.1662,1.1799,776400.0],["1994-05-05",1.1799,1.1935,1.1731,1.1799,2890800.0],["1994-05-06",1.1799,1.1799,1.1458,1.1594,312000.0],["1994-05-09",1.1731,1.1799,1.1662,1.1731,117600.0],["1994-05-10",1.1859,1.1859,1.1654,1.1722,276000.0],["1994-05-11",1.1791,1.1859,1.1722,1.1791,162000.0],["1994-05-12",1.1859,1.1928,1.1791,1.1791,246000.0],["1994-05-13",1.1791,1.1859,1.1654,1.1654,110400.0],["1994-05-16",1.1791,1.2134,1.1585,1.2065,297600.0],["1994-05-17",1.2202,1.2271,1.2065,1.2065,114000.0],["1994-05-18",1.2134,1.2202,1.1859,1.2134,110400.0],["1994-05-19",1.2134,1.2202,1.1928,1.2065,132000.0],["1994-05-20",1.2202,1.2202,1.1928,1.2065,200400.0],["1994-05-23",1.2134,1.2202,1.1997,1.2202,172800.0],["1994-05-24",1.2271,1.2476,1.2202,1.2339,114000.0],["1994-05-25",1.2476,1.2476,1.2271,1.2408,240000.0],["1994-05-26",1.2408,1.2408,1.2202,1.2202,588000.0],["1994-05-27",1.2271,1.2271,1.2202,1.2271,100800.0],["1994-05-31",1.2271,1.2271,1.1928,1.2065,253200.0],["1994-06-01",1.1928,1.1928,1.1791,1.1928,438000.0],["1994-06-02",1.1997,1.2202,1.1997,1.2202,277200.0],["1994-06-03",1.2202,1.2202,1.2065,1.2134,130800.0],["1994-06-06",1.2202,1.2202,1.2134,1.2134,307200.0],["1994-06-07",1.2134,1.2339,1.2134,1.2271,258000.0],["1994-06-08",1.2339,1.2339,1.2271,1.2339,116400.0],["1994-06-09",1.2271,1.2339,1.2134,1.2271,421200.0],["1994-06-10",1.2339,1.2339,1.2134,1.2339,300000.0],["1994-06-13",1.2339,1.2545,1.2339,1.2545,736800.0],["1994-06-14",1.2545,1.2545,1.2339,1.2339,105600.0],["1994-06-15",1.2408,1.2408,1.1997,1.1997,141600.0],["1994-06-16",1.1928,1.1997,1.1928,1.1997,339600.0],["1994-06-17",1.1997,1.1997,1.1928,1.1928,156000.0],["1994-06-20",1.1928,1.1928,1.1859,1.1928,134400.0],["1994-06-21",1.1859,1.1928,1.1859,1.1859,399600.0],["1994-06-22",1.1928,1.1997,1.1928,1.1997,76800.0],["1994-06-23",1.1928,1.2202,1.1928,1.1997,463200.0],["1994-06-24",1.1928,1.1997,1.1928,1.1928,87600.0],["1994-06-27",1.1928,1.2065,1.1928,1.1997,91200.0],["1994-06-28",1.1997,1.2134,1.1997,1.2134,180000.0],["1994-06-29",1.2065,1.2339,1.2065,1.2134,93600.0],["1994-06-30",1.1997,1.2476,1.1997,1.2476,379200.0],["1994-07-01",1.2476,1.2476,1.2202,1.2271,278400.0],["1994-07-05",1.2339,1.2408,1.2339,1.2408,109200.0],["1994-07-06",1.2339,1.2476,1.2271,1.2271,284400.0],["1994-07-07",1.2339,1.2339,1.2271,1.2271,102000.0],["1994-07-08",1.2271,1.2476,1.2202,1.2408,278400.0],["1994-07-11",1.2408,1.2476,1.2134,1.2271,262800.0],["1994-07-12",1.2339,1.2408,1.2271,1.2408,140400.0],["1994-07-13",1.2339,1.2476,1.2271,1.2408,1521600.0],["1994-07-14",1.2339,1.2408,1.2339,1.2408,68400.0],["1994-07-15",1.2339,1.2339,1.2134,1.2134,74400.0],["1994-07-18",1.2271,1.2271,1.2134,1.2271,222000.0],["1994-07-19",1.2271,1.2408,1.2271,1.2408,386400.0],["1994-07-20",1.2339,1.2339,1.2202,1.2271,385200.0],["1994-07-21",1.2271,1.2408,1.2202,1.2271,824400.0],["1994-07-22",1.2271,1.2271,1.2134,1.2134,126000.0],["1994-07-25",1.2134,1.2408,1.2134,1.2271,466800.0],["1994-07-26",1.2271,1.2339,1.2202,1.2339,112800.0],["1994-07-27",1.2271,1.2339,1.2271,1.2271,36000.0],["1994-07-28",1.2408,1.2545,1.2339,1.2545,309600.0],["1994-07-29",1.2614,1.2682,1.2614,1.2614,895200.0],["1994-08-01",1.2614,1.3162,1.2614,1.3093,908400.0],["1994-08-02",1.3093,1.3299,1.3093,1.3299,363600.0],["1994-08-03",1.3299,1.3573,1.323,1.3573,199200.0],["1994-08-04",1.3573,1.3573,1.323,1.3436,746400.0],["1994-08-05",1.3368,1.3368,1.3162,1.3162,66000.0],["1994-08-08",1.3093,1.3093,1.2888,1.2956,70800.0],["1994-08-09",1.2888,1.3162,1.2888,1.3162,418800.0],["1994-08-10",1.3162,1.3505,1.3162,1.3505,118800.0],["1994-08-11",1.3565,1.3978,1.3565,1.3772,345600.0],["1994-08-12",1.3703,1.3841,1.3634,1.3841,463200.0],["1994-08-15",1.3772,1.3772,1.3772,1.3772,183600.0],["1994-08-16",1.3772,1.3841,1.3634,1.3634,151200.0],["1994-08-17",1.3634,1.3772,1.3634,1.3772,109200.0],["1994-08-18",1.3703,1.3772,1.3703,1.3772,88800.0],["1994-08-19",1.3703,1.3772,1.3703,1.3703,91200.0],["1994-08-22",1.3703,1.3772,1.3428,1.3496,76800.0],["1994-08-23",1.3496,1.3772,1.3496,1.3703,441600.0],["1994-08-24",1.3772,1.391,1.3772,1.3841,519600.0],["1994-08-25",1.3841,1.3978,1.3841,1.391,121200.0],["1994-08-26",1.391,1.4047,1.391,1.391,112800.0],["1994-08-29",1.3978,1.4047,1.391,1.3978,87600.0],["1994-08-30",1.3841,1.391,1.3841,1.3841,156000.0],["1994-08-31",1.3841,1.3978,1.3841,1.3978,138000.0],["1994-09-01",1.3841,1.4323,1.3841,1.4254,240000.0],["1994-09-02",1.4185,1.4254,1.4116,1.4185,152400.0],["1994-09-06",1.4116,1.4116,1.3841,1.3978,151200.0],["1994-09-07",1.391,1.4047,1.391,1.3978,104400.0],["1994-09-08",1.3978,1.4047,1.3978,1.3978,124800.0],["1994-09-09",1.3978,1.4047,1.3978,1.4047,166800.0],["1994-09-12",1.4116,1.4254,1.4047,1.4185,146400.0],["1994-09-13",1.4185,1.4254,1.4185,1.4254,104400.0],["1994-09-14",1.4185,1.4254,1.3978,1.3978,364800.0],["1994-09-15",1.3978,1.4047,1.391,1.3978,229200.0],["1994-09-16",1.3978,1.3978,1.3772,1.3978,186000.0],["1994-09-19",1.391,1.391,1.3703,1.3772,154800.0],["1994-09-20",1.3841,1.3841,1.3565,1.3634,207600.0],["1994-09-21",1.3565,1.3565,1.2946,1.3083,285600.0],["1994-09-22",1.3221,1.3221,1.3152,1.3152,681600.0],["1994-09-23",1.3152,1.3221,1.2946,1.2946,122400.0],["1994-09-26",1.2946,1.3152,1.2946,1.3083,177600.0],["1994-09-27",1.3014,1.329,1.3014,1.3221,134400.0],["1994-09-28",1.3221,1.3428,1.3221,1.329,325200.0],["1994-09-29",1.2395,1.267,1.1706,1.2464,2364000.0],["1994-09-30",1.2464,1.2739,1.2395,1.267,1747200.0],["1994-10-03",1.2601,1.2739,1.2601,1.2739,246000.0],["1994-10-04",1.2808,1.2946,1.2808,1.2808,609600.0],["1994-10-05",1.2877,1.2877,1.2739,1.2808,105600.0],["1994-10-06",1.2877,1.2946,1.2877,1.2877,144000.0],["1994-10-07",1.2946,1.2946,1.2877,1.2877,212400.0],["1994-10-10",1.2946,1.2946,1.2808,1.2808,171600.0],["1994-10-11",1.2877,1.2946,1.2808,1.2946,327600.0],["1994-10-12",1.2946,1.3014,1.2877,1.3014,523200.0],["1994-10-13",1.2946,1.3014,1.2739,1.2739,343200.0],["1994-10-14",1.2739,1.2739,1.2395,1.2395,174000.0],["1994-10-17",1.2257,1.2326,1.205,1.2119,270000.0],["1994-10-18",1.2119,1.2257,1.2119,1.2119,471600.0],["1994-10-19",1.2188,1.2395,1.2188,1.2395,519600.0],["1994-10-20",1.2326,1.2464,1.2326,1.2464,123600.0],["1994-10-21",1.2395,1.2395,1.2326,1.2326,84000.0],["1994-10-24",1.2257,1.2326,1.2257,1.2326,182400.0],["1994-10-25",1.2257,1.2395,1.2257,1.2326,98400.0],["1994-10-26",1.2326,1.2395,1.2326,1.2326,241200.0],["1994-10-27",1.2395,1.2395,1.2257,1.2326,193200.0],["1994-10-28",1.2395,1.2532,1.2326,1.2532,601200.0],["1994-10-31",1.2532,1.2532,1.2395,1.2395,54000.0],["1994-11-01",1.2395,1.2532,1.2395,1.2532,190800.0],["1994-11-02",1.2464,1.2601,1.2464,1.2464,220800.0],["1994-11-03",1.2464,1.2601,1.2464,1.2601,152400.0],["1994-11-04",1.2601,1.2808,1.2532,1.2739,270000.0],["1994-11-07",1.2731,1.28,1.2661,1.2731,99600.0],["1994-11-08",1.2661,1.28,1.2661,1.2731,292800.0],["1994-11-09",1.2869,1.2869,1.2661,1.2661,232800.0],["1994-11-10",1.2661,1.28,1.2661,1.2731,192000.0],["1994-11-11",1.2731,1.2731,1.2661,1.2661,142800.0],["1994-11-14",1.2731,1.2731,1.2592,1.2592,240000.0],["1994-11-15",1.2592,1.2661,1.2523,1.2592,176400.0],["1994-11-16",1.2523,1.2523,1.2454,1.2523,186000.0],["1994-11-17",1.2523,1.2523,1.2246,1.2316,1184400.0],["1994-11-18",1.2316,1.2316,1.2177,1.2177,296400.0],["1994-11-21",1.2108,1.2108,1.19,1.19,650400.0],["1994-11-22",1.1831,1.19,1.1624,1.1624,783600.0],["1994-11-23",1.1624,1.1624,1.1416,1.1485,542400.0],["1994-11-25",1.1416,1.1416,1.1347,1.1416,153600.0],["1994-11-28",1.1347,1.1485,1.1347,1.1347,1335600.0],["1994-11-29",1.1416,1.1416,1.1278,1.1347,208800.0],["1994-11-30",1.1347,1.1416,1.1347,1.1347,243600.0],["1994-12-01",1.1347,1.1347,1.1278,1.1278,345600.0],["1994-12-02",1.1209,1.1347,1.1209,1.1209,396000.0],["1994-12-05",1.1209,1.1278,1.1209,1.1209,231600.0],["1994-12-06",1.1209,1.1209,1.1139,1.1209,357600.0],["1994-12-07",1.1139,1.1139,1.107,1.107,333600.0],["1994-12-08",1.0102,1.0102,0.9825,0.9825,1582800.0],["1994-12-09",0.9825,0.9825,0.9202,0.9271,2186400.0],["1994-12-12",0.941,0.941,0.9271,0.9271,1002000.0],["1994-12-13",0.9271,0.934,0.9202,0.9271,582000.0],["1994-12-14",0.9271,0.934,0.9202,0.934,499200.0],["1994-12-15",0.934,0.9479,0.934,0.934,855600.0],["1994-12-16",0.941,0.941,0.934,0.941,799200.0],["1994-12-19",0.941,0.9548,0.941,0.9548,1592400.0],["1994-12-20",0.9548,0.9548,0.941,0.941,1489200.0],["1994-12-21",0.941,0.9548,0.934,0.9548,2019600.0],["1994-12-22",0.9548,0.9894,0.9548,0.9825,460800.0],["1994-12-23",0.9825,0.9894,0.9756,0.9825,188400.0],["1994-12-27",0.9756,0.9756,0.9617,0.9617,483600.0],["1994-12-28",0.9617,0.9825,0.9617,0.9686,555600.0],["1994-12-29",0.9686,0.9825,0.9617,0.9825,548400.0],["1994-12-30",0.9686,0.9963,0.9686,0.9963,721200.0],["1995-01-03",0.9894,0.9963,0.9756,0.9756,327600.0],["1995-01-04",0.9825,0.9825,0.9617,0.9686,520800.0],["1995-01-05",0.9686,0.9756,0.9617,0.9756,367200.0],["1995-01-06",0.9686,0.9686,0.9479,0.9686,837600.0],["1995-01-09",0.9756,0.9756,0.9617,0.9756,133200.0],["1995-01-10",0.9756,0.9756,0.9548,0.9617,806400.0],["1995-01-11",0.9617,0.9617,0.941,0.941,487200.0],["1995-01-12",0.9548,0.9963,0.941,0.9963,3466800.0],["1995-01-13",1.0102,1.0378,0.9963,1.0032,591600.0],["1995-01-16",1.0102,1.0102,0.9963,1.0032,270000.0],["1995-01-17",1.0032,1.0032,0.9963,0.9963,184800.0],["1995-01-18",0.9963,1.0032,0.9894,0.9894,284400.0],["1995-01-19",0.9894,0.9963,0.9825,0.9825,224400.0],["1995-01-20",0.9825,0.9825,0.9617,0.9617,226800.0],["1995-01-23",0.9617,0.9617,0.9479,0.9548,198000.0],["1995-01-24",0.9548,0.9756,0.9479,0.9756,300000.0],["1995-01-25",0.9756,0.9825,0.9686,0.9756,126000.0],["1995-01-26",0.9686,0.9894,0.9617,0.9825,238800.0],["1995-01-27",0.9825,1.0378,0.9825,1.0171,651600.0],["1995-01-30",1.024,1.024,0.9963,0.9963,168000.0],["1995-01-31",1.0032,1.0032,0.9894,1.0032,298800.0],["1995-02-01",1.0032,1.0171,0.9963,1.0102,620400.0],["1995-02-02",1.0102,1.0171,1.0102,1.0102,177600.0],["1995-02-03",1.0171,1.024,1.0102,1.0171,346800.0],["1995-02-06",1.0232,1.0441,1.0232,1.0302,157200.0],["1995-02-07",1.0302,1.051,1.0302,1.051,181200.0],["1995-02-08",1.058,1.058,1.0441,1.058,226800.0],["1995-02-09",1.058,1.058,1.0441,1.051,105600.0],["1995-02-10",1.051,1.0719,1.051,1.058,289200.0],["1995-02-13",1.065,1.065,1.0441,1.051,196800.0],["1995-02-14",1.051,1.051,1.0302,1.0441,127200.0],["1995-02-15",1.0371,1.0371,1.0232,1.0302,259200.0],["1995-02-16",1.0232,1.0302,1.0232,1.0232,192000.0],["1995-02-17",1.0232,1.0232,1.0093,1.0162,304800.0],["1995-02-21",1.0162,1.0302,1.0162,1.0302,283200.0],["1995-02-22",1.0232,1.0302,1.0232,1.0302,364800.0],["1995-02-23",1.0441,1.0441,1.0302,1.0302,205200.0],["1995-02-24",1.0302,1.0302,1.0162,1.0162,154800.0],["1995-02-27",1.0162,1.0232,1.0093,1.0162,355200.0],["1995-02-28",1.0093,1.0162,1.0023,1.0023,1009200.0],["1995-03-01",1.0093,1.0162,1.0023,1.0093,114000.0],["1995-03-02",1.0093,1.0162,1.0093,1.0162,188400.0],["1995-03-03",1.0093,1.0232,1.0093,1.0232,230400.0],["1995-03-06",1.0162,1.0232,1.0093,1.0162,259200.0],["1995-03-07",1.0162,1.0232,1.0093,1.0232,463200.0],["1995-03-08",1.0162,1.0232,1.0162,1.0162,128400.0],["1995-03-09",1.0162,1.0162,1.0093,1.0093,48000.0],["1995-03-10",1.0162,1.0162,1.0093,1.0162,378000.0],["1995-03-13",1.0093,1.0162,1.0023,1.0023,399600.0],["1995-03-14",1.0162,1.0162,1.0023,1.0162,280800.0],["1995-03-15",1.0162,1.0162,1.0093,1.0162,164400.0],["1995-03-16",1.0162,1.0162,1.0093,1.0093,159600.0],["1995-03-17",1.0162,1.0232,1.0093,1.0162,276000.0],["1995-03-20",1.0162,1.0232,1.0093,1.0232,206400.0],["1995-03-21",1.0232,1.0232,1.0093,1.0093,192000.0],["1995-03-22",1.0162,1.0232,1.0162,1.0162,82800.0],["1995-03-23",1.0232,1.0232,1.0093,1.0093,210000.0],["1995-03-24",1.0162,1.0232,1.0023,1.0232,256800.0],["1995-03-27",1.0232,1.0232,1.0162,1.0162,150000.0],["1995-03-28",1.0162,1.0232,1.0162,1.0232,265200.0],["1995-03-29",1.0162,1.0232,1.0162,1.0232,352800.0],["1995-03-30",1.0232,1.0232,1.0162,1.0162,32400.0],["1995-03-31",1.0162,1.0232,1.0162,1.0162,582000.0],["1995-04-03",1.0162,1.0232,1.0093,1.0162,108000.0],["1995-04-04",1.0162,1.0232,1.0093,1.0093,57600.0],["1995-04-05",1.0162,1.0162,1.0023,1.0023,213600.0],["1995-04-06",1.0023,1.0162,1.0023,1.0162,146400.0],["1995-04-07",1.0162,1.0162,1.0093,1.0093,104400.0],["1995-04-10",1.0162,1.0162,1.0023,1.0023,141600.0],["1995-04-11",1.0023,1.0162,1.0023,1.0162,153600.0],["1995-04-12",1.0162,1.0162,1.0093,1.0093,134400.0],["1995-04-13",1.0162,1.0162,1.0023,1.0023,146400.0],["1995-04-17",1.0023,1.0093,1.0023,1.0093,582000.0],["1995-04-18",1.0023,1.0232,1.0023,1.0162,314400.0],["1995-04-19",1.0232,1.0232,1.0162,1.0162,404400.0],["1995-04-20",1.0162,1.0232,1.0093,1.0232,621600.0],["1995-04-21",1.0162,1.0232,1.0162,1.0232,1129200.0],["1995-04-24",1.0232,1.0371,1.0162,1.0302,579600.0],["1995-04-25",1.0302,1.0302,1.0023,1.0093,691200.0],["1995-04-26",1.0023,1.0093,1.0023,1.0023,187200.0],["1995-04-27",1.0302,1.0441,1.0302,1.0302,399600.0],["1995-04-28",1.0371,1.0441,1.0302,1.0371,765600.0],["1995-05-01",1.0371,1.0441,1.0371,1.0371,139200.0],["1995-05-02",1.0371,1.0441,1.0371,1.0371,290400.0],["1995-05-03",1.0371,1.058,1.0371,1.058,949200.0],["1995-05-04",1.051,1.0858,1.051,1.0789,451200.0],["1995-05-05",1.0858,1.0998,1.0858,1.0928,176400.0],["1995-05-08",1.0858,1.1206,1.0858,1.1137,769200.0],["1995-05-09",1.1067,1.1137,1.0928,1.1067,542400.0],["1995-05-10",1.1059,1.1129,1.1059,1.1059,291600.0],["1995-05-11",1.1199,1.1689,1.1129,1.1479,759600.0],["1995-05-12",1.1549,1.1619,1.1479,1.1549,326400.0],["1995-05-15",1.1549,1.1549,1.1199,1.1199,188400.0],["1995-05-16",1.1269,1.1409,1.1199,1.1269,394800.0],["1995-05-17",1.1269,1.1409,1.1269,1.1409,172800.0],["1995-05-18",1.1549,1.1549,1.1409,1.1479,175200.0],["1995-05-19",1.1479,1.1759,1.1479,1.1759,91200.0],["1995-05-22",1.1759,1.2039,1.1759,1.1829,338400.0],["1995-05-23",1.1829,1.1829,1.1619,1.1689,163200.0],["1995-05-24",1.1619,1.1619,1.1409,1.1479,354000.0],["1995-05-25",1.1409,1.1479,1.1339,1.1409,129600.0],["1995-05-26",1.1339,1.1549,1.1339,1.1549,153600.0],["1995-05-30",1.1479,1.1689,1.1409,1.1689,171600.0],["1995-05-31",1.1619,1.1689,1.1619,1.1689,133200.0],["1995-06-01",1.1619,1.1689,1.1619,1.1689,117600.0],["1995-06-02",1.1549,1.1689,1.1549,1.1619,193200.0],["1995-06-05",1.1619,1.1759,1.1619,1.1689,234000.0],["1995-06-06",1.1759,1.1829,1.1689,1.1689,684000.0],["1995-06-07",1.1689,1.1689,1.1549,1.1689,244800.0],["1995-06-08",1.1619,1.1689,1.1619,1.1619,123600.0],["1995-06-09",1.1619,1.1689,1.1549,1.1549,151200.0],["1995-06-12",1.1479,1.1549,1.1479,1.1549,178800.0],["1995-06-13",1.1479,1.1619,1.1479,1.1619,108000.0],["1995-06-14",1.1549,1.1619,1.1479,1.1479,195600.0],["1995-06-15",1.1479,1.1549,1.1479,1.1549,264000.0],["1995-06-16",1.1479,1.1619,1.1479,1.1619,406800.0],["1995-06-19",1.1549,1.1619,1.1479,1.1619,380400.0],["1995-06-20",1.1619,1.1619,1.1549,1.1619,188400.0],["1995-06-21",1.1619,1.1689,1.1549,1.1689,350400.0],["1995-06-22",1.1619,1.1689,1.1619,1.1689,160800.0],["1995-06-23",1.1689,1.1689,1.1549,1.1619,273600.0],["1995-06-26",1.1549,1.1689,1.1549,1.1549,476400.0],["1995-06-27",1.1549,1.1619,1.1479,1.1549,252000.0],["1995-06-28",1.1549,1.1619,1.1409,1.1479,584400.0],["1995-06-29",1.1479,1.1619,1.1479,1.1479,418800.0],["1995-06-30",1.1479,1.1619,1.1479,1.1619,348000.0],["1995-07-03",1.1549,1.1619,1.1549,1.1619,109200.0],["1995-07-05",1.1619,1.1619,1.1549,1.1549,39600.0],["1995-07-06",1.1549,1.1619,1.1479,1.1549,248400.0],["1995-07-07",1.1619,1.1619,1.1409,1.1409,322800.0],["1995-07-10",1.1479,1.1619,1.1479,1.1549,192000.0],["1995-07-11",1.1549,1.1619,1.1479,1.1479,295200.0],["1995-07-12",1.1479,1.1479,1.1409,1.1479,150000.0],["1995-07-13",1.1339,1.1479,1.1059,1.1199,428400.0],["1995-07-14",1.1129,1.1339,1.1129,1.1269,69600.0],["1995-07-17",1.1269,1.1479,1.1269,1.1479,133200.0],["1995-07-18",1.1549,1.1549,1.1479,1.1549,272400.0],["1995-07-19",1.1409,1.1549,1.1409,1.1409,175200.0],["1995-07-20",1.1409,1.1409,1.1269,1.1269,91200.0],["1995-07-21",1.1269,1.1479,1.1129,1.1129,190800.0],["1995-07-24",1.1129,1.1199,1.1059,1.1059,656400.0],["1995-07-25",1.0989,1.0989,1.0919,1.0919,314400.0],["1995-07-26",1.0919,1.1059,1.0919,1.0989,363600.0],["1995-07-27",1.1059,1.2039,1.1059,1.1759,1514400.0],["1995-07-28",1.1829,1.1829,1.1479,1.1479,462000.0],["1995-07-31",1.1479,1.1829,1.1479,1.1689,375600.0],["1995-08-01",1.1759,1.1759,1.1619,1.1619,663600.0],["1995-08-02",1.1689,1.2319,1.1689,1.2179,325200.0],["1995-08-03",1.2179,1.2249,1.2179,1.2249,370800.0],["1995-08-04",1.2389,1.2389,1.2249,1.2319,234000.0],["1995-08-07",1.2319,1.2809,1.2319,1.2809,394800.0],["1995-08-08",1.2949,1.3019,1.2739,1.3019,475200.0],["1995-08-09",1.2949,1.3019,1.2599,1.2669,326400.0],["1995-08-10",1.2739,1.2809,1.2669,1.2739,217200.0],["1995-08-11",1.2809,1.2809,1.2599,1.2669,325200.0],["1995-08-14",1.2599,1.2739,1.2599,1.2739,90000.0],["1995-08-15",1.2801,1.3223,1.2801,1.3012,342000.0],["1995-08-16",1.2871,1.2941,1.259,1.2801,349200.0],["1995-08-17",1.2801,1.2801,1.2379,1.2519,303600.0],["1995-08-18",1.2519,1.273,1.2449,1.2519,348000.0],["1995-08-21",1.2449,1.259,1.2449,1.2519,244800.0],["1995-08-22",1.2449,1.2449,1.2308,1.2308,291600.0],["1995-08-23",1.2308,1.259,1.2308,1.259,135600.0],["1995-08-24",1.2519,1.2871,1.2519,1.2801,129600.0],["1995-08-25",1.2871,1.2871,1.273,1.2801,158400.0],["1995-08-28",1.2871,1.2941,1.273,1.273,178800.0],["1995-08-29",1.266,1.2801,1.266,1.273,67200.0],["1995-08-30",1.273,1.2871,1.2519,1.2519,194400.0],["1995-08-31",1.259,1.2871,1.2519,1.2871,151200.0],["1995-09-01",1.2801,1.3082,1.2801,1.2941,214800.0],["1995-09-05",1.2941,1.3012,1.2941,1.2941,274800.0],["1995-09-06",1.2941,1.3012,1.2941,1.3012,138000.0],["1995-09-07",1.2941,1.3082,1.2941,1.3012,76800.0],["1995-09-08",1.2941,1.2941,1.2871,1.2941,103200.0],["1995-09-11",1.2871,1.2941,1.2801,1.2871,140400.0],["1995-09-12",1.2801,1.3785,1.2801,1.3785,541200.0],["1995-09-13",1.3856,1.3996,1.2871,1.3012,1387200.0],["1995-09-14",1.2941,1.3293,1.273,1.3082,426000.0],["1995-09-15",1.3152,1.3152,1.273,1.2871,720000.0],["1995-09-18",1.273,1.273,1.2308,1.2308,576000.0],["1995-09-19",1.2308,1.259,1.2308,1.2379,256800.0],["1995-09-20",1.2379,1.259,1.2379,1.259,163200.0],["1995-09-21",1.2519,1.259,1.2519,1.259,64800.0],["1995-09-22",1.2519,1.259,1.2379,1.259,182400.0],["1995-09-25",1.259,1.266,1.2379,1.266,261600.0],["1995-09-26",1.2519,1.259,1.2308,1.2308,182400.0],["1995-09-27",1.2449,1.2449,1.2238,1.2238,103200.0],["1995-09-28",1.2238,1.2308,1.2168,1.2238,122400.0],["1995-09-29",1.2379,1.2379,1.2238,1.2238,112800.0],["1995-10-02",1.2238,1.2238,1.2097,1.2238,169200.0],["1995-10-03",1.2238,1.2379,1.2097,1.2379,103200.0],["1995-10-04",1.2379,1.2449,1.2379,1.2379,57600.0],["1995-10-05",1.2379,1.259,1.2379,1.2519,112800.0],["1995-10-06",1.2519,1.2871,1.2519,1.2871,39600.0],["1995-10-09",1.2801,1.2801,1.273,1.273,98400.0],["1995-10-10",1.266,1.266,1.2308,1.2379,294000.0],["1995-10-11",1.2379,1.2449,1.2238,1.2238,39600.0],["1995-10-12",1.2238,1.2238,1.2097,1.2097,213600.0],["1995-10-13",1.2238,1.2379,1.2168,1.2379,97200.0],["1995-10-16",1.2308,1.2308,1.2238,1.2238,57600.0],["1995-10-17",1.2168,1.2308,1.2027,1.2097,156000.0],["1995-10-18",1.2027,1.2168,1.2027,1.2097,148800.0],["1995-10-19",1.2027,1.2168,1.2027,1.2097,153600.0],["1995-10-20",1.2097,1.2097,1.2027,1.2027,64800.0],["1995-10-23",1.2027,1.2027,1.1816,1.1816,158400.0],["1995-10-24",1.1816,1.1886,1.1605,1.1886,186000.0],["1995-10-25",1.1886,1.2027,1.1886,1.2027,163200.0],["1995-10-26",1.2027,1.2097,1.1675,1.1746,267600.0],["1995-10-27",1.1675,1.1746,1.1394,1.1464,202800.0],["1995-10-30",1.1394,1.1535,1.1394,1.1464,450000.0],["1995-10-31",1.1464,1.1464,1.1394,1.1464,204000.0],["1995-11-01",1.1464,1.1464,1.1324,1.1324,111600.0],["1995-11-02",1.1253,1.1324,1.1253,1.1253,321600.0],["1995-11-03",1.1253,1.1394,1.1253,1.1324,223200.0],["1995-11-06",1.1324,1.1394,1.1253,1.1324,237600.0],["1995-11-07",1.1253,1.1253,1.1183,1.1253,266400.0],["1995-11-08",1.1253,1.1253,1.1113,1.1113,349200.0],["1995-11-09",1.1113,1.1183,1.1042,1.1113,214800.0],["1995-11-10",1.1104,1.1246,1.1104,1.1246,68400.0],["1995-11-13",1.1175,1.1175,1.0892,1.0892,355200.0],["1995-11-14",1.0963,1.1033,1.068,1.068,286800.0],["1995-11-15",1.0609,1.0609,1.0185,1.0538,468000.0],["1995-11-16",1.0609,1.0609,1.0326,1.0468,439200.0],["1995-11-17",1.0468,1.0609,1.0255,1.0609,481200.0],["1995-11-20",1.0609,1.0609,1.0255,1.0468,892800.0],["1995-11-21",1.0468,1.0538,1.0326,1.0468,244800.0],["1995-11-22",1.0468,1.0468,1.0326,1.0468,405600.0],["1995-11-24",1.0468,1.0609,1.0468,1.0538,74400.0],["1995-11-27",1.0538,1.075,1.0468,1.068,270000.0],["1995-11-28",1.0609,1.068,1.0397,1.0468,450000.0],["1995-11-29",1.0468,1.0609,1.0397,1.0538,288000.0],["1995-11-30",1.0538,1.0538,1.0185,1.0326,786000.0],["1995-12-01",1.0468,1.0821,1.0397,1.075,818400.0],["1995-12-04",1.075,1.075,1.0538,1.0609,212400.0],["1995-12-05",1.0538,1.0538,1.0326,1.0468,582000.0],["1995-12-06",1.0397,1.0468,1.0326,1.0326,250800.0],["1995-12-07",1.0397,1.0468,1.0255,1.0326,226800.0],["1995-12-08",1.0397,1.0397,1.0185,1.0255,715200.0],["1995-12-11",1.0326,1.0326,1.0185,1.0185,282000.0],["1995-12-12",1.0185,1.0397,1.0185,1.0326,678000.0],["1995-12-13",1.0326,1.0609,1.0326,1.0538,699600.0],["1995-12-14",1.0538,1.0892,1.0538,1.0821,505200.0],["1995-12-15",1.0821,1.0963,1.068,1.075,562800.0],["1995-12-18",1.075,1.075,1.0468,1.0538,618000.0],["1995-12-19",1.0538,1.068,1.0468,1.0609,432000.0],["1995-12-20",1.0892,1.1033,1.0609,1.0609,798000.0],["1995-12-21",1.0609,1.068,1.0538,1.0609,127200.0],["1995-12-22",1.0538,1.075,1.0538,1.0609,312000.0],["1995-12-26",1.068,1.068,1.0397,1.068,703200.0],["1995-12-27",1.0609,1.0821,1.0538,1.068,718800.0],["1995-12-28",1.068,1.068,1.0397,1.0468,380400.0],["1995-12-29",1.0468,1.0609,1.0468,1.0468,367200.0],["1996-01-02",1.0468,1.0538,1.0397,1.0468,378000.0],["1996-01-03",1.0468,1.0609,1.0397,1.0468,669600.0],["1996-01-04",1.0468,1.0538,1.0326,1.0326,666000.0],["1996-01-05",1.0397,1.068,1.0397,1.0468,262800.0],["1996-01-08",1.0397,1.0538,1.0397,1.0538,36000.0],["1996-01-09",1.0538,1.0609,1.0185,1.0255,372000.0],["1996-01-10",1.0255,1.0255,0.9902,0.9902,591600.0],["1996-01-11",0.9902,1.0326,0.9902,1.0185,218400.0],["1996-01-12",1.0255,1.0255,1.0043,1.0185,273600.0],["1996-01-15",1.0185,1.0185,0.9972,0.9972,472800.0],["1996-01-16",1.0043,1.0043,0.9902,0.9972,1264800.0],["1996-01-17",1.0114,1.0468,1.0114,1.0185,456000.0],["1996-01-18",1.0185,1.0468,1.0185,1.0397,93600.0],["1996-01-19",1.0468,1.0538,1.0397,1.0468,928800.0],["1996-01-22",1.0468,1.0538,1.0397,1.0538,288000.0],["1996-01-23",1.0538,1.075,1.0468,1.075,240000.0],["1996-01-24",1.068,1.075,1.0468,1.0468,379200.0],["1996-01-25",1.0468,1.068,1.0468,1.068,228000.0],["1996-01-26",1.068,1.1316,1.068,1.1316,409200.0],["1996-01-29",1.1175,1.1316,1.1033,1.1246,405600.0],["1996-01-30",1.1246,1.1246,1.1033,1.1104,153600.0],["1996-01-31",1.1033,1.1033,1.0892,1.0963,312000.0],["1996-02-01",1.0821,1.0821,1.068,1.075,694800.0],["1996-02-02",1.1104,1.1387,1.1104,1.1175,349200.0],["1996-02-05",1.1316,1.1387,1.0963,1.1104,390000.0],["1996-02-06",1.1104,1.1175,1.1033,1.1104,337200.0],["1996-02-07",1.1033,1.1175,1.1033,1.1104,213600.0],["1996-02-08",1.1175,1.1246,1.1104,1.1246,105600.0],["1996-02-09",1.1308,1.1379,1.1237,1.1379,194400.0],["1996-02-12",1.1308,1.145,1.1308,1.1379,165600.0],["1996-02-13",1.1379,1.1379,1.1237,1.1237,154800.0],["1996-02-14",1.1237,1.145,1.1237,1.1379,478800.0],["1996-02-15",1.1379,1.1593,1.1379,1.1593,184800.0],["1996-02-16",1.1521,1.1593,1.145,1.145,90000.0],["1996-02-20",1.1521,1.1521,1.145,1.145,48000.0],["1996-02-21",1.1521,1.1593,1.1237,1.1379,158400.0],["1996-02-22",1.1379,1.145,1.1308,1.145,284400.0],["1996-02-23",1.1379,1.1806,1.1379,1.1593,343200.0],["1996-02-26",1.1593,1.1593,1.1379,1.1379,181200.0],["1996-02-27",1.1379,1.145,1.1308,1.1379,188400.0],["1996-02-28",1.145,1.1521,1.145,1.1521,1114800.0],["1996-02-29",1.1521,1.1521,1.145,1.1521,159600.0],["1996-03-01",1.1593,1.1664,1.145,1.1664,424800.0],["1996-03-04",1.1735,1.1806,1.1664,1.1735,228000.0],["1996-03-05",1.1806,1.1948,1.1735,1.1948,153600.0],["1996-03-06",1.2019,1.2019,1.1735,1.1806,128400.0],["1996-03-07",1.1806,1.1806,1.1735,1.1806,123600.0],["1996-03-08",1.1664,1.1735,1.1521,1.1664,207600.0],["1996-03-11",1.1664,1.1664,1.1521,1.1521,74400.0],["1996-03-12",1.1593,1.1593,1.1237,1.1237,795600.0],["1996-03-13",1.1308,1.1379,1.1095,1.1166,638400.0],["1996-03-14",1.1095,1.1237,1.1095,1.1237,1182000.0],["1996-03-15",1.1095,1.1166,1.1024,1.1095,228000.0],["1996-03-18",1.1166,1.1237,1.1024,1.1237,1336800.0],["1996-03-19",1.1237,1.145,1.1166,1.145,666000.0],["1996-03-20",1.1379,1.1593,1.1379,1.1593,196800.0],["1996-03-21",1.1593,1.1877,1.1593,1.1877,355200.0],["1996-03-22",1.1948,1.1948,1.1806,1.1806,140400.0],["1996-03-25",1.1877,1.2019,1.1877,1.1877,392400.0],["1996-03-26",1.1948,1.2162,1.1948,1.2162,483600.0],["1996-03-27",1.209,1.209,1.1877,1.1877,440400.0],["1996-03-28",1.1877,1.1948,1.1877,1.1948,195600.0],["1996-03-29",1.1948,1.2304,1.1806,1.1877,787200.0],["1996-04-01",1.1877,1.2019,1.1877,1.1948,76800.0],["1996-04-02",1.1948,1.1948,1.1877,1.1877,140400.0],["1996-04-03",1.1877,1.1948,1.1877,1.1877,222000.0],["1996-04-04",1.2019,1.2233,1.1806,1.1877,669600.0],["1996-04-08",1.1735,1.1806,1.1521,1.1593,193200.0],["1996-04-09",1.1593,1.1664,1.145,1.1664,204000.0],["1996-04-10",1.1664,1.1948,1.1664,1.1877,274800.0],["1996-04-11",1.1877,1.1877,1.1806,1.1806,192000.0],["1996-04-12",1.1806,1.1877,1.1735,1.1735,56400.0],["1996-04-15",1.1735,1.1806,1.1664,1.1664,52800.0],["1996-04-16",1.1735,1.1806,1.1379,1.1593,379200.0],["1996-04-17",1.1593,1.1593,1.145,1.1521,90000.0],["1996-04-18",1.1593,1.1806,1.1521,1.1806,223200.0],["1996-04-19",1.1948,1.1948,1.1806,1.1877,80400.0],["1996-04-22",1.1877,1.1877,1.1664,1.1735,165600.0],["1996-04-23",1.1664,1.1735,1.1521,1.1593,157200.0],["1996-04-24",1.1593,1.1948,1.1521,1.1948,326400.0],["1996-04-25",1.209,1.2731,1.209,1.2588,453600.0],["1996-04-26",1.2944,1.2944,1.2802,1.2802,244800.0],["1996-04-29",1.2659,1.2659,1.2517,1.2588,306000.0],["1996-04-30",1.2659,1.2659,1.2446,1.2517,360000.0],["1996-05-01",1.2446,1.2446,1.2375,1.2375,85200.0],["1996-05-02",1.2446,1.2446,1.1806,1.1806,235200.0],["1996-05-03",1.1806,1.1877,1.1664,1.1664,316800.0],["1996-05-06",1.1735,1.1735,1.1521,1.1521,418800.0],["1996-05-07",1.1521,1.1521,1.1379,1.1379,260400.0],["1996-05-08",1.1379,1.1593,1.1379,1.1521,601200.0],["1996-05-09",1.1521,1.1664,1.1237,1.1664,561600.0],["1996-05-10",1.1655,1.1727,1.1584,1.1727,199200.0],["1996-05-13",1.1727,1.2013,1.1727,1.1941,234000.0],["1996-05-14",1.187,1.2013,1.1798,1.2013,741600.0],["1996-05-15",1.2013,1.2084,1.1941,1.2013,99600.0],["1996-05-16",1.2013,1.2084,1.2013,1.2013,91200.0],["1996-05-17",1.2013,1.2084,1.1941,1.2013,200400.0],["1996-05-20",1.2013,1.2299,1.2013,1.2156,110400.0],["1996-05-21",1.2227,1.2227,1.187,1.1941,348000.0],["1996-05-22",1.187,1.187,1.1655,1.1798,232800.0],["1996-05-23",1.1727,1.1798,1.1655,1.1798,150000.0],["1996-05-24",1.1798,1.1798,1.1655,1.1727,228000.0],["1996-05-28",1.1798,1.1798,1.1727,1.1727,236400.0],["1996-05-29",1.1727,1.1798,1.1584,1.1584,99600.0],["1996-05-30",1.1441,1.1441,1.1298,1.1441,754800.0],["1996-05-31",1.1512,1.1584,1.1441,1.1441,310800.0],["1996-06-03",1.1441,1.1441,1.1369,1.1441,451200.0],["1996-06-04",1.1441,1.1476,1.1369,1.1441,468000.0],["1996-06-05",1.1369,1.1584,1.1369,1.1584,297600.0],["1996-06-06",1.1584,1.1584,1.1441,1.1441,338400.0],["1996-06-07",1.1298,1.1441,1.1298,1.1441,61200.0],["1996-06-10",1.1441,1.1512,1.1441,1.1441,176400.0],["1996-06-11",1.1441,1.1512,1.1441,1.1512,261600.0],["1996-06-12",1.1441,1.1441,1.1369,1.1441,288000.0],["1996-06-13",1.1512,1.1584,1.1441,1.1584,374400.0],["1996-06-14",1.1584,1.1584,1.1512,1.1512,240000.0],["1996-06-17",1.1512,1.1727,1.1441,1.1655,368400.0],["1996-06-18",1.1584,1.2084,1.1512,1.2084,478800.0],["1996-06-19",1.2013,1.2084,1.1762,1.187,267600.0],["1996-06-20",1.1798,1.1798,1.1727,1.1727,110400.0],["1996-06-21",1.1584,1.1798,1.1584,1.1655,198000.0],["1996-06-24",1.1798,1.2084,1.1798,1.2013,180000.0],["1996-06-25",1.1941,1.2013,1.1441,1.1441,764400.0],["1996-06-26",1.1512,1.187,1.1512,1.1798,253200.0],["1996-06-27",1.187,1.187,1.1369,1.1512,564000.0],["1996-06-28",1.1512,1.1941,1.1512,1.1941,369600.0],["1996-07-01",1.2013,1.237,1.2013,1.237,446400.0],["1996-07-02",1.2299,1.2299,1.2013,1.2156,374400.0],["1996-07-03",1.2156,1.2227,1.2084,1.2084,214800.0],["1996-07-05",1.2013,1.2227,1.2013,1.2084,134400.0],["1996-07-08",1.2156,1.2156,1.2013,1.2156,140400.0],["1996-07-09",1.2084,1.2227,1.2013,1.2013,31200.0],["1996-07-10",1.2084,1.2084,1.2013,1.2084,60000.0],["1996-07-11",1.2013,1.2084,1.187,1.187,253200.0],["1996-07-12",1.1798,1.187,1.1798,1.187,127200.0],["1996-07-15",1.187,1.187,1.1727,1.1727,198000.0],["1996-07-16",1.1727,1.1941,1.1727,1.1798,181200.0],["1996-07-17",1.1798,1.187,1.1441,1.1798,322800.0],["1996-07-18",1.1798,1.187,1.1655,1.1727,75600.0],["1996-07-19",1.1727,1.1941,1.1655,1.187,139200.0],["1996-07-22",1.187,1.2013,1.1727,1.1941,115200.0],["1996-07-23",1.1584,1.2013,1.1584,1.2013,373200.0],["1996-07-24",1.1941,1.2156,1.187,1.2156,206400.0],["1996-07-25",1.2299,1.2299,1.1584,1.1798,297600.0],["1996-07-26",1.1798,1.2084,1.1727,1.187,210000.0],["1996-07-29",1.1798,1.1798,1.1727,1.1798,79200.0],["1996-07-30",1.1798,1.187,1.1727,1.187,138000.0],["1996-07-31",1.1798,1.2013,1.1798,1.187,236400.0],["1996-08-01",1.1941,1.2084,1.1727,1.2084,584400.0],["1996-08-02",1.2156,1.2585,1.2156,1.2585,649200.0],["1996-08-05",1.2585,1.2728,1.2585,1.2656,252000.0],["1996-08-06",1.2656,1.2871,1.2299,1.2299,571200.0],["1996-08-07",1.2299,1.2442,1.2299,1.237,142800.0],["1996-08-08",1.2442,1.2585,1.237,1.2585,61200.0],["1996-08-09",1.2585,1.2585,1.2442,1.2442,122400.0],["1996-08-12",1.2299,1.2585,1.2084,1.2585,303600.0],["1996-08-13",1.2576,1.2576,1.2432,1.2432,40800.0],["1996-08-14",1.2432,1.2432,1.236,1.236,38400.0],["1996-08-15",1.236,1.2864,1.236,1.272,703200.0],["1996-08-16",1.2792,1.2792,1.2648,1.272,133200.0],["1996-08-19",1.272,1.272,1.2648,1.2648,214800.0],["1996-08-20",1.272,1.2864,1.272,1.2792,253200.0],["1996-08-21",1.272,1.272,1.2576,1.2648,366000.0],["1996-08-22",1.2576,1.2648,1.2576,1.2576,211200.0],["1996-08-23",1.2576,1.2648,1.2504,1.2576,82800.0],["1996-08-26",1.2576,1.2576,1.2432,1.2432,362400.0],["1996-08-27",1.1786,1.2001,1.1786,1.2001,409200.0],["1996-08-28",1.2001,1.2504,1.2001,1.236,374400.0],["1996-08-29",1.236,1.2432,1.2289,1.2289,52800.0],["1996-08-30",1.2217,1.2289,1.2001,1.2145,229200.0],["1996-09-03",1.2073,1.2145,1.2001,1.2073,301200.0],["1996-09-04",1.2073,1.2073,1.2001,1.2001,319200.0],["1996-09-05",1.2001,1.2217,1.1929,1.2145,249600.0],["1996-09-06",1.2145,1.2145,1.2073,1.2073,103200.0],["1996-09-09",1.2217,1.2217,1.2001,1.2001,278400.0],["1996-09-10",1.2073,1.2145,1.2001,1.2145,158400.0],["1996-09-11",1.2145,1.2145,1.2001,1.2001,57600.0],["1996-09-12",1.1929,1.2073,1.1929,1.2073,228000.0],["1996-09-13",1.2073,1.2145,1.1929,1.1929,385200.0],["1996-09-16",1.2001,1.2001,1.1929,1.2001,205200.0],["1996-09-17",1.2001,1.2001,1.1786,1.1786,397200.0],["1996-09-18",1.1714,1.1786,1.1714,1.1786,439200.0],["1996-09-19",1.1786,1.1786,1.1642,1.1642,158400.0],["1996-09-20",1.157,1.1714,1.157,1.1714,230400.0],["1996-09-23",1.1678,1.1714,1.157,1.1642,201600.0],["1996-09-24",1.1642,1.1642,1.1498,1.1498,327600.0],["1996-09-25",1.157,1.1857,1.157,1.1786,63600.0],["1996-09-26",1.1786,1.2001,1.1786,1.1857,148800.0],["1996-09-27",1.1786,1.1786,1.1714,1.1714,84000.0],["1996-09-30",1.1786,1.1857,1.1642,1.1714,244800.0],["1996-10-01",1.1786,1.1786,1.157,1.157,123600.0],["1996-10-02",1.157,1.1642,1.1498,1.1642,307200.0],["1996-10-03",1.157,1.2648,1.157,1.2432,1065600.0],["1996-10-04",1.2432,1.2504,1.236,1.2432,597600.0],["1996-10-07",1.236,1.2432,1.1786,1.1857,276000.0],["1996-10-08",1.1857,1.2001,1.1857,1.2001,276000.0],["1996-10-09",1.1929,1.2073,1.1857,1.2073,483600.0],["1996-10-10",1.2073,1.2073,1.1929,1.2001,320400.0],["1996-10-11",1.1857,1.2073,1.1857,1.2073,410400.0],["1996-10-14",1.2073,1.2576,1.2001,1.2432,502800.0],["1996-10-15",1.236,1.2576,1.2217,1.2289,565200.0],["1996-10-16",1.236,1.2432,1.2217,1.2432,178800.0],["1996-10-17",1.236,1.2504,1.236,1.2432,206400.0],["1996-10-18",1.2432,1.2504,1.236,1.2432,358800.0],["1996-10-21",1.236,1.236,1.2145,1.2217,90000.0],["1996-10-22",1.2145,1.2504,1.2073,1.2217,297600.0],["1996-10-23",1.2145,1.2145,1.1929,1.2073,148800.0],["1996-10-24",1.2217,1.2432,1.2217,1.2432,357600.0],["1996-10-25",1.236,1.2504,1.236,1.2504,157200.0],["1996-10-28",1.2504,1.2504,1.2145,1.2145,164400.0],["1996-10-29",1.2073,1.2432,1.2001,1.236,357600.0],["1996-10-30",1.2432,1.2432,1.2289,1.2289,115200.0],["1996-10-31",1.2217,1.236,1.2217,1.2289,200400.0],["1996-11-01",1.236,1.2504,1.236,1.2504,384000.0],["1996-11-04",1.2432,1.2792,1.2432,1.2792,540000.0],["1996-11-05",1.2935,1.2935,1.2648,1.2648,663600.0],["1996-11-06",1.2648,1.2935,1.2648,1.2935,732000.0],["1996-11-07",1.2854,1.3143,1.2854,1.3143,351600.0],["1996-11-08",1.3071,1.3143,1.2999,1.3143,145200.0],["1996-11-11",1.3216,1.3432,1.3143,1.336,266400.0],["1996-11-12",1.336,1.336,1.3216,1.3216,254400.0],["1996-11-13",1.3216,1.3216,1.2999,1.3216,301200.0],["1996-11-14",1.3143,1.3721,1.3071,1.3288,261600.0],["1996-11-15",1.3288,1.3288,1.3216,1.3216,79200.0],["1996-11-18",1.3288,1.3288,1.2999,1.2999,117600.0],["1996-11-19",1.3071,1.336,1.2999,1.3288,325200.0],["1996-11-20",1.3288,1.3288,1.3216,1.3288,118800.0],["1996-11-21",1.3216,1.3216,1.3143,1.3143,42000.0],["1996-11-22",1.3071,1.3071,1.2927,1.2927,104400.0],["1996-11-25",1.2999,1.3216,1.2999,1.2999,217200.0],["1996-11-26",1.2999,1.3071,1.2854,1.2854,194400.0],["1996-11-27",1.2999,1.3071,1.2927,1.2999,122400.0],["1996-11-29",1.2999,1.3071,1.2999,1.2999,85200.0],["1996-12-02",1.3143,1.3216,1.3071,1.3143,181200.0],["1996-12-03",1.2999,1.3071,1.2999,1.2999,100800.0],["1996-12-04",1.2854,1.2999,1.2854,1.2854,140400.0],["1996-12-05",1.2782,1.2927,1.2638,1.2927,214800.0],["1996-12-06",1.2638,1.271,1.2421,1.2493,326400.0],["1996-12-09",1.2566,1.2854,1.2566,1.2782,115200.0],["1996-12-10",1.2854,1.2999,1.2854,1.2999,157200.0],["1996-12-11",1.2927,1.2999,1.2782,1.2854,172800.0],["1996-12-12",1.2854,1.2854,1.2638,1.2638,450000.0],["1996-12-13",1.2638,1.2782,1.2638,1.2638,196800.0],["1996-12-16",1.2638,1.271,1.2638,1.2638,199200.0],["1996-12-17",1.2638,1.271,1.2638,1.2638,87600.0],["1996-12-18",1.2638,1.2638,1.2566,1.2566,140400.0],["1996-12-19",1.2566,1.2566,1.2421,1.2421,214800.0],["1996-12-20",1.2421,1.2638,1.2421,1.2638,790800.0],["1996-12-23",1.2638,1.2782,1.2638,1.2782,510000.0],["1996-12-24",1.271,1.2782,1.271,1.2782,144000.0],["1996-12-26",1.271,1.2782,1.271,1.271,414000.0],["1996-12-27",1.271,1.2999,1.271,1.2999,240000.0],["1996-12-30",1.2999,1.2999,1.2782,1.2927,136800.0],["1996-12-31",1.2927,1.3216,1.2927,1.3216,182400.0],["1997-01-02",1.3143,1.3143,1.2999,1.3071,130800.0],["1997-01-03",1.3071,1.3071,1.2999,1.2999,121200.0],["1997-01-06",1.3071,1.3071,1.2999,1.3071,313200.0],["1997-01-07",1.2999,1.3143,1.2999,1.2999,351600.0],["1997-01-08",1.3071,1.3071,1.2999,1.2999,559200.0],["1997-01-09",1.2927,1.3071,1.2927,1.3071,697200.0],["1997-01-10",1.2999,1.2999,1.271,1.271,292800.0],["1997-01-13",1.271,1.2927,1.271,1.271,135600.0],["1997-01-14",1.271,1.2854,1.2638,1.2782,489600.0],["1997-01-15",1.271,1.271,1.2493,1.2638,498000.0],["1997-01-16",1.2566,1.2999,1.2566,1.2927,284400.0],["1997-01-17",1.3071,1.3071,1.2782,1.2854,488400.0],["1997-01-20",1.2782,1.2999,1.271,1.271,34800.0],["1997-01-21",1.271,1.2999,1.271,1.2999,163200.0],["1997-01-22",1.2999,1.2999,1.2854,1.2927,68400.0],["1997-01-23",1.3721,1.4082,1.3649,1.401,1854000.0],["1997-01-24",1.4154,1.4515,1.401,1.4443,1246800.0],["1997-01-27",1.4443,1.4588,1.4371,1.4588,694800.0],["1997-01-28",1.4732,1.5021,1.4732,1.5021,471600.0],["1997-01-29",1.4949,1.5165,1.466,1.466,608400.0],["1997-01-30",1.4588,1.4732,1.4515,1.466,608400.0],["1997-01-31",1.4588,1.4732,1.4443,1.4732,567600.0],["1997-02-03",1.4588,1.4804,1.4515,1.4732,253200.0],["1997-02-04",1.4949,1.5238,1.4804,1.5238,660000.0],["1997-02-05",1.5093,1.5526,1.5093,1.5238,700800.0],["1997-02-06",1.5238,1.5382,1.4804,1.5093,516000.0],["1997-02-07",1.5084,1.5665,1.5012,1.552,566400.0],["1997-02-10",1.5592,1.61,1.5592,1.5882,769200.0],["1997-02-11",1.5955,1.639,1.5737,1.5955,897600.0],["1997-02-12",1.61,1.6245,1.5737,1.5737,339600.0],["1997-02-13",1.5737,1.581,1.5375,1.5375,339600.0],["1997-02-14",1.552,1.5592,1.523,1.552,577200.0],["1997-02-18",1.5447,1.5737,1.5375,1.5737,548400.0],["1997-02-19",1.5737,1.6172,1.5665,1.5882,411600.0],["1997-02-20",1.5882,1.6027,1.5882,1.5955,332400.0],["1997-02-21",1.5882,1.6064,1.5882,1.6027,361200.0],["1997-02-24",1.6027,1.6462,1.6027,1.639,619200.0],["1997-02-25",1.639,1.6462,1.6317,1.639,585600.0],["1997-02-26",1.6535,1.6825,1.639,1.639,882000.0],["1997-02-27",1.639,1.6535,1.61,1.6172,729600.0],["1997-02-28",1.6027,1.6027,1.5447,1.5447,570000.0],["1997-03-03",1.552,1.5737,1.5375,1.5592,519600.0],["1997-03-04",1.552,1.6172,1.552,1.5882,289200.0],["1997-03-05",1.5955,1.6027,1.5375,1.5375,177600.0],["1997-03-06",1.5447,1.5955,1.5447,1.5665,385200.0],["1997-03-07",1.581,1.6172,1.5737,1.61,220800.0],["1997-03-10",1.5955,1.6607,1.5882,1.6607,552000.0],["1997-03-11",1.6535,1.668,1.6245,1.6245,825600.0],["1997-03-12",1.6245,1.6535,1.6245,1.6317,362400.0],["1997-03-13",1.6245,1.6317,1.6027,1.6317,205200.0],["1997-03-14",1.6317,1.6317,1.61,1.6172,213600.0],["1997-03-17",1.61,1.61,1.552,1.581,195600.0],["1997-03-18",1.581,1.6245,1.581,1.61,151200.0],["1997-03-19",1.5955,1.6245,1.5737,1.61,378000.0],["1997-03-20",1.6027,1.6027,1.4794,1.5012,466800.0],["1997-03-21",1.5012,1.5592,1.5012,1.552,613200.0],["1997-03-24",1.5592,1.581,1.5447,1.5665,205200.0],["1997-03-25",1.5665,1.5737,1.5447,1.5592,517200.0],["1997-03-26",1.5592,1.5665,1.5447,1.5665,122400.0],["1997-03-27",1.5665,1.6027,1.552,1.6027,454800.0],["1997-03-31",1.6027,1.668,1.5447,1.668,1507200.0],["1997-04-01",1.668,1.668,1.581,1.581,434400.0],["1997-04-02",1.5665,1.5737,1.5592,1.5592,67200.0],["1997-04-03",1.5665,1.5665,1.4722,1.4939,259200.0],["1997-04-04",1.4939,1.5447,1.4939,1.5447,229200.0],["1997-04-07",1.5447,1.552,1.5085,1.5157,242400.0],["1997-04-08",1.523,1.523,1.4939,1.5012,223200.0],["1997-04-09",1.4939,1.5157,1.4794,1.4939,492000.0],["1997-04-10",1.4794,1.5012,1.4722,1.5012,375600.0],["1997-04-11",1.5012,1.5012,1.4649,1.4649,147600.0],["1997-04-14",1.4649,1.4794,1.4069,1.4287,450000.0],["1997-04-15",1.4287,1.5375,1.4287,1.523,547200.0],["1997-04-16",1.5157,1.523,1.4939,1.4939,68400.0],["1997-04-17",1.4867,1.5084,1.4649,1.4649,201600.0],["1997-04-18",1.4722,1.4722,1.4432,1.4504,224400.0],["1997-04-21",1.4432,1.4577,1.4432,1.4577,151200.0],["1997-04-22",1.4649,1.5012,1.4649,1.5012,204000.0],["1997-04-23",1.4867,1.4867,1.4359,1.4577,375600.0],["1997-04-24",1.4577,1.4649,1.4504,1.4577,204000.0],["1997-04-25",1.4432,1.4432,1.3924,1.3924,306000.0],["1997-04-28",1.3997,1.4577,1.3997,1.4577,578400.0],["1997-04-29",1.4504,1.4867,1.4432,1.4867,313200.0],["1997-04-30",1.4867,1.523,1.4794,1.4794,284400.0],["1997-05-01",1.4939,1.5084,1.4722,1.4939,493200.0],["1997-05-02",1.5084,1.523,1.4867,1.5012,411600.0],["1997-05-05",1.5012,1.5411,1.4939,1.5084,373200.0],["1997-05-06",1.5084,1.5375,1.5084,1.5302,844800.0],["1997-05-07",1.5302,1.5302,1.4577,1.4649,462000.0],["1997-05-08",1.4577,1.4722,1.4142,1.4142,418800.0],["1997-05-09",1.406,1.4424,1.406,1.4424,482400.0],["1997-05-12",1.4497,1.5007,1.4497,1.4934,322800.0],["1997-05-13",1.4934,1.4934,1.4789,1.4934,366000.0],["1997-05-14",1.5007,1.5299,1.5007,1.508,332400.0],["1997-05-15",1.5007,1.5153,1.4934,1.5007,367200.0],["1997-05-16",1.5153,1.5226,1.4861,1.508,901200.0],["1997-05-19",1.508,1.5371,1.508,1.5371,343200.0],["1997-05-20",1.5299,1.5299,1.5007,1.508,242400.0],["1997-05-21",1.5007,1.508,1.4497,1.4497,252000.0],["1997-05-22",1.4643,1.4934,1.4643,1.4861,126000.0],["1997-05-23",1.4861,1.508,1.4861,1.5007,260400.0],["1997-05-27",1.508,1.5299,1.4861,1.5226,370800.0],["1997-05-28",1.5299,1.5371,1.5153,1.5153,214800.0],["1997-05-29",1.5299,1.5444,1.5299,1.5444,180000.0],["1997-05-30",1.5299,1.5517,1.5226,1.5444,180000.0],["1997-06-02",1.559,1.5663,1.5517,1.5517,228000.0],["1997-06-03",1.559,1.559,1.5517,1.5517,79200.0],["1997-06-04",1.5663,1.5663,1.5517,1.5663,156000.0],["1997-06-05",1.559,1.5954,1.5517,1.5954,357600.0],["1997-06-06",1.5809,1.5809,1.559,1.5736,392400.0],["1997-06-09",1.5663,1.5881,1.5517,1.5809,332400.0],["1997-06-10",1.5809,1.5881,1.559,1.559,63600.0],["1997-06-11",1.5517,1.5809,1.5517,1.5663,106800.0],["1997-06-12",1.5663,1.5881,1.5371,1.5663,313200.0],["1997-06-13",1.5809,1.5881,1.5736,1.5881,334800.0],["1997-06-16",1.5809,1.5809,1.5663,1.5663,212400.0],["1997-06-17",1.559,1.5663,1.5444,1.559,206400.0],["1997-06-18",1.5517,1.5517,1.5299,1.5444,270000.0],["1997-06-19",1.5299,1.5444,1.5153,1.5371,402000.0],["1997-06-20",1.4934,1.5226,1.4861,1.4861,1142400.0],["1997-06-23",1.4861,1.5299,1.4789,1.5007,463200.0],["1997-06-24",1.5044,1.5663,1.5007,1.5481,244800.0],["1997-06-25",1.5371,1.5371,1.5007,1.5044,507600.0],["1997-06-26",1.5116,1.5116,1.4971,1.4971,166800.0],["1997-06-27",1.4971,1.5299,1.4971,1.5226,265200.0],["1997-06-30",1.5371,1.5809,1.5371,1.559,580800.0],["1997-07-01",1.5517,1.5954,1.5517,1.5954,324000.0],["1997-07-02",1.5954,1.6027,1.5226,1.5262,206400.0],["1997-07-03",1.5262,1.5663,1.5262,1.5517,180000.0],["1997-07-07",1.5481,1.5481,1.5116,1.5299,495600.0],["1997-07-08",1.5371,1.5371,1.4934,1.4934,252000.0],["1997-07-09",1.5007,1.5153,1.5007,1.5116,153600.0],["1997-07-10",1.508,1.559,1.508,1.559,626400.0],["1997-07-11",1.5663,1.5845,1.5663,1.5809,241200.0],["1997-07-14",1.5736,1.5736,1.5408,1.5444,278400.0],["1997-07-15",1.5444,1.5699,1.5335,1.5699,331200.0],["1997-07-16",1.559,1.6282,1.559,1.6282,763200.0],["1997-07-17",1.6246,1.6246,1.6118,1.6209,484800.0],["1997-07-18",1.6064,1.61,1.5663,1.5809,578400.0],["1997-07-21",1.5663,1.5736,1.5517,1.5736,242400.0],["1997-07-22",1.5736,1.5736,1.5335,1.5335,436800.0],["1997-07-23",1.5371,1.5554,1.5299,1.5517,532800.0],["1997-07-24",1.5517,1.5663,1.5408,1.5663,580800.0],["1997-07-25",1.5736,1.5954,1.5736,1.5918,265200.0],["1997-07-28",1.5881,1.6901,1.5881,1.6646,1000800.0],["1997-07-29",1.661,1.661,1.6246,1.6355,378000.0],["1997-07-30",1.6391,1.6865,1.6391,1.6719,457200.0],["1997-07-31",1.6737,1.7448,1.6737,1.7302,913200.0],["1997-08-01",1.7156,1.7229,1.6064,1.6428,982800.0],["1997-08-04",1.6391,1.6573,1.6246,1.6573,338400.0],["1997-08-05",1.661,1.7047,1.661,1.6865,285600.0],["1997-08-06",1.6974,1.6974,1.6391,1.6537,729600.0],["1997-08-07",1.6646,1.6756,1.6318,1.661,240000.0],["1997-08-08",1.6461,1.6644,1.6241,1.6644,360000.0],["1997-08-11",1.6607,1.6607,1.6461,1.6534,139200.0],["1997-08-12",1.6607,1.6644,1.6314,1.6314,55200.0],["1997-08-13",1.6314,1.6387,1.6058,1.6278,513600.0],["1997-08-14",1.6351,1.6826,1.6351,1.6826,218400.0],["1997-08-15",1.6826,1.6826,1.6278,1.6351,288000.0],["1997-08-18",1.6387,1.6387,1.6278,1.6351,187200.0],["1997-08-19",1.6387,1.6826,1.6351,1.6644,85200.0],["1997-08-20",1.6607,1.6607,1.6205,1.6205,166800.0],["1997-08-21",1.6278,1.6314,1.6168,1.6241,183600.0],["1997-08-22",1.6205,1.6387,1.6168,1.6351,190800.0],["1997-08-25",1.6314,1.6351,1.6168,1.6205,232800.0],["1997-08-26",1.6241,1.6314,1.6241,1.6314,496800.0],["1997-08-27",1.6314,1.6387,1.6168,1.6241,462000.0],["1997-08-28",1.6278,1.6461,1.6095,1.6461,393600.0],["1997-08-29",1.6461,1.679,1.6461,1.6753,220800.0],["1997-09-02",1.6607,1.679,1.6607,1.6717,84000.0],["1997-09-03",1.6863,1.6936,1.6607,1.6607,105600.0],["1997-09-04",1.6607,1.668,1.6497,1.6497,183600.0],["1997-09-05",1.6461,1.6461,1.6241,1.6387,144000.0],["1997-09-08",1.6314,1.679,1.6314,1.679,313200.0],["1997-09-09",1.6717,1.6973,1.6644,1.6936,228000.0],["1997-09-10",1.6863,1.7082,1.6863,1.7046,246000.0],["1997-09-11",1.7082,1.7156,1.6753,1.6826,236400.0],["1997-09-12",1.7412,1.7704,1.7412,1.7631,610800.0],["1997-09-15",1.7777,1.7777,1.7229,1.7229,100800.0],["1997-09-16",1.7375,1.7558,1.7375,1.7521,312000.0],["1997-09-17",1.7521,1.8143,1.7521,1.7741,556800.0],["1997-09-18",1.7668,1.7887,1.7631,1.7704,172800.0],["1997-09-19",1.7778,1.7778,1.7595,1.7668,454800.0],["1997-09-22",1.7741,1.7741,1.7485,1.7485,428400.0],["1997-09-23",1.7485,1.7558,1.7339,1.7558,522000.0],["1997-09-24",1.7558,1.7668,1.7448,1.7448,170400.0],["1997-09-25",1.7448,1.7558,1.7339,1.7412,566400.0],["1997-09-26",1.7375,1.7412,1.7229,1.7302,135600.0],["1997-09-29",1.7229,1.7265,1.7156,1.7156,223200.0],["1997-09-30",1.7082,1.7119,1.6973,1.6973,204000.0],["1997-10-01",1.7046,1.7485,1.7046,1.7448,141600.0],["1997-10-02",1.7558,1.8363,1.7521,1.818,392400.0],["1997-10-03",1.8582,1.9168,1.8143,1.8143,452400.0],["1997-10-06",1.8143,1.8655,1.8143,1.8655,357600.0],["1997-10-07",1.8729,1.8729,1.7887,1.7887,382800.0],["1997-10-08",1.8034,1.8582,1.796,1.829,411600.0],["1997-10-09",1.8216,1.8216,1.7924,1.8034,176400.0],["1997-10-10",1.7887,1.7924,1.7668,1.7704,343200.0],["1997-10-13",1.7704,1.8216,1.7704,1.8143,97200.0],["1997-10-14",1.8143,1.8216,1.7887,1.7887,229200.0],["1997-10-15",1.7814,1.807,1.7814,1.796,48000.0],["1997-10-16",1.7851,1.7887,1.7631,1.7668,210000.0],["1997-10-17",1.7521,1.7521,1.6497,1.6973,355200.0],["1997-10-20",1.6973,1.7412,1.69,1.7412,196800.0],["1997-10-21",1.7339,1.7521,1.7229,1.7485,84000.0],["1997-10-22",1.7448,1.7485,1.7009,1.7009,126000.0],["1997-10-23",1.7009,1.7119,1.6717,1.6973,219600.0],["1997-10-24",1.7119,1.7302,1.6717,1.7082,171600.0],["1997-10-27",1.6973,1.6973,1.6461,1.6461,242400.0],["1997-10-28",1.6387,1.6387,1.5729,1.6058,577200.0],["1997-10-29",1.6205,1.657,1.6168,1.6534,470400.0],["1997-10-30",1.6461,1.6644,1.6461,1.6607,334800.0],["1997-10-31",1.6607,1.6936,1.6387,1.6863,415200.0],["1997-11-03",1.7009,1.7741,1.7009,1.7741,334800.0],["1997-11-04",1.7631,1.7631,1.7339,1.7339,447600.0],["1997-11-05",1.7412,1.7485,1.7412,1.7485,128400.0],["1997-11-06",1.7558,1.807,1.7558,1.7924,139200.0],["1997-11-07",1.7921,1.7921,1.7223,1.726,316800.0],["1997-11-10",1.7407,1.7554,1.7333,1.737,205200.0],["1997-11-11",1.7443,1.7443,1.7223,1.7223,19200.0],["1997-11-12",1.7186,1.7223,1.6819,1.6819,124800.0],["1997-11-13",1.6782,1.6782,1.6305,1.6562,96000.0],["1997-11-14",1.6599,1.6599,1.6305,1.6525,141600.0],["1997-11-17",1.6599,1.715,1.6599,1.7113,279600.0],["1997-11-18",1.726,1.726,1.6819,1.6856,194400.0],["1997-11-19",1.6819,1.7113,1.6746,1.7113,92400.0],["1997-11-20",1.7113,1.726,1.7113,1.7113,109200.0],["1997-11-21",1.7186,1.7297,1.7113,1.715,98400.0],["1997-11-24",1.7113,1.726,1.7113,1.7223,121200.0],["1997-11-25",1.726,1.726,1.7076,1.7113,18000.0],["1997-11-26",1.715,1.7333,1.7113,1.715,127200.0],["1997-11-28",1.7186,1.726,1.7186,1.726,26400.0],["1997-12-01",1.726,1.7627,1.726,1.7517,158400.0],["1997-12-02",1.7554,1.759,1.748,1.7517,21600.0],["1997-12-03",1.759,1.7811,1.7517,1.7517,252000.0],["1997-12-04",1.7517,1.7517,1.726,1.7333,171600.0],["1997-12-05",1.7407,1.7517,1.7333,1.748,352800.0],["1997-12-08",1.748,1.748,1.7297,1.7443,74400.0],["1997-12-09",1.7407,1.7407,1.7076,1.715,358800.0],["1997-12-10",1.7076,1.7113,1.6452,1.6819,764400.0],["1997-12-11",1.6819,1.6819,1.6379,1.6379,172800.0],["1997-12-12",1.6379,1.6379,1.6048,1.6121,129600.0],["1997-12-15",1.6121,1.6305,1.6011,1.6268,442800.0],["1997-12-16",1.6305,1.6819,1.6305,1.6819,148800.0],["1997-12-17",1.6819,1.6929,1.6782,1.6819,139200.0],["1997-12-18",1.6819,1.6819,1.6489,1.6562,117600.0],["1997-12-19",1.6415,1.6672,1.6305,1.6636,477600.0],["1997-12-22",1.6709,1.7223,1.6709,1.7113,421200.0],["1997-12-23",1.7113,1.748,1.7003,1.7443,307200.0],["1997-12-24",1.737,1.7443,1.7223,1.737,81600.0],["1997-12-26",1.737,1.7443,1.715,1.715,79200.0],["1997-12-29",1.7113,1.7407,1.7113,1.7407,94800.0],["1997-12-30",1.7443,1.7517,1.7407,1.7443,230400.0],["1997-12-31",1.737,1.737,1.6489,1.6489,592800.0],["1998-01-02",1.6452,1.6746,1.6452,1.6746,105600.0],["1998-01-05",1.6746,1.6929,1.6746,1.6929,230400.0],["1998-01-06",1.6929,1.6929,1.6746,1.6782,103200.0],["1998-01-07",1.6746,1.6929,1.6746,1.6929,94800.0],["1998-01-08",1.6893,1.6929,1.6709,1.6782,248400.0],["1998-01-09",1.6746,1.6746,1.6268,1.6268,196800.0],["1998-01-12",1.6232,1.6268,1.6085,1.6268,64800.0],["1998-01-13",1.6305,1.6305,1.6048,1.6121,168000.0],["1998-01-14",1.5975,1.6379,1.5975,1.6342,135600.0],["1998-01-15",1.6415,1.6452,1.6342,1.6379,304800.0],["1998-01-16",1.6452,1.6599,1.6452,1.6452,446400.0],["1998-01-20",1.6562,1.6746,1.6562,1.6636,165600.0],["1998-01-21",1.6709,1.6746,1.6379,1.6415,133200.0],["1998-01-22",1.6011,1.6011,1.5681,1.5717,517200.0],["1998-01-23",1.5644,1.6195,1.5607,1.6121,318000.0],["1998-01-26",1.6195,1.6305,1.5717,1.6121,339600.0],["1998-01-27",1.6305,1.6452,1.6158,1.6452,643200.0],["1998-01-28",1.6452,1.6746,1.6379,1.6415,244800.0],["1998-01-29",1.6452,1.6672,1.6011,1.6048,594000.0],["1998-01-30",1.6121,1.6452,1.6048,1.6415,147600.0],["1998-02-02",1.6489,1.6636,1.6379,1.6379,476400.0],["1998-02-03",1.6415,1.6452,1.6048,1.6121,303600.0],["1998-02-04",1.6011,1.6342,1.5938,1.5938,531600.0],["1998-02-05",1.5864,1.6085,1.5681,1.5754,436800.0],["1998-02-06",1.5714,1.5862,1.5677,1.5751,519600.0],["1998-02-09",1.5862,1.5936,1.5788,1.5899,422400.0],["1998-02-10",1.5936,1.6157,1.5936,1.6083,433200.0],["1998-02-11",1.6083,1.612,1.6009,1.612,312000.0],["1998-02-12",1.6046,1.6046,1.5936,1.5973,286800.0],["1998-02-13",1.5973,1.6194,1.5973,1.6194,180000.0],["1998-02-17",1.612,1.6231,1.612,1.6231,74400.0],["1998-02-18",1.6268,1.6452,1.6268,1.6268,132000.0],["1998-02-19",1.6341,1.6526,1.6268,1.6305,214800.0],["1998-02-20",1.6231,1.6452,1.6231,1.6452,123600.0],["1998-02-23",1.6526,1.66,1.6452,1.6452,403200.0],["1998-02-24",1.6415,1.66,1.6415,1.6489,250800.0],["1998-02-25",1.6526,1.7301,1.6526,1.7264,898800.0],["1998-02-26",1.7227,1.7227,1.6673,1.6784,496800.0],["1998-02-27",1.6821,1.7005,1.6747,1.6932,204000.0],["1998-03-02",1.6969,1.6969,1.6673,1.6895,178800.0],["1998-03-03",1.6895,1.7005,1.6526,1.6526,240000.0],["1998-03-04",1.6305,1.6526,1.6305,1.6452,442800.0],["1998-03-05",1.6452,1.6489,1.6415,1.6452,127200.0],["1998-03-06",1.6415,1.6895,1.6415,1.6747,477600.0],["1998-03-09",1.6747,1.6969,1.671,1.6969,141600.0],["1998-03-10",1.7042,1.7042,1.671,1.671,168000.0],["1998-03-11",1.6747,1.6784,1.6673,1.6747,249600.0],["1998-03-12",1.6747,1.6747,1.6563,1.6673,213600.0],["1998-03-13",1.6563,1.6821,1.6526,1.6821,192000.0],["1998-03-16",1.6747,1.6784,1.6526,1.6563,253200.0],["1998-03-17",1.6563,1.6637,1.6378,1.6489,248400.0],["1998-03-18",1.6489,1.6489,1.6378,1.6452,736800.0],["1998-03-19",1.6378,1.6489,1.6378,1.6489,98400.0],["1998-03-20",1.6489,1.6489,1.6305,1.6341,170400.0],["1998-03-23",1.6341,1.6673,1.6194,1.6637,332400.0],["1998-03-24",1.671,1.7374,1.671,1.7227,445200.0],["1998-03-25",1.7411,1.7633,1.7374,1.7559,494400.0],["1998-03-26",1.7485,1.7854,1.7485,1.7706,832800.0],["1998-03-27",1.7669,1.7669,1.7411,1.7485,609600.0],["1998-03-30",1.7411,1.7633,1.7411,1.7633,416400.0],["1998-03-31",1.7633,1.8112,1.7633,1.7854,734400.0],["1998-04-01",1.7817,1.7854,1.7706,1.778,440400.0],["1998-04-02",1.7743,1.7854,1.7743,1.778,202800.0],["1998-04-03",1.778,1.778,1.7706,1.778,169200.0],["1998-04-06",1.7743,1.7854,1.7559,1.7743,354000.0],["1998-04-07",1.7706,1.778,1.7448,1.7596,434400.0],["1998-04-08",1.7559,1.7817,1.7559,1.7743,150000.0],["1998-04-09",1.7743,1.8112,1.7743,1.7891,361200.0],["1998-04-13",1.7854,1.7854,1.7633,1.778,492000.0],["1998-04-14",1.7854,1.7928,1.778,1.7891,948000.0],["1998-04-15",1.7928,1.8149,1.7928,1.8001,763200.0],["1998-04-16",1.7928,1.7965,1.7706,1.7743,1132800.0],["1998-04-17",1.7706,1.7928,1.7706,1.7817,385200.0],["1998-04-20",1.7854,1.8075,1.7817,1.8075,301200.0],["1998-04-21",1.8112,1.826,1.8075,1.8186,412800.0],["1998-04-22",1.8186,1.8297,1.8001,1.8223,682800.0],["1998-04-23",1.8297,1.9219,1.8223,1.8702,616800.0],["1998-04-24",1.8665,1.8739,1.8186,1.8223,626400.0],["1998-04-27",1.7928,1.8149,1.7301,1.8149,867600.0],["1998-04-28",1.8149,1.8223,1.8038,1.8075,261600.0],["1998-04-29",1.8001,1.8038,1.7669,1.778,558000.0],["1998-04-30",1.7854,1.8223,1.7633,1.8186,313200.0],["1998-05-01",1.8038,1.8149,1.7965,1.8149,165600.0],["1998-05-04",1.8075,1.8149,1.7854,1.7854,163200.0],["1998-05-05",1.7817,1.7817,1.7706,1.778,288000.0],["1998-05-06",1.7743,1.7891,1.7669,1.7854,328800.0],["1998-05-07",1.7854,1.7854,1.7485,1.7743,416400.0],["1998-05-08",1.774,1.8851,1.774,1.8259,598800.0],["1998-05-11",1.8259,1.8259,1.8,1.8,264000.0],["1998-05-12",1.7962,1.8074,1.774,1.7851,282000.0],["1998-05-13",1.7814,1.7888,1.7777,1.7777,312000.0],["1998-05-14",1.7777,1.7814,1.774,1.7777,206400.0],["1998-05-15",1.774,1.7814,1.774,1.7777,136800.0],["1998-05-18",1.7703,1.7814,1.7629,1.7777,328800.0],["1998-05-19",1.7851,1.7888,1.7777,1.7851,438000.0],["1998-05-20",1.7851,1.7851,1.7629,1.7777,501600.0],["1998-05-21",1.7777,1.7851,1.7777,1.7851,295200.0],["1998-05-22",1.7814,1.7851,1.7814,1.7814,152400.0],["1998-05-26",1.7851,1.8037,1.7814,1.7814,349200.0],["1998-05-27",1.774,1.7962,1.7592,1.7592,417600.0],["1998-05-28",1.7666,1.8222,1.7666,1.8222,373200.0],["1998-05-29",1.8185,1.8481,1.7962,1.7962,223200.0],["1998-06-01",1.8,1.8444,1.8,1.8074,405600.0],["1998-06-02",1.8148,1.8259,1.8111,1.8185,136800.0],["1998-06-03",1.8185,1.8259,1.7703,1.7814,686400.0],["1998-06-04",1.7851,1.8148,1.7777,1.8111,358800.0],["1998-06-05",1.8074,1.8666,1.8074,1.8481,447600.0],["1998-06-08",1.8407,1.8555,1.837,1.837,300000.0],["1998-06-09",1.837,1.8518,1.8296,1.8444,304800.0],["1998-06-10",1.8444,1.8666,1.8222,1.8222,392400.0],["1998-06-11",1.8111,1.8148,1.7962,1.8,259200.0],["1998-06-12",1.7925,1.8259,1.7888,1.8074,370800.0],["1998-06-15",1.8,1.8,1.737,1.7444,913200.0],["1998-06-16",1.7481,1.7851,1.7296,1.7777,1084800.0],["1998-06-17",1.7777,1.7962,1.7629,1.774,562800.0],["1998-06-18",1.7777,1.8037,1.7703,1.7777,291600.0],["1998-06-19",1.7629,1.7703,1.7629,1.7629,398400.0],["1998-06-22",1.7703,1.8,1.7629,1.8,678000.0],["1998-06-23",1.7962,1.837,1.7962,1.8259,292800.0],["1998-06-24",1.8111,1.8259,1.8074,1.8259,320400.0],["1998-06-25",1.8259,1.8333,1.8259,1.8296,212400.0],["1998-06-26",1.8296,1.8962,1.8296,1.8962,526800.0],["1998-06-29",1.9037,1.9259,1.874,1.874,949200.0],["1998-06-30",1.8888,1.9259,1.8814,1.9185,1066800.0],["1998-07-01",1.9259,1.9629,1.9259,1.9333,201600.0],["1998-07-02",1.937,1.9703,1.9333,1.9592,271200.0],["1998-07-06",1.9592,2.0407,1.9592,1.9888,801600.0],["1998-07-07",1.9962,2.0036,1.9444,1.9629,474000.0],["1998-07-08",1.9629,1.9629,1.9592,1.9629,56400.0],["1998-07-09",1.9592,1.9666,1.9555,1.9592,118800.0],["1998-07-10",1.9555,1.9629,1.9555,1.9629,115200.0],["1998-07-13",1.9592,1.9592,1.9407,1.9407,94800.0],["1998-07-14",1.9481,1.9666,1.9444,1.9666,222000.0],["1998-07-15",1.9666,1.9666,1.9222,1.937,250800.0],["1998-07-16",1.937,1.937,1.9037,1.9222,436800.0],["1998-07-17",1.9296,1.9296,1.9074,1.9111,158400.0],["1998-07-20",1.9074,1.9296,1.9074,1.9259,314400.0],["1998-07-21",1.9259,1.9333,1.8962,1.9148,271200.0],["1998-07-22",1.9074,1.9074,1.8888,1.8925,235200.0],["1998-07-23",1.8999,1.8999,1.7777,1.7962,1819200.0],["1998-07-24",1.7962,1.8148,1.7851,1.7962,871200.0],["1998-07-27",1.7851,1.8,1.7777,1.7962,1371600.0],["1998-07-28",1.7925,1.8407,1.7888,1.8111,1336800.0],["1998-07-29",1.8074,1.8518,1.8074,1.8259,531600.0],["1998-07-30",1.8259,1.8592,1.8259,1.8592,166800.0],["1998-07-31",1.8629,1.8629,1.8296,1.8296,350400.0],["1998-08-03",1.8333,1.8333,1.7925,1.7962,320400.0],["1998-08-04",1.7962,1.8,1.7814,1.7814,494400.0],["1998-08-05",1.7851,1.837,1.7851,1.8111,376800.0],["1998-08-06",1.8074,1.8555,1.8074,1.8333,358800.0],["1998-08-07",1.833,1.9036,1.833,1.8664,350400.0],["1998-08-10",1.8627,1.8813,1.859,1.859,165600.0],["1998-08-11",1.8479,1.8479,1.7884,1.8181,385200.0],["1998-08-12",1.8181,1.8776,1.8181,1.8553,560400.0],["1998-08-13",1.8479,1.8479,1.7809,1.7846,249600.0],["1998-08-14",1.7995,1.807,1.7809,1.7846,154800.0],["1998-08-17",1.7809,1.8293,1.7809,1.8255,414000.0],["1998-08-18",1.833,1.833,1.807,1.8218,114000.0],["1998-08-19",1.8181,1.8181,1.7995,1.8032,120000.0],["1998-08-20",1.7958,1.7958,1.7623,1.7623,176400.0],["1998-08-21",1.7698,1.7698,1.7289,1.7438,174000.0],["1998-08-24",1.7438,1.7809,1.7438,1.7438,235200.0],["1998-08-25",1.7475,1.7549,1.688,1.7252,542400.0],["1998-08-26",1.714,1.714,1.6843,1.6843,124800.0],["1998-08-27",1.6731,1.6731,1.662,1.6657,201600.0],["1998-08-28",1.6657,1.714,1.6582,1.7029,406800.0],["1998-08-31",1.7103,1.7103,1.6099,1.6099,486000.0],["1998-09-01",1.6136,1.7029,1.6099,1.7029,778800.0],["1998-09-02",1.6954,1.714,1.6917,1.6917,187200.0],["1998-09-03",1.6657,1.6657,1.6359,1.6396,480000.0],["1998-09-04",1.6359,1.6657,1.6359,1.6657,243600.0],["1998-09-08",1.6657,1.7586,1.6657,1.7326,384000.0],["1998-09-09",1.7326,1.7326,1.6731,1.6805,486000.0],["1998-09-10",1.6657,1.6657,1.6508,1.662,646800.0],["1998-09-11",1.6545,1.7809,1.6434,1.7809,806400.0],["1998-09-14",1.7809,1.807,1.7735,1.7846,189600.0],["1998-09-15",1.7847,1.7847,1.7475,1.7512,157200.0],["1998-09-16",1.7512,1.7586,1.7438,1.7438,70800.0],["1998-09-17",1.7363,1.7363,1.714,1.7177,76800.0],["1998-09-18",1.7475,1.7475,1.6991,1.7103,435600.0],["1998-09-21",1.7047,1.7047,1.6843,1.6843,183600.0],["1998-09-22",1.688,1.7252,1.688,1.7252,309600.0],["1998-09-23",1.7326,1.8367,1.7326,1.7884,418800.0],["1998-09-24",1.7809,1.7809,1.7512,1.7549,166800.0],["1998-09-25",1.7438,1.7921,1.7438,1.7846,202800.0],["1998-09-28",1.7809,1.7847,1.7661,1.7772,351600.0],["1998-09-29",1.7735,1.7809,1.7623,1.7772,84000.0],["1998-09-30",1.7735,1.7735,1.74,1.7475,252000.0],["1998-10-01",1.74,1.74,1.7252,1.7289,313200.0],["1998-10-02",1.7326,1.7847,1.7326,1.7698,381600.0],["1998-10-05",1.7586,1.7586,1.7214,1.7252,654000.0],["1998-10-06",1.7363,1.7475,1.7066,1.7252,344400.0],["1998-10-07",1.7252,1.7289,1.714,1.7252,260400.0],["1998-10-08",1.7103,1.7103,1.6805,1.6954,361200.0],["1998-10-09",1.6954,1.6954,1.6508,1.6508,435600.0],["1998-10-12",1.6582,1.6917,1.6582,1.688,583200.0],["1998-10-13",1.6805,1.6805,1.6359,1.6657,238800.0],["1998-10-14",1.6657,1.6657,1.6508,1.6657,1708800.0],["1998-10-15",1.6657,1.7177,1.6657,1.7177,304800.0],["1998-10-16",1.7177,1.7177,1.7103,1.7177,414000.0],["1998-10-19",1.714,1.7252,1.714,1.7214,135600.0],["1998-10-20",1.7252,1.7252,1.7214,1.7214,430800.0],["1998-10-21",1.7252,1.7326,1.7029,1.7177,536400.0],["1998-10-22",1.7252,1.7363,1.7177,1.7214,1254000.0],["1998-10-23",1.7214,1.7252,1.714,1.7177,184800.0],["1998-10-26",1.7214,1.7438,1.714,1.7438,748800.0],["1998-10-27",1.74,1.7735,1.7363,1.7698,633600.0],["1998-10-28",1.7623,1.7661,1.7475,1.7623,373200.0],["1998-10-29",1.7623,1.7958,1.7623,1.7884,571200.0],["1998-10-30",1.8032,1.8293,1.8032,1.8255,651600.0],["1998-11-02",1.8293,1.9148,1.8293,1.9148,606000.0],["1998-11-03",1.9111,1.9631,1.9111,1.9334,392400.0],["1998-11-04",1.9482,2.0226,1.9482,2.0115,762000.0],["1998-11-05",2.0189,2.0449,2.0077,2.0226,697200.0],["1998-11-06",2.0223,2.0633,2.0223,2.0633,409200.0],["1998-11-09",2.0633,2.0633,2.0298,2.0372,445200.0],["1998-11-10",2.0298,2.0596,1.9999,2.0522,520800.0],["1998-11-11",2.0484,2.0932,2.0447,2.0596,498000.0],["1998-11-12",2.0484,2.0895,2.0484,2.0708,290400.0],["1998-11-13",2.0745,2.1417,2.0745,2.0895,818400.0],["1998-11-16",2.0895,2.1007,2.0298,2.0447,403200.0],["1998-11-17",2.0372,2.0745,1.9999,2.0708,276000.0],["1998-11-18",2.0671,2.0783,2.0596,2.0633,154800.0],["1998-11-19",2.0671,2.0895,2.0671,2.0895,241200.0],["1998-11-20",2.0745,2.0783,2.0671,2.0745,150000.0],["1998-11-23",2.0857,2.1044,2.0857,2.0969,529200.0],["1998-11-24",2.1007,2.1156,2.0857,2.0895,264000.0],["1998-11-25",2.0895,2.1342,2.0857,2.0857,256800.0],["1998-11-27",2.0857,2.0895,2.0857,2.0895,61200.0],["1998-11-30",2.0969,2.0969,2.0596,2.0633,291600.0],["1998-12-01",2.0559,2.1156,2.0559,2.0932,388800.0],["1998-12-02",2.0932,2.1007,2.0895,2.0895,152400.0],["1998-12-03",2.0745,2.0857,2.0708,2.0708,312000.0],["1998-12-04",2.082,2.0895,2.0745,2.0895,184800.0],["1998-12-07",2.0857,2.0895,2.0671,2.0857,205200.0],["1998-12-08",2.0783,2.0857,2.0783,2.0857,88800.0],["1998-12-09",2.0895,2.1193,2.0857,2.1193,147600.0],["1998-12-10",2.1156,2.1193,2.0522,2.0559,176400.0],["1998-12-11",2.0559,2.0559,2.0298,2.0447,228000.0],["1998-12-14",2.0298,2.0298,1.9775,1.985,426000.0],["1998-12-15",1.9925,2.026,1.9887,1.9887,213600.0],["1998-12-16",1.9925,1.9943,1.9589,1.9663,103200.0],["1998-12-17",1.9738,1.9887,1.9514,1.9589,387600.0],["1998-12-18",1.9514,1.9514,1.9141,1.9141,319200.0],["1998-12-21",1.9141,1.9253,1.9029,1.9253,441600.0],["1998-12-22",1.9216,1.9253,1.9178,1.9253,48000.0],["1998-12-23",1.9253,2.0223,1.9253,1.9813,746400.0],["1998-12-24",1.9813,1.985,1.9775,1.985,24000.0],["1998-12-28",1.985,2.0484,1.985,2.0447,210000.0],["1998-12-29",2.0372,2.041,2.0148,2.041,152400.0],["1998-12-30",2.0447,2.0895,2.0186,2.0895,189600.0],["1998-12-31",2.0895,2.1492,2.0895,2.1454,390000.0],["1999-01-04",2.1305,2.2163,2.1305,2.2163,1261200.0],["1999-01-05",2.2089,2.2424,2.1939,2.2014,280800.0],["1999-01-06",2.2014,2.2014,2.1342,2.138,315600.0],["1999-01-07",2.138,2.1529,2.0596,2.0633,258000.0],["1999-01-08",2.0633,2.1156,2.0447,2.0559,351600.0],["1999-01-11",2.0559,2.0559,2.0074,2.0111,98400.0],["1999-01-12",2.0148,2.0223,2.0037,2.0148,279600.0],["1999-01-13",1.9925,2.0148,1.9701,2.0111,501600.0],["1999-01-14",2.0037,2.0186,2.0037,2.0074,704400.0],["1999-01-15",2.0111,2.0298,1.9999,2.0111,351600.0],["1999-01-19",2.0074,2.0074,1.9999,1.9999,258000.0],["1999-01-20",2.0074,2.0372,2.0074,2.0186,322800.0],["1999-01-21",2.0148,2.0522,2.0074,2.0484,230400.0],["1999-01-22",2.1641,2.1939,2.1492,2.1529,2829600.0],["1999-01-25",2.1604,2.2947,2.1566,2.2872,1623600.0],["1999-01-26",2.2872,2.3432,2.2723,2.2984,1604400.0],["1999-01-27",2.291,2.291,2.2686,2.2723,1873200.0],["1999-01-28",2.2798,2.3544,2.2723,2.332,996000.0],["1999-01-29",2.332,2.3581,2.2238,2.3357,811200.0],["1999-02-01",2.3507,2.4029,2.3507,2.3768,1545600.0],["1999-02-02",2.3768,2.3842,2.3618,2.3842,1104000.0],["1999-02-03",2.388,2.4477,2.3768,2.3992,720000.0],["1999-02-04",2.3992,2.4402,2.3805,2.4402,584400.0],["1999-02-05",2.4436,2.5484,2.4399,2.4511,1039200.0],["1999-02-08",2.4436,2.4436,2.3913,2.3987,271200.0],["1999-02-09",2.4025,2.4362,2.395,2.4249,409200.0],["1999-02-10",2.41,2.41,2.3501,2.395,837600.0],["1999-02-11",2.4025,2.4324,2.395,2.4212,364800.0],["1999-02-12",2.4249,2.4249,2.3239,2.3651,613200.0],["1999-02-16",2.38,2.4324,2.38,2.4062,538800.0],["1999-02-17",2.395,2.4137,2.3875,2.3987,598800.0],["1999-02-18",2.4025,2.4885,2.4025,2.4773,1218000.0],["1999-02-19",2.4811,2.4811,2.4399,2.4549,481200.0],["1999-02-22",2.4474,2.4698,2.4474,2.4549,999600.0],["1999-02-23",2.4549,2.4624,2.4511,2.4511,484800.0],["1999-02-24",2.4549,2.4773,2.4549,2.4736,944400.0],["1999-02-25",2.4661,2.4848,2.4549,2.4848,711600.0],["1999-02-26",2.4848,2.5035,2.4773,2.4998,357600.0],["1999-03-01",2.4998,2.5671,2.4998,2.5447,1160400.0],["1999-03-02",2.5671,2.6457,2.5597,2.5933,1027200.0],["1999-03-03",2.5896,2.5896,2.5409,2.5409,684000.0],["1999-03-04",2.5372,2.7093,2.5372,2.6831,1281600.0],["1999-03-05",2.6906,2.7355,2.6757,2.6944,2107200.0],["1999-03-08",2.6944,2.6944,2.5821,2.5821,474000.0],["1999-03-09",2.5746,2.5784,2.5522,2.5709,669600.0],["1999-03-10",2.5709,2.5709,2.4885,2.5147,1152000.0],["1999-03-11",2.4998,2.4998,2.4212,2.4436,855600.0],["1999-03-12",2.4511,2.4698,2.4399,2.4698,621600.0],["1999-03-15",2.4923,2.6158,2.4923,2.5447,1196400.0],["1999-03-16",2.5559,2.5559,2.5073,2.5073,555600.0],["1999-03-17",2.4998,2.511,2.4436,2.5035,333600.0],["1999-03-18",2.5147,2.5147,2.4549,2.4661,289200.0],["1999-03-19",2.41,2.5147,2.4025,2.4998,1033200.0],["1999-03-22",2.5035,2.5035,2.4249,2.4474,382800.0],["1999-03-23",2.4399,2.4436,2.3426,2.3501,294000.0],["1999-03-24",2.3501,2.4025,2.3389,2.3875,480000.0],["1999-03-25",2.4025,2.4698,2.3987,2.4511,675600.0],["1999-03-26",2.4362,2.4399,2.3913,2.3913,313200.0],["1999-03-29",2.395,2.4137,2.395,2.4025,408000.0],["1999-03-30",2.3875,2.4324,2.3838,2.3987,541200.0],["1999-03-31",2.41,2.4436,2.41,2.4399,457200.0],["1999-04-01",2.4324,2.4661,2.4062,2.4062,363600.0],["1999-04-05",2.4062,2.4249,2.3763,2.3763,448800.0],["1999-04-06",2.3688,2.3913,2.3426,2.3651,428400.0],["1999-04-07",2.3651,2.3913,2.3613,2.38,332400.0],["1999-04-08",2.3875,2.41,2.3688,2.3725,589200.0],["1999-04-09",2.3725,2.3725,2.3202,2.3426,265200.0],["1999-04-12",2.3351,2.3426,2.2827,2.3089,615600.0],["1999-04-13",2.3089,2.3314,2.2827,2.2827,360000.0],["1999-04-14",2.2977,2.38,2.2977,2.3164,498000.0],["1999-04-15",2.3239,2.3276,2.279,2.279,307200.0],["1999-04-16",2.279,2.3725,2.279,2.3463,512400.0],["1999-04-19",2.3576,2.4549,2.3576,2.41,568800.0],["1999-04-20",2.4249,2.4399,2.38,2.38,248400.0],["1999-04-21",2.38,2.4586,2.3688,2.3763,483600.0],["1999-04-22",2.3651,2.3651,2.3089,2.3501,702000.0],["1999-04-23",2.3576,2.3725,2.3052,2.3426,475200.0],["1999-04-26",2.3351,2.3389,2.279,2.3014,942000.0],["1999-04-27",2.3089,2.4287,2.3089,2.4025,1006800.0],["1999-04-28",2.395,2.4773,2.395,2.4399,768000.0],["1999-04-29",2.4848,2.5185,2.4586,2.5185,1364400.0],["1999-04-30",2.5335,2.6046,2.5335,2.5634,1383600.0],["1999-05-03",2.5858,2.6158,2.5597,2.5597,919200.0],["1999-05-04",2.5484,2.5597,2.4624,2.4773,752400.0],["1999-05-05",2.5147,2.5185,2.4624,2.4923,1676400.0],["1999-05-06",2.4923,2.4923,2.4661,2.4736,343200.0],["1999-05-07",2.4845,2.5071,2.4395,2.4395,352800.0],["1999-05-10",2.4545,2.5071,2.447,2.492,1219200.0],["1999-05-11",2.4996,2.5934,2.4996,2.5746,950400.0],["1999-05-12",2.5521,2.5821,2.5408,2.5634,530400.0],["1999-05-13",2.5558,2.5746,2.5558,2.5596,717600.0],["1999-05-14",2.5483,2.5521,2.477,2.477,667200.0],["1999-05-17",2.4658,2.4808,2.4395,2.4808,684000.0],["1999-05-18",2.4808,2.4845,2.387,2.4245,1017600.0],["1999-05-19",2.432,2.5033,2.432,2.492,892800.0],["1999-05-20",2.477,2.5033,2.4508,2.4508,354000.0],["1999-05-21",2.4357,2.4545,2.417,2.432,520800.0],["1999-05-24",2.417,2.417,2.3081,2.3119,543600.0],["1999-05-25",2.3194,2.3269,2.2856,2.3194,1056000.0],["1999-05-26",2.3419,2.4845,2.3419,2.4733,1359600.0],["1999-05-27",2.4733,2.5596,2.4658,2.5446,1582800.0],["1999-05-28",2.5446,2.6046,2.5427,2.5634,1197600.0],["1999-06-01",2.5634,2.6009,2.5483,2.5709,501600.0],["1999-06-02",2.5671,2.6272,2.5671,2.6197,627600.0],["1999-06-03",2.6159,2.6422,2.5821,2.5934,486000.0],["1999-06-04",2.5934,2.6121,2.5821,2.6046,1022400.0],["1999-06-07",2.6009,2.7247,2.5971,2.7172,1479600.0],["1999-06-08",2.7322,2.7773,2.7097,2.7623,835200.0],["1999-06-09",2.7548,2.7698,2.7435,2.7548,699600.0],["1999-06-10",2.7473,2.7473,2.6835,2.7022,574800.0],["1999-06-11",2.7022,2.7172,2.6422,2.6497,248400.0],["1999-06-14",2.6572,2.6609,2.6347,2.6347,168000.0],["1999-06-15",2.6497,2.6534,2.6309,2.6309,228000.0],["1999-06-16",2.6347,2.6534,2.6347,2.6459,216000.0],["1999-06-17",2.6384,2.6497,2.6272,2.6459,248400.0],["1999-06-18",2.6422,2.6534,2.6009,2.6534,748800.0],["1999-06-21",2.6647,2.6647,2.6197,2.6384,182400.0],["1999-06-22",2.6272,2.6272,2.5971,2.6159,250800.0],["1999-06-23",2.6009,2.6459,2.5971,2.6422,428400.0],["1999-06-24",2.6347,2.6347,2.5859,2.5859,609600.0],["1999-06-25",2.5896,2.6309,2.5821,2.6197,253200.0],["1999-06-28",2.6121,2.6759,2.6121,2.6197,586800.0],["1999-06-29",2.6272,2.6272,2.6159,2.6197,310800.0],["1999-06-30",2.6196,2.6422,2.6009,2.6121,1338000.0],["1999-07-01",2.6121,2.6497,2.6121,2.6497,939600.0],["1999-07-02",2.6459,2.6572,2.6384,2.6534,379200.0],["1999-07-06",2.6497,2.6497,2.6197,2.6197,360000.0],["1999-07-07",2.6422,2.6422,2.5671,2.5709,418800.0],["1999-07-08",2.5634,2.5634,2.5221,2.5221,392400.0],["1999-07-09",2.5333,2.5896,2.5333,2.5821,482400.0],["1999-07-12",2.5746,2.5784,2.5408,2.5446,488400.0],["1999-07-13",2.5446,2.5821,2.5221,2.5784,627600.0],["1999-07-14",2.5859,2.6572,2.5859,2.6459,388800.0],["1999-07-15",2.6384,2.6422,2.5896,2.6347,589200.0],["1999-07-16",2.6309,2.6309,2.5821,2.5896,170400.0],["1999-07-19",2.5971,2.6084,2.5784,2.5934,426000.0],["1999-07-20",2.5784,2.6159,2.5746,2.5934,498000.0],["1999-07-21",2.6009,2.6872,2.6009,2.6797,650400.0],["1999-07-22",2.6684,2.6684,2.6309,2.6572,331200.0],["1999-07-23",2.6497,2.6497,2.5821,2.5859,168000.0],["1999-07-26",2.5333,2.5333,2.4695,2.5221,588000.0],["1999-07-27",2.5371,2.6009,2.5371,2.5821,758400.0],["1999-07-28",2.5821,2.5821,2.5371,2.5634,328800.0],["1999-07-29",2.5784,2.6272,2.5258,2.5258,1342800.0],["1999-07-30",2.5521,2.6572,2.5521,2.6384,2946000.0],["1999-08-02",2.6384,2.8674,2.6384,2.8186,3861600.0],["1999-08-03",2.8298,2.8523,2.8036,2.8336,1401600.0],["1999-08-04",2.8373,2.9237,2.8373,2.9086,1866000.0],["1999-08-05",2.9086,2.9762,2.8936,2.9724,2012400.0],["1999-08-06",2.9621,3.0223,2.9545,2.9884,1942800.0],["1999-08-09",2.9884,3.011,2.9094,2.9357,1488000.0],["1999-08-10",2.9319,2.9357,2.8002,2.8717,1126800.0],["1999-08-11",2.8717,2.8868,2.8002,2.8378,2002800.0],["1999-08-12",2.8303,2.8303,2.7475,2.7776,1026000.0],["1999-08-13",2.7776,2.7927,2.7249,2.7325,957600.0],["1999-08-16",2.7475,2.755,2.6986,2.7362,816000.0],["1999-08-17",2.7438,2.8002,2.7174,2.7701,932400.0],["1999-08-18",2.7701,2.7701,2.6986,2.7099,546000.0],["1999-08-19",2.6948,2.7136,2.6798,2.7024,720000.0],["1999-08-20",2.7024,2.755,2.6873,2.7174,645600.0],["1999-08-23",2.7325,2.8153,2.7249,2.7964,591600.0],["1999-08-24",2.7889,2.8153,2.7701,2.8153,1006800.0],["1999-08-25",2.8115,2.8567,2.8002,2.8002,3277200.0],["1999-08-26",2.8002,2.8077,2.7852,2.7927,655200.0],["1999-08-27",2.7852,2.7964,2.7701,2.7739,572400.0],["1999-08-30",2.7701,2.7927,2.7588,2.7814,502800.0],["1999-08-31",2.7852,2.8303,2.7852,2.8002,915600.0],["1999-09-01",2.804,2.883,2.804,2.8717,1488000.0],["1999-09-02",2.8529,2.9131,2.8153,2.9056,724200.0],["1999-09-03",2.9206,3.0185,2.9131,2.9583,1167600.0],["1999-09-07",2.9282,2.9357,2.7626,2.8228,742800.0],["1999-09-08",2.8153,2.883,2.7626,2.8755,456000.0],["1999-09-09",2.8755,2.8755,2.8077,2.8303,274800.0],["1999-09-10",2.8303,2.883,2.7626,2.7626,684000.0],["1999-09-13",2.7776,2.8454,2.7776,2.8077,290400.0],["1999-09-14",2.7927,2.8303,2.7249,2.8077,1350600.0],["1999-09-15",2.8153,2.8905,2.8153,2.8905,1373400.0],["1999-09-16",2.883,2.8905,2.755,2.755,571200.0],["1999-09-17",2.755,2.8905,2.755,2.7927,747000.0],["1999-09-20",2.7927,2.883,2.7701,2.8303,550800.0],["1999-09-21",2.8604,2.8604,2.7927,2.8604,687000.0],["1999-09-22",2.8905,2.8905,2.7475,2.8153,676200.0],["1999-09-23",2.8303,2.8529,2.7852,2.8378,372600.0],["1999-09-24",2.8454,2.868,2.8303,2.8529,393600.0],["1999-09-27",2.8604,3.0712,2.8604,3.0712,745200.0],["1999-09-28",3.0561,3.0637,2.9583,3.011,1545000.0],["1999-09-29",3.0035,3.0411,2.9809,2.9809,533400.0],["1999-09-30",2.9959,3.011,2.9658,3.011,661800.0],["1999-10-01",3.011,3.026,2.9432,2.9508,553200.0],["1999-10-04",2.9658,3.011,2.8755,2.8755,690600.0],["1999-10-05",2.8604,2.883,2.7852,2.883,664200.0],["1999-10-06",2.883,2.9056,2.8755,2.883,518400.0],["1999-10-07",2.883,2.9357,2.8604,2.9131,454200.0],["1999-10-08",2.9282,2.9432,2.868,2.883,364800.0],["1999-10-11",2.883,2.8905,2.8153,2.8755,244200.0],["1999-10-12",2.8529,2.8755,2.8228,2.8755,483600.0],["1999-10-13",2.8755,2.9056,2.8529,2.8604,637800.0],["1999-10-14",2.8454,2.9432,2.8303,2.9282,546000.0],["1999-10-15",2.9207,2.9357,2.883,2.9357,621600.0],["1999-10-18",2.9357,2.9959,2.9282,2.9884,564600.0],["1999-10-19",2.9884,3.1164,2.9884,3.1013,1144800.0],["1999-10-20",3.1013,3.1013,3.0336,3.0712,510600.0],["1999-10-21",3.0637,3.0787,3.0185,3.0637,250200.0],["1999-10-22",3.0637,3.1314,3.011,3.1314,568800.0],["1999-10-25",3.1314,3.154,3.026,3.0336,575400.0],["1999-10-26",3.0411,3.1916,3.011,3.0185,573600.0],["1999-10-27",3.0185,3.1164,3.0185,3.0787,510600.0],["1999-10-28",3.0938,3.1389,3.0787,3.1389,328200.0],["1999-10-29",3.1389,3.1841,3.1013,3.1389,1154400.0],["1999-11-01",3.1766,3.2443,3.1691,3.1766,1315800.0],["1999-11-02",3.2217,3.3874,3.2217,3.3798,731400.0],["1999-11-03",3.3874,3.553,3.3422,3.3723,2018400.0],["1999-11-04",3.3874,3.5379,3.3723,3.5379,946800.0],["1999-11-05",3.5916,3.6369,3.4558,3.5086,1471200.0],["1999-11-08",3.5086,3.5086,3.3804,3.4407,541800.0],["1999-11-09",3.4256,3.4634,3.403,3.4256,339600.0],["1999-11-10",3.4256,3.4935,3.3954,3.4181,518400.0],["1999-11-11",3.4332,3.4634,3.4105,3.4558,420000.0],["1999-11-12",3.4558,3.5614,3.4558,3.5539,1132800.0],["1999-11-15",3.569,3.5916,3.5086,3.5916,568800.0],["1999-11-16",3.5765,3.6444,3.5464,3.6444,957000.0],["1999-11-17",3.6218,3.6369,3.5162,3.5992,1151400.0],["1999-11-18",3.569,3.6143,3.5237,3.5916,678000.0],["1999-11-19",3.5765,3.5841,3.5313,3.569,555600.0],["1999-11-22",3.569,3.6067,3.5539,3.569,284400.0],["1999-11-23",3.5765,3.6143,3.4483,3.4483,942600.0],["1999-11-24",3.4483,3.5388,3.4332,3.4709,786000.0],["1999-11-26",3.486,3.486,3.4634,3.4784,191400.0],["1999-11-29",3.4634,3.4634,3.2521,3.3653,702600.0],["1999-11-30",3.3653,3.4256,3.3351,3.3804,538800.0],["1999-12-01",3.3804,3.3804,3.3426,3.3804,487200.0],["1999-12-02",3.3804,3.3879,3.3804,3.3879,1186800.0],["1999-12-03",3.3954,3.3954,3.3653,3.3804,603600.0],["1999-12-06",3.3804,3.3804,3.3426,3.3653,645600.0],["1999-12-07",3.3577,3.3577,3.2144,3.2823,615000.0],["1999-12-08",3.2672,3.3124,3.2294,3.2823,591000.0],["1999-12-09",3.2747,3.2747,3.1766,3.1842,489600.0],["1999-12-10",3.1993,3.1993,3.1087,3.154,644400.0],["1999-12-13",3.1087,3.2144,3.0861,3.1615,715800.0],["1999-12-14",3.1314,3.1314,3.0936,3.0936,427800.0],["1999-12-15",3.1012,3.1766,3.0861,3.154,516000.0],["1999-12-16",3.1766,3.2747,3.1766,3.2747,810600.0],["1999-12-17",3.2445,3.3502,3.2219,3.2898,729600.0],["1999-12-20",3.2596,3.3124,3.237,3.2898,465600.0],["1999-12-21",3.2898,3.3124,3.2521,3.3124,526200.0],["1999-12-22",3.3124,3.3954,3.3124,3.3502,933000.0],["1999-12-23",3.3728,3.5011,3.3653,3.403,654000.0],["1999-12-27",3.4332,3.4407,3.2898,3.3426,410400.0],["1999-12-28",3.3275,3.3502,3.1691,3.2445,530400.0],["1999-12-29",3.2521,3.2521,3.2068,3.2219,424200.0],["1999-12-30",3.2144,3.2294,3.1087,3.1691,1374600.0],["1999-12-31",3.1917,3.2521,3.1314,3.2219,457800.0],["2000-01-03",3.2672,3.2823,3.0484,3.1389,719400.0],["2000-01-04",3.1389,3.1615,3.0408,3.0634,816600.0],["2000-01-05",3.0785,3.1087,3.0408,3.0634,766800.0],["2000-01-06",3.0634,3.1842,3.0484,3.1691,970200.0],["2000-01-07",3.1691,3.2898,3.1691,3.2898,470400.0],["2000-01-10",3.3049,3.3124,3.2068,3.2445,306600.0],["2000-01-11",3.2596,3.2823,3.1917,3.2144,599400.0],["2000-01-12",3.2219,3.2445,3.1314,3.154,415200.0],["2000-01-13",3.2144,3.3049,3.154,3.2974,534600.0],["2000-01-14",3.2898,3.3502,3.2596,3.2672,562200.0],["2000-01-18",3.2521,3.2521,3.0484,3.1615,525000.0],["2000-01-19",3.1464,3.154,3.0785,3.1238,286800.0],["2000-01-20",3.1389,3.154,3.071,3.1087,280200.0],["2000-01-21",3.1163,3.1163,2.988,2.9955,543600.0],["2000-01-24",2.9955,3.0257,2.8899,2.9352,635400.0],["2000-01-25",2.9276,2.9578,2.6258,2.7616,1395600.0],["2000-01-26",2.7918,2.822,2.7767,2.8144,417600.0],["2000-01-27",2.8673,2.8899,2.7616,2.7692,585000.0],["2000-01-28",2.7918,2.822,2.6711,2.6786,596400.0],["2000-01-31",2.6862,2.7314,2.6183,2.6635,627600.0],["2000-02-01",2.6786,2.6786,2.4824,2.4824,1187400.0],["2000-02-02",2.5051,2.6334,2.5051,2.5654,753000.0],["2000-02-03",2.5956,2.6334,2.4674,2.4975,730200.0],["2000-02-04",2.5126,2.5202,2.3919,2.4447,650400.0],["2000-02-07",2.4145,2.4296,2.3391,2.3391,1246200.0],["2000-02-08",2.3021,2.3854,2.0598,2.2113,2329800.0],["2000-02-09",2.181,2.181,1.8478,1.9916,5316000.0],["2000-02-10",1.9992,2.0901,1.9083,1.9841,3192600.0],["2000-02-11",1.9841,2.0295,1.8932,1.9311,1444200.0],["2000-02-14",1.9765,2.0371,1.9614,2.0371,1560000.0],["2000-02-15",2.0674,2.2415,2.0674,2.2415,1463400.0],["2000-02-16",2.2264,2.3854,2.1052,2.2037,1447200.0],["2000-02-17",2.2037,2.2188,2.1204,2.1885,604800.0],["2000-02-18",2.1658,2.2188,2.0598,2.0674,849000.0],["2000-02-22",2.0522,2.128,2.0219,2.0825,640800.0],["2000-02-23",2.1355,2.1355,2.0901,2.0977,835800.0],["2000-02-24",2.0901,2.1204,2.0371,2.0447,739200.0],["2000-02-25",2.0371,2.0598,2.0068,2.0144,520200.0],["2000-02-28",2.0295,2.1052,1.9765,2.0825,1020600.0],["2000-02-29",2.0749,2.1355,2.0674,2.0674,1450200.0],["2000-03-01",2.0674,2.1204,2.0447,2.0674,676800.0],["2000-03-02",2.0674,2.0977,2.0371,2.0522,627000.0],["2000-03-03",2.0447,2.1355,2.0447,2.1355,1965600.0],["2000-03-06",2.1658,2.1961,2.128,2.1658,1045200.0],["2000-03-07",2.1507,2.1582,2.0598,2.0749,1048200.0],["2000-03-08",2.0749,2.1355,2.0371,2.0371,1009800.0],["2000-03-09",2.0522,2.1128,2.0447,2.0522,849600.0],["2000-03-10",1.9916,2.0144,1.8099,1.8099,1910400.0],["2000-03-13",1.8175,1.8781,1.7796,1.8175,1639200.0],["2000-03-14",1.8175,1.8629,1.7872,1.7948,1620600.0],["2000-03-15",1.8099,1.8705,1.7796,1.8402,1756800.0],["2000-03-16",1.8553,1.9992,1.8478,1.9083,2422200.0],["2000-03-17",1.8629,1.9538,1.8478,1.8553,1551000.0],["2000-03-20",1.8478,1.9462,1.7872,1.9386,2748000.0],["2000-03-21",1.9235,1.9311,1.8629,1.9311,847200.0],["2000-03-22",1.9235,1.9386,1.8932,1.9159,385800.0],["2000-03-23",1.9083,2.0144,1.9008,1.9538,746400.0],["2000-03-24",1.9614,1.9765,1.8553,1.8629,951000.0],["2000-03-27",1.8781,1.8932,1.8478,1.8478,505200.0],["2000-03-28",1.8629,1.8629,1.8175,1.8175,1497600.0],["2000-03-29",1.8326,1.8629,1.8175,1.825,610800.0],["2000-03-30",1.8402,2.0447,1.8402,1.9916,1255200.0],["2000-03-31",1.9992,2.1204,1.9765,2.0825,1840800.0],["2000-04-03",2.0825,2.1658,2.0068,2.1658,737400.0],["2000-04-04",2.1658,2.1734,1.9916,2.0674,656400.0],["2000-04-05",2.0447,2.1052,2.0219,2.0674,464400.0],["2000-04-06",2.0598,2.0825,2.0144,2.0219,328800.0],["2000-04-07",2.0144,2.0219,1.9841,1.9992,597000.0],["2000-04-10",2.0144,2.0901,2.0144,2.0598,513000.0],["2000-04-11",2.0901,2.0901,2.0219,2.0371,349200.0],["2000-04-12",2.0522,2.1052,1.9992,2.0144,1314600.0],["2000-04-13",2.0295,2.0901,2.0144,2.0749,646800.0],["2000-04-14",2.0674,2.0674,1.9462,1.9841,1209600.0],["2000-04-17",2.0068,2.0749,1.9841,2.0295,1284000.0],["2000-04-18",2.0219,2.0219,1.9689,2.0144,507000.0],["2000-04-19",2.0068,2.0068,1.9386,1.9841,765000.0],["2000-04-20",1.9841,2.0598,1.9689,2.0295,456000.0],["2000-04-24",2.0144,2.0674,1.9992,2.0447,514200.0],["2000-04-25",2.0371,2.0371,1.9538,1.9538,691800.0],["2000-04-26",1.9538,2.0295,1.9386,2.0219,477000.0],["2000-04-27",1.9765,2.0371,1.9462,2.0371,439800.0],["2000-04-28",2.0674,2.2264,2.0674,2.1658,1341600.0],["2000-05-01",2.1734,2.3097,2.1658,2.287,1021200.0],["2000-05-02",2.2567,2.3097,2.2264,2.3021,473400.0],["2000-05-03",2.3021,2.3021,2.2491,2.2794,283800.0],["2000-05-04",2.287,2.3627,2.287,2.3248,522000.0],["2000-05-05",2.3173,2.3854,2.3097,2.3779,424800.0],["2000-05-08",2.3779,2.3779,2.2946,2.3248,514800.0],["2000-05-09",2.3476,2.3476,2.2567,2.3097,744600.0],["2000-05-10",2.3106,2.3106,2.2346,2.303,485400.0],["2000-05-11",2.3182,2.3334,2.2878,2.3334,437400.0],["2000-05-12",2.341,2.341,2.2042,2.2118,556200.0],["2000-05-15",2.2118,2.2574,2.1662,2.2574,672600.0],["2000-05-16",2.2802,2.2954,2.1966,2.2422,451200.0],["2000-05-17",2.2422,2.2498,2.2042,2.2194,214800.0],["2000-05-18",2.2118,2.2346,2.1966,2.2194,247200.0],["2000-05-19",2.2042,2.2118,2.1358,2.1738,337200.0],["2000-05-22",2.1586,2.1814,2.1282,2.1662,264000.0],["2000-05-23",2.1662,2.189,2.1358,2.1434,226200.0],["2000-05-24",2.151,2.2422,2.1434,2.2118,318000.0],["2000-05-25",2.2118,2.2574,2.1282,2.1282,454200.0],["2000-05-26",2.1358,2.1738,2.1206,2.151,186000.0],["2000-05-30",2.1358,2.2042,2.1358,2.1814,202800.0],["2000-05-31",2.1814,2.2118,2.1434,2.2118,482400.0],["2000-06-01",2.2042,2.3714,2.2042,2.3106,676200.0],["2000-06-02",2.3258,2.3714,2.2802,2.303,287400.0],["2000-06-05",2.2498,2.2802,2.227,2.2498,237000.0],["2000-06-06",2.2346,2.3106,2.2346,2.2422,260400.0],["2000-06-07",2.2574,2.303,2.2194,2.2346,265200.0],["2000-06-08",2.2422,2.265,2.1966,2.2422,402600.0],["2000-06-09",2.2422,2.265,2.227,2.2574,444600.0],["2000-06-12",2.2726,2.3106,2.2346,2.3106,436800.0],["2000-06-13",2.3106,2.3638,2.2802,2.3638,477000.0],["2000-06-14",2.3638,2.3638,2.3106,2.3334,222000.0],["2000-06-15",2.341,2.493,2.3258,2.4778,854400.0],["2000-06-16",2.493,2.5386,2.3638,2.3638,1225200.0],["2000-06-19",2.3334,2.379,2.3106,2.379,324600.0],["2000-06-20",2.4094,2.4094,2.3562,2.3942,468600.0],["2000-06-21",2.4018,2.417,2.379,2.3866,276600.0],["2000-06-22",2.3866,2.3866,2.2878,2.2954,513000.0],["2000-06-23",2.2726,2.303,2.2194,2.2574,820200.0],["2000-06-26",2.2574,2.3562,2.2422,2.3562,340800.0],["2000-06-27",2.3562,2.3866,2.2878,2.3106,454200.0],["2000-06-28",2.3106,2.3714,2.227,2.3638,1072200.0],["2000-06-29",2.3486,2.3486,2.3106,2.3182,305400.0],["2000-06-30",2.3258,2.3258,2.189,2.189,867000.0],["2000-07-03",2.1586,2.3106,2.1586,2.2954,739800.0],["2000-07-05",2.2954,2.303,2.2422,2.2422,467400.0],["2000-07-06",2.2498,2.265,2.227,2.227,694200.0],["2000-07-07",2.227,2.2878,2.2194,2.2422,1292400.0],["2000-07-10",2.2498,2.3334,2.2498,2.3106,394200.0],["2000-07-11",2.3106,2.3866,2.2802,2.2954,504000.0],["2000-07-12",2.2954,2.3562,2.2954,2.2954,243000.0],["2000-07-13",2.2802,2.2878,2.189,2.1966,360600.0],["2000-07-14",2.2042,2.2878,2.2042,2.2194,384600.0],["2000-07-17",2.227,2.2422,2.2042,2.227,200400.0],["2000-07-18",2.2042,2.2954,2.2042,2.227,468600.0],["2000-07-19",2.2194,2.303,2.2194,2.2498,438600.0],["2000-07-20",2.2802,2.2802,2.2194,2.2422,198000.0],["2000-07-21",2.2346,2.265,2.1814,2.1966,475800.0],["2000-07-24",2.1966,2.2042,2.151,2.151,297000.0],["2000-07-25",2.1662,2.2954,2.151,2.265,412200.0],["2000-07-26",2.2574,2.303,2.2194,2.303,327000.0],["2000-07-27",2.2802,2.2878,2.2118,2.2118,238200.0],["2000-07-28",2.2194,2.2498,2.1966,2.2118,162600.0],["2000-07-31",2.2118,2.2422,2.1434,2.1586,358200.0],["2000-08-01",2.151,2.2042,2.1358,2.1966,159600.0],["2000-08-02",2.189,2.189,2.1358,2.1434,389400.0],["2000-08-03",2.1434,2.3714,2.1434,2.2878,952800.0],["2000-08-04",2.2954,2.3486,2.2954,2.3258,679800.0],["2000-08-07",2.341,2.3562,2.1662,2.1738,1000800.0],["2000-08-08",2.1738,2.189,2.1358,2.1358,274200.0],["2000-08-09",2.1367,2.1596,2.1138,2.1443,577200.0],["2000-08-10",2.1978,2.2741,2.1978,2.2359,626400.0],["2000-08-11",2.2359,2.3122,2.2359,2.297,418200.0],["2000-08-14",2.297,2.3428,2.297,2.3046,230400.0],["2000-08-15",2.3046,2.3199,2.2741,2.2741,328200.0],["2000-08-16",2.2893,2.2893,2.1978,2.2054,231000.0],["2000-08-17",2.213,2.213,2.1978,2.2054,137400.0],["2000-08-18",2.2054,2.213,2.1825,2.1901,360600.0],["2000-08-21",2.1901,2.213,2.1749,2.1901,141000.0],["2000-08-22",2.1978,2.2207,2.1749,2.1825,312600.0],["2000-08-23",2.1901,2.1978,2.1901,2.1901,167400.0],["2000-08-24",2.1749,2.1978,2.1749,2.1978,236400.0],["2000-08-25",2.1978,2.1978,2.1749,2.1901,189000.0],["2000-08-28",2.1901,2.213,2.1672,2.1672,681600.0],["2000-08-29",2.152,2.1901,2.152,2.1901,235200.0],["2000-08-30",2.1672,2.2054,2.1672,2.1978,447600.0],["2000-08-31",2.1825,2.2054,2.1825,2.1901,117000.0],["2000-09-01",2.1978,2.2207,2.1672,2.2207,314400.0],["2000-09-05",2.2359,2.2359,2.1749,2.1901,290400.0],["2000-09-06",2.1978,2.2817,2.1901,2.2664,251400.0],["2000-09-07",2.2741,2.2932,2.2283,2.2512,362400.0],["2000-09-08",2.2435,2.2588,2.1825,2.2054,267000.0],["2000-09-11",2.2054,2.213,2.1901,2.1901,243600.0],["2000-09-12",2.1749,2.1787,2.1291,2.1291,554400.0],["2000-09-13",2.152,2.1672,2.0909,2.0986,533400.0],["2000-09-14",2.0986,2.1443,1.923,1.9612,1223400.0],["2000-09-15",1.9154,1.9765,1.9154,1.9307,955800.0],["2000-09-18",1.9459,1.9612,1.9078,1.9536,776400.0],["2000-09-19",1.9612,2.007,1.9536,2.007,484200.0],["2000-09-20",2.0146,2.0451,1.9917,2.0375,478800.0],["2000-09-21",2.0222,2.1062,2.0222,2.0833,384000.0],["2000-09-22",2.0757,2.1215,2.068,2.1138,402000.0],["2000-09-25",2.1215,2.1215,2.0451,2.0604,382800.0],["2000-09-26",2.0604,2.0909,2.0528,2.0909,813600.0],["2000-09-27",2.0833,2.1443,2.0833,2.1443,282600.0],["2000-09-28",2.1443,2.1978,2.1443,2.1596,921000.0],["2000-09-29",2.1443,2.2512,2.1367,2.2436,1108800.0],["2000-10-02",2.2359,2.2435,2.0909,2.1062,907200.0],["2000-10-03",2.0909,2.1596,2.0909,2.1062,459600.0],["2000-10-04",2.1291,2.1443,2.0757,2.0909,324000.0],["2000-10-05",2.1138,2.1978,2.1062,2.1825,724800.0],["2000-10-06",2.1825,2.2435,2.1825,2.2054,355200.0],["2000-10-09",2.2207,2.2207,2.1367,2.1443,298200.0],["2000-10-10",2.1443,2.1443,2.1138,2.1291,86400.0],["2000-10-11",2.0986,2.2588,2.0986,2.2283,628200.0],["2000-10-12",2.2207,2.2283,2.1596,2.1978,456600.0],["2000-10-13",2.1825,2.2512,2.1825,2.2512,350400.0],["2000-10-16",2.2435,2.2741,2.2207,2.2741,283200.0],["2000-10-17",2.2588,2.2893,2.2359,2.2588,658200.0],["2000-10-18",2.2359,2.2512,2.2054,2.2207,299400.0],["2000-10-19",2.2283,2.2588,2.1901,2.2588,284400.0],["2000-10-20",2.2359,2.2359,2.1901,2.1978,312600.0],["2000-10-23",2.1978,2.1978,2.1749,2.1901,193800.0],["2000-10-24",2.1825,2.2397,2.1672,2.2283,637800.0],["2000-10-25",2.2207,2.2283,2.1901,2.2054,367800.0],["2000-10-26",2.1978,2.2283,2.1901,2.2283,230400.0],["2000-10-27",2.213,2.3656,2.2054,2.358,750600.0],["2000-10-30",2.3351,2.4343,2.3351,2.4267,850800.0],["2000-10-31",2.4267,2.4343,2.358,2.4114,818400.0],["2000-11-01",2.4114,2.4801,2.4114,2.4267,712200.0],["2000-11-02",2.4267,2.4725,2.3962,2.442,735000.0],["2000-11-03",2.4649,2.4877,2.4267,2.4572,492000.0],["2000-11-06",2.4725,2.4801,2.4496,2.4572,139800.0],["2000-11-07",2.4343,2.4801,2.4343,2.4725,349800.0],["2000-11-08",2.4734,2.5193,2.4734,2.4887,291000.0],["2000-11-09",2.4964,2.5193,2.4504,2.5193,692400.0],["2000-11-10",2.5193,2.6036,2.5193,2.6036,574800.0],["2000-11-13",2.573,2.573,2.5117,2.5653,388800.0],["2000-11-14",2.5653,2.6648,2.5653,2.6112,802800.0],["2000-11-15",2.6266,2.7491,2.6112,2.6955,626400.0],["2000-11-16",2.6955,2.6955,2.5959,2.6495,339000.0],["2000-11-17",2.6802,2.7184,2.6419,2.6802,202800.0],["2000-11-20",2.6955,2.6955,2.6419,2.6572,117600.0],["2000-11-21",2.6802,2.6878,2.6342,2.6878,207600.0],["2000-11-22",2.6878,2.6878,2.6036,2.6495,250800.0],["2000-11-24",2.6495,2.6495,2.6189,2.6189,64200.0],["2000-11-27",2.5959,2.6878,2.5959,2.6112,263400.0],["2000-11-28",2.5959,2.6495,2.527,2.55,379800.0],["2000-11-29",2.5653,2.5883,2.5423,2.5806,530400.0],["2000-11-30",2.5576,2.6266,2.5576,2.5959,287400.0],["2000-12-01",2.5806,2.6802,2.5806,2.6572,432600.0],["2000-12-04",2.6572,2.6648,2.6112,2.6572,309600.0],["2000-12-05",2.6572,2.6648,2.573,2.6112,408600.0],["2000-12-06",2.6112,2.6648,2.6036,2.6342,831000.0],["2000-12-07",2.6342,2.6955,2.6342,2.6878,237600.0],["2000-12-08",2.6955,2.8869,2.6955,2.8639,1012200.0],["2000-12-11",2.8639,2.8716,2.841,2.8563,888600.0],["2000-12-12",2.8257,2.8639,2.7797,2.7797,422400.0],["2000-12-13",2.7644,2.818,2.6955,2.7184,722400.0],["2000-12-14",2.7184,2.7874,2.6878,2.6878,330000.0],["2000-12-15",2.6419,2.6725,2.5117,2.5883,850800.0],["2000-12-18",2.6189,2.6189,2.5423,2.6112,487200.0],["2000-12-19",2.6112,2.6802,2.6112,2.6189,339000.0],["2000-12-20",2.5959,2.6878,2.5806,2.6419,370800.0],["2000-12-21",2.6266,2.7414,2.6266,2.6648,427800.0],["2000-12-22",2.6648,2.7414,2.6495,2.7414,297600.0],["2000-12-26",2.7261,2.7491,2.6495,2.7108,338400.0],["2000-12-27",2.7261,2.8869,2.7261,2.8639,1032600.0],["2000-12-28",2.8639,2.8716,2.795,2.841,637200.0],["2000-12-29",2.8563,2.8716,2.7261,2.7261,534600.0],["2001-01-02",2.7261,2.7338,2.6342,2.6495,805800.0],["2001-01-03",2.6802,2.6802,2.5423,2.5653,1029000.0],["2001-01-04",2.5883,2.5883,2.4198,2.4275,398400.0],["2001-01-05",2.4504,2.4811,2.3968,2.4351,623400.0],["2001-01-08",2.4428,2.7414,2.4428,2.7184,1115400.0],["2001-01-09",2.7261,2.7797,2.6648,2.6955,788400.0],["2001-01-10",2.6648,2.795,2.6495,2.772,1105800.0],["2001-01-11",2.7491,2.818,2.7108,2.7567,2095800.0],["2001-01-12",2.7567,2.8103,2.7338,2.8027,435600.0],["2001-01-16",2.7797,2.818,2.7567,2.7797,470400.0],["2001-01-17",2.772,2.8639,2.7338,2.818,562200.0],["2001-01-18",2.818,2.8946,2.7338,2.8716,988200.0],["2001-01-19",2.8563,2.8946,2.8333,2.8869,341400.0],["2001-01-22",2.8946,2.9941,2.8946,2.9558,1492800.0],["2001-01-23",2.9558,3.0171,2.9252,3.0171,663600.0],["2001-01-24",2.9941,3.0477,2.9405,2.9865,625800.0],["2001-01-25",2.9711,3.0171,2.9558,3.0018,319200.0],["2001-01-26",2.9711,2.9788,2.8946,2.8946,453600.0],["2001-01-29",2.9099,2.9405,2.8915,2.9038,346800.0],["2001-01-30",2.9344,3.0459,2.9344,3.0042,448800.0],["2001-01-31",3.0042,3.0618,2.9846,3.0618,557400.0],["2001-02-01",3.0459,3.0545,2.9699,3.0545,467400.0],["2001-02-02",2.9405,2.9405,2.5619,2.5754,6481800.0],["2001-02-05",2.606,2.7188,2.6036,2.6783,1149000.0],["2001-02-06",2.7041,2.7103,2.6119,2.6181,660000.0],["2001-02-07",2.6193,2.6832,2.6181,2.6673,455400.0],["2001-02-08",2.6968,2.7127,2.6439,2.6562,921600.0],["2001-02-09",2.655,2.7041,2.6353,2.6734,1011000.0],["2001-02-12",2.6857,2.7041,2.6083,2.6365,574200.0],["2001-02-13",2.6427,2.7029,2.5935,2.6033,609600.0],["2001-02-14",2.5812,2.5935,2.5628,2.564,490200.0],["2001-02-15",2.564,2.564,2.521,2.5382,267000.0],["2001-02-16",2.532,2.6574,2.532,2.6316,433800.0],["2001-02-20",2.6427,2.6968,2.6144,2.6267,519000.0],["2001-02-21",2.6181,2.6181,2.5788,2.5849,586200.0],["2001-02-22",2.5898,2.5947,2.5579,2.5812,715800.0],["2001-02-23",2.5935,2.5935,2.5222,2.5566,485400.0],["2001-02-26",2.5812,2.6218,2.5751,2.5775,493800.0],["2001-02-27",2.5775,2.6427,2.564,2.6144,498600.0],["2001-02-28",2.5935,2.6906,2.5935,2.6869,696600.0],["2001-03-01",2.6795,2.6795,2.6058,2.6181,433800.0],["2001-03-02",2.6083,2.7041,2.5911,2.6414,414000.0],["2001-03-05",2.6488,2.7041,2.6488,2.6562,189600.0],["2001-03-06",2.6685,2.6869,2.6218,2.6759,357600.0],["2001-03-07",2.6832,2.7963,2.682,2.7668,825600.0],["2001-03-08",2.7693,2.7705,2.7103,2.7594,499200.0],["2001-03-09",2.7533,2.7656,2.725,2.7385,324600.0],["2001-03-12",2.7078,2.7754,2.7017,2.7054,651600.0],["2001-03-13",2.7164,2.7349,2.655,2.6599,947400.0],["2001-03-14",2.6722,2.7189,2.6304,2.6673,298200.0],["2001-03-15",2.6599,2.6599,2.5898,2.5947,307200.0],["2001-03-16",2.5812,2.6845,2.5812,2.6193,558000.0],["2001-03-19",2.607,2.6918,2.6033,2.6759,275400.0],["2001-03-20",2.6673,2.7656,2.6611,2.6906,679800.0],["2001-03-21",2.6918,2.6918,2.6218,2.6341,240000.0],["2001-03-22",2.6464,2.6464,2.5321,2.6304,584400.0],["2001-03-23",2.6427,2.6451,2.5321,2.58,628200.0],["2001-03-26",2.6009,2.6414,2.5247,2.5296,838800.0],["2001-03-27",2.5419,2.6427,2.5333,2.6414,730200.0],["2001-03-28",2.6304,2.6476,2.5529,2.5529,499800.0],["2001-03-29",2.5628,2.6488,2.4829,2.4927,578400.0],["2001-03-30",2.5013,2.709,2.5013,2.6709,1808400.0],["2001-04-02",2.6709,2.9131,2.6709,2.8246,1073400.0],["2001-04-03",2.827,2.8996,2.827,2.8701,1024800.0],["2001-04-04",2.8701,3.0409,2.8701,3.0348,1271400.0],["2001-04-05",3.0421,3.0594,2.9745,3.0176,965400.0],["2001-04-06",3.0016,3.0102,2.9008,2.9033,553200.0],["2001-04-09",2.8848,3.0667,2.8824,3.0114,860400.0],["2001-04-10",3.0114,3.0544,2.9623,3.0102,760800.0],["2001-04-11",2.9979,3.0508,2.9721,2.9918,1008000.0],["2001-04-12",2.961,3.0409,2.961,3.0114,643800.0],["2001-04-16",2.95,3.0385,2.9254,2.9881,507000.0],["2001-04-17",2.9868,2.9979,2.9131,2.9745,482400.0],["2001-04-18",2.95,2.9991,2.9131,2.9254,502200.0],["2001-04-19",2.9438,2.9487,2.9008,2.9463,208800.0],["2001-04-20",2.8664,2.9745,2.8664,2.9487,521400.0],["2001-04-23",2.9573,2.9684,2.9426,2.9586,268200.0],["2001-04-24",2.9586,2.9721,2.891,2.902,155400.0],["2001-04-25",2.9143,3.0249,2.9008,2.9991,389400.0],["2001-04-26",2.9696,2.9991,2.95,2.9807,476400.0],["2001-04-27",3.0729,3.1036,2.993,3.0544,1141200.0],["2001-04-30",3.036,3.0495,2.9254,2.9487,1326000.0],["2001-05-01",2.9487,2.95,2.9131,2.9377,1051200.0],["2001-05-02",2.9377,2.9475,2.9008,2.9438,1360800.0],["2001-05-03",2.9745,2.9745,2.9278,2.9672,1233000.0],["2001-05-04",2.9684,2.9684,2.9315,2.9623,504600.0],["2001-05-07",2.9844,2.9942,2.9241,2.9401,398400.0],["2001-05-08",2.9647,3.0667,2.9426,3.0655,942600.0],["2001-05-09",3.0445,3.0704,2.9977,3.0556,555000.0],["2001-05-10",3.0532,3.0717,3.0507,3.0581,229800.0],["2001-05-11",3.0507,3.0717,3.0335,3.047,483000.0],["2001-05-14",3.0692,3.0692,3.0421,3.0655,384600.0],["2001-05-15",3.0717,3.0791,3.0519,3.0791,357000.0],["2001-05-16",3.0717,3.19,3.0717,3.19,609000.0],["2001-05-17",3.174,3.2233,3.1148,3.1801,831000.0],["2001-05-18",3.174,3.227,3.1432,3.1592,339600.0],["2001-05-21",3.1801,3.2726,3.1801,3.2726,934800.0],["2001-05-22",3.2726,3.2985,3.2282,3.2282,675600.0],["2001-05-23",3.2196,3.328,3.206,3.2171,545400.0],["2001-05-24",3.2073,3.2319,3.1629,3.2011,1094400.0],["2001-05-25",3.174,3.1974,3.1481,3.1703,908400.0],["2001-05-29",3.1616,3.1962,3.1308,3.1456,977400.0],["2001-05-30",3.1604,3.1937,3.1185,3.1481,844200.0],["2001-05-31",3.1678,3.1925,3.1247,3.137,419400.0],["2001-06-01",3.1308,3.1493,3.1123,3.137,1461600.0],["2001-06-04",3.137,3.2418,3.137,3.2233,1996200.0],["2001-06-05",3.2541,3.3231,3.2467,3.3096,810000.0],["2001-06-06",3.2972,3.3207,3.227,3.227,394200.0],["2001-06-07",3.2418,3.3096,3.1801,3.2418,324600.0],["2001-06-08",3.2541,3.2541,3.1925,3.2134,140400.0],["2001-06-11",3.2048,3.2171,3.1543,3.1801,409800.0],["2001-06-12",3.1863,3.1962,3.1345,3.1678,277200.0],["2001-06-13",3.137,3.1555,3.1308,3.1308,495000.0],["2001-06-14",3.1308,3.1382,3.1123,3.1123,280800.0],["2001-06-15",3.0569,3.137,3.0569,3.1037,504000.0],["2001-06-18",3.1345,3.1432,3.0519,3.0519,186600.0],["2001-06-19",3.0692,3.0815,3.0384,3.0803,383400.0],["2001-06-20",3.0507,3.121,3.0507,3.1123,322800.0],["2001-06-21",3.0939,3.1395,3.0482,3.0519,283800.0],["2001-06-22",3.0519,3.0815,3.047,3.0532,341400.0],["2001-06-25",3.0532,3.0532,2.9459,2.962,465000.0],["2001-06-26",2.9632,3.0384,2.9201,2.9694,525000.0],["2001-06-27",2.9891,3.0569,2.978,3.0322,273000.0],["2001-06-28",3.0199,3.0754,3.0199,3.0507,597600.0],["2001-06-29",3.0507,3.1925,3.0384,3.137,1509000.0],["2001-07-02",3.137,3.1469,3.0261,3.0347,598800.0],["2001-07-03",3.0335,3.0692,2.9977,3.0076,367200.0],["2001-07-05",3.0199,3.0791,3.015,3.0569,879600.0],["2001-07-06",3.0261,3.0692,3.0199,3.0569,682800.0],["2001-07-09",3.0692,3.0692,2.9644,2.9878,366600.0],["2001-07-10",2.9891,3.0778,2.9891,3.0224,549000.0],["2001-07-11",3.0224,3.0692,2.9755,2.9891,324600.0],["2001-07-12",3.0014,3.0187,2.9398,3.0076,235200.0],["2001-07-13",3.0076,3.0076,2.9509,2.9805,365400.0],["2001-07-16",2.9805,3.0692,2.9805,3.0248,351000.0],["2001-07-17",3.0137,3.0199,2.9768,3.0199,543000.0],["2001-07-18",3.0199,3.0248,2.9768,3.0014,252000.0],["2001-07-19",3.0137,3.0692,3.0137,3.0396,312600.0],["2001-07-20",3.0322,3.068,3.0322,3.047,260400.0],["2001-07-23",3.0482,3.0482,2.9583,2.9842,228000.0],["2001-07-24",2.9706,2.9891,2.9016,2.9274,483600.0],["2001-07-25",2.9274,2.9891,2.9274,2.9891,343800.0],["2001-07-26",2.9891,2.9989,2.9274,2.9989,244200.0],["2001-07-27",3.0076,3.0322,2.9398,2.9459,375600.0],["2001-07-30",2.9336,2.9891,2.9151,2.9891,379800.0],["2001-07-31",2.9891,3.1432,2.9891,3.1271,822000.0],["2001-08-01",3.1062,3.1986,3.0889,3.19,509400.0],["2001-08-02",3.1801,3.2048,3.174,3.2048,354000.0],["2001-08-03",3.1801,3.2048,3.1222,3.1678,298200.0],["2001-08-06",3.1678,3.1678,3.1234,3.1456,240600.0],["2001-08-07",3.1456,3.1469,3.1049,3.1308,1242600.0],["2001-08-08",3.1277,3.15,3.0981,3.1055,373200.0],["2001-08-09",3.0968,3.1586,3.0956,3.1586,399600.0],["2001-08-10",3.1772,3.26,3.1648,3.2439,423600.0],["2001-08-13",3.2699,3.2699,3.1957,3.239,250800.0],["2001-08-14",3.2637,3.3008,3.2155,3.3008,602400.0],["2001-08-15",3.2885,3.3255,3.281,3.2959,510000.0],["2001-08-16",3.3008,3.3379,3.2229,3.3367,396600.0],["2001-08-17",3.3194,3.3317,3.2761,3.3082,453600.0],["2001-08-20",3.3095,3.4059,3.3095,3.4059,679800.0],["2001-08-21",3.4059,3.4343,3.3404,3.3453,316800.0],["2001-08-22",3.3453,3.3453,3.2266,3.3367,328200.0],["2001-08-23",3.3441,3.3688,3.2885,3.2971,247800.0],["2001-08-24",3.2971,3.3354,3.2538,3.3255,249600.0],["2001-08-27",3.307,3.3255,3.239,3.2588,261000.0],["2001-08-28",3.239,3.239,3.1661,3.2044,431400.0],["2001-08-29",3.2056,3.3206,3.1722,3.3132,549600.0],["2001-08-30",3.307,3.3441,3.2959,3.3194,462000.0],["2001-08-31",3.3194,3.3799,3.3157,3.3676,384600.0],["2001-09-04",3.3503,3.3688,3.3379,3.3404,643200.0],["2001-09-05",3.3132,3.3169,3.2749,3.3021,520200.0],["2001-09-06",3.3132,3.3255,3.2823,3.307,340800.0],["2001-09-07",3.2946,3.3255,3.2477,3.3008,344400.0],["2001-09-10",3.2575,3.3342,3.2526,3.3342,472200.0],["2001-09-17",3.3033,3.3033,3.171,3.2761,819600.0],["2001-09-18",3.2699,3.3305,3.2452,3.3194,532800.0],["2001-09-19",3.3132,3.5159,3.2885,3.5159,1573200.0],["2001-09-20",3.4615,3.5048,3.4244,3.443,1710600.0],["2001-09-21",3.3874,3.3874,3.2143,3.2452,1313400.0],["2001-09-24",3.2452,3.3058,3.2452,3.2922,410400.0],["2001-09-25",3.2761,3.3602,3.2761,3.3416,683400.0],["2001-09-26",3.3503,3.3503,3.2637,3.2761,672600.0],["2001-09-27",3.2761,3.2885,3.2526,3.2637,777600.0],["2001-09-28",3.2699,3.3676,3.1648,3.1957,784200.0],["2001-10-01",3.1525,3.2081,3.1216,3.1772,955800.0],["2001-10-02",3.2081,3.2823,3.2081,3.2761,904200.0],["2001-10-03",3.2885,3.3293,3.2415,3.3157,842400.0],["2001-10-04",3.3317,3.3367,3.2514,3.2996,306600.0],["2001-10-05",3.2996,3.2996,3.171,3.2662,480600.0],["2001-10-08",3.1216,3.1772,3.0227,3.1722,1162200.0],["2001-10-09",3.1586,3.1586,3.0907,3.1117,523800.0],["2001-10-10",3.1117,3.1463,3.0635,3.1376,904200.0],["2001-10-11",3.1586,3.1797,3.1389,3.1463,751200.0],["2001-10-12",3.1277,3.1314,3.0783,3.1314,471600.0],["2001-10-15",3.1154,3.1154,3.0733,3.0981,375600.0],["2001-10-16",3.0993,3.1228,3.0857,3.1228,854400.0],["2001-10-17",3.1339,3.1512,3.04,3.0944,279000.0],["2001-10-18",3.0907,3.1327,3.0313,3.1092,277200.0],["2001-10-19",3.1203,3.1512,3.0845,3.1512,295200.0],["2001-10-22",3.1512,3.1525,3.0968,3.1339,394200.0],["2001-10-23",3.1401,3.1512,3.1104,3.1253,224400.0],["2001-10-24",3.0944,3.1141,3.0721,3.0907,123000.0],["2001-10-25",3.0783,3.1092,3.0103,3.0894,297000.0],["2001-10-26",3.1203,3.3194,3.103,3.2786,1463400.0],["2001-10-29",3.2637,3.2761,3.1896,3.2538,843600.0],["2001-10-30",3.2266,3.2514,3.2019,3.2143,426000.0],["2001-10-31",3.2143,3.2761,3.1772,3.2143,1060800.0],["2001-11-01",3.2452,3.3194,3.2266,3.3095,487200.0],["2001-11-02",3.3181,3.3194,3.2291,3.2514,687600.0],["2001-11-05",3.2205,3.3379,3.2044,3.3255,564000.0],["2001-11-06",3.3255,3.3602,3.2761,3.3379,473400.0],["2001-11-07",3.3373,3.3447,3.2889,3.3026,725400.0],["2001-11-08",3.2976,3.3224,3.1922,3.1984,444600.0],["2001-11-09",3.1922,3.2604,3.1922,3.2245,309000.0],["2001-11-12",3.2257,3.2617,3.1922,3.2468,261000.0],["2001-11-13",3.2468,3.2505,3.1674,3.1823,416400.0],["2001-11-14",3.1736,3.2195,3.1736,3.1984,529800.0],["2001-11-15",3.1984,3.217,3.1922,3.2046,587400.0],["2001-11-16",3.2108,3.2505,3.155,3.155,549600.0],["2001-11-19",3.1241,3.1575,3.1166,3.1575,814200.0],["2001-11-20",3.1488,3.1774,3.1303,3.1625,409200.0],["2001-11-21",3.1625,3.248,3.1625,3.2381,480000.0],["2001-11-23",3.2232,3.2964,3.2232,3.2852,226800.0],["2001-11-26",3.2852,3.3224,3.2579,3.2703,362400.0],["2001-11-27",3.2579,3.2914,3.227,3.2393,404400.0],["2001-11-28",3.2356,3.2592,3.2232,3.2356,541800.0],["2001-11-29",3.2356,3.284,3.2232,3.284,488400.0],["2001-11-30",3.279,3.2964,3.2604,3.2604,922800.0],["2001-12-03",3.2728,3.279,3.2084,3.2728,420000.0],["2001-12-04",3.2914,3.2914,3.1823,3.2914,790800.0],["2001-12-05",3.2964,3.3224,3.2889,3.3224,625200.0],["2001-12-06",3.31,3.3224,3.2617,3.2666,432600.0],["2001-12-07",3.2852,3.2976,3.217,3.2455,471000.0],["2001-12-10",3.2356,3.2542,3.2108,3.248,507600.0],["2001-12-11",3.248,3.3001,3.1873,3.2046,786000.0],["2001-12-12",3.2059,3.2356,3.2059,3.2232,714000.0],["2001-12-13",3.2356,3.2356,3.1612,3.1637,1180800.0],["2001-12-14",3.1922,3.2356,3.1612,3.2232,498000.0],["2001-12-17",3.1922,3.2914,3.1922,3.2604,493200.0],["2001-12-18",3.2604,3.2964,3.2356,3.2964,1071000.0],["2001-12-19",3.279,3.2852,3.2183,3.2505,340200.0],["2001-12-20",3.2344,3.31,3.1513,3.1674,855000.0],["2001-12-21",3.16,3.2282,3.16,3.2133,1062000.0],["2001-12-24",3.2133,3.2542,3.2121,3.2356,121200.0],["2001-12-26",3.217,3.2889,3.217,3.2865,414000.0],["2001-12-27",3.2865,3.31,3.2728,3.3026,322800.0],["2001-12-28",3.2902,3.346,3.279,3.3336,602400.0],["2001-12-31",3.3026,3.3286,3.284,3.3013,750000.0],["2002-01-02",3.2666,3.2877,3.1922,3.2865,761400.0],["2002-01-03",3.2865,3.3162,3.2356,3.279,613200.0],["2002-01-04",3.2666,3.3125,3.2294,3.2579,1051800.0],["2002-01-07",3.279,3.279,3.1898,3.2108,652800.0],["2002-01-08",3.217,3.2208,3.1662,3.217,486600.0],["2002-01-09",3.2294,3.2604,3.2108,3.2232,1205400.0],["2002-01-10",3.2245,3.2827,3.2084,3.2827,516000.0],["2002-01-11",3.2666,3.346,3.2282,3.2865,626400.0],["2002-01-14",3.2604,3.3683,3.248,3.2852,890400.0],["2002-01-15",3.2728,3.3968,3.2703,3.3918,792000.0],["2002-01-16",3.3918,3.4216,3.3559,3.3807,565200.0],["2002-01-17",3.3596,3.4588,3.3472,3.4588,549600.0],["2002-01-18",3.4588,3.4699,3.3844,3.4191,846600.0],["2002-01-22",3.4203,3.5765,3.4203,3.5146,2498400.0],["2002-01-23",3.5084,3.6361,3.5022,3.6361,2127000.0],["2002-01-24",3.6361,3.7055,3.6286,3.6757,1823400.0],["2002-01-25",3.6695,3.7179,3.6472,3.6633,1722600.0],["2002-01-28",3.6881,3.6943,3.5716,3.672,1426200.0],["2002-01-29",3.641,3.6509,3.5704,3.6286,958200.0],["2002-01-30",3.6261,3.6509,3.6075,3.6286,1426200.0],["2002-01-31",3.6299,3.7005,3.6088,3.6485,836400.0],["2002-02-01",3.6485,3.6646,3.6224,3.6435,858000.0],["2002-02-04",3.6435,3.6757,3.6361,3.646,600600.0],["2002-02-05",3.6633,3.672,3.6323,3.6398,1549800.0],["2002-02-06",3.6392,3.6416,3.5434,3.572,1126800.0],["2002-02-07",3.572,3.5795,3.4987,3.4987,673800.0],["2002-02-08",3.4987,3.5484,3.4366,3.5484,848400.0],["2002-02-11",3.5795,3.7262,3.5795,3.7162,993000.0],["2002-02-12",3.7162,3.7759,3.6914,3.7175,1218600.0],["2002-02-13",3.7175,3.8156,3.7175,3.8094,829800.0],["2002-02-14",3.8281,3.8654,3.8119,3.8529,1107600.0],["2002-02-15",3.8542,3.8803,3.8156,3.838,586200.0],["2002-02-19",3.8094,3.8156,3.7634,3.7721,732600.0],["2002-02-20",3.7597,3.9263,3.7597,3.9188,906600.0],["2002-02-21",3.9026,3.9524,3.833,3.8554,902400.0],["2002-02-22",3.8567,3.8977,3.7684,3.884,1011600.0],["2002-02-25",3.8716,3.8964,3.8517,3.8654,679200.0],["2002-02-26",3.8654,3.8964,3.8405,3.8554,582000.0],["2002-02-27",3.8778,3.8952,3.843,3.8654,633000.0],["2002-02-28",3.8591,3.8778,3.8231,3.8405,648000.0],["2002-03-01",3.8417,3.9076,3.8405,3.8828,617400.0],["2002-03-04",3.8778,3.8902,3.8156,3.848,618000.0],["2002-03-05",3.8654,3.8753,3.7784,3.8256,580200.0],["2002-03-06",3.8256,3.9151,3.8069,3.8629,1002000.0],["2002-03-07",3.8529,3.8591,3.7858,3.8032,873000.0],["2002-03-08",3.8281,3.8467,3.7833,3.8181,698400.0],["2002-03-11",3.8094,3.8094,3.6541,3.6665,975600.0],["2002-03-12",3.6665,3.6851,3.6416,3.674,877800.0],["2002-03-13",3.6615,3.6665,3.4863,3.536,1666200.0],["2002-03-14",3.5372,3.6354,3.5372,3.6218,793200.0],["2002-03-15",3.6044,3.7597,3.5919,3.7299,1193400.0],["2002-03-18",3.7311,3.7535,3.6876,3.7286,670800.0],["2002-03-19",3.7286,3.8032,3.7286,3.7659,512400.0],["2002-03-20",3.7286,3.7286,3.6329,3.6354,677400.0],["2002-03-21",3.623,3.6454,3.5919,3.6342,670800.0],["2002-03-22",3.6479,3.6802,3.6081,3.6131,522600.0],["2002-03-25",3.613,3.613,3.4651,3.4776,996600.0],["2002-03-26",3.4776,3.5708,3.4763,3.5596,1180800.0],["2002-03-27",3.5857,3.6914,3.5857,3.6553,761400.0],["2002-03-28",3.6566,3.7224,3.6566,3.6615,737400.0],["2002-04-01",3.6615,3.7038,3.5608,3.6901,424800.0],["2002-04-02",3.6976,3.7224,3.6292,3.6416,556800.0],["2002-04-03",3.6429,3.6665,3.6068,3.6379,294000.0],["2002-04-04",3.6479,3.664,3.6081,3.6329,534600.0],["2002-04-05",3.6342,3.6914,3.6329,3.6914,266400.0],["2002-04-08",3.6976,3.7995,3.6789,3.7982,628800.0],["2002-04-09",3.7982,3.8219,3.7622,3.7821,480000.0],["2002-04-10",3.7833,3.8094,3.7784,3.7908,783000.0],["2002-04-11",3.7908,3.8069,3.7647,3.7908,1635600.0],["2002-04-12",3.7908,3.9051,3.7908,3.9002,738000.0],["2002-04-15",3.9002,3.9151,3.8156,3.8579,780000.0],["2002-04-16",3.8654,3.889,3.7659,3.8442,528600.0],["2002-04-17",3.8343,3.9014,3.8094,3.8156,508200.0],["2002-04-18",3.797,3.8094,3.6976,3.7075,468000.0],["2002-04-19",3.7286,3.7647,3.7224,3.7336,176400.0],["2002-04-22",3.7349,3.7423,3.6416,3.659,380400.0],["2002-04-23",3.659,3.7535,3.6466,3.7212,361200.0],["2002-04-24",3.7224,3.7473,3.5708,3.5869,714600.0],["2002-04-25",3.5745,3.6715,3.5745,3.664,531000.0],["2002-04-26",3.6479,3.6976,3.6068,3.6081,334800.0],["2002-04-29",3.623,3.6354,3.5298,3.572,411600.0],["2002-04-30",3.5683,3.6342,3.4863,3.5546,1069200.0],["2002-05-01",3.5546,3.6553,3.5447,3.6553,628200.0],["2002-05-02",3.6541,3.6839,3.6043,3.669,745200.0],["2002-05-03",3.6789,3.7224,3.6168,3.6715,422400.0],["2002-05-06",3.9151,4.1015,3.8716,3.9263,3346800.0],["2002-05-07",3.9772,4.3811,3.9772,4.2917,4346400.0],["2002-05-08",4.3658,4.5464,4.235,4.2786,3234000.0],["2002-05-09",4.2537,4.3595,4.1976,4.3047,980400.0],["2002-05-10",4.3222,4.3508,4.0756,4.1067,2221200.0],["2002-05-13",4.1067,4.2661,4.0357,4.2636,1117800.0],["2002-05-14",4.2848,4.3533,4.2798,4.3284,927600.0],["2002-05-15",4.3284,4.3284,4.24,4.2686,823200.0],["2002-05-16",4.2686,4.2848,4.2549,4.2611,717600.0],["2002-05-17",4.2537,4.311,4.2038,4.3085,850200.0],["2002-05-20",4.2973,4.3222,4.2686,4.291,532200.0],["2002-05-21",4.2848,4.3471,4.2836,4.3371,1131000.0],["2002-05-22",4.2848,4.3396,4.2724,4.2761,1110000.0],["2002-05-23",4.2948,4.3458,4.2163,4.3346,585000.0],["2002-05-24",4.316,4.3508,4.2724,4.2798,482400.0],["2002-05-28",4.311,4.311,4.2101,4.2288,504600.0],["2002-05-29",4.2288,4.2649,4.2101,4.2362,616800.0],["2002-05-30",4.2101,4.2923,4.2076,4.2848,522000.0],["2002-05-31",4.3097,4.3583,4.2724,4.3309,735600.0],["2002-06-03",4.3321,4.4094,4.3097,4.3334,1024800.0],["2002-06-04",4.3334,4.3521,4.1939,4.2412,1170000.0],["2002-06-05",4.2412,4.2474,4.1914,4.2188,1838400.0],["2002-06-06",4.2225,4.2225,4.0893,4.0917,1084200.0],["2002-06-07",4.098,4.1964,4.098,4.1789,871800.0],["2002-06-10",4.1789,4.1789,4.098,4.1391,910200.0],["2002-06-11",4.1416,4.1702,4.1229,4.1229,662400.0],["2002-06-12",4.1416,4.1727,4.093,4.1453,635400.0],["2002-06-13",4.1291,4.1976,4.1167,4.1254,531000.0],["2002-06-14",4.1167,4.1254,4.027,4.098,538800.0],["2002-06-17",4.1104,4.2499,4.1104,4.2487,600000.0],["2002-06-18",4.2412,4.2611,4.2113,4.225,798600.0],["2002-06-19",4.2163,4.2724,4.2163,4.2474,1038000.0],["2002-06-20",4.2487,4.3845,4.2474,4.306,1186800.0],["2002-06-21",4.2848,4.311,4.1353,4.2362,1131600.0],["2002-06-24",4.2362,4.2474,4.0556,4.0693,912600.0],["2002-06-25",4.0756,4.1366,3.9684,3.9946,1153200.0],["2002-06-26",3.9796,4.0419,3.8962,4.0295,994200.0],["2002-06-27",4.0295,4.1117,3.9248,3.961,1609200.0],["2002-06-28",3.961,4.088,3.8862,3.9024,4453800.0],["2002-07-01",3.946,4.0581,3.9336,3.9597,1153800.0],["2002-07-02",3.9086,3.9884,3.8738,3.8837,1494600.0],["2002-07-03",3.8999,3.9485,3.8626,3.8875,1330800.0],["2002-07-05",3.9186,4.0556,3.9186,4.0095,589200.0],["2002-07-08",3.9809,4.0382,3.9659,3.9871,956400.0],["2002-07-09",3.9884,4.0432,3.875,3.875,1071000.0],["2002-07-10",3.8825,3.9062,3.8613,3.8663,1161600.0],["2002-07-11",3.8675,3.961,3.8638,3.9124,1353000.0],["2002-07-12",3.9136,3.9547,3.7243,3.7368,981600.0],["2002-07-15",3.7243,3.7243,3.5736,3.7118,912600.0],["2002-07-16",3.6869,3.7368,3.6234,3.6408,636600.0],["2002-07-17",3.672,3.7118,3.5773,3.591,1305000.0],["2002-07-18",3.591,3.6869,3.5586,3.5736,898800.0],["2002-07-19",3.5599,3.5636,3.2921,3.3145,2044200.0],["2002-07-22",3.312,3.464,3.3108,3.3456,1395000.0],["2002-07-23",3.3469,3.4515,3.3469,3.4029,1278600.0],["2002-07-24",3.4017,3.4515,3.307,3.4004,1537800.0],["2002-07-25",3.4004,3.5624,3.388,3.5038,1727400.0],["2002-07-26",3.5125,3.5312,3.4229,3.4229,888000.0],["2002-07-29",3.454,3.6408,3.454,3.6234,727800.0],["2002-07-30",3.5923,3.5923,3.4802,3.5437,1098000.0],["2002-07-31",3.515,3.5873,3.4876,3.4914,521400.0],["2002-08-01",3.4914,3.6745,3.4914,3.6184,1071000.0],["2002-08-02",3.5923,3.7853,3.5711,3.5835,1339800.0],["2002-08-05",3.5985,3.7056,3.5574,3.5948,1298400.0],["2002-08-06",3.6234,3.8302,3.6234,3.7642,1761000.0],["2002-08-07",3.821,3.8672,3.7323,3.8347,750000.0],["2002-08-08",3.8347,3.8435,3.7773,3.8235,657000.0],["2002-08-09",3.7923,3.8472,3.7835,3.8335,428400.0],["2002-08-12",3.821,3.8534,3.7648,3.811,363600.0],["2002-08-13",3.8022,3.8584,3.7023,3.7036,696000.0],["2002-08-14",3.7036,3.841,3.6437,3.841,438000.0],["2002-08-15",3.8347,3.8934,3.8185,3.8434,652800.0],["2002-08-16",3.831,3.8847,3.8147,3.8347,496200.0],["2002-08-19",3.8897,3.9833,3.8897,3.9121,785400.0],["2002-08-20",3.9121,3.9309,3.8634,3.8759,393600.0],["2002-08-21",3.8797,3.9858,3.8797,3.9858,1444200.0],["2002-08-22",3.9958,4.0457,3.9783,4.0083,460800.0],["2002-08-23",4.0083,4.0145,3.9771,3.9958,606600.0],["2002-08-26",3.9958,4.0183,3.9508,4.002,412800.0],["2002-08-27",4.0332,4.0657,3.9845,3.9845,637200.0],["2002-08-28",3.9658,3.9658,3.8634,3.9021,705600.0],["2002-08-29",3.8959,3.9384,3.8822,3.9371,796200.0],["2002-08-30",3.9271,3.9521,3.9021,3.9084,903000.0],["2002-09-03",3.9084,3.9084,3.7873,3.8022,612000.0],["2002-09-04",3.8035,3.9221,3.7798,3.8884,643800.0],["2002-09-05",3.8709,3.9084,3.841,3.8559,782400.0],["2002-09-06",3.8872,3.9771,3.8634,3.9596,558000.0],["2002-09-09",3.9596,4.0832,3.9359,4.047,865800.0],["2002-09-10",4.047,4.1494,4.047,4.1144,817800.0],["2002-09-11",4.1831,4.1831,4.1194,4.1219,393000.0],["2002-09-12",4.0969,4.0969,3.9508,3.9508,528000.0],["2002-09-13",3.9583,4.0432,3.9171,4.0345,720000.0],["2002-09-16",4.0083,4.0308,3.9334,4.0208,393600.0],["2002-09-17",4.0245,4.032,3.9658,3.9708,468000.0],["2002-09-18",3.9583,3.9833,3.8572,3.9596,555600.0],["2002-09-19",3.9646,3.9958,3.9321,3.9458,628800.0],["2002-09-20",3.9471,3.9783,3.9146,3.9783,1287600.0],["2002-09-23",3.9783,3.9833,3.9209,3.9646,674400.0],["2002-09-24",3.9646,3.9958,3.9334,3.9683,966000.0],["2002-09-25",3.9683,4.022,3.9646,4.0208,924000.0],["2002-09-26",4.0208,4.1406,4.0208,4.1319,1056000.0],["2002-09-27",4.1144,4.1768,4.0582,4.0932,1193400.0],["2002-09-30",4.0932,4.1644,4.0894,4.1394,1648800.0],["2002-10-01",4.1406,4.2143,4.1207,4.1956,1044000.0],["2002-10-02",4.1731,4.2767,4.1644,4.1793,1532400.0],["2002-10-03",4.1956,4.2593,4.1456,4.1581,966000.0],["2002-10-04",4.1519,4.1669,4.1019,4.1257,1099200.0],["2002-10-07",4.1207,4.1544,4.1132,4.1281,1051200.0],["2002-10-08",4.1394,4.2305,4.1344,4.1818,865800.0],["2002-10-09",4.1569,4.1831,4.1019,4.1569,1338600.0],["2002-10-10",4.1394,4.2081,4.1331,4.1856,1471800.0],["2002-10-11",4.2393,4.2767,4.2081,4.2455,1919400.0],["2002-10-14",4.2518,4.3642,4.2493,4.3579,589800.0],["2002-10-15",4.3704,4.4903,4.3292,4.3504,4360200.0],["2002-10-16",4.2655,4.4029,4.2655,4.3367,1079400.0],["2002-10-17",4.3704,4.4203,4.3554,4.4153,1020000.0],["2002-10-18",4.4278,4.4516,4.3554,4.4216,1024200.0],["2002-10-21",4.4216,4.4953,4.3679,4.4815,1033800.0],["2002-10-22",4.4203,4.4316,4.2817,4.3317,643200.0],["2002-10-23",4.3229,4.4141,4.2555,4.2905,1177200.0],["2002-10-24",4.3005,4.308,4.2418,4.2605,585000.0],["2002-10-25",4.2568,4.3467,4.2518,4.313,469800.0],["2002-10-28",4.3142,4.3142,4.1581,4.1868,676200.0],["2002-10-29",4.1893,4.3017,4.1631,4.2792,612600.0],["2002-10-30",4.308,4.4253,4.308,4.3592,558000.0],["2002-10-31",4.3642,4.3954,4.2855,4.3179,719400.0],["2002-11-01",4.3179,4.3417,4.2143,4.3342,586200.0],["2002-11-04",3.9833,4.0507,3.4963,3.7923,8591400.0],["2002-11-05",3.791,3.8085,3.6324,3.8085,3652200.0],["2002-11-06",3.8679,3.9118,3.7803,3.8742,1356600.0],["2002-11-07",3.8755,3.9405,3.8116,3.9405,1222200.0],["2002-11-08",3.9443,3.9819,3.7002,3.709,2022000.0],["2002-11-11",3.7065,3.7077,3.525,3.6702,3231600.0],["2002-11-12",3.7002,3.8179,3.6939,3.7691,1107600.0],["2002-11-13",3.8241,3.8429,3.7428,3.7803,795600.0],["2002-11-14",3.7866,3.9118,3.7853,3.9105,781800.0],["2002-11-15",3.9105,3.9431,3.8679,3.9405,1071600.0],["2002-11-18",3.9431,3.9431,3.8805,3.9305,572400.0],["2002-11-19",3.9305,3.9681,3.888,3.9431,883200.0],["2002-11-20",3.9431,3.9531,3.903,3.918,585600.0],["2002-11-21",3.9193,3.9618,3.8592,3.9218,721800.0],["2002-11-22",3.9243,4.0494,3.9243,4.0444,895200.0],["2002-11-25",4.0056,4.0369,3.9343,3.9343,1094400.0],["2002-11-26",3.928,3.9368,3.7791,3.8054,1006800.0],["2002-11-27",3.8742,3.8742,3.7328,3.7753,1674000.0],["2002-11-29",3.7928,3.7928,3.749,3.7703,311400.0],["2002-12-02",3.7716,3.7791,3.6927,3.7215,708600.0],["2002-12-03",3.734,3.7728,3.7052,3.7165,1341000.0],["2002-12-04",3.729,3.7578,3.6802,3.7528,1554000.0],["2002-12-05",3.7553,3.7653,3.6927,3.729,892800.0],["2002-12-06",3.7102,3.7515,3.6852,3.7052,924600.0],["2002-12-09",3.6927,3.6977,3.6489,3.6739,913200.0],["2002-12-10",3.7365,3.7578,3.6965,3.749,825600.0],["2002-12-11",3.7553,3.7828,3.724,3.7378,575400.0],["2002-12-12",3.7303,3.7553,3.6877,3.7303,397200.0],["2002-12-13",3.7328,3.8141,3.7303,3.7953,576600.0],["2002-12-16",3.7991,3.8229,3.7428,3.7866,560400.0],["2002-12-17",3.7678,3.7678,3.709,3.7303,668400.0],["2002-12-18",3.7202,3.7978,3.6802,3.7828,633000.0],["2002-12-19",3.7803,3.8304,3.7202,3.754,544800.0],["2002-12-20",3.7891,3.8116,3.7428,3.7703,1888200.0],["2002-12-23",3.7741,3.7866,3.7115,3.7803,711600.0],["2002-12-24",3.7703,3.7803,3.7453,3.7515,216600.0],["2002-12-26",3.7653,3.8191,3.7653,3.8179,600000.0],["2002-12-27",3.8179,3.8392,3.7841,3.7841,340200.0],["2002-12-30",3.8029,3.8316,3.7528,3.8241,586200.0],["2002-12-31",3.8241,3.8367,3.7741,3.8091,703200.0],["2003-01-02",3.8304,3.893,3.8054,3.8241,681600.0],["2003-01-03",3.8241,3.8767,3.8241,3.8266,255600.0],["2003-01-06",3.8367,3.9105,3.8367,3.8867,481200.0],["2003-01-07",3.883,3.9343,3.8379,3.8404,839400.0],["2003-01-08",3.8429,3.9168,3.7565,3.7741,1197600.0],["2003-01-09",3.7866,3.8429,3.7741,3.7991,482400.0],["2003-01-10",3.7991,3.888,3.7991,3.8654,696600.0],["2003-01-13",3.8679,3.883,3.8191,3.8742,1140000.0],["2003-01-14",3.8742,3.9055,3.7565,3.7991,1072200.0],["2003-01-15",3.7991,3.8054,3.7303,3.7678,901800.0],["2003-01-16",3.7691,3.9205,3.7691,3.8867,664200.0],["2003-01-17",3.8867,3.8967,3.8179,3.8379,424800.0],["2003-01-21",3.8429,3.8955,3.8341,3.8492,401400.0],["2003-01-22",3.8366,3.8366,3.724,3.7365,417000.0],["2003-01-23",3.7365,3.7465,3.6564,3.7303,2821200.0],["2003-01-24",3.7303,3.7303,3.6526,3.6576,404400.0],["2003-01-27",3.6364,3.6389,3.5425,3.5487,881400.0],["2003-01-28",3.5675,3.6051,3.54,3.5675,1043400.0],["2003-01-29",3.5362,3.5362,3.4536,3.525,1374000.0],["2003-01-30",3.5375,3.5412,3.4887,3.5162,395400.0],["2003-01-31",3.5112,3.6914,3.5112,3.6526,829200.0],["2003-02-03",3.6364,3.6739,3.5613,3.5688,618000.0],["2003-02-04",3.5688,3.6314,3.5638,3.5926,598800.0],["2003-02-05",3.5957,3.6434,3.5794,3.6183,1047000.0],["2003-02-06",3.6208,3.6371,3.5919,3.6208,519600.0],["2003-02-07",3.5995,3.6396,3.5781,3.5831,600000.0],["2003-02-10",3.74,3.9358,3.7149,3.8429,3550200.0],["2003-02-11",3.868,3.9484,3.7789,3.8266,1420200.0],["2003-02-12",3.8291,3.8781,3.7927,3.8003,787200.0],["2003-02-13",3.8028,3.8091,3.7237,3.73,930000.0],["2003-02-14",3.7425,3.8191,3.7275,3.784,702000.0],["2003-02-18",3.7965,3.8404,3.784,3.8015,957600.0],["2003-02-19",3.809,3.8605,3.8028,3.8279,745200.0],["2003-02-20",3.8279,3.8404,3.7739,3.794,475200.0],["2003-02-21",3.8191,3.8718,3.8128,3.8342,694800.0],["2003-02-24",3.7965,3.7965,3.7086,3.7086,589200.0],["2003-02-25",3.7086,3.7752,3.7074,3.7576,411000.0],["2003-02-26",3.7589,3.7739,3.725,3.7337,243000.0],["2003-02-27",3.74,3.8266,3.7287,3.7651,577800.0],["2003-02-28",3.7777,3.8141,3.7086,3.74,386400.0],["2003-03-03",3.7588,3.7639,3.7112,3.7174,323400.0],["2003-03-04",3.7174,3.7174,3.6145,3.6308,526800.0],["2003-03-05",3.6145,3.6572,3.5957,3.6208,412800.0],["2003-03-06",3.6108,3.6208,3.548,3.5781,463800.0],["2003-03-07",3.5693,3.6271,3.543,3.617,468000.0],["2003-03-10",3.6045,3.6095,3.5543,3.5555,337800.0],["2003-03-11",3.5681,3.6271,3.5681,3.5744,277200.0],["2003-03-12",3.5618,3.5932,3.5317,3.5543,648000.0],["2003-03-13",3.5894,3.6158,3.5731,3.5944,654000.0],["2003-03-14",3.6095,3.6221,3.5831,3.6082,759600.0],["2003-03-17",3.5957,3.7463,3.5957,3.676,1196400.0],["2003-03-18",3.6823,3.6823,3.6145,3.681,759600.0],["2003-03-19",3.6999,3.7363,3.6597,3.7174,564000.0],["2003-03-20",3.7024,3.7388,3.6911,3.7036,502200.0],["2003-03-21",3.735,3.8028,3.7099,3.7865,528600.0],["2003-03-24",3.7739,3.7739,3.6823,3.7174,387600.0],["2003-03-25",3.7024,3.7074,3.6672,3.6948,457200.0],["2003-03-26",3.6898,3.7212,3.6685,3.6886,517200.0],["2003-03-27",3.676,3.7425,3.6459,3.7049,320400.0],["2003-03-28",3.6974,3.7162,3.661,3.7124,307800.0],["2003-03-31",3.7024,3.8743,3.661,3.8103,821400.0],["2003-04-01",3.8216,3.8593,3.7752,3.8003,579600.0],["2003-04-02",3.8254,3.9095,3.8254,3.8894,597600.0],["2003-04-03",3.9032,3.9032,3.8053,3.8166,474000.0],["2003-04-04",3.8291,3.8844,3.8291,3.8442,364200.0],["2003-04-07",3.8756,3.9496,3.8379,3.8392,638400.0],["2003-04-08",3.8404,3.8404,3.7839,3.8279,726600.0],["2003-04-09",3.8279,3.8781,3.7952,3.8153,681600.0],["2003-04-10",3.8166,3.8279,3.7463,3.7714,642000.0],["2003-04-11",3.7965,3.8279,3.7614,3.7764,612000.0],["2003-04-14",3.7589,3.8291,3.7589,3.8128,518400.0],["2003-04-15",3.8153,3.8354,3.7902,3.7902,514800.0],["2003-04-16",3.8053,3.8279,3.7626,3.7827,528600.0],["2003-04-17",3.8015,3.8467,3.7827,3.8141,685200.0],["2003-04-21",3.8392,3.8567,3.8141,3.8254,516000.0],["2003-04-22",3.8254,3.9007,3.8091,3.8869,751800.0],["2003-04-23",3.8906,3.8982,3.853,3.8844,773400.0],["2003-04-24",3.8768,3.9032,3.8643,3.8844,394200.0],["2003-04-25",3.8994,3.9095,3.8593,3.8881,288600.0],["2003-04-28",3.9032,3.9835,3.8969,3.9396,804000.0],["2003-04-29",3.9534,3.9973,3.9333,3.9534,505800.0],["2003-04-30",3.9659,3.9998,3.9358,3.9496,1047600.0],["2003-05-01",3.9597,3.9597,3.9208,3.9471,624600.0],["2003-05-02",3.9534,3.9873,3.932,3.9534,531000.0],["2003-05-05",4.0601,4.1291,4.0036,4.0789,1721400.0],["2003-05-06",4.0789,4.0914,3.9295,3.9935,1192800.0],["2003-05-07",3.9313,3.9942,3.8621,3.9678,1489800.0],["2003-05-08",3.8935,3.9879,3.8935,3.9703,1377000.0],["2003-05-09",3.9879,3.9917,3.935,3.9917,583800.0],["2003-05-12",3.9917,4.0055,3.9527,3.9627,740400.0],["2003-05-13",3.9778,3.9942,3.9527,3.9652,673200.0],["2003-05-14",3.964,3.9703,3.9388,3.9564,844800.0],["2003-05-15",3.9627,4.0156,3.9577,3.9753,1013400.0],["2003-05-16",3.9753,3.9954,3.9376,3.9942,818400.0],["2003-05-19",3.9816,4.013,3.9627,3.9954,606600.0],["2003-05-20",3.9753,4.0055,3.9313,3.9678,1143000.0],["2003-05-21",3.9678,3.9879,3.925,3.9627,900000.0],["2003-05-22",3.9816,4.0042,3.9552,3.9564,571800.0],["2003-05-23",3.9627,3.974,3.9501,3.9615,664200.0],["2003-05-27",3.9778,4.0608,3.9703,4.013,1002000.0],["2003-05-28",4.0382,4.0445,4.0068,4.0118,607200.0],["2003-05-29",4.0319,4.0319,3.9904,3.9967,451200.0],["2003-05-30",4.0093,4.0193,3.9829,3.9992,645600.0],["2003-06-02",4.0445,4.0759,4.0042,4.0218,1360800.0],["2003-06-03",4.0218,4.0923,4.0181,4.0508,2140200.0],["2003-06-04",4.0508,4.0608,4.0256,4.0256,1083000.0],["2003-06-05",4.0319,4.0445,4.0156,4.042,1066800.0],["2003-06-06",4.052,4.0596,3.969,3.9879,1383000.0],["2003-06-09",4.0068,4.0583,4.0068,4.0344,918600.0],["2003-06-10",4.0759,4.0797,4.013,4.0382,614400.0],["2003-06-11",4.0508,4.0508,4.0193,4.0407,492600.0],["2003-06-12",4.0407,4.0848,4.0294,4.0785,423600.0],["2003-06-13",4.086,4.1162,4.0596,4.0835,603600.0],["2003-06-16",4.0734,4.1766,4.0722,4.1766,729600.0],["2003-06-17",4.1829,4.2068,4.1313,4.1439,450000.0],["2003-06-18",4.1464,4.1502,4.1162,4.1376,770400.0],["2003-06-19",4.1376,4.1401,4.0583,4.0583,502800.0],["2003-06-20",4.0659,4.125,4.0659,4.0923,528600.0],["2003-06-23",4.0923,4.0961,4.052,4.0847,870600.0],["2003-06-24",4.1514,4.1766,4.1124,4.1326,639000.0],["2003-06-25",4.1451,4.1502,4.1061,4.1187,659400.0],["2003-06-26",4.1263,4.1351,4.0923,4.1162,698400.0],["2003-06-27",4.1263,4.1326,4.0847,4.1036,570000.0],["2003-06-30",4.1388,4.1514,4.1061,4.1175,831000.0],["2003-07-01",4.1351,4.2332,4.1061,4.1904,851400.0],["2003-07-02",4.208,4.2621,4.1942,4.2181,871800.0],["2003-07-03",4.2345,4.2584,4.2143,4.2319,328200.0],["2003-07-07",4.2634,4.2747,4.2294,4.2646,611400.0],["2003-07-08",4.2521,4.2533,4.1715,4.1715,838800.0],["2003-07-09",4.1866,4.2244,4.1653,4.2093,885000.0],["2003-07-10",4.2168,4.2332,4.1829,4.2231,619200.0],["2003-07-11",4.2231,4.2483,4.203,4.2181,803400.0],["2003-07-14",4.2307,4.2307,4.1552,4.1854,649800.0],["2003-07-15",4.1854,4.276,4.1791,4.2684,1025400.0],["2003-07-16",4.2684,4.2684,4.2118,4.247,572400.0],["2003-07-17",4.2395,4.2395,4.1804,4.203,582000.0],["2003-07-18",4.2143,4.2256,4.1627,4.2168,619200.0],["2003-07-21",4.2168,4.2168,4.1137,4.1326,572400.0],["2003-07-22",4.1388,4.1476,4.0722,4.125,609000.0],["2003-07-23",4.0936,4.0936,4.0407,4.0684,1360200.0],["2003-07-24",4.0885,4.1502,4.0697,4.1162,699000.0],["2003-07-25",4.1376,4.1577,4.0722,4.1288,553200.0],["2003-07-28",4.1288,4.1451,4.0583,4.0986,788400.0],["2003-07-29",4.0885,4.1124,4.0608,4.0709,557400.0],["2003-07-30",4.0583,4.1439,4.0571,4.1338,875400.0],["2003-07-31",4.1388,4.1388,4.0608,4.0759,489600.0],["2003-08-01",4.0759,4.1137,4.0596,4.0772,423600.0],["2003-08-04",4.2458,4.3577,4.1439,4.3452,2017200.0],["2003-08-05",4.2772,4.2772,4.1087,4.1149,6381000.0],["2003-08-06",4.1149,4.3167,4.1149,4.2852,5557200.0],["2003-08-07",4.2864,4.3445,4.1553,4.2057,3703800.0],["2003-08-08",4.231,4.2474,4.1818,4.2247,778800.0],["2003-08-11",4.2284,4.2335,4.1616,4.202,808800.0],["2003-08-12",4.1767,4.207,4.1641,4.2045,700200.0],["2003-08-13",4.1994,4.1994,4.1351,4.1465,667800.0],["2003-08-14",4.1313,4.1465,4.0784,4.1313,1093200.0],["2003-08-15",4.125,4.1477,4.1175,4.1212,273000.0],["2003-08-18",4.1086,4.1931,4.1074,4.1692,934200.0],["2003-08-19",4.1566,4.1616,4.125,4.1427,433800.0],["2003-08-20",4.1238,4.1603,4.1187,4.1364,559800.0],["2003-08-21",4.1402,4.1528,4.1212,4.1313,657000.0],["2003-08-22",4.1326,4.1364,4.067,4.0683,468600.0],["2003-08-25",4.0582,4.0658,4.0077,4.0342,1323600.0],["2003-08-26",4.0166,4.0178,3.9876,4.0166,1016400.0],["2003-08-27",4.0103,4.0355,4.0078,4.0229,869400.0],["2003-08-28",4.0267,4.033,3.985,4.0216,799800.0],["2003-08-29",4.0216,4.0418,4.0216,4.0292,566400.0],["2003-09-02",4.0292,4.0985,4.0292,4.0683,1505400.0],["2003-09-03",4.0922,4.1175,4.0708,4.0935,580800.0],["2003-09-04",4.1112,4.1389,4.0368,4.0998,1054200.0],["2003-09-05",4.1036,4.1112,4.0481,4.067,784200.0],["2003-09-08",4.1175,4.1339,4.0229,4.0632,926400.0],["2003-09-09",4.0468,4.0468,3.9951,3.9951,888000.0],["2003-09-10",3.9951,4.1112,3.9951,4.067,1507200.0],["2003-09-11",4.0607,4.0834,3.9876,4.0292,1573800.0],["2003-09-12",4.0292,4.0443,3.9724,4.0355,809400.0],["2003-09-15",4.0481,4.0607,4.0103,4.0292,481800.0],["2003-09-16",4.2625,4.2751,4.1339,4.2726,2641800.0],["2003-09-17",4.2738,4.3508,4.2738,4.3508,2169600.0],["2003-09-18",4.3318,4.4239,4.3268,4.3508,1345800.0],["2003-09-19",4.3634,4.3735,4.3508,4.3634,760800.0],["2003-09-22",4.3634,4.3634,4.3243,4.3382,1257600.0],["2003-09-23",4.3886,4.4542,4.3684,4.4012,1194600.0],["2003-09-24",4.4201,4.4277,4.3508,4.3545,598800.0],["2003-09-25",4.3571,4.3886,4.3457,4.3533,689400.0],["2003-09-26",4.3533,4.3722,4.3192,4.3192,1276200.0],["2003-09-29",4.3319,4.4315,4.3319,4.4176,1044600.0],["2003-09-30",4.434,4.4517,4.3722,4.4126,1168800.0],["2003-10-01",4.4126,4.4857,4.3545,4.4731,1383600.0],["2003-10-02",4.4769,4.4895,4.429,4.4517,664200.0],["2003-10-03",4.4643,4.4769,4.4151,4.4378,953400.0],["2003-10-06",4.463,4.4706,4.4264,4.4491,720000.0],["2003-10-07",4.4617,4.5071,4.4567,4.4907,1344000.0],["2003-10-08",4.5059,4.5059,4.4643,4.4643,703800.0],["2003-10-09",4.4832,4.5084,4.405,4.4441,640800.0],["2003-10-10",4.4643,4.4643,4.4012,4.429,667800.0],["2003-10-13",4.439,4.4693,4.4214,4.4416,366000.0],["2003-10-14",4.4517,4.4655,4.4264,4.458,460200.0],["2003-10-15",4.4744,4.4744,4.434,4.4617,280200.0],["2003-10-16",4.4655,4.4819,4.4378,4.4655,745200.0],["2003-10-17",4.4706,4.4706,4.4151,4.4264,568200.0],["2003-10-20",4.439,4.4466,4.4063,4.439,394200.0],["2003-10-21",4.4315,4.4517,4.3949,4.4453,877200.0],["2003-10-22",4.4491,4.4617,4.3924,4.4063,334200.0],["2003-10-23",4.4138,4.4327,4.3659,4.376,558600.0],["2003-10-24",4.3747,4.3823,4.3344,4.376,569400.0],["2003-10-27",4.3709,4.4378,4.3709,4.4113,446400.0],["2003-10-28",4.4126,4.4151,4.3419,4.4012,495000.0],["2003-10-29",4.4189,4.4353,4.3886,4.4214,395400.0],["2003-10-30",4.4264,4.434,4.3747,4.4264,1396800.0],["2003-10-31",4.5122,4.7556,4.5122,4.7001,2341200.0],["2003-11-03",4.8741,4.9082,4.7732,4.8602,2277000.0],["2003-11-04",4.8741,4.9145,4.8186,4.893,1027200.0],["2003-11-05",4.8627,4.8652,4.802,4.8589,937200.0],["2003-11-06",4.8589,4.9145,4.8336,4.9019,757800.0],["2003-11-07",4.9145,4.9145,4.8589,4.9044,810000.0],["2003-11-10",4.9221,4.9676,4.9133,4.9663,1144800.0],["2003-11-11",4.9663,4.9663,4.9196,4.9474,722400.0],["2003-11-12",4.9474,5.0232,4.9373,5.0169,1069200.0],["2003-11-13",5.0295,5.0611,5.0232,5.0409,1120800.0],["2003-11-14",5.0422,5.0636,5.0143,5.0434,642000.0],["2003-11-17",5.0485,5.0485,4.9714,5.0384,883800.0],["2003-11-18",5.0422,5.1167,5.0422,5.0965,787800.0],["2003-11-19",5.0965,5.0965,5.0447,5.0687,564000.0],["2003-11-20",5.0586,5.0624,4.9916,4.9929,807000.0],["2003-11-21",4.9979,5.0283,4.9701,4.9941,474000.0],["2003-11-24",4.9764,5.0295,4.9221,4.9714,1066800.0],["2003-11-25",4.9714,5.1041,4.96,5.0914,762000.0],["2003-11-26",5.1117,5.1331,5.0801,5.0902,655800.0],["2003-11-28",5.0826,5.1432,5.0826,5.1192,268200.0],["2003-12-01",5.1192,5.2229,5.1192,5.1875,844200.0],["2003-12-02",5.2001,5.2191,5.1748,5.2001,735600.0],["2003-12-03",5.2014,5.2241,5.1496,5.1723,774600.0],["2003-12-04",5.1812,5.2431,5.1812,5.2406,539400.0],["2003-12-05",5.2191,5.2191,5.0775,5.0775,705600.0],["2003-12-08",5.0902,5.123,5.051,5.0586,652200.0],["2003-12-09",5.0611,5.094,5.0156,5.0421,844800.0],["2003-12-10",5.0485,5.0586,5.003,5.0169,402600.0],["2003-12-11",4.9979,5.0143,4.96,4.9828,1022400.0],["2003-12-12",4.9701,5.0434,4.8526,5.0219,1383600.0],["2003-12-15",5.0282,5.0876,5.0194,5.0207,578400.0],["2003-12-16",5.0257,5.1306,5.0219,5.1117,627000.0],["2003-12-17",5.1243,5.1458,5.07,5.1331,525600.0],["2003-12-18",5.1458,5.1723,5.0927,5.1622,634800.0],["2003-12-19",5.0232,5.0232,4.8235,4.9474,3686400.0],["2003-12-22",4.9347,4.9853,4.9309,4.9625,1494000.0],["2003-12-23",4.9726,4.9941,4.9272,4.955,464400.0],["2003-12-24",4.9486,5.0093,4.9486,4.9865,156600.0],["2003-12-26",4.9941,4.9941,4.9411,4.9663,178800.0],["2003-12-29",4.9726,5.0409,4.96,5.0156,550800.0],["2003-12-30",5.0194,5.0535,4.9853,5.0459,714000.0],["2003-12-31",5.0523,5.0914,5.0042,5.0042,416400.0],["2004-01-02",4.9853,5.0548,4.9663,4.9916,591000.0],["2004-01-05",5.0017,5.0497,4.9941,5.0497,616200.0],["2004-01-06",5.0421,5.0447,4.9865,5.027,483000.0],["2004-01-07",5.0207,5.0409,4.9979,5.0396,560400.0],["2004-01-08",5.0409,5.0497,4.9777,5.0434,394800.0],["2004-01-09",5.0358,5.0712,4.979,4.9891,654000.0],["2004-01-12",5.0042,5.0143,4.9764,4.9853,319200.0],["2004-01-13",4.9916,4.9941,4.9663,4.979,267000.0],["2004-01-14",4.9815,4.9878,4.9461,4.96,1193400.0],["2004-01-15",4.96,4.9992,4.96,4.9625,856200.0],["2004-01-16",4.9726,4.979,4.9562,4.9638,368400.0],["2004-01-20",4.9828,4.9916,4.9512,4.9815,681000.0],["2004-01-21",4.9815,4.9865,4.9474,4.955,576000.0],["2004-01-22",4.9524,4.979,4.9461,4.9575,354000.0],["2004-01-23",4.9575,4.9739,4.8867,4.8867,541800.0],["2004-01-26",4.8551,4.979,4.8551,4.979,1609800.0],["2004-01-27",4.9726,5.008,4.9613,5.003,360600.0],["2004-01-28",4.9853,5.0674,4.9764,4.9979,951000.0],["2004-01-29",5.0093,5.0459,4.955,5.0447,669000.0],["2004-01-30",5.0485,5.0788,5.0004,5.0358,327600.0],["2004-02-02",5.0384,5.0801,4.979,5.075,780000.0],["2004-02-03",5.1003,5.1913,5.0927,5.1647,1254000.0],["2004-02-04",5.1647,5.2154,5.1217,5.1951,1162200.0],["2004-02-05",5.2103,5.2103,5.1647,5.1787,863400.0],["2004-02-06",5.166,5.1723,5.1432,5.1508,952800.0],["2004-02-09",5.1508,5.1584,5.052,5.104,1704600.0],["2004-02-10",5.104,5.1445,5.052,5.1407,1309800.0],["2004-02-11",5.128,5.1837,5.1141,5.1837,745800.0],["2004-02-12",5.1711,5.1901,5.1394,5.185,427800.0],["2004-02-13",5.1888,5.1901,5.1305,5.1609,425400.0],["2004-02-17",5.166,5.1913,5.1508,5.1673,550200.0],["2004-02-18",5.1723,5.1825,5.1305,5.1394,564000.0],["2004-02-19",5.147,5.1622,5.1267,5.147,507000.0],["2004-02-20",5.1533,5.204,5.1521,5.1812,1351200.0],["2004-02-23",5.1787,5.2356,5.147,5.2356,704400.0],["2004-02-24",5.223,5.223,5.1533,5.1799,585000.0],["2004-02-25",5.1799,5.2318,5.1609,5.2103,534000.0],["2004-02-26",5.223,5.2863,5.1913,5.2736,811200.0],["2004-02-27",5.285,5.3445,5.2698,5.2774,407400.0],["2004-03-01",5.2901,5.3433,5.2445,5.342,1048200.0],["2004-03-02",5.3154,5.3888,5.3116,5.3888,932400.0],["2004-03-03",5.3686,5.3686,5.2382,5.2521,1071600.0],["2004-03-04",5.2584,5.3547,5.2584,5.3496,693600.0],["2004-03-05",5.3623,5.437,5.3623,5.4319,639000.0],["2004-03-08",5.4446,5.4711,5.4192,5.4711,1286400.0],["2004-03-09",5.4737,5.4737,5.423,5.4572,517200.0],["2004-03-10",5.4572,5.4927,5.4205,5.4623,1095000.0],["2004-03-11",5.4597,5.4851,5.3876,5.399,535200.0],["2004-03-12",5.4066,5.4471,5.3673,5.442,454800.0],["2004-03-15",5.442,5.442,5.2989,5.3116,572400.0],["2004-03-16",5.3053,5.3445,5.261,5.2787,934200.0],["2004-03-17",5.2863,5.3179,5.2394,5.2597,1322400.0],["2004-03-18",5.242,5.2648,5.223,5.2356,983400.0],["2004-03-19",5.242,5.266,5.2204,5.2382,467400.0],["2004-03-22",5.2128,5.2128,5.1407,5.1407,732000.0],["2004-03-23",5.1597,5.2863,5.1597,5.2508,1070400.0],["2004-03-24",5.2318,5.2711,5.2052,5.2078,714000.0],["2004-03-25",5.223,5.4129,5.223,5.3749,732000.0],["2004-03-26",5.3787,5.3825,5.3078,5.3243,469200.0],["2004-03-29",5.3559,5.3876,5.3382,5.3876,390600.0],["2004-03-30",5.3876,5.4142,5.3407,5.3496,798000.0],["2004-03-31",5.3623,5.4851,5.3559,5.4838,774600.0],["2004-04-01",5.4952,5.58,5.4838,5.5522,996000.0],["2004-04-02",5.5838,5.6395,5.5509,5.5598,748200.0],["2004-04-05",5.5813,5.6155,5.5522,5.5838,699000.0],["2004-04-06",5.5648,5.6028,5.5231,5.5458,699000.0],["2004-04-07",5.556,5.5927,5.5395,5.5686,568800.0],["2004-04-08",5.5636,5.5813,5.4863,5.5028,302400.0],["2004-04-12",5.5155,5.5345,5.4559,5.48,603600.0],["2004-04-13",5.4927,5.4927,5.3749,5.385,574200.0],["2004-04-14",5.3433,5.4129,5.3433,5.3812,596400.0],["2004-04-15",5.3914,5.5079,5.3914,5.48,640800.0],["2004-04-16",5.4635,5.5129,5.4559,5.4787,961200.0],["2004-04-19",5.5066,5.537,5.4825,5.5079,584400.0],["2004-04-20",5.5015,5.5205,5.4205,5.4446,1566000.0],["2004-04-21",5.4256,5.5522,5.4218,5.5079,484800.0],["2004-04-22",5.4952,5.6028,5.4952,5.6028,590400.0],["2004-04-23",5.6028,5.6281,5.5585,5.5902,558600.0],["2004-04-26",5.6218,5.6737,5.5927,5.599,648600.0],["2004-04-27",5.6218,5.6725,5.6003,5.6269,1164000.0],["2004-04-28",5.6307,5.6535,5.5712,5.6535,1108200.0],["2004-04-29",5.6345,5.718,5.6345,5.6889,1751400.0],["2004-04-30",5.6991,5.7459,5.6725,5.6915,1012800.0],["2004-05-03",5.6851,5.6978,5.6433,5.6598,819000.0],["2004-05-04",5.6471,5.7801,5.6471,5.7484,799800.0],["2004-05-05",5.7801,5.7801,5.6839,5.713,553800.0],["2004-05-06",5.8535,5.9738,5.8371,5.8662,3120000.0],["2004-05-07",5.8409,5.8662,5.7687,5.7801,1096200.0],["2004-05-10",5.7738,5.789,5.6725,5.6725,921000.0],["2004-05-11",5.6725,5.7649,5.6066,5.6471,3288000.0],["2004-05-12",5.6408,5.6978,5.618,5.6573,973800.0],["2004-05-13",5.6382,5.6953,5.637,5.6636,1495200.0],["2004-05-14",5.6649,5.689,5.6306,5.6585,1720800.0],["2004-05-17",5.6585,5.6674,5.5786,5.6091,1264200.0],["2004-05-18",5.6129,5.6256,5.5495,5.5685,752400.0],["2004-05-19",5.571,5.6192,5.538,5.5393,902400.0],["2004-05-20",5.5393,5.5621,5.5254,5.5444,447000.0],["2004-05-21",5.5533,5.5634,5.5177,5.5431,2070600.0],["2004-05-24",5.5938,5.708,5.5875,5.6585,1359000.0],["2004-05-25",5.689,5.708,5.6243,5.7067,1089000.0],["2004-05-26",5.708,5.7143,5.6738,5.708,953400.0],["2004-05-27",5.6953,5.7334,5.6826,5.7131,586800.0],["2004-05-28",5.7334,5.7651,5.7093,5.7587,786000.0],["2004-06-01",5.7651,5.8082,5.7448,5.7803,1012800.0],["2004-06-02",5.7803,5.8539,5.7803,5.8222,1014600.0],["2004-06-03",5.8323,5.8323,5.6623,5.6623,813600.0],["2004-06-04",5.6738,5.7143,5.6129,5.6294,888600.0],["2004-06-07",5.6611,5.7385,5.6611,5.7346,1381200.0],["2004-06-08",5.708,5.708,5.5938,5.6192,1812600.0],["2004-06-09",5.6192,5.67,5.6053,5.6573,781800.0],["2004-06-10",5.6446,5.67,5.5837,5.6103,570600.0],["2004-06-14",5.6091,5.6446,5.5812,5.5824,646800.0],["2004-06-15",5.6129,5.6725,5.604,5.6382,513600.0],["2004-06-16",5.6446,5.6928,5.6332,5.6763,2051400.0],["2004-06-17",5.6763,5.6763,5.6319,5.6382,828600.0],["2004-06-18",5.623,5.6902,5.623,5.6522,814200.0],["2004-06-21",5.6471,5.6966,5.6471,5.6826,641400.0],["2004-06-22",5.708,5.7676,5.6953,5.7423,720600.0],["2004-06-23",5.7549,5.7549,5.7207,5.7346,1165200.0],["2004-06-24",5.7435,5.7461,5.7131,5.7334,990600.0],["2004-06-25",5.7524,5.8031,5.7207,5.8031,1191600.0],["2004-06-28",5.8095,5.8146,5.7511,5.7562,634200.0],["2004-06-29",5.7613,5.8222,5.7499,5.8196,669600.0],["2004-06-30",5.8285,5.8285,5.7524,5.8069,717600.0],["2004-07-01",5.8031,5.8044,5.6446,5.6484,1282800.0],["2004-07-02",5.6636,5.774,5.6636,5.7626,648000.0],["2004-07-06",5.7714,5.7968,5.7587,5.7854,1200000.0],["2004-07-07",5.7841,5.8272,5.7778,5.8171,586200.0],["2004-07-08",5.8095,5.8171,5.7752,5.7917,563400.0],["2004-07-09",5.7917,5.8095,5.7803,5.8031,564600.0],["2004-07-12",5.8285,5.8792,5.8031,5.864,1119600.0],["2004-07-13",5.8831,6.0048,5.8539,5.9921,1539600.0],["2004-07-14",5.9921,6.0797,5.9655,6.0239,1837800.0],["2004-07-15",6.0239,6.048,5.9706,5.9756,837000.0],["2004-07-16",5.9934,6.0289,5.9401,6.001,1000200.0],["2004-07-19",5.9997,6.0505,5.9807,6.0188,774000.0],["2004-07-20",6.0315,6.053,6.0023,6.0492,1151400.0],["2004-07-21",6.0505,6.0505,5.8754,5.8754,2719800.0],["2004-07-22",5.8729,5.8767,5.7676,5.8285,1342200.0],["2004-07-23",5.8158,5.826,5.6573,5.6852,1362000.0],["2004-07-26",5.6852,5.708,5.5672,5.6192,2478000.0],["2004-07-27",5.6002,5.7182,5.5938,5.7182,971400.0],["2004-07-28",5.7143,5.7143,5.6065,5.6649,1011600.0],["2004-07-29",5.6636,5.7334,5.6078,5.7105,909600.0],["2004-07-30",5.7017,5.7017,5.5368,5.604,1207200.0],["2004-08-02",5.5812,5.6319,5.5812,5.6154,1311000.0],["2004-08-03",5.6319,5.6344,5.5748,5.6141,953400.0],["2004-08-04",5.6065,5.6192,5.5507,5.6116,755400.0],["2004-08-05",5.5989,5.5989,5.448,5.448,996600.0],["2004-08-06",5.4607,5.4924,5.3173,5.3985,1578000.0],["2004-08-09",5.4239,5.4492,5.3592,5.4188,1266600.0],["2004-08-10",5.4188,5.6941,5.4125,5.6636,2241000.0],["2004-08-11",5.6446,5.8729,5.6218,5.8475,2245200.0],["2004-08-12",5.8513,5.9073,5.8031,5.8348,2230800.0],["2004-08-13",5.8272,5.8297,5.7065,5.7255,1703400.0],["2004-08-16",5.7065,5.7115,5.5984,5.6556,2172000.0],["2004-08-17",5.6302,5.6518,5.5095,5.5374,1639800.0],["2004-08-18",5.5285,5.6531,5.465,5.6124,1906200.0],["2004-08-19",5.6162,5.6378,5.5616,5.6048,1178400.0],["2004-08-20",5.6022,5.6137,5.5819,5.6048,640800.0],["2004-08-23",5.5806,5.615,5.5552,5.5552,579000.0],["2004-08-24",5.5641,5.6111,5.5641,5.573,591000.0],["2004-08-25",5.5857,5.6531,5.5819,5.6302,825000.0],["2004-08-26",5.6429,5.6671,5.6277,5.6556,1105800.0],["2004-08-27",5.6493,5.6874,5.6175,5.6861,589800.0],["2004-08-30",5.6861,5.7052,5.6556,5.6569,534600.0],["2004-08-31",5.6569,5.7179,5.6569,5.7154,690000.0],["2004-09-01",5.7154,5.784,5.7154,5.7789,709200.0],["2004-09-02",5.7668,5.8736,5.7668,5.8278,832800.0],["2004-09-03",5.8297,5.8717,5.7935,5.8412,714800.0],["2004-09-07",5.8526,5.9193,5.8526,5.9193,820800.0],["2004-09-08",5.9384,5.9632,5.8431,5.8622,544800.0],["2004-09-09",5.8622,5.9041,5.8393,5.8564,577200.0],["2004-09-10",5.8564,5.8679,5.7726,5.7935,820800.0],["2004-09-13",5.805,5.9098,5.805,5.8717,859600.0],["2004-09-14",5.8717,5.9308,5.8278,5.9308,770800.0],["2004-09-15",5.9308,5.9308,5.824,5.8374,757200.0],["2004-09-16",5.8431,5.8755,5.8202,5.8374,268000.0],["2004-09-17",5.8488,5.8793,5.7878,5.7992,723600.0],["2004-09-20",5.7764,5.7764,5.5571,5.5819,992000.0],["2004-09-21",5.5819,5.6525,5.4866,5.5571,1345600.0],["2004-09-22",5.5629,5.5762,5.3932,5.4561,1363600.0],["2004-09-23",5.4713,5.4828,5.3474,5.376,1420000.0],["2004-09-24",5.4046,5.4351,5.3951,5.4122,1823600.0],["2004-09-27",5.3951,5.3951,5.2426,5.2559,1396000.0],["2004-09-28",5.233,5.3474,5.233,5.315,1116400.0],["2004-09-29",5.3207,5.3379,5.2712,5.2902,853600.0],["2004-09-30",5.2521,5.3779,5.2521,5.3493,1267200.0],["2004-10-01",5.3379,5.3474,5.2788,5.2902,1238800.0],["2004-10-04",5.2769,5.2883,5.2235,5.2521,1927200.0],["2004-10-05",5.2521,5.3627,5.2521,5.3493,1081200.0],["2004-10-06",5.3379,5.3856,5.3265,5.3856,810400.0],["2004-10-07",5.3665,5.376,5.3246,5.3474,831200.0],["2004-10-08",5.357,5.3741,5.2159,5.2426,1190000.0],["2004-10-11",5.233,5.2635,5.214,5.2349,655600.0],["2004-10-12",5.2292,5.3169,5.1682,5.2902,1402400.0],["2004-10-13",5.3284,5.3284,5.2464,5.2731,1076800.0],["2004-10-14",5.2731,5.3284,5.2597,5.2979,953200.0],["2004-10-15",5.3093,5.3856,5.2464,5.2712,714800.0],["2004-10-18",5.2521,5.3226,5.2273,5.3112,750400.0],["2004-10-19",5.3188,5.3589,5.2025,5.2216,537600.0],["2004-10-20",5.2197,5.3284,5.2044,5.2635,622800.0],["2004-10-21",5.2426,5.3188,5.2178,5.2845,480400.0],["2004-10-22",5.2807,5.2998,5.2235,5.2407,356000.0],["2004-10-25",5.2216,5.2407,5.1816,5.2197,598000.0],["2004-10-26",5.2083,5.2273,5.1187,5.1759,1238000.0],["2004-10-27",5.1854,5.2464,5.1797,5.2445,738800.0],["2004-10-28",5.2216,5.2807,5.1968,5.2559,704800.0],["2004-10-29",5.2426,5.2883,5.172,5.1892,857200.0],["2004-11-01",5.1892,5.2159,5.1206,5.1949,835200.0],["2004-11-02",5.2235,5.2349,5.1549,5.1854,799600.0],["2004-11-03",5.2483,5.2616,5.1396,5.2197,1012800.0],["2004-11-04",5.1949,5.3379,5.1759,5.3379,1493600.0],["2004-11-05",5.3608,5.4332,5.3379,5.4332,1050000.0],["2004-11-08",5.4237,5.4275,5.3703,5.4122,1089600.0],["2004-11-09",5.4904,5.9022,5.3284,5.8545,4751600.0],["2004-11-10",5.9118,6.0417,5.8679,5.9214,2823600.0],["2004-11-11",5.9233,5.9328,5.8545,5.9157,1402400.0],["2004-11-12",5.9023,5.9252,5.7877,5.8144,2211200.0],["2004-11-15",5.7304,5.8774,5.7189,5.7991,1470800.0],["2004-11-16",5.7571,5.803,5.7285,5.7896,1404400.0],["2004-11-17",5.7819,5.8431,5.7571,5.8087,1255600.0],["2004-11-18",5.7877,5.8163,5.7628,5.7915,1313200.0],["2004-11-19",5.7896,5.8335,5.7208,5.803,1346400.0],["2004-11-22",5.759,5.8545,5.759,5.8259,1391600.0],["2004-11-23",5.8469,5.8755,5.7991,5.8488,1289200.0],["2004-11-24",5.8488,5.8966,5.8392,5.8966,658400.0],["2004-11-26",5.8889,5.9462,5.8889,5.9367,518000.0],["2004-11-29",5.908,5.9195,5.8507,5.8927,1388000.0],["2004-11-30",5.8927,5.9634,5.8622,5.9634,1875600.0],["2004-12-01",5.9462,6.0532,5.9462,5.9978,1534400.0],["2004-12-02",5.9787,6.1506,5.9653,6.1506,1543600.0],["2004-12-03",6.1601,6.1601,6.0073,6.0475,1323600.0],["2004-12-06",6.0092,6.0665,5.9214,6.0188,968000.0],["2004-12-07",6.0455,6.0627,5.9596,5.9844,947600.0],["2004-12-08",5.9653,5.9768,5.8832,5.9309,1527200.0],["2004-12-09",5.95,6.1563,5.95,6.141,1306800.0],["2004-12-10",6.1487,6.1487,6.0436,6.1219,1354400.0],["2004-12-13",6.1582,6.1601,6.0627,6.1277,478000.0],["2004-12-14",6.1353,6.1945,6.1239,6.1792,1065600.0],["2004-12-15",6.1601,6.1888,6.0933,6.1869,733600.0],["2004-12-16",6.1601,6.2767,6.1525,6.2557,1124000.0],["2004-12-17",6.2557,6.3072,6.2385,6.3072,1366800.0],["2004-12-20",6.3531,6.355,6.2366,6.2843,1064800.0],["2004-12-21",6.3034,6.3091,6.2728,6.2748,1428000.0],["2004-12-22",6.2461,6.3263,6.2461,6.2748,860000.0],["2004-12-23",6.2652,6.2786,6.2499,6.2595,489200.0],["2004-12-27",6.2977,6.334,6.2557,6.3244,664000.0],["2004-12-28",6.3454,6.3569,6.3225,6.3569,510000.0],["2004-12-29",6.3244,6.3569,6.2518,6.3053,420000.0],["2004-12-30",6.2977,6.4161,6.2881,6.3894,459200.0],["2004-12-31",6.3894,6.4276,6.3607,6.4218,574800.0],["2005-01-03",6.4085,6.4218,6.29,6.3263,1362000.0],["2005-01-04",6.3512,6.3645,6.2366,6.2461,572000.0],["2005-01-05",6.227,6.3034,6.2079,6.2671,1631200.0],["2005-01-06",6.2652,6.3454,6.2537,6.3321,936400.0],["2005-01-07",6.3378,6.3855,6.2728,6.3359,530800.0],["2005-01-10",6.3359,6.4008,6.3168,6.3397,873200.0],["2005-01-11",6.3321,6.3397,6.2652,6.311,891200.0],["2005-01-12",6.2767,6.311,6.2289,6.2919,690400.0],["2005-01-13",6.248,6.2748,6.1353,6.1678,2440800.0],["2005-01-14",6.2977,6.3492,6.1449,6.1907,800400.0],["2005-01-18",6.1907,6.2537,6.1468,6.2308,1035200.0],["2005-01-19",6.2079,6.2805,6.206,6.2461,438000.0],["2005-01-20",6.2461,6.2881,6.2232,6.2308,598000.0],["2005-01-21",6.2557,6.2652,6.2098,6.2346,770800.0],["2005-01-24",6.227,6.2614,6.1773,6.1888,667200.0],["2005-01-25",6.185,6.2709,6.1792,6.2022,1148400.0],["2005-01-26",6.1869,6.2194,6.1506,6.1697,985200.0],["2005-01-27",6.1506,6.2633,6.1506,6.227,618800.0],["2005-01-28",6.2786,6.5804,6.2461,6.5173,2514800.0],["2005-01-31",6.5613,6.5766,6.4371,6.5766,2138400.0],["2005-02-01",6.5766,6.6281,6.4868,6.5708,1274000.0],["2005-02-02",6.5613,6.7026,6.5288,6.7026,1480800.0],["2005-02-03",6.7026,6.76,6.695,6.7332,1744000.0],["2005-02-04",6.7351,6.8308,6.7045,6.8308,1668400.0],["2005-02-07",6.8308,6.9016,6.8059,6.8882,1830400.0],["2005-02-08",6.8882,7.0279,6.6624,6.9877,2818800.0],["2005-02-09",6.9839,7.0547,6.8404,6.915,2251200.0],["2005-02-10",6.9361,7.0088,6.9361,6.9609,1344400.0],["2005-02-11",6.9628,6.9839,6.8748,6.9456,776000.0],["2005-02-14",6.9456,6.9762,6.8519,6.9035,2273600.0],["2005-02-15",6.8844,6.8882,6.7925,6.8787,1538400.0],["2005-02-16",6.8806,6.9131,6.8404,6.85,1025200.0],["2005-02-17",6.8404,6.9093,6.7868,6.8978,1537600.0],["2005-02-18",6.9341,6.9361,6.7677,6.8021,1172000.0],["2005-02-22",6.783,6.783,6.6854,6.6988,1425200.0],["2005-02-23",6.6797,6.827,6.6758,6.7887,760800.0],["2005-02-24",6.7792,6.8327,6.7524,6.8232,1017200.0],["2005-02-25",6.8404,6.8614,6.7964,6.85,515600.0],["2005-02-28",6.8614,6.8729,6.739,6.7677,1542400.0],["2005-03-01",6.7772,6.9131,6.7772,6.8346,817600.0],["2005-03-02",6.8327,6.8423,6.7447,6.8021,840400.0],["2005-03-03",6.804,6.8729,6.76,6.8251,372800.0],["2005-03-04",6.8863,6.9169,6.8002,6.8844,763200.0],["2005-03-07",6.8691,6.8691,6.8098,6.8404,556400.0],["2005-03-08",6.8212,6.848,6.7945,6.8193,556400.0],["2005-03-09",6.8193,6.8193,6.6835,6.7007,1485200.0],["2005-03-10",6.7045,6.7849,6.7045,6.7715,1558800.0],["2005-03-11",6.7772,6.8021,6.7485,6.7677,905200.0],["2005-03-14",6.9074,6.9188,6.8538,6.8787,1401200.0],["2005-03-15",6.8844,6.894,6.7945,6.8002,626400.0],["2005-03-16",6.8021,6.8117,6.6835,6.716,1360800.0],["2005-03-17",6.7007,6.716,6.6414,6.6758,1688400.0],["2005-03-18",6.7447,6.8595,6.7198,6.7658,1499200.0],["2005-03-21",6.7658,6.7753,6.6911,6.7275,513600.0],["2005-03-22",6.7351,6.7887,6.6605,6.7658,1262800.0],["2005-03-23",6.7466,6.8174,6.7198,6.7849,1134400.0],["2005-03-24",6.8232,6.8346,6.7811,6.7811,449600.0],["2005-03-28",6.7792,6.8385,6.7543,6.7945,589600.0],["2005-03-29",6.7734,6.8193,6.7084,6.7218,556000.0],["2005-03-30",6.7007,6.7619,6.7007,6.7505,697600.0],["2005-03-31",6.7371,6.8098,6.7084,6.7868,606800.0],["2005-04-01",6.7734,6.8729,6.7658,6.8098,931200.0],["2005-04-04",6.7926,6.8385,6.7466,6.7772,560800.0],["2005-04-05",6.7466,6.85,6.7466,6.8213,494000.0],["2005-04-06",6.8308,6.8959,6.827,6.8806,649600.0],["2005-04-07",6.8614,7.0088,6.8404,7.0088,1070400.0],["2005-04-08",7.0088,7.0662,6.9896,7.0164,618000.0],["2005-04-11",7.003,7.0509,6.9418,7.0355,704800.0],["2005-04-12",7.0222,7.1159,6.9437,7.093,861200.0],["2005-04-13",7.0891,7.0891,6.9705,7.0202,565200.0],["2005-04-14",7.0241,7.047,6.9628,6.9762,612400.0],["2005-04-15",6.9456,7.0298,6.8327,6.8595,542800.0],["2005-04-18",6.85,6.9284,6.8117,6.9093,844400.0],["2005-04-19",6.9016,6.9418,6.8595,6.9418,603200.0],["2005-04-20",6.9265,6.9361,6.7447,6.7658,1190000.0],["2005-04-21",6.7677,6.9265,6.7447,6.9227,1156800.0],["2005-04-22",6.9035,6.959,6.8404,6.9227,1224400.0],["2005-04-25",6.9169,6.9609,6.8691,6.9609,461600.0],["2005-04-26",6.9227,6.9246,6.8442,6.894,647200.0],["2005-04-27",6.9074,6.9648,6.8002,6.9169,742800.0],["2005-04-28",6.9169,6.9208,6.76,6.8767,1145200.0],["2005-04-29",6.8882,6.9112,6.8385,6.892,1226000.0],["2005-05-02",6.9265,6.9284,6.7772,6.8136,836800.0],["2005-05-03",6.8136,6.8136,6.7313,6.7638,813600.0],["2005-05-04",6.783,6.7887,6.6701,6.6758,1648000.0],["2005-05-05",6.6567,6.6644,6.4577,6.5342,2876400.0],["2005-05-06",6.5342,6.5362,6.4367,6.4634,2278400.0],["2005-05-09",6.4826,6.4883,6.3429,6.429,3413600.0],["2005-05-10",6.7926,7.1733,6.6548,6.938,6449200.0],["2005-05-11",6.9112,6.9341,6.739,6.8519,2023200.0],["2005-05-12",6.8538,6.9189,6.8193,6.848,1208800.0],["2005-05-13",6.848,6.848,6.6621,6.7254,1483600.0],["2005-05-16",6.7081,6.7848,6.7081,6.7829,1538000.0],["2005-05-17",6.7829,6.825,6.7369,6.7829,1582000.0],["2005-05-18",6.7829,6.8576,6.7829,6.848,1122000.0],["2005-05-19",6.848,6.848,6.7905,6.8135,734400.0],["2005-05-20",6.8327,6.8365,6.7311,6.7963,934400.0],["2005-05-23",6.8327,6.9189,6.8174,6.9036,1556000.0],["2005-05-24",6.9074,6.9573,6.85,6.9515,1254000.0],["2005-05-25",6.9764,6.9784,6.8844,6.9189,1447600.0],["2005-05-26",6.9573,6.9918,6.9381,6.9611,956800.0],["2005-05-27",6.9803,6.9803,6.9132,6.9247,486800.0],["2005-05-31",6.9094,6.9592,6.8979,6.9304,473600.0],["2005-06-01",6.8959,6.963,6.8749,6.8959,716000.0],["2005-06-02",6.8979,6.9439,6.8653,6.8883,731200.0],["2005-06-03",6.8691,6.8806,6.804,6.825,908000.0],["2005-06-06",6.8193,6.8576,6.7771,6.827,573600.0],["2005-06-07",6.8269,6.8653,6.733,6.7484,1562000.0],["2005-06-08",6.7867,6.8097,6.6947,6.7081,1244000.0],["2005-06-09",6.7254,6.7254,6.6564,6.7062,1035600.0],["2005-06-10",6.7388,6.7886,6.7081,6.7388,710800.0],["2005-06-13",6.7273,6.7925,6.7024,6.7925,657600.0],["2005-06-14",6.7925,6.8135,6.7158,6.7618,394400.0],["2005-06-15",6.7714,6.804,6.7043,6.7886,570400.0],["2005-06-16",6.7867,6.8615,6.7656,6.848,660800.0],["2005-06-17",6.848,6.848,6.7656,6.825,848400.0],["2005-06-20",6.7886,6.804,6.7235,6.7522,391600.0],["2005-06-21",6.7522,6.9573,6.6602,6.9573,3235600.0],["2005-06-22",7.1202,7.4153,7.0167,7.3406,7409200.0],["2005-06-23",7.3789,7.3904,7.1681,7.2103,2214800.0],["2005-06-24",7.2237,7.2275,7.1221,7.1279,1322400.0],["2005-06-27",7.1451,7.1662,6.8825,6.9247,1976400.0],["2005-06-28",6.9247,7.0033,6.9055,6.9822,923600.0],["2005-06-29",6.9956,7.0397,6.9592,6.9745,722400.0],["2005-06-30",6.9726,6.9918,6.9285,6.9381,874400.0],["2005-07-01",6.9611,6.9764,6.9094,6.94,406400.0],["2005-07-05",6.9381,6.9784,6.9189,6.9726,624400.0],["2005-07-06",6.9726,6.9918,6.8979,6.9113,662400.0],["2005-07-07",6.8998,6.9937,6.8557,6.9688,756000.0],["2005-07-08",6.9879,7.0799,6.9113,7.0646,872000.0],["2005-07-11",7.0474,7.101,7.0167,7.0761,533600.0],["2005-07-12",7.0167,7.1643,7.009,7.1413,989200.0],["2005-07-13",7.1585,7.1585,7.0895,7.1125,728000.0],["2005-07-14",7.1355,7.1585,7.0991,7.1374,793200.0],["2005-07-15",7.1317,7.1432,7.0646,7.0742,658400.0],["2005-07-18",7.0876,7.1106,6.9841,7.0531,890400.0],["2005-07-19",7.0914,7.0914,7.0244,7.0339,808400.0],["2005-07-20",6.9956,7.0454,6.9956,7.0359,759200.0],["2005-07-21",7.0435,7.0914,7.009,7.0359,744000.0],["2005-07-22",7.0474,7.1413,7.0378,7.1413,738000.0],["2005-07-25",7.1259,7.1643,7.0819,7.1547,523600.0],["2005-07-26",7.1662,7.2409,7.1624,7.2371,1278800.0],["2005-07-27",7.2544,7.2678,7.2256,7.2448,756800.0],["2005-07-28",7.2735,7.3425,7.262,7.3368,840800.0],["2005-07-29",7.3023,7.3042,7.1662,7.1969,2128000.0],["2005-08-01",7.1969,7.2314,7.1183,7.1451,750800.0],["2005-08-02",7.1164,7.1298,7.0129,7.124,1070400.0],["2005-08-03",7.1125,7.1777,7.1029,7.1585,424000.0],["2005-08-04",7.1643,7.1681,7.0071,7.009,535600.0],["2005-08-05",6.9899,7.0493,6.9324,7.0244,633600.0],["2005-08-08",7.0397,7.0972,6.9343,6.9362,1130800.0],["2005-08-09",7.2352,7.3559,7.1681,7.3406,5132800.0],["2005-08-10",7.3387,7.3444,7.1489,7.216,1660400.0],["2005-08-11",7.2467,7.3792,7.2218,7.264,1300800.0],["2005-08-12",7.2371,7.2813,7.1508,7.2352,776400.0],["2005-08-15",7.2179,7.287,7.2007,7.2659,600000.0],["2005-08-16",7.2698,7.287,7.2064,7.2506,507200.0],["2005-08-17",7.2506,7.287,7.1834,7.2141,499200.0],["2005-08-18",7.2141,7.3427,7.1872,7.3005,950400.0],["2005-08-19",7.2909,7.3466,7.2007,7.3389,764000.0],["2005-08-22",7.3523,7.4329,7.3235,7.431,1014000.0],["2005-08-23",7.4003,7.4867,7.3907,7.4061,909200.0],["2005-08-24",7.4157,7.4406,7.3082,7.3581,569600.0],["2005-08-25",7.3581,7.3619,7.3197,7.3446,477600.0],["2005-08-26",7.3331,7.337,7.2525,7.2813,479600.0],["2005-08-29",7.2467,7.3024,7.193,7.3024,556800.0],["2005-08-30",7.3082,7.3082,7.2179,7.2947,964400.0],["2005-08-31",7.2947,7.3254,7.2467,7.3254,957600.0],["2005-09-01",7.3235,7.3235,7.2544,7.2947,953200.0],["2005-09-02",7.3024,7.3139,7.241,7.2659,550800.0],["2005-09-06",7.2851,7.3619,7.2851,7.3466,644400.0],["2005-09-07",7.3523,7.3658,7.2717,7.3408,658800.0],["2005-09-08",7.3197,7.3907,7.2563,7.2679,596400.0],["2005-09-09",7.2275,7.3715,7.2275,7.3523,649600.0],["2005-09-12",7.3466,7.4886,7.2851,7.4694,814000.0],["2005-09-13",7.4771,7.4867,7.3696,7.4061,902000.0],["2005-09-14",7.4771,7.6057,7.3293,7.3427,1793200.0],["2005-09-15",7.3178,7.4003,7.2544,7.3888,885200.0],["2005-09-16",7.4022,7.4848,7.4022,7.4598,1355200.0],["2005-09-19",7.4637,7.4713,7.3408,7.4253,683200.0],["2005-09-20",7.4752,7.5347,7.431,7.4944,1509200.0],["2005-09-21",7.4675,7.4675,7.049,7.1085,2196000.0],["2005-09-22",7.0413,7.1316,6.9665,7.1296,1276800.0],["2005-09-23",7.0548,7.1316,6.9799,7.0605,1506400.0],["2005-09-26",7.0605,7.1085,6.8935,6.9684,1017200.0],["2005-09-27",7.0164,7.1642,7.0049,7.0932,859600.0],["2005-09-28",7.1028,7.1584,7.0202,7.0413,492000.0],["2005-09-29",7.0413,7.0413,6.7918,6.9799,1317600.0],["2005-09-30",6.978,7.0912,6.93,7.0912,888000.0],["2005-10-03",7.0912,7.1047,6.9492,6.9722,1258800.0],["2005-10-04",6.9549,6.9684,6.8801,6.9415,1619600.0],["2005-10-05",6.9204,6.9434,6.6862,6.7015,2303200.0],["2005-10-06",6.7092,6.8244,6.6516,6.8244,1235200.0],["2005-10-07",6.8225,6.8858,6.7668,6.8033,1143200.0],["2005-10-10",6.9857,6.9857,6.7591,6.8014,922000.0],["2005-10-11",6.7726,6.859,6.7265,6.7476,1123200.0],["2005-10-12",6.7092,6.7476,6.5461,6.6843,1599200.0],["2005-10-13",6.6862,6.6919,6.6056,6.6401,933200.0],["2005-10-14",6.6401,6.6996,6.6132,6.6612,1148400.0],["2005-10-17",6.642,6.7188,6.6171,6.7188,753200.0],["2005-10-18",6.7188,6.7188,6.5806,6.642,684400.0],["2005-10-19",6.644,6.7841,6.6017,6.7783,690400.0],["2005-10-20",6.7783,6.7783,6.6728,6.7207,987600.0],["2005-10-21",6.7438,6.7841,6.7092,6.7419,700400.0],["2005-10-24",6.7361,6.8302,6.7169,6.7937,844400.0],["2005-10-25",6.7572,6.8398,6.738,6.7937,569200.0],["2005-10-26",6.7572,6.8014,6.6862,6.6977,605200.0],["2005-10-27",6.69,6.7227,6.5691,6.5825,561600.0],["2005-10-28",6.5998,6.7265,6.5749,6.7265,1036000.0],["2005-10-31",6.7457,6.811,6.7073,6.7284,1294800.0],["2005-11-01",6.7188,6.7207,6.6324,6.6632,534000.0],["2005-11-02",6.667,6.6996,6.6248,6.6267,789200.0],["2005-11-03",6.6267,6.6824,6.4597,6.6824,2978800.0],["2005-11-04",6.6996,6.7438,6.6344,6.7323,1157200.0],["2005-11-07",6.7323,6.7591,6.6555,6.6996,1188000.0],["2005-11-08",6.9108,6.9108,6.5307,6.6382,2826800.0],["2005-11-09",6.6517,6.692,6.6113,6.644,1222800.0],["2005-11-10",6.644,6.717,6.5747,6.717,1436000.0],["2005-11-11",6.7074,6.7094,6.6574,6.6632,442800.0],["2005-11-14",6.6517,6.6517,6.4901,6.5171,1540400.0],["2005-11-15",6.5171,6.519,6.3036,6.319,2902400.0],["2005-11-16",6.3459,6.4151,6.3132,6.4132,3628000.0],["2005-11-17",6.4171,6.4613,6.3363,6.4574,2704400.0],["2005-11-18",6.4709,6.4709,6.3767,6.419,1120000.0],["2005-11-21",6.4036,6.4228,6.3805,6.4171,1011600.0],["2005-11-22",6.4036,6.4036,6.3344,6.3536,1800400.0],["2005-11-23",6.3536,6.3536,6.2921,6.3228,1257200.0],["2005-11-25",6.3171,6.3824,6.3151,6.3517,389200.0],["2005-11-28",6.3555,6.3555,6.269,6.269,1333600.0],["2005-11-29",6.2882,6.3901,6.2767,6.3844,1453600.0],["2005-11-30",6.394,6.4324,6.3651,6.3882,1694800.0],["2005-12-01",6.394,6.4863,6.3863,6.3998,1725200.0],["2005-12-02",6.3998,6.4421,6.3421,6.4421,883600.0],["2005-12-05",6.4286,6.4651,6.4017,6.4555,1251600.0],["2005-12-06",6.4805,6.494,6.4459,6.4613,1242000.0],["2005-12-07",6.4632,6.4747,6.3824,6.419,1168000.0],["2005-12-08",6.4171,6.4594,6.3882,6.4132,871200.0],["2005-12-09",6.4074,6.4324,6.2786,6.319,1151600.0],["2005-12-12",6.3209,6.3632,6.3036,6.3228,1184800.0],["2005-12-13",6.3132,6.5286,6.3074,6.5151,1528000.0],["2005-12-14",6.5151,6.5151,6.3844,6.4247,1356800.0],["2005-12-15",6.4248,6.444,6.3344,6.3613,1161600.0],["2005-12-16",6.3748,6.4151,6.2844,6.2882,1360800.0],["2005-12-19",6.2978,6.369,6.2863,6.3536,2398000.0],["2005-12-20",6.3421,6.3748,6.294,6.3017,781200.0],["2005-12-21",6.3267,6.3882,6.319,6.3882,1015200.0],["2005-12-22",6.3921,6.4132,6.3267,6.3709,575200.0],["2005-12-23",6.3863,6.4324,6.3671,6.4267,512000.0],["2005-12-27",6.4055,6.444,6.3209,6.3209,582800.0],["2005-12-28",6.3209,6.4228,6.3209,6.4094,464000.0],["2005-12-29",6.4132,6.4286,6.3401,6.3767,530400.0],["2005-12-30",6.3363,6.3824,6.2921,6.3517,752400.0],["2006-01-03",6.3709,6.4536,6.3094,6.444,1637600.0],["2006-01-04",6.4574,6.5017,6.4363,6.469,844000.0],["2006-01-05",6.4574,6.4709,6.4017,6.4074,729200.0],["2006-01-06",6.4094,6.4305,6.369,6.394,673600.0],["2006-01-09",6.3651,6.3959,6.3536,6.3767,702000.0],["2006-01-10",6.3747,6.4247,6.3459,6.419,1186400.0],["2006-01-11",6.4094,6.4555,6.3959,6.4421,709200.0],["2006-01-12",6.4324,6.4324,6.3363,6.3517,798800.0],["2006-01-13",6.3651,6.4555,6.3517,6.3767,598800.0],["2006-01-17",6.3363,6.3651,6.2882,6.3382,642800.0],["2006-01-18",6.2998,6.3651,6.2998,6.3478,673200.0],["2006-01-19",6.3844,6.5555,6.3844,6.5517,1173200.0],["2006-01-20",6.5324,6.5459,6.4517,6.4517,945600.0],["2006-01-23",6.4517,6.5574,6.394,6.5036,959200.0],["2006-01-24",6.5421,6.5613,6.4805,6.5382,1095600.0],["2006-01-25",6.5459,6.6555,6.5209,6.6247,1830800.0],["2006-01-26",6.6632,6.7305,6.6401,6.7209,1854800.0],["2006-01-27",6.7305,6.7978,6.7113,6.7286,1459600.0],["2006-01-30",6.7113,6.7209,6.6286,6.6555,816000.0],["2006-01-31",6.7594,7.1497,6.7594,7.0766,3928800.0],["2006-02-01",7.0709,7.0709,6.9574,7.0016,2324400.0],["2006-02-02",7.0036,7.0363,6.9689,6.9708,980400.0],["2006-02-03",6.9728,7.071,6.9439,6.9554,911600.0],["2006-02-06",6.9631,7.0113,6.9342,6.9689,849600.0],["2006-02-07",6.7955,6.7955,6.3468,6.4142,5230400.0],["2006-02-08",6.5509,6.5875,6.3679,6.4373,2624800.0],["2006-02-09",6.4508,6.4893,6.4045,6.4103,952400.0],["2006-02-10",6.3949,6.4642,6.3641,6.4219,1025200.0],["2006-02-13",6.4045,6.4411,6.3795,6.3968,581200.0],["2006-02-14",6.4026,6.4508,6.3853,6.3872,1014400.0],["2006-02-15",6.4142,6.4719,6.3891,6.4315,2020400.0],["2006-02-16",6.4546,6.6203,6.4334,6.6087,1856800.0],["2006-02-17",6.6203,6.6838,6.5991,6.6838,1508000.0],["2006-02-21",6.6742,6.7012,6.6145,6.7012,2158000.0],["2006-02-22",6.7031,6.7493,6.6915,6.7416,862800.0],["2006-02-23",6.7185,6.7532,6.6434,6.6588,1092800.0],["2006-02-24",6.6588,6.7744,6.6453,6.7744,1369600.0],["2006-02-27",6.7878,6.7878,6.6453,6.6588,2318800.0],["2006-02-28",6.6472,6.6973,6.5991,6.6511,1515200.0],["2006-03-01",6.6858,6.732,6.6453,6.6665,1885600.0],["2006-03-02",6.6357,6.7763,6.6241,6.7512,1041200.0],["2006-03-03",6.7512,6.784,6.7012,6.7069,659600.0],["2006-03-06",6.7724,6.7724,6.7031,6.7281,1023600.0],["2006-03-07",6.7281,6.7763,6.6992,6.7435,831200.0],["2006-03-08",6.7224,6.8033,6.7012,6.759,618800.0],["2006-03-09",6.8302,6.9901,6.7994,6.94,2132000.0],["2006-03-10",6.9631,7.0305,6.9362,6.9978,1023200.0],["2006-03-13",7.0036,7.0305,6.9574,6.9631,1114400.0],["2006-03-14",6.9651,6.9901,6.915,6.9805,1064000.0],["2006-03-15",6.9862,7.044,6.9766,7.0305,869200.0],["2006-03-16",7.0594,7.1557,7.0402,7.1307,1774000.0],["2006-03-17",7.1269,7.1596,7.1076,7.1326,1216400.0],["2006-03-20",7.1076,7.175,7.0652,7.1018,722800.0],["2006-03-21",7.0883,7.1615,7.0614,7.098,831200.0],["2006-03-22",7.1134,7.202,7.0748,7.1846,914400.0],["2006-03-23",7.1654,7.2212,7.1557,7.1962,665200.0],["2006-03-24",7.1981,7.2251,7.1654,7.2251,411200.0],["2006-03-27",7.2251,7.2559,7.1577,7.1712,564400.0],["2006-03-28",7.1712,7.1981,7.1269,7.15,713200.0],["2006-03-29",7.1654,7.2424,7.148,7.2039,961600.0],["2006-03-30",7.2039,7.2212,7.1673,7.2174,698800.0],["2006-03-31",7.2135,7.2212,7.0941,7.1114,1464000.0],["2006-04-03",7.123,7.1423,7.0575,7.0575,1158800.0],["2006-04-04",7.0363,7.0748,6.9689,7.0344,933600.0],["2006-04-05",7.0402,7.044,6.9246,6.9824,554800.0],["2006-04-06",7.0016,7.0016,6.8476,6.9092,820800.0],["2006-04-07",6.9342,6.9535,6.8206,6.8572,664800.0],["2006-04-10",6.8861,6.888,6.809,6.8379,1000800.0],["2006-04-11",6.8206,6.8996,6.811,6.8899,1037200.0],["2006-04-12",6.8899,6.9458,6.8899,6.9439,708400.0],["2006-04-13",6.8938,6.965,6.8803,6.9092,400800.0],["2006-04-17",6.8822,6.9265,6.8726,6.9246,524800.0],["2006-04-18",6.9323,6.9496,6.9053,6.9458,1412400.0],["2006-04-19",6.9439,7.0594,6.94,7.0594,1078800.0],["2006-04-20",7.0421,7.0903,7.0363,7.0903,584400.0],["2006-04-21",7.1172,7.1288,6.9535,6.992,1568000.0],["2006-04-24",6.992,7.019,6.9342,6.9689,590800.0],["2006-04-25",6.9458,6.9824,6.9285,6.9747,1221200.0],["2006-04-26",6.9824,7.0248,6.9689,6.992,716400.0],["2006-04-27",6.9728,7.0787,6.9612,7.0575,667600.0],["2006-04-28",7.0228,7.071,6.9978,7.0633,569200.0],["2006-05-01",7.0498,7.0575,6.8206,6.8206,1331200.0],["2006-05-02",6.8187,6.8687,6.7975,6.8591,1447200.0],["2006-05-03",6.8591,6.9631,6.7686,6.9342,1104800.0],["2006-05-04",6.9631,7.0421,6.9631,6.967,802800.0],["2006-05-05",6.9824,7.1134,6.9612,7.1037,803600.0],["2006-05-08",7.1037,7.2039,7.0748,7.1769,1112400.0],["2006-05-09",7.3002,7.4235,7.2424,7.3002,3088400.0],["2006-05-10",7.2655,7.3599,7.2482,7.2598,1309200.0],["2006-05-11",7.2482,7.3003,7.2212,7.2347,985600.0],["2006-05-12",7.1942,7.2212,7.0958,7.0977,1353200.0],["2006-05-15",7.0707,7.1382,7.0418,7.1093,946400.0],["2006-05-16",7.1575,7.2598,7.1286,7.1999,1982000.0],["2006-05-17",7.1729,7.2173,7.117,7.1228,1449200.0],["2006-05-18",7.1151,7.1536,7.0649,7.0668,1334000.0],["2006-05-19",7.0861,7.1054,6.9935,7.0282,1866800.0],["2006-05-22",6.9877,7.0765,6.9588,6.9684,1459600.0],["2006-05-23",7.0032,7.1112,6.9819,7.0321,2076400.0],["2006-05-24",7.0321,7.0456,6.9839,7.0379,2067600.0],["2006-05-25",7.0803,7.0938,7.0205,7.0456,853600.0],["2006-05-26",7.0707,7.1093,7.0167,7.0726,622800.0],["2006-05-30",7.0726,7.0784,6.9742,6.9742,305600.0],["2006-05-31",6.9877,7.0475,6.9144,6.9742,1136000.0],["2006-06-01",6.9742,7.0379,6.9549,6.9877,1461200.0],["2006-06-02",6.9935,7.0167,6.8874,6.9453,1112400.0],["2006-06-05",6.9356,6.9742,6.8295,6.8758,822800.0],["2006-06-06",6.872,6.9048,6.8469,6.872,474800.0],["2006-06-07",6.8874,7.0167,6.8816,6.9472,1058400.0],["2006-06-08",6.9453,6.9974,6.8913,6.9627,1058000.0],["2006-06-09",6.9762,6.9877,6.9337,6.9337,532000.0],["2006-06-12",6.9318,6.9414,6.8623,6.8739,840400.0],["2006-06-13",6.8565,6.9414,6.8218,6.87,1800400.0],["2006-06-14",6.8701,6.8951,6.7099,6.7852,1044000.0],["2006-06-15",6.7987,6.8102,6.7041,6.7948,1102000.0],["2006-06-16",6.8237,6.8546,6.7331,6.7446,1756400.0],["2006-06-19",6.7389,6.8102,6.7003,6.7678,1371600.0],["2006-06-20",6.789,6.8064,6.7466,6.7582,972000.0],["2006-06-21",6.7774,6.8604,6.762,6.8257,912400.0],["2006-06-22",6.7659,6.818,6.7543,6.8006,1025200.0],["2006-06-23",6.7813,6.8701,6.7524,6.8257,690800.0],["2006-06-26",6.8218,6.8643,6.8045,6.8623,620800.0],["2006-06-27",6.8623,6.8797,6.8315,6.8488,1374800.0],["2006-06-28",6.8585,6.872,6.8295,6.8604,1154800.0],["2006-06-29",6.8874,6.9684,6.8816,6.9684,692400.0],["2006-06-30",6.9549,7.0572,6.9472,7.0263,1922800.0],["2006-07-03",7.0225,7.0263,6.9665,7.0186,175200.0],["2006-07-05",7.0263,7.0553,6.9125,6.9164,787200.0],["2006-07-06",6.8971,6.9877,6.8971,6.9627,528000.0],["2006-07-07",6.9549,7.0514,6.9491,7.0012,1233600.0],["2006-07-10",6.9954,7.0823,6.9819,7.0012,637600.0],["2006-07-11",6.9742,7.0012,6.9434,6.9954,1153200.0],["2006-07-12",6.9453,6.9723,6.8932,6.926,2680000.0],["2006-07-13",6.926,6.926,6.8373,6.8874,1804400.0],["2006-07-14",6.8913,6.8913,6.7813,6.818,1471600.0],["2006-07-17",6.8025,6.8797,6.7967,6.8527,1636800.0],["2006-07-18",6.8681,6.8913,6.8122,6.8893,1493600.0],["2006-07-19",6.8874,7.0282,6.8874,7.0205,1092000.0],["2006-07-20",7.0147,7.0186,6.9125,6.9723,976800.0],["2006-07-21",6.9646,6.9839,6.9511,6.9684,824800.0],["2006-07-24",6.9646,7.063,6.9646,7.0591,985200.0],["2006-07-25",7.0456,7.0861,6.9974,7.0591,703200.0],["2006-07-26",7.061,7.061,6.9839,7.0437,688800.0],["2006-07-27",7.0475,7.1247,6.98,6.9935,638000.0],["2006-07-28",7.0032,7.0823,7.0032,7.0591,670400.0],["2006-07-31",7.0437,7.0437,6.98,7.0418,1092400.0],["2006-08-01",7.0302,7.0379,6.9897,7.0225,662400.0],["2006-08-02",7.0456,7.1093,7.0456,7.0958,975600.0],["2006-08-03",7.0861,7.2057,7.0861,7.2057,870800.0],["2006-08-04",7.2347,7.2405,7.1652,7.198,942000.0],["2006-08-07",7.1768,7.2733,7.1614,7.2733,698800.0],["2006-08-08",7.2694,7.2713,7.1363,7.1672,2421200.0],["2006-08-09",7.1961,7.3369,7.1961,7.2752,2140800.0],["2006-08-10",7.2559,7.3196,7.2385,7.2965,865600.0],["2006-08-11",7.2965,7.3061,7.1708,7.223,638800.0],["2006-08-14",7.2481,7.2752,7.2249,7.2365,616000.0],["2006-08-15",7.2849,7.3854,7.2791,7.3776,852000.0],["2006-08-16",7.3834,7.3912,7.3042,7.3138,769200.0],["2006-08-17",7.2868,7.2984,7.2597,7.2694,602400.0],["2006-08-18",7.2578,7.2887,7.2056,7.2327,1243200.0],["2006-08-21",7.2365,7.2404,7.2037,7.2153,1133200.0],["2006-08-22",7.2249,7.2501,7.2017,7.2481,912400.0],["2006-08-23",7.2636,7.3042,7.1805,7.2037,1121200.0],["2006-08-24",7.2249,7.2539,7.1998,7.2501,1354400.0],["2006-08-25",7.2307,7.2733,7.2191,7.2481,998800.0],["2006-08-28",7.2385,7.2868,7.2385,7.2713,481600.0],["2006-08-29",7.2868,7.3409,7.2481,7.337,598400.0],["2006-08-30",7.3428,7.3776,7.2965,7.3235,706800.0],["2006-08-31",7.3254,7.4414,7.3061,7.4414,864000.0],["2006-09-01",7.4472,7.4665,7.4298,7.4511,382000.0],["2006-09-05",7.4414,7.4801,7.4356,7.4685,574400.0],["2006-09-06",7.4511,7.482,7.4414,7.4704,804400.0],["2006-09-07",7.4685,7.5342,7.4298,7.5207,1611200.0],["2006-09-08",7.5342,7.5361,7.4878,7.4994,522800.0],["2006-09-11",7.4839,7.5342,7.482,7.5187,698000.0],["2006-09-12",7.5168,7.5496,7.5091,7.5361,674800.0],["2006-09-13",7.5187,7.5303,7.3834,7.3989,1045200.0],["2006-09-14",7.3931,7.4028,7.3564,7.397,595200.0],["2006-09-15",7.424,7.4356,7.3989,7.4202,713600.0],["2006-09-18",7.4028,7.424,7.3448,7.3622,682800.0],["2006-09-19",7.366,7.4414,7.3544,7.4279,836800.0],["2006-09-20",7.453,7.4723,7.4163,7.4627,479200.0],["2006-09-21",7.4859,7.4936,7.4607,7.4762,897600.0],["2006-09-22",7.4569,7.4801,7.4008,7.426,381600.0],["2006-09-25",7.4491,7.5245,7.4105,7.5091,1109600.0],["2006-09-26",7.4839,7.5574,7.4569,7.4685,422000.0],["2006-09-27",7.4704,7.654,7.4704,7.5999,1546000.0],["2006-09-28",7.627,7.6386,7.5806,7.6134,707200.0],["2006-09-29",7.6115,7.6405,7.5555,7.5593,983600.0],["2006-10-02",7.5574,7.625,7.5265,7.5361,608800.0],["2006-10-03",7.5381,7.627,7.5381,7.567,558000.0],["2006-10-04",7.5477,7.6637,7.5477,7.6347,590000.0],["2006-10-05",7.6154,7.6656,7.6154,7.6347,745600.0],["2006-10-06",7.6347,7.6405,7.5361,7.5497,732800.0],["2006-10-09",7.5361,7.5941,7.4955,7.5728,411600.0],["2006-10-10",7.5767,7.6444,7.5574,7.6154,880400.0],["2006-10-11",7.5941,7.6212,7.511,7.5361,1397200.0],["2006-10-12",7.5613,7.6115,7.5284,7.6115,997600.0],["2006-10-13",7.6076,7.6695,7.5574,7.596,474400.0],["2006-10-16",7.596,7.596,7.5361,7.5458,582400.0],["2006-10-17",7.5207,7.6366,7.4917,7.6096,1827200.0],["2006-10-18",7.6076,7.7255,7.5806,7.6695,2006400.0],["2006-10-19",7.6714,7.7004,7.5767,7.7004,830000.0],["2006-10-20",7.6907,7.8222,7.6753,7.7835,1858000.0],["2006-10-23",7.7545,7.8203,7.7217,7.8106,1120400.0],["2006-10-24",7.7874,7.8029,7.7487,7.7951,1066400.0],["2006-10-25",7.7739,7.8415,7.77,7.8106,769600.0],["2006-10-26",7.8106,7.855,7.7855,7.8492,732400.0],["2006-10-27",7.8473,7.9266,7.8106,7.8782,568000.0],["2006-10-30",7.8415,7.8898,7.8183,7.8724,700400.0],["2006-10-31",7.857,7.8705,7.7874,7.8415,1420000.0],["2006-11-01",7.855,7.9053,7.8087,7.8376,806000.0],["2006-11-02",7.7758,7.8454,7.7526,7.8261,631200.0],["2006-11-03",7.8318,7.884,7.8145,7.857,816000.0],["2006-11-06",7.8782,8.0677,7.8782,7.9498,698800.0],["2006-11-07",8.1643,8.3054,8.0348,8.0909,2167200.0],["2006-11-08",8.0793,8.116,8.0213,8.116,872400.0],["2006-11-09",8.114,8.114,7.9766,8.0753,966400.0],["2006-11-10",8.0734,8.1315,8.054,8.0869,731600.0],["2006-11-13",8.1005,8.1257,8.0714,8.0966,536400.0],["2006-11-14",8.0773,8.1644,8.056,8.1624,1025600.0],["2006-11-15",8.1818,8.2186,8.1818,8.205,836800.0],["2006-11-16",8.2302,8.2786,8.2166,8.2767,591600.0],["2006-11-17",8.2786,8.2863,8.1934,8.2863,840000.0],["2006-11-20",8.2689,8.2922,8.1353,8.1508,1308400.0],["2006-11-21",8.1528,8.1682,8.1257,8.1528,790800.0],["2006-11-22",8.1489,8.1779,8.1257,8.1644,1844400.0],["2006-11-24",8.1295,8.1702,8.1218,8.1508,220800.0],["2006-11-27",8.1353,8.1353,8.0443,8.056,817600.0],["2006-11-28",8.0656,8.0831,8.0192,8.0714,850000.0],["2006-11-29",8.0773,8.1702,8.0773,8.147,771600.0],["2006-11-30",8.1469,8.1741,8.1024,8.114,942800.0],["2006-12-01",8.116,8.1315,8.0385,8.0947,972800.0],["2006-12-04",8.116,8.2089,8.0598,8.1644,1092800.0],["2006-12-05",8.1644,8.2205,8.147,8.1741,1709200.0],["2006-12-06",8.1779,8.1818,8.1566,8.1682,732000.0],["2006-12-07",8.1586,8.1779,8.0927,8.0985,707200.0],["2006-12-08",8.1005,8.267,8.0792,8.2457,2578800.0],["2006-12-11",8.2476,8.3231,8.2205,8.2438,1324400.0],["2006-12-12",8.2534,8.3251,8.2476,8.2902,901600.0],["2006-12-13",8.3135,8.3696,8.2631,8.2805,983600.0],["2006-12-14",8.2709,8.3541,8.2515,8.3096,1081200.0],["2006-12-15",8.296,8.3696,8.2747,8.2863,1021200.0],["2006-12-18",8.298,8.3406,8.2167,8.2283,474000.0],["2006-12-19",8.2186,8.2689,8.1992,8.2089,741200.0],["2006-12-20",8.2166,8.2883,8.1973,8.2767,894400.0],["2006-12-21",8.2941,8.3251,8.2767,8.3096,1042000.0],["2006-12-22",8.3115,8.3251,8.2496,8.296,844400.0],["2006-12-26",8.2805,8.3386,8.2612,8.3251,452000.0],["2006-12-27",8.356,8.4354,8.3309,8.3986,468800.0],["2006-12-28",8.4025,8.4025,8.3406,8.3444,270400.0],["2006-12-29",8.3386,8.3444,8.2341,8.2573,593200.0],["2007-01-03",8.3251,8.5342,8.2902,8.5264,2437200.0],["2007-01-04",8.5322,8.5322,8.4219,8.5148,1390000.0],["2007-01-05",8.3599,8.5458,8.3599,8.5284,1676000.0],["2007-01-08",8.5284,8.6155,8.3851,8.4161,1026800.0],["2007-01-09",8.4238,8.5245,8.3967,8.5245,1271200.0],["2007-01-10",8.4993,8.5187,8.4199,8.5032,1482400.0],["2007-01-11",8.5245,8.6039,8.5245,8.5748,976800.0],["2007-01-12",8.5593,8.6097,8.5535,8.5922,587600.0],["2007-01-16",8.6135,8.6155,8.5284,8.5593,730800.0],["2007-01-17",8.5593,8.6523,8.5477,8.6523,724000.0],["2007-01-18",8.8226,8.8226,8.5555,8.6077,587200.0],["2007-01-19",8.6077,8.7471,8.5458,8.6368,2386800.0],["2007-01-22",8.6523,8.6736,8.5787,8.6348,587600.0],["2007-01-23",8.6406,8.7123,8.6194,8.6929,482800.0],["2007-01-24",8.691,8.7394,8.6639,8.7316,558400.0],["2007-01-25",8.7026,8.722,8.6542,8.7123,944800.0],["2007-01-26",8.7316,8.7316,8.629,8.6949,974800.0],["2007-01-29",8.6755,8.7336,8.6755,8.7162,867200.0],["2007-01-30",8.7316,8.7316,8.689,8.7258,603200.0],["2007-01-31",8.7258,8.7762,8.6484,8.7723,1152000.0],["2007-02-01",8.78,8.7955,8.7471,8.7646,1033200.0],["2007-02-02",8.751,8.7781,8.6794,8.6832,906000.0],["2007-02-05",8.6871,8.6949,8.5262,8.6445,1490400.0],["2007-02-06",8.9004,9.0536,8.5048,8.9566,5863200.0],["2007-02-07",8.9954,9.2107,8.9954,9.1292,1692000.0],["2007-02-08",9.0904,9.1254,9.0168,9.0323,943600.0],["2007-02-09",9.0303,9.0536,8.9586,9.0013,1228000.0],["2007-02-12",9.0013,9.0245,8.9799,9.0206,815200.0],["2007-02-13",9.0206,9.1254,9.009,9.1254,1352800.0],["2007-02-14",9.1254,9.1874,9.0982,9.1176,762000.0],["2007-02-15",9.1137,9.1137,9.0458,9.0749,1124800.0],["2007-02-16",9.0982,9.1913,9.0711,9.1796,988400.0],["2007-02-20",9.1331,9.199,9.0807,9.1312,1350800.0],["2007-02-21",9.0963,9.1583,9.0943,9.1331,1067600.0],["2007-02-22",9.1292,9.1564,9.0497,9.1176,1075200.0],["2007-02-23",9.1292,9.1409,9.0711,9.1195,461600.0],["2007-02-26",9.1486,9.1893,9.0963,9.1874,894800.0],["2007-02-27",9.1893,9.2301,9.0245,9.1331,1931600.0],["2007-02-28",9.2107,9.36,9.17,9.2979,2884400.0],["2007-03-01",9.296,9.3503,9.1796,9.2785,1832400.0],["2007-03-02",9.2785,9.2999,9.1506,9.1641,1414000.0],["2007-03-05",9.1234,9.2068,9.0846,9.0846,1426000.0],["2007-03-06",9.1622,9.2456,9.0555,9.1312,1724400.0],["2007-03-07",9.1447,9.2126,9.0904,9.1195,1638400.0],["2007-03-08",9.1506,9.2029,9.1137,9.199,890400.0],["2007-03-09",9.2398,9.2785,9.17,9.2495,1692400.0],["2007-03-12",9.2475,9.2902,9.2146,9.2669,1973200.0],["2007-03-13",9.2495,9.2688,9.1874,9.2165,1808400.0],["2007-03-14",9.2165,9.2979,9.1525,9.2223,2279200.0],["2007-03-15",9.2223,9.329,9.1874,9.329,1648000.0],["2007-03-16",9.3367,9.3755,9.2669,9.2999,1032400.0],["2007-03-19",9.3736,9.4356,9.3309,9.422,1011600.0],["2007-03-20",9.422,9.5229,9.3988,9.5229,1937600.0],["2007-03-21",9.5229,9.6547,9.5015,9.645,999200.0],["2007-03-22",9.6838,9.6857,9.5752,9.6761,1637600.0],["2007-03-23",9.6761,9.6954,9.645,9.6722,1067200.0],["2007-03-26",9.6625,9.6935,9.5306,9.6858,2399200.0],["2007-03-27",9.6567,9.6916,9.5791,9.6373,1468800.0],["2007-03-28",9.6373,9.6935,9.5869,9.6528,756000.0],["2007-03-29",9.6954,9.6974,9.6101,9.678,724000.0],["2007-03-30",9.6954,9.7633,9.6353,9.7633,1067200.0],["2007-04-02",10.0833,10.2636,9.868,9.9126,2583200.0],["2007-04-03",9.9281,9.965,9.8719,9.901,1114000.0],["2007-04-04",9.9087,9.9921,9.8894,9.9243,930800.0],["2007-04-05",9.9378,10.0096,9.934,9.965,1002400.0],["2007-04-09",9.9863,10.0755,9.9863,10.0639,1766000.0],["2007-04-10",10.0619,10.1259,10.0096,10.0619,544400.0],["2007-04-11",10.0425,10.0619,9.9689,10.0348,722400.0],["2007-04-12",10.0154,10.0445,9.9669,10.0329,1197200.0],["2007-04-13",10.0464,10.0619,9.9378,10.0445,1183200.0],["2007-04-16",10.0871,10.1511,10.0115,10.0677,1171600.0],["2007-04-17",10.091,10.1453,10.0387,10.0871,998800.0],["2007-04-18",10.0678,10.0774,9.9882,9.996,1118800.0],["2007-04-19",9.9824,10.0057,9.7982,9.9844,845600.0],["2007-04-20",10.0309,10.0736,9.8874,9.9747,1833200.0],["2007-04-23",9.996,10.0445,9.9456,10.0115,752000.0],["2007-04-24",10.0057,10.0057,9.9184,9.9495,1223200.0],["2007-04-25",9.9727,9.9979,9.8874,9.9417,1418000.0],["2007-04-26",9.9378,9.9727,9.8312,9.8874,1562400.0],["2007-04-27",9.8719,9.9262,9.7982,9.8894,1324800.0],["2007-04-30",9.87,9.9785,9.837,9.837,921200.0],["2007-05-01",9.837,10.0639,9.7633,9.965,1049600.0],["2007-05-02",9.9514,10.0367,9.9514,10.0057,1132400.0],["2007-05-03",10.0076,10.0406,9.9514,9.9727,774000.0],["2007-05-04",9.9863,10.0833,9.9572,10.0639,1146400.0],["2007-05-07",10.1414,10.2268,10.06,10.093,1023600.0],["2007-05-08",9.8894,9.9592,9.3794,9.8797,4599600.0],["2007-05-09",9.8312,9.8797,9.711,9.7827,1901200.0],["2007-05-10",9.74,9.74,9.5477,9.6293,2269200.0],["2007-05-11",9.6487,9.6643,9.5769,9.6196,1629200.0],["2007-05-14",9.6196,9.6759,9.5264,9.6157,1164400.0],["2007-05-15",9.6507,9.705,9.5633,9.573,1256800.0],["2007-05-16",9.5885,9.7031,9.5555,9.6876,869200.0],["2007-05-17",9.6507,9.6507,9.538,9.538,1405600.0],["2007-05-18",9.5516,9.5672,9.4176,9.4565,2014800.0],["2007-05-21",9.4079,9.5477,9.3672,9.505,1710400.0],["2007-05-22",9.4876,9.5206,9.3594,9.4778,1626400.0],["2007-05-23",9.4681,9.5458,9.4196,9.505,1400000.0],["2007-05-24",9.4837,9.5147,9.3633,9.3846,1125600.0],["2007-05-25",9.3846,9.4662,9.3846,9.4371,1142400.0],["2007-05-29",9.441,9.6487,9.441,9.6138,1352800.0],["2007-05-30",9.5497,9.6992,9.5361,9.6992,1265600.0],["2007-05-31",9.7089,9.7788,9.6798,9.7109,1562000.0],["2007-06-01",9.7478,9.8371,9.7245,9.773,1143200.0],["2007-06-04",9.7575,9.8002,9.6992,9.8002,709200.0],["2007-06-05",9.7672,9.8099,9.7225,9.7827,738800.0],["2007-06-06",9.7342,9.773,9.6371,9.639,1876400.0],["2007-06-07",9.6021,9.6021,9.4778,9.505,1510800.0],["2007-06-08",9.5109,9.6021,9.4759,9.5963,638000.0],["2007-06-11",9.571,9.6215,9.5497,9.5691,465200.0],["2007-06-12",9.5575,9.5905,9.4837,9.5342,854400.0],["2007-06-13",9.5342,9.6235,9.5011,9.54,2478400.0],["2007-06-14",9.5031,9.5691,9.3924,9.4507,1122400.0],["2007-06-15",9.5147,9.5982,9.4507,9.4992,1230800.0],["2007-06-18",9.5225,9.5419,9.4099,9.4118,1110800.0],["2007-06-19",9.4448,9.606,9.4448,9.5439,1974800.0],["2007-06-20",9.5633,9.6876,9.5633,9.5846,1261600.0],["2007-06-21",9.5536,9.6099,9.5167,9.5982,1075200.0],["2007-06-22",9.5885,9.5885,9.4565,9.5186,1466000.0],["2007-06-25",9.4817,9.5924,9.474,9.5186,827600.0],["2007-06-26",9.5186,9.5594,9.4662,9.5244,674800.0],["2007-06-27",9.5128,9.5128,9.3943,9.4584,982000.0],["2007-06-28",9.4565,9.54,9.4293,9.4642,1504800.0],["2007-06-29",9.4895,9.5303,9.3477,9.4099,877600.0],["2007-07-02",9.4507,9.4759,9.4176,9.472,909200.0],["2007-07-03",9.474,9.538,9.4623,9.5186,327200.0],["2007-07-05",9.5186,9.5536,9.4099,9.4778,1000400.0],["2007-07-06",9.4895,9.5769,9.4526,9.5439,1051200.0],["2007-07-09",9.5439,9.6215,9.5283,9.6215,1444800.0],["2007-07-10",9.5633,9.5827,9.5244,9.5322,1560400.0],["2007-07-11",9.5147,9.573,9.5109,9.5555,2768000.0],["2007-07-12",9.5943,9.7167,9.5788,9.7147,4839600.0],["2007-07-13",9.7458,9.806,9.7342,9.7672,2090400.0],["2007-07-16",9.7788,9.7982,9.6429,9.6565,2157200.0],["2007-07-17",9.6798,9.7283,9.6157,9.6157,4252400.0],["2007-07-18",9.5963,9.674,9.505,9.5846,2940400.0],["2007-07-19",9.6254,9.7031,9.6099,9.6118,1175200.0],["2007-07-20",9.5788,9.6021,9.441,9.4487,2635200.0],["2007-07-23",9.505,9.6429,9.4759,9.6157,1492400.0],["2007-07-24",9.5477,9.6662,9.5147,9.5905,1581600.0],["2007-07-25",9.641,9.6895,9.5439,9.6138,1816400.0],["2007-07-26",9.5186,9.606,9.4662,9.5808,2310400.0],["2007-07-27",9.5885,9.5885,9.4429,9.4526,1835600.0],["2007-07-30",9.4429,9.5342,9.2856,9.5089,1467600.0],["2007-07-31",9.5497,9.6565,9.474,9.5264,1716000.0],["2007-08-01",9.474,9.6662,9.4312,9.641,1484000.0],["2007-08-02",9.6701,9.8332,9.5769,9.7846,1631600.0],["2007-08-03",9.7089,9.7788,9.5827,9.5827,1941600.0],["2007-08-06",9.6312,9.874,9.6312,9.7109,3744000.0],["2007-08-07",9.4662,9.5497,8.9458,9.2817,5344800.0],["2007-08-08",9.3594,9.5944,9.0701,9.3167,3785200.0],["2007-08-09",9.1708,9.3789,9.1572,9.2894,3224000.0],["2007-08-10",9.3264,9.3692,9.0016,9.0444,2959600.0],["2007-08-13",9.1416,9.2,8.9996,9.0755,1800400.0],["2007-08-14",9.0424,9.0619,8.7526,8.881,2346000.0],["2007-08-15",8.8635,9.0463,8.7954,8.809,1441200.0],["2007-08-16",8.7526,8.8246,8.5581,8.7662,1804800.0],["2007-08-17",8.9568,9.1261,8.7293,8.8518,1784800.0],["2007-08-20",8.8907,8.9452,8.7196,8.8285,2750800.0],["2007-08-21",8.7818,8.8557,8.6884,8.844,1493600.0],["2007-08-22",8.9082,9.0949,8.9082,9.0716,2232800.0],["2007-08-23",9.0833,9.0833,8.9179,8.9549,1410800.0],["2007-08-24",8.9588,9.0444,8.9471,9.0327,1342000.0],["2007-08-27",9.0035,9.0288,8.9335,8.9335,1064800.0],["2007-08-28",8.8382,8.8615,8.5776,8.7448,2507200.0],["2007-08-29",8.7818,8.8538,8.7196,8.776,1437200.0],["2007-08-30",8.6943,8.7604,8.632,8.6826,1527600.0],["2007-08-31",8.7429,8.7799,8.6534,8.739,1701200.0],["2007-09-04",8.7293,8.8888,8.6962,8.846,1246000.0],["2007-09-05",8.8012,8.8363,8.7215,8.7565,1376400.0],["2007-09-06",8.7507,8.7662,8.6456,8.7312,1215200.0],["2007-09-07",8.6515,8.6943,8.5484,8.5873,1939600.0],["2007-09-10",8.492,8.4998,8.2391,8.4511,3279600.0],["2007-09-11",8.4453,8.5678,8.4317,8.5581,2866800.0],["2007-09-12",8.49,8.4998,8.3656,8.4122,2652400.0],["2007-09-13",8.4706,8.5134,8.4297,8.4434,1336000.0],["2007-09-14",8.4025,8.6301,8.3656,8.6145,1518000.0],["2007-09-17",8.5853,8.6631,8.5542,8.6184,1410800.0],["2007-09-18",8.6748,8.8771,8.6748,8.7974,1421200.0],["2007-09-19",8.8032,8.916,8.7721,8.7954,1300400.0],["2007-09-20",8.811,8.8654,8.7371,8.7526,631600.0],["2007-09-21",8.8051,8.8051,8.7526,8.7974,1421600.0],["2007-09-24",8.7721,8.7935,8.7273,8.7818,1658800.0],["2007-09-25",8.7526,8.8207,8.7526,8.7954,706800.0],["2007-09-26",8.7954,8.9899,8.7954,8.9549,2698800.0],["2007-09-27",8.9957,9.1416,8.986,9.1416,2102800.0],["2007-09-28",9.1416,9.1883,9.0949,9.1494,1653200.0],["2007-10-01",9.1494,9.2039,9.0385,9.0911,1266000.0],["2007-10-02",9.1027,9.128,9.0171,9.058,672800.0],["2007-10-03",9.0191,9.1183,9.0191,9.1027,726400.0],["2007-10-04",9.1475,9.2233,9.1358,9.1825,1084800.0],["2007-10-05",9.2291,9.2447,9.1766,9.2272,929200.0],["2007-10-08",9.2078,9.2603,9.1591,9.1825,579200.0],["2007-10-09",9.2097,9.2369,9.0813,9.165,903600.0],["2007-10-10",9.1436,9.1864,9.0949,9.1066,767200.0],["2007-10-11",9.1513,9.1883,9.0619,9.1144,931200.0],["2007-10-12",9.1066,9.163,9.021,9.0755,1220000.0],["2007-10-15",9.0599,9.0599,8.9393,8.9841,862800.0],["2007-10-16",8.9841,9.0424,8.9082,8.9277,660400.0],["2007-10-17",8.9607,8.988,8.9102,8.9802,549200.0],["2007-10-18",8.951,9.0911,8.9432,9.0911,847200.0],["2007-10-19",9.0891,9.2389,9.0638,9.128,1914000.0],["2007-10-22",9.0541,9.165,9.0308,9.165,1253600.0],["2007-10-23",9.198,9.3089,9.1747,9.1902,965600.0],["2007-10-24",9.1514,9.2078,9.0619,9.2078,973600.0],["2007-10-25",9.2292,9.2817,9.1727,9.2194,580400.0],["2007-10-26",9.3089,9.3089,9.2291,9.2525,580400.0],["2007-10-29",9.2719,9.3264,9.1689,9.2253,940000.0],["2007-10-30",9.2,9.2758,9.0677,9.0774,1551200.0],["2007-10-31",9.1105,9.2933,9.0852,9.2019,1656000.0],["2007-11-01",9.1319,9.3361,9.1105,9.1825,1833600.0],["2007-11-02",9.2039,9.2233,9.0774,9.1747,1418800.0],["2007-11-05",9.056,9.2447,9.0152,9.0152,1928800.0],["2007-11-06",9.7232,9.9877,9.3361,9.9255,6334800.0],["2007-11-07",9.867,10.0131,9.7988,9.8164,2185200.0],["2007-11-08",9.9099,10.1281,9.8807,10.0326,2618800.0],["2007-11-09",9.9372,10.0462,9.8534,9.9196,1856800.0],["2007-11-12",9.8924,10.2352,9.8651,10.0833,1424400.0],["2007-11-13",10.132,10.2859,10.0073,10.2644,1866400.0],["2007-11-14",10.317,10.317,10.0755,10.0891,1053200.0],["2007-11-15",10.0424,10.3073,9.9878,10.1417,1674800.0],["2007-11-16",10.1963,10.2859,9.9644,10.0092,1824400.0],["2007-11-19",9.9372,10.1476,9.9196,10.0385,1568400.0],["2007-11-20",10.0404,10.3988,10.0287,10.3657,3000400.0],["2007-11-21",10.317,10.5079,10.2664,10.2878,1956000.0],["2007-11-23",10.3307,10.3813,10.2528,10.2625,280000.0],["2007-11-26",10.2566,10.4222,10.2372,10.3969,1233600.0],["2007-11-27",10.4242,10.7554,10.3638,10.7047,2910800.0],["2007-11-28",10.8079,10.9092,10.7164,10.8469,3438400.0],["2007-11-29",10.8118,10.9287,10.7203,10.8703,2407200.0],["2007-11-30",10.9599,10.993,10.8722,10.9326,1842400.0],["2007-12-03",10.8878,11.0826,10.8742,10.9287,1986800.0],["2007-12-04",10.8567,10.9287,10.7729,10.8567,2198000.0],["2007-12-05",10.9599,11.1157,10.88,10.9093,3054400.0],["2007-12-06",10.9385,11.0106,10.6911,10.958,2788800.0],["2007-12-07",10.9482,10.993,10.8664,10.9365,1177200.0],["2007-12-10",10.9443,10.9677,10.8605,10.9287,1193200.0],["2007-12-11",10.9774,10.993,10.7787,10.8196,1929200.0],["2007-12-12",11.0417,11.0417,10.8118,10.919,1204400.0],["2007-12-13",10.8937,11.1411,10.8917,11.0904,2826000.0],["2007-12-14",11.0924,11.1372,11.0417,11.0495,1598000.0],["2007-12-17",11.0729,11.0807,10.8976,10.9677,1125200.0],["2007-12-18",11.0846,11.1021,10.7982,10.9054,1511600.0],["2007-12-19",10.9034,10.9813,10.7904,10.8118,1964400.0],["2007-12-20",10.8917,10.956,10.7631,10.9093,1837200.0],["2007-12-21",10.9599,11.0105,10.7651,10.8079,4144400.0],["2007-12-24",10.806,10.9287,10.7729,10.8313,369600.0],["2007-12-26",10.7885,10.882,10.6989,10.8079,1363600.0],["2007-12-27",10.7573,10.8294,10.5761,10.6599,1512000.0],["2007-12-28",10.6696,10.7222,10.6229,10.6599,969200.0],["2007-12-31",10.6131,10.6735,10.5118,10.5333,1452400.0],["2008-01-02",10.5118,10.5118,10.2722,10.393,3367600.0],["2008-01-03",10.393,10.582,10.3463,10.4164,1873600.0],["2008-01-04",10.2995,10.4456,10.2566,10.2859,2010400.0],["2008-01-07",10.3112,10.4047,10.1963,10.3794,3537600.0],["2008-01-08",10.4125,10.656,10.3657,10.5625,2561600.0],["2008-01-09",10.5157,10.9093,10.5157,10.8391,3151200.0],["2008-01-10",10.7982,11.0398,10.7729,10.958,2643600.0],["2008-01-11",10.9092,10.9618,10.7398,10.7709,2211600.0],["2008-01-14",10.8216,10.8216,10.6579,10.7768,1516800.0],["2008-01-15",10.6813,10.8118,10.6112,10.7066,1530400.0],["2008-01-16",10.6833,10.9716,10.6229,10.8372,2324400.0],["2008-01-17",10.8605,10.8605,10.6872,10.7651,2039600.0],["2008-01-18",10.7846,10.958,10.6599,10.6716,2397600.0],["2008-01-22",10.2625,10.6131,10.2313,10.4261,2867600.0],["2008-01-23",10.1904,10.3735,9.7404,10.2469,3556800.0],["2008-01-24",10.2859,10.2937,9.9352,10.0209,3020800.0],["2008-01-25",10.0852,10.1943,9.9995,10.0872,1561600.0],["2008-01-28",10.0677,10.2099,9.9196,10.169,2714400.0],["2008-01-29",10.2255,10.2761,10.0287,10.1553,1470800.0],["2008-01-30",10.1359,10.3229,10.0813,10.1437,908800.0],["2008-01-31",10.0151,10.4242,10.0112,10.3677,1642400.0],["2008-02-01",10.3696,10.5177,10.1943,10.3872,1308400.0],["2008-02-04",10.4222,10.4222,10.2235,10.3092,2169200.0],["2008-02-05",10.5196,10.9073,10.2333,10.656,3427200.0],["2008-02-06",10.7339,10.8021,10.4495,10.5196,4824000.0],["2008-02-07",10.4709,10.6582,10.4553,10.5782,2389600.0],["2008-02-08",10.6016,10.6328,10.3987,10.5099,2402800.0],["2008-02-11",10.584,10.6445,10.4923,10.6172,1445600.0],["2008-02-12",10.6503,10.6503,10.5352,10.6328,2415200.0],["2008-02-13",10.6991,10.7655,10.6308,10.6621,1639600.0],["2008-02-14",10.6913,10.6913,10.5313,10.5723,1848000.0],["2008-02-15",10.5294,10.584,10.4123,10.5235,1470800.0],["2008-02-19",10.6191,10.6211,10.4728,10.4748,1113200.0],["2008-02-20",10.4455,10.5216,10.3187,10.5118,1614400.0],["2008-02-21",10.5548,10.586,10.3636,10.3772,1304000.0],["2008-02-22",10.4026,10.4396,10.2972,10.424,1216800.0],["2008-02-25",10.4357,10.584,10.4338,10.5274,1070400.0],["2008-02-26",10.4709,10.6133,10.4357,10.5938,993600.0],["2008-02-27",10.5411,10.6601,10.5372,10.5996,701600.0],["2008-02-28",10.5294,10.6933,10.5294,10.5801,1055600.0],["2008-02-29",10.4748,10.4748,10.3362,10.4299,1503200.0],["2008-03-03",10.3577,10.4279,10.2465,10.3421,3276800.0],["2008-03-04",10.2582,10.4279,10.2406,10.3909,1564000.0],["2008-03-05",10.3577,10.4377,10.2524,10.3089,1429200.0],["2008-03-06",10.2992,10.3226,10.1529,10.1724,954800.0],["2008-03-07",10.1021,10.2367,10.1021,10.1841,1591600.0],["2008-03-10",10.1782,10.2192,10.067,10.0807,1102400.0],["2008-03-11",10.2621,10.3909,10.186,10.2524,2199600.0],["2008-03-12",10.3011,10.4357,10.3011,10.3518,1456400.0],["2008-03-13",10.2465,10.3558,10.1372,10.2816,2086800.0],["2008-03-14",10.344,10.344,10.0885,10.1919,960800.0],["2008-03-17",10.028,10.1587,10.028,10.1255,1355200.0],["2008-03-18",10.266,10.3284,10.1607,10.2797,1127200.0],["2008-03-19",10.3109,10.385,10.1704,10.188,1339200.0],["2008-03-20",10.1899,10.3265,10.1743,10.3011,1403200.0],["2008-03-24",10.2582,10.4435,10.2582,10.3889,1414800.0],["2008-03-25",10.4338,10.584,10.3889,10.543,1706800.0],["2008-03-26",10.506,10.6055,10.4767,10.5001,918800.0],["2008-03-27",10.5313,10.5469,10.3694,10.4006,874800.0],["2008-03-28",10.4104,10.4455,10.2894,10.3538,945200.0],["2008-03-31",10.3538,10.5821,10.2914,10.5821,5178400.0],["2008-04-01",10.6425,11.0913,10.6425,10.8162,3591600.0],["2008-04-02",10.9157,11.2044,10.8493,11.1166,3244800.0],["2008-04-03",11.1166,11.2591,11.1127,11.2103,1674000.0],["2008-04-04",11.1693,11.2454,11.0386,11.1498,2150000.0],["2008-04-07",11.1908,11.2044,10.9957,11.0874,1511200.0],["2008-04-08",11.0308,11.0874,10.8923,11.0737,1763200.0],["2008-04-09",11.0425,11.0854,10.9684,11.0074,754800.0],["2008-04-10",10.9742,11.2434,10.9742,11.1498,1992000.0],["2008-04-11",11.0581,11.2142,11.023,11.0991,1722800.0],["2008-04-14",11.0757,11.1439,10.9996,11.0854,806000.0],["2008-04-15",11.1264,11.1849,10.8884,10.984,1636800.0],["2008-04-16",11.0718,11.1381,11.0464,11.1244,1010000.0],["2008-04-17",11.0659,11.1127,10.9527,11.0269,1166400.0],["2008-04-18",11.2083,11.222,10.9781,10.9859,945200.0],["2008-04-21",10.9215,10.9976,10.9079,10.9293,1223200.0],["2008-04-22",10.9098,10.9293,10.8123,10.8981,882800.0],["2008-04-23",10.8884,11.0132,10.8708,10.9762,1254000.0],["2008-04-24",10.9976,11.0718,10.9488,10.982,684400.0],["2008-04-25",10.9313,11.1205,10.9254,11.0874,903600.0],["2008-04-28",11.062,11.1069,10.8981,10.9976,1032400.0],["2008-04-29",11.0015,11.1264,10.9937,11.0757,744000.0],["2008-04-30",11.1205,11.1576,11.0113,11.0854,1554400.0],["2008-05-01",11.0503,11.101,10.9488,11.0464,1176400.0],["2008-05-02",11.1439,11.183,11.0308,11.0718,1378000.0],["2008-05-05",10.9703,11.1244,10.8494,10.9352,2790000.0],["2008-05-06",11.1888,11.3995,10.4435,10.703,5454400.0],["2008-05-07",10.6933,10.6952,10.5391,10.5938,2470400.0],["2008-05-08",10.67,10.6719,10.4726,10.5586,3051200.0],["2008-05-09",10.4726,10.6153,10.4336,10.5,2037200.0],["2008-05-12",10.5332,10.5703,10.455,10.5527,1970000.0],["2008-05-13",10.4883,10.7227,10.4883,10.6954,1669200.0],["2008-05-14",10.7344,10.8614,10.6993,10.7266,934800.0],["2008-05-15",10.7442,10.9709,10.6915,10.9611,1640400.0],["2008-05-16",10.9982,11.1956,10.9689,11.1545,2105600.0],["2008-05-19",11.1819,11.1858,11.1037,11.1741,1442800.0],["2008-05-20",11.1174,11.1975,11.1037,11.1819,1680800.0],["2008-05-21",11.1663,11.2542,11.1096,11.1741,1761200.0],["2008-05-22",11.1741,11.262,11.1135,11.1936,902400.0],["2008-05-23",11.1799,11.1995,11.1096,11.1448,895600.0],["2008-05-27",11.1467,11.2112,11.1096,11.133,1230800.0],["2008-05-28",11.176,11.1956,11.1115,11.1428,1197200.0],["2008-05-29",11.1741,11.2288,11.1096,11.1545,1243600.0],["2008-05-30",11.1467,11.2229,11.0451,11.1233,5130400.0],["2008-06-02",11.1272,11.2092,10.965,11.1233,1167200.0],["2008-06-03",11.0764,11.1956,11.0393,11.1467,1046000.0],["2008-06-04",11.1408,11.2581,11.0256,11.2131,1146800.0],["2008-06-05",11.2151,11.2307,11.1194,11.176,1425600.0],["2008-06-06",11.0686,11.0686,10.7149,10.7403,2334800.0],["2008-06-09",10.7442,10.7833,10.6192,10.6973,1565600.0],["2008-06-10",10.5996,10.8146,10.5996,10.7305,1672400.0],["2008-06-11",10.7423,10.8224,10.6407,10.67,1218000.0],["2008-06-12",10.6973,10.7872,10.6368,10.754,1281600.0],["2008-06-13",10.8087,10.8575,10.7169,10.8126,1158400.0],["2008-06-16",10.797,10.9044,10.6856,10.8751,1482800.0],["2008-06-17",10.9298,11.0451,10.8165,10.9533,1870400.0],["2008-06-18",10.8771,11.0666,10.8771,11.0373,1734800.0],["2008-06-19",11.0236,11.1858,10.9865,11.0666,1116000.0],["2008-06-20",11.0588,11.1194,10.8712,10.9318,1530400.0],["2008-06-23",10.9631,11.0256,10.7638,10.8829,2144800.0],["2008-06-24",10.8536,10.9767,10.8439,10.8614,1248000.0],["2008-06-25",10.8614,11.1565,10.8595,11.133,1394000.0],["2008-06-26",11.092,11.1311,10.9943,11.0138,1708000.0],["2008-06-27",11.0138,11.0138,10.9181,10.9181,2203200.0],["2008-06-30",10.8321,11.1174,10.8321,11.0099,982400.0],["2008-07-01",10.9357,11.0197,10.9259,10.9474,1728800.0],["2008-07-02",10.9611,11.0236,10.8986,10.9455,2469600.0],["2008-07-03",10.5098,10.5996,9.9939,10.3456,6215600.0],["2008-07-07",10.371,10.4375,9.5172,9.7106,6127600.0],["2008-07-08",9.7106,10.3593,9.7106,10.2812,5850400.0],["2008-07-09",10.3515,10.711,10.1952,10.4492,3837600.0],["2008-07-10",10.4765,10.541,10.3593,10.4804,2238000.0],["2008-07-11",10.4238,10.6504,10.414,10.6328,2632800.0],["2008-07-14",10.7032,10.8165,10.4844,10.5703,1778000.0],["2008-07-15",10.459,10.584,10.1561,10.4492,4100000.0],["2008-07-16",10.4902,10.6309,10.3417,10.457,3483200.0],["2008-07-17",10.5371,10.713,10.4336,10.6641,2826400.0],["2008-07-18",10.7227,10.7384,10.4961,10.6719,1138800.0],["2008-07-21",10.6836,10.7012,10.5527,10.6582,1186000.0],["2008-07-22",10.5723,10.9142,10.5703,10.8712,2162400.0],["2008-07-23",10.8771,10.9845,10.7872,10.9005,1258000.0],["2008-07-24",10.9201,11.0119,10.6739,10.7012,1219200.0],["2008-07-25",10.7149,10.7852,10.5781,10.6211,1346400.0],["2008-07-28",10.5625,10.7305,10.5547,10.6348,1054800.0],["2008-07-29",10.6563,10.8341,10.625,10.711,1312000.0],["2008-07-30",10.7462,10.8654,10.7208,10.8282,1720400.0],["2008-07-31",10.8282,10.8302,10.6817,10.7208,1902000.0],["2008-08-01",10.7735,10.8028,10.6641,10.6973,2151200.0],["2008-08-04",11.0549,11.2835,10.7501,11.2092,6010400.0],["2008-08-05",11.1975,11.7231,11.1233,11.7172,5174800.0],["2008-08-06",11.7133,12.0142,11.6059,11.9576,3233600.0],["2008-08-07",11.9086,12.0319,11.8128,11.8402,1556800.0],["2008-08-08",11.9086,12.165,11.8754,12.1395,3284400.0],["2008-08-11",12.1493,12.3861,12.0339,12.3,2164400.0],["2008-08-12",12.3098,12.3509,11.938,12.0163,2898000.0],["2008-08-13",11.9556,12.0632,11.8773,12.0163,2438400.0],["2008-08-14",12.0026,12.1356,11.9967,12.0456,2297600.0],["2008-08-15",11.8812,12.0632,11.7012,11.936,3163200.0],["2008-08-18",12.0045,12.0613,11.8676,11.9399,1447600.0],["2008-08-19",11.9419,12.1434,11.9419,12.1063,1805600.0],["2008-08-20",12.1082,12.1337,11.9497,12.0026,1336800.0],["2008-08-21",11.9399,12.0534,11.891,11.9967,1776400.0],["2008-08-22",11.9556,12.1669,11.9517,12.0319,1604400.0],["2008-08-25",11.9791,11.9791,11.7873,11.9028,1474000.0],["2008-08-26",11.9302,12.073,11.8812,12.0358,1340400.0],["2008-08-27",11.9869,12.2609,11.9752,12.1767,1946000.0],["2008-08-28",12.2119,12.3411,12.1611,12.2628,1365200.0],["2008-08-29",12.2295,12.3,12.1885,12.2295,989600.0],["2008-09-02",12.3117,12.5211,12.2961,12.345,1860400.0],["2008-09-03",12.3078,12.5798,12.3078,12.5367,2099600.0],["2008-09-04",12.5113,12.5955,12.2726,12.3606,2119200.0],["2008-09-05",12.3254,12.4076,12.0926,12.3959,1457600.0],["2008-09-08",12.6091,12.6992,12.4428,12.5641,2087200.0],["2008-09-09",12.5896,12.6189,12.4154,12.5015,1556000.0],["2008-09-10",12.5289,12.5739,12.2139,12.2824,2338800.0],["2008-09-11",12.253,12.4526,12.1317,12.4272,1293200.0],["2008-09-12",12.3841,12.6052,12.2843,12.5955,1305200.0],["2008-09-15",12.5798,12.8048,12.3665,12.5054,2089200.0],["2008-09-16",12.3822,12.4859,12.1924,12.4565,2538800.0],["2008-09-17",12.4076,12.4565,12.1356,12.1963,3478400.0],["2008-09-18",12.3019,12.5113,12.1963,12.4565,2783200.0],["2008-09-19",12.4604,12.8244,11.4508,12.026,2798400.0],["2008-09-22",12.0045,12.1885,11.848,12.0065,2305600.0],["2008-09-23",12.03,12.2374,11.9928,12.1865,2034000.0],["2008-09-24",12.1748,12.2569,12.0574,12.1552,1066000.0],["2008-09-25",12.2022,12.2295,11.9693,12.0456,1492000.0],["2008-09-26",11.938,12.1865,11.8832,11.981,1671200.0],["2008-09-29",11.9008,12.0123,11.5917,11.756,1648000.0],["2008-09-30",11.8656,12.1493,11.7443,12.1493,2437200.0],["2008-10-01",12.0887,12.2941,11.9947,12.2804,2369600.0],["2008-10-02",12.2667,12.5231,12.2335,12.3841,2082400.0],["2008-10-03",12.4878,12.5407,12.2687,12.3567,2436800.0],["2008-10-06",12.1845,12.2941,11.3999,12.2941,4802400.0],["2008-10-07",12.3861,12.3861,11.9849,11.9947,3192000.0],["2008-10-08",11.7736,12.2863,11.349,11.9419,5311200.0],["2008-10-09",11.936,11.9419,10.9322,10.9518,4083600.0],["2008-10-10",10.764,10.8246,9.3121,10.6563,5425200.0],["2008-10-13",11.1103,11.3823,10.9538,11.306,4368000.0],["2008-10-14",11.4664,11.7404,11.3725,11.531,4009600.0],["2008-10-15",11.4332,11.6073,11.126,11.1533,4977200.0],["2008-10-16",11.1592,11.3373,10.5663,11.2903,3991600.0],["2008-10-17",10.9322,11.3529,10.7855,11.1318,2455200.0],["2008-10-20",11.2179,11.3901,11.0946,11.349,3166400.0],["2008-10-21",11.3177,11.6249,11.2394,11.5408,4429600.0],["2008-10-22",11.3784,11.529,10.9127,11.1984,2983200.0],["2008-10-23",11.1944,11.3177,10.8148,11.1416,4581600.0],["2008-10-24",10.7698,10.9479,10.5957,10.8305,2992000.0],["2008-10-27",10.7444,10.8383,10.398,10.49,3882000.0],["2008-10-28",10.8246,11.0183,10.4431,10.9009,3573600.0],["2008-10-29",10.7855,11.4566,10.764,11.0281,3666800.0],["2008-10-30",11.2336,11.3666,11.1357,11.2805,2298800.0],["2008-10-31",11.2512,11.6053,11.2297,11.5623,2883600.0],["2008-11-03",11.6073,11.7991,11.5192,11.6288,3031600.0],["2008-11-04",11.8382,12.0319,11.6484,11.7599,4116800.0],["2008-11-05",11.8186,11.8186,11.3236,11.3627,2084800.0],["2008-11-06",11.2882,11.3647,10.9492,11.008,2696800.0],["2008-11-07",11.1217,11.2392,11.0002,11.2392,2046000.0],["2008-11-10",11.4274,11.5528,11.0178,11.155,1671600.0],["2008-11-11",10.9727,11.0844,10.7258,10.863,2556400.0],["2008-11-12",10.7179,10.7905,10.5004,10.5141,2774400.0],["2008-11-13",10.5455,11.2196,10.5063,11.2196,4243200.0],["2008-11-14",11.1707,11.4627,11.01,11.0942,3499200.0],["2008-11-17",11.0002,11.4783,11.0002,11.1942,2806400.0],["2008-11-18",11.1707,11.4842,10.9433,11.4842,3421600.0],["2008-11-19",11.4685,11.7586,11.4156,11.5489,5608800.0],["2008-11-20",11.3999,11.6175,10.9492,11.0315,5910400.0],["2008-11-21",11.1765,11.3901,10.5768,11.1393,5890800.0],["2008-11-24",11.2353,11.4646,11.0864,11.3941,5391600.0],["2008-11-25",11.4862,11.7586,11.1158,11.1334,11588800.0],["2008-11-26",11.0139,11.3882,10.9962,11.3451,3538800.0],["2008-11-28",11.4627,11.7076,11.347,11.6488,1704000.0],["2008-12-01",11.4372,11.4764,10.9864,11.008,2880400.0],["2008-12-02",11.1746,11.1746,10.7807,11.0903,3604800.0],["2008-12-03",10.7787,11.3666,10.7787,11.2236,2605200.0],["2008-12-04",11.0883,11.3118,10.7454,10.9492,3306400.0],["2008-12-05",10.8728,10.8924,10.4279,10.6435,5818800.0],["2008-12-08",10.8081,10.9512,10.5043,10.6337,4379600.0],["2008-12-09",10.571,10.7258,10.1633,10.1908,5019600.0],["2008-12-10",10.2417,10.3476,9.8517,10.1143,4644800.0],["2008-12-11",10.0575,10.1555,9.8517,9.9144,2976800.0],["2008-12-12",9.7224,10.1477,9.7224,10.081,2881200.0],["2008-12-15",10.1496,10.1496,9.84,10.0066,1809600.0],["2008-12-16",9.9654,10.2888,9.9242,10.2829,2170400.0],["2008-12-17",10.1085,10.4377,10.1085,10.3319,3251200.0],["2008-12-18",10.4357,10.7082,10.3691,10.6552,3104000.0],["2008-12-19",10.7042,10.7905,10.2417,10.277,3056400.0],["2008-12-22",10.3044,10.5631,10.1418,10.5631,2281600.0],["2008-12-23",10.6043,10.7571,10.3887,10.4436,2269200.0],["2008-12-24",10.4847,10.5729,10.3965,10.5083,1206800.0],["2008-12-26",10.5024,10.6396,10.4632,10.6258,1016800.0],["2008-12-29",10.5729,10.7689,10.5063,10.5945,1637600.0],["2008-12-30",10.6533,10.7787,10.6023,10.7611,1501600.0],["2008-12-31",10.8042,11.0746,10.7473,10.9982,2748000.0],["2009-01-02",11.0041,11.0041,10.7532,10.8943,2074800.0],["2009-01-05",10.8336,10.9414,10.7728,10.8473,1818800.0],["2009-01-06",10.8512,10.9747,10.718,10.8022,1705200.0],["2009-01-07",10.6494,10.8845,10.5827,10.62,1932400.0],["2009-01-08",10.5592,10.669,10.5474,10.6219,2049200.0],["2009-01-09",10.6062,10.6062,10.3965,10.4553,1519600.0],["2009-01-12",10.4397,10.4397,10.279,10.4044,1883200.0],["2009-01-13",10.4044,10.4906,10.2358,10.3338,1175200.0],["2009-01-14",10.2143,10.2613,10.0712,10.1967,1885200.0],["2009-01-15",10.2006,10.5004,10.1633,10.3397,2615600.0],["2009-01-16",10.422,10.5788,10.2417,10.5122,2030400.0],["2009-01-20",10.5122,10.6533,10.3319,10.3554,1903200.0],["2009-01-21",10.4259,10.4553,10.2143,10.4553,2475200.0],["2009-01-22",10.3378,10.4357,10.1496,10.3848,2042000.0],["2009-01-23",10.2535,10.4808,10.1751,10.4318,2792400.0],["2009-01-26",10.4181,10.618,10.4103,10.4808,1812000.0],["2009-01-27",10.5533,10.6219,10.4024,10.5514,2042000.0],["2009-01-28",10.6807,10.8297,10.6474,10.8061,1926000.0],["2009-01-29",10.7395,10.8845,10.6023,10.6807,1750800.0],["2009-01-30",10.7258,10.7728,10.3828,10.4318,2822000.0],["2009-02-02",10.3809,10.62,10.3691,10.5808,2388800.0],["2009-02-03",10.6317,10.6709,10.4161,10.6356,2432400.0],["2009-02-04",10.6807,10.7473,10.5161,10.5729,2968000.0],["2009-02-05",10.5042,10.5729,10.1862,10.306,5367200.0],["2009-02-06",10.2804,10.5023,10.1862,10.4748,2874800.0],["2009-02-09",10.4748,10.4866,10.2667,10.3197,1735600.0],["2009-02-10",10.2314,10.2961,10.0272,10.1725,3760400.0],["2009-02-11",10.2687,10.3001,10.1077,10.2667,1655200.0],["2009-02-12",10.1116,10.2628,9.9997,10.2628,2837600.0],["2009-02-13",10.2412,10.2745,10.0547,10.0979,2378400.0],["2009-02-17",9.9349,10.1509,9.7995,10.0272,3219200.0],["2009-02-18",10.0272,10.0645,9.8937,9.9978,2250000.0],["2009-02-19",10.0547,10.0606,9.9232,9.9919,1658400.0],["2009-02-20",9.8643,10.0017,9.7504,9.8191,2039200.0],["2009-02-23",9.9055,9.9565,9.5973,9.6052,2011600.0],["2009-02-24",9.6778,9.8839,9.6405,9.8427,2900400.0],["2009-02-25",9.827,9.8996,9.5306,9.6287,2546000.0],["2009-02-26",9.719,9.7269,9.4756,9.5247,2084000.0],["2009-02-27",9.4226,9.721,9.3755,9.6032,2460400.0],["2009-03-02",9.4677,9.5423,9.2282,9.2459,2746800.0],["2009-03-03",9.3244,9.4128,9.134,9.2361,2328000.0],["2009-03-04",9.295,9.5227,9.2302,9.3833,1900800.0],["2009-03-05",9.2577,9.3421,9.081,9.2067,2306400.0],["2009-03-06",9.2381,9.2655,8.9142,9.1988,3092800.0],["2009-03-09",9.1065,9.244,9.0241,9.0849,2123200.0],["2009-03-10",9.0594,9.2165,9.0005,9.1909,2435200.0],["2009-03-11",9.2263,9.4893,9.1909,9.3166,3069600.0],["2009-03-12",9.3244,9.6307,9.293,9.613,3309600.0],["2009-03-13",9.6739,9.823,9.6189,9.7857,1924000.0],["2009-03-16",9.8859,10.1234,9.8819,9.9683,2474000.0],["2009-03-17",9.9349,10.0606,9.825,10.0606,2446800.0],["2009-03-18",10.0115,10.2019,9.8407,10.0822,2837600.0],["2009-03-19",10.1057,10.1391,9.827,9.9192,2571600.0],["2009-03-20",9.9467,10.0351,9.8446,9.9016,2506400.0],["2009-03-23",10.037,10.1195,9.933,10.1195,2673600.0],["2009-03-24",10.0076,10.2274,10.0076,10.1705,4379200.0],["2009-03-25",10.2569,10.2706,9.7622,9.9781,6047600.0],["2009-03-26",10.0272,10.0508,9.668,9.9821,4067600.0],["2009-03-27",9.931,10.2922,9.931,10.0959,2479600.0],["2009-03-30",10.3099,10.3472,10.1116,10.2294,3529200.0],["2009-03-31",10.3315,10.3727,10.2255,10.253,2963600.0],["2009-04-01",10.1391,10.253,10.0547,10.2274,3057200.0],["2009-04-02",10.3904,10.7143,10.2687,10.5533,4603600.0],["2009-04-03",10.5494,10.6357,10.3982,10.5317,2042000.0],["2009-04-06",10.4983,10.6848,10.3805,10.6554,2387200.0],["2009-04-07",10.514,10.6279,10.4473,10.5199,1742000.0],["2009-04-08",10.571,10.6141,10.4551,10.6083,1842000.0],["2009-04-09",10.6946,10.7555,10.3904,10.5081,2375200.0],["2009-04-13",10.4669,10.5023,10.302,10.3374,1612000.0],["2009-04-14",10.2726,10.3236,10.1744,10.1803,2828000.0],["2009-04-15",10.1607,10.4394,10.1607,10.4061,2528400.0],["2009-04-16",10.4198,10.5435,10.3747,10.4336,2805200.0],["2009-04-17",10.4748,10.6357,10.4061,10.5926,2361200.0],["2009-04-20",10.4964,10.677,10.3963,10.4434,1625200.0],["2009-04-21",10.4807,10.6043,10.41,10.4846,1608800.0],["2009-04-22",10.4787,10.6259,10.3433,10.3688,2299200.0],["2009-04-23",10.3354,10.41,10.2019,10.2863,2401600.0],["2009-04-24",10.3531,10.3923,10.2078,10.2588,1992400.0],["2009-04-27",10.2431,10.6357,10.2431,10.4866,2744000.0],["2009-04-28",10.4041,10.6887,10.359,10.5965,2898800.0],["2009-04-29",10.6279,10.7182,10.6024,10.6593,2042000.0],["2009-04-30",10.7614,10.8124,10.6181,10.6809,2605600.0],["2009-05-01",10.6907,10.7339,10.5199,10.6829,1964800.0],["2009-05-04",10.6986,11.2305,10.6318,11.1717,4956400.0],["2009-05-05",11.3856,11.4838,10.7594,10.7928,5862000.0],["2009-05-06",10.9008,10.9969,10.5337,10.7496,3065200.0],["2009-05-07",10.787,10.8302,10.6041,10.7122,1913600.0],["2009-05-08",10.8145,10.8322,10.5294,10.5962,2263600.0],["2009-05-11",10.5471,10.6474,10.4645,10.5628,2012400.0],["2009-05-12",10.608,10.608,10.3544,10.3976,3002000.0],["2009-05-13",10.3504,10.4429,10.3269,10.4134,2955600.0],["2009-05-14",10.4566,10.5176,10.3328,10.374,2674400.0],["2009-05-15",10.2718,10.4704,10.258,10.3819,2503600.0],["2009-05-18",10.4468,10.4468,10.2974,10.4212,2052000.0],["2009-05-19",10.4212,10.4212,10.0948,10.1931,6127600.0],["2009-05-20",10.2325,10.3052,9.9808,10.0083,3436400.0],["2009-05-21",10.0221,10.0673,9.8058,9.9316,3779600.0],["2009-05-22",9.969,10.0614,9.9257,9.9572,2085600.0],["2009-05-26",9.969,10.1637,9.8726,10.1342,1936000.0],["2009-05-27",10.1086,10.1184,9.8196,9.8333,2263200.0],["2009-05-28",9.8412,9.8687,9.7173,9.8353,2788800.0],["2009-05-29",9.8766,9.8844,9.6878,9.8844,2588800.0],["2009-06-01",9.9179,10.028,9.8313,9.9493,2098800.0],["2009-06-02",9.9454,10.1597,9.9179,10.0811,2622400.0],["2009-06-03",10.0516,10.1519,9.9808,10.0909,2424000.0],["2009-06-04",10.1243,10.1578,9.9159,9.9867,2245200.0],["2009-06-05",10.0378,10.1047,9.7783,9.849,3017600.0],["2009-06-08",9.7743,9.9238,9.7743,9.8943,2053600.0],["2009-06-09",9.9297,9.9631,9.8176,9.8962,3498000.0],["2009-06-10",9.9179,10.0201,9.8687,9.9493,1726800.0],["2009-06-11",9.9493,10.1204,9.9474,10.0182,1646400.0],["2009-06-12",10.0221,10.2226,9.9769,10.1735,2159600.0],["2009-06-15",10.1696,10.1696,9.9238,10.146,3297200.0],["2009-06-16",10.1656,10.1912,10.028,10.0378,2354400.0],["2009-06-17",10.028,10.2954,10.028,10.1833,2036400.0],["2009-06-18",10.2187,10.4468,10.1892,10.3996,2011200.0],["2009-06-19",10.4448,10.5097,10.376,10.433,2800800.0],["2009-06-22",10.4173,10.6513,10.4055,10.6139,4260800.0],["2009-06-23",10.6277,10.667,10.5097,10.5451,3238400.0],["2009-06-24",10.5766,10.5825,10.5195,10.5785,1963200.0],["2009-06-25",10.4724,10.7653,10.4704,10.7535,1718000.0],["2009-06-26",10.7476,10.9325,10.6474,10.844,3248800.0],["2009-06-29",10.7044,10.9738,10.5884,10.8184,1479200.0],["2009-06-30",10.7909,10.7948,10.5569,10.6788,2867600.0],["2009-07-01",10.6985,10.8283,10.6454,10.7299,2083200.0],["2009-07-02",10.7496,10.7496,10.3387,10.3387,2797200.0],["2009-07-06",10.3269,10.6592,10.3269,10.5943,2544000.0],["2009-07-07",10.553,10.6415,10.4468,10.4488,1065600.0],["2009-07-08",10.4488,10.494,10.3622,10.4842,1510000.0],["2009-07-09",10.4999,10.5746,10.4173,10.4586,1292800.0],["2009-07-10",10.4547,10.5628,10.3878,10.4783,1340000.0],["2009-07-13",10.5215,10.6238,10.4566,10.608,1484400.0],["2009-07-14",10.608,10.7791,10.5648,10.7673,2077600.0],["2009-07-15",10.8125,10.9128,10.7162,10.8853,2162400.0],["2009-07-16",10.8302,10.96,10.8145,10.901,2518400.0],["2009-07-17",10.9757,11.0642,10.8715,11.0485,1696000.0],["2009-07-20",11.0603,11.1114,10.9561,11.0917,1429600.0],["2009-07-21",11.1075,11.1704,11.0288,11.0898,1372000.0],["2009-07-22",11.074,11.2982,10.9816,11.2825,2573200.0],["2009-07-23",11.2608,11.5479,11.2274,11.5125,2742800.0],["2009-07-24",11.4948,11.5735,11.4142,11.5676,1802400.0],["2009-07-27",11.5833,11.6462,11.5223,11.599,1726400.0],["2009-07-28",11.5046,11.6266,11.4673,11.5656,1473600.0],["2009-07-29",11.485,11.7878,11.4673,11.6443,1679600.0],["2009-07-30",11.7367,11.7642,11.599,11.7445,1972400.0],["2009-07-31",11.7013,11.7937,11.5754,11.5971,2247600.0],["2009-08-03",11.5971,11.6443,11.3454,11.6049,2230000.0],["2009-08-04",11.7209,12.0218,11.3985,11.599,7072800.0],["2009-08-05",11.5656,11.66,11.3631,11.4417,3843200.0],["2009-08-06",11.4516,11.54,11.2549,11.3061,2648000.0],["2009-08-07",11.3611,11.4083,11.1094,11.369,2279600.0],["2009-08-10",11.3611,11.3611,11.249,11.3002,1980000.0],["2009-08-11",11.2726,11.3573,11.2726,11.2883,2222400.0],["2009-08-12",11.3553,11.4322,11.2942,11.3297,1678800.0],["2009-08-13",11.3356,11.444,11.2588,11.3711,1759600.0],["2009-08-14",11.3711,11.4322,11.1661,11.2509,2621600.0],["2009-08-17",11.1839,11.379,11.172,11.377,3356000.0],["2009-08-18",11.3849,11.3849,11.1977,11.2489,2950000.0],["2009-08-19",11.243,11.4322,11.243,11.3967,2625600.0],["2009-08-20",11.3948,11.5209,11.2982,11.5209,2063600.0],["2009-08-21",11.6076,11.6471,11.4953,11.6195,3083200.0],["2009-08-24",11.6037,11.6845,11.4401,11.4874,1906000.0],["2009-08-25",11.4736,11.4815,11.377,11.4086,2592400.0],["2009-08-26",11.3731,11.4125,11.2588,11.3632,2271200.0],["2009-08-27",11.3829,11.3829,11.239,11.3317,1644800.0],["2009-08-28",11.3632,11.4243,11.2292,11.2982,2777600.0],["2009-08-31",11.2785,11.3218,11.172,11.2607,2253600.0],["2009-09-01",11.1779,11.3455,11.1779,11.2075,1578800.0],["2009-09-02",11.172,11.2391,11.1306,11.1543,1015600.0],["2009-09-03",11.1878,11.1977,10.9907,11.1977,1544000.0],["2009-09-04",11.1563,11.245,11.1109,11.1366,3251200.0],["2009-09-08",11.0617,11.1425,10.8567,10.9276,5309600.0],["2009-09-09",10.8764,10.9296,10.7857,10.8448,3755600.0],["2009-09-10",10.9197,11.0065,10.8862,10.9513,3688400.0],["2009-09-11",10.9631,10.9808,10.8981,10.9119,1518000.0],["2009-09-14",10.8724,10.9552,10.8448,10.9434,1341200.0],["2009-09-15",10.9099,10.9454,10.8705,10.8961,1327600.0],["2009-09-16",10.8882,11.0006,10.7837,10.9927,1554000.0],["2009-09-17",10.9946,11.1267,10.9592,11.0577,2492400.0],["2009-09-18",11.0833,11.2193,11.0833,11.1346,2156400.0],["2009-09-21",11.0932,11.1642,11.0281,11.0498,1698000.0],["2009-09-22",11.1444,11.1444,10.9868,11.0814,1980400.0],["2009-09-23",11.1306,11.1306,10.9946,11.0065,1659600.0],["2009-09-24",11.0262,11.0833,10.9828,11.0774,1362800.0],["2009-09-25",11.1129,11.1228,10.9217,10.9848,1508800.0],["2009-09-28",10.9828,11.1405,10.9611,11.0715,944000.0],["2009-09-29",11.0794,11.1582,10.9197,11.1169,1146400.0],["2009-09-30",11.1563,11.2055,11.0656,11.1839,1945200.0],["2009-10-01",11.1858,11.2174,10.9828,11.1109,2182000.0],["2009-10-02",11.0755,11.2371,11.0025,11.1681,1730400.0],["2009-10-05",11.176,11.176,10.9966,11.1563,2066000.0],["2009-10-06",11.1878,11.2075,11.0971,11.1267,1926800.0],["2009-10-07",11.0853,11.1346,11.038,11.1287,1444400.0],["2009-10-08",11.1878,11.3494,11.1405,11.2844,1819600.0],["2009-10-09",11.3199,11.3238,11.1898,11.2489,1933600.0],["2009-10-12",11.2351,11.3435,11.2253,11.245,1225200.0],["2009-10-13",11.2351,11.243,11.0853,11.1011,1309600.0],["2009-10-14",11.1917,11.2233,10.9079,10.973,2442800.0],["2009-10-15",10.9079,11.1247,10.9079,11.1109,1170000.0],["2009-10-16",11.0518,11.1228,10.9178,10.9434,5912400.0],["2009-10-19",10.9808,10.9986,10.8626,10.9808,1938800.0],["2009-10-20",11.0203,11.0203,10.9138,10.9611,2194800.0],["2009-10-21",10.9158,11.0853,10.8508,10.8646,2989600.0],["2009-10-22",10.9,11.0459,10.8803,10.973,1976000.0],["2009-10-23",11.0242,11.0242,10.8567,10.9178,2026800.0],["2009-10-26",10.8902,10.9848,10.7561,10.8153,3803600.0],["2009-10-27",10.8527,10.9158,10.7502,10.8567,2265600.0],["2009-10-28",10.8508,10.9178,10.7975,10.8054,2204400.0],["2009-10-29",10.8232,10.9769,10.7561,10.9493,2264400.0],["2009-10-30",10.9119,11.2548,10.8803,11.2115,5071200.0],["2009-11-02",11.2509,11.5051,11.2213,11.4933,6881200.0],["2009-11-03",11.4362,11.4756,11.1642,11.314,6843200.0],["2009-11-04",11.4046,11.4086,11.2272,11.2942,3221200.0],["2009-11-05",11.397,11.397,11.152,11.3417,3005600.0],["2009-11-06",11.3021,11.4523,11.2705,11.397,2002400.0],["2009-11-09",11.4859,11.6104,11.4345,11.5926,1155600.0],["2009-11-10",11.5076,11.7092,11.4997,11.6815,2854800.0],["2009-11-11",11.7388,11.8514,11.6954,11.802,3969600.0],["2009-11-12",11.7922,11.7922,11.5057,11.557,2127200.0],["2009-11-13",11.5037,11.6163,11.5037,11.557,1394000.0],["2009-11-16",11.5748,11.7072,11.5748,11.7072,2623200.0],["2009-11-17",11.6499,11.7112,11.5926,11.6539,1263200.0],["2009-11-18",11.6183,11.8258,11.4543,11.7586,3892800.0],["2009-11-19",11.7368,11.7368,11.4247,11.561,1922800.0],["2009-11-20",11.561,11.5867,11.4128,11.5116,1619600.0],["2009-11-23",11.5887,11.721,11.5887,11.6874,1457200.0],["2009-11-24",11.6479,11.727,11.561,11.6262,1772400.0],["2009-11-25",11.6479,11.7941,11.6361,11.6776,1171600.0],["2009-11-27",11.4701,11.6756,11.4345,11.6301,578400.0],["2009-11-30",11.5867,11.7052,11.5294,11.6657,1742800.0],["2009-12-01",11.5649,11.7862,11.478,11.7645,2942400.0],["2009-12-02",11.721,11.9483,11.7092,11.9186,2995200.0],["2009-12-03",11.8633,12.0036,11.8633,11.9562,2045600.0],["2009-12-04",12.0253,12.0727,11.9384,12.0056,2141200.0],["2009-12-07",12.0056,12.0135,11.8495,11.9246,2477200.0],["2009-12-08",11.8949,11.9087,11.7586,11.8119,1425600.0],["2009-12-09",11.889,12.0372,11.8238,11.9601,2304800.0],["2009-12-10",11.968,12.0431,11.7922,11.9364,3728800.0],["2009-12-11",11.968,12.1103,11.8653,11.891,2287200.0],["2009-12-14",11.97,12.0075,11.9028,11.9206,1346800.0],["2009-12-15",11.9384,11.9621,11.7388,11.8258,3031600.0],["2009-12-16",11.8277,11.8653,11.6618,11.6855,2039600.0],["2009-12-17",11.6756,11.6756,11.4464,11.4958,2697200.0],["2009-12-18",11.5136,11.5254,11.3614,11.4405,3323600.0],["2009-12-21",11.5412,12.0115,11.5254,11.9917,11980400.0],["2009-12-22",11.9838,12.1044,11.8949,12.0826,3682000.0],["2009-12-23",12.0431,12.2447,11.9996,12.2209,3039200.0],["2009-12-24",12.2348,12.2881,12.1518,12.2209,1036800.0],["2009-12-28",12.219,12.2763,12.1913,12.2367,1454800.0],["2009-12-29",12.2763,12.3336,12.1735,12.217,1406400.0],["2009-12-30",12.1636,12.2506,12.0727,12.1024,836800.0],["2009-12-31",12.1024,12.1281,11.9443,11.9443,1068000.0],["2010-01-04",11.97,12.1241,11.9423,12.1202,2232400.0],["2010-01-05",12.0925,12.1913,11.8653,11.9562,1936000.0],["2010-01-06",11.972,12.0293,11.8771,12.0135,2628400.0],["2010-01-07",11.9542,12.0095,11.8297,11.8791,2211200.0],["2010-01-08",11.8218,11.9206,11.7803,11.8534,1773200.0],["2010-01-11",11.8455,11.891,11.6716,11.802,1963600.0],["2010-01-12",11.7428,12.1103,11.7428,12.1024,2563200.0],["2010-01-13",12.0866,12.2684,12.0787,12.2605,2070000.0],["2010-01-14",12.215,12.4324,12.1854,12.3553,3110800.0],["2010-01-15",12.377,12.5134,12.3395,12.4146,2657600.0],["2010-01-19",12.4166,12.6635,12.381,12.5371,3658800.0],["2010-01-20",12.5173,12.547,12.3889,12.5252,2292400.0],["2010-01-21",12.5035,12.6082,12.1735,12.2921,2924400.0],["2010-01-22",12.3415,12.4324,12.1794,12.1972,2052000.0],["2010-01-25",12.2328,12.2486,12.0609,12.0846,1582400.0],["2010-01-26",12.0965,12.1439,11.9799,12.0431,1756000.0],["2010-01-27",12.0609,12.13,11.9601,12.0411,924000.0],["2010-01-28",12.0807,12.2624,12.0135,12.0293,1207200.0],["2010-01-29",12.1142,12.1538,11.889,11.9127,1705600.0],["2010-02-01",11.9463,12.0332,11.8376,11.8989,1858800.0],["2010-02-02",11.9443,12.2901,11.9127,12.2743,1484000.0],["2010-02-03",12.2822,12.3257,12.1755,12.2328,1186800.0],["2010-02-04",12.1913,12.2367,12.0233,12.0372,1318800.0],["2010-02-05",12.0075,12.134,11.9127,12.0727,2270800.0],["2010-02-08",12.0688,12.1619,11.9698,11.9955,2469600.0],["2010-02-09",12.1599,12.6906,12.047,12.6233,5662800.0],["2010-02-10",12.6352,12.7441,12.4312,12.5025,1912000.0],["2010-02-11",12.5183,12.7441,12.5183,12.7421,2087200.0],["2010-02-12",12.7005,12.7501,12.5758,12.7461,1673200.0],["2010-02-16",12.7699,12.8035,12.655,12.7619,1446000.0],["2010-02-17",12.8055,12.855,12.6986,12.8451,1390400.0],["2010-02-18",12.8412,13.0451,12.7639,13.0432,1573200.0],["2010-02-19",12.9917,13.055,12.9481,13.0511,1686400.0],["2010-02-22",13.0907,13.1422,12.9639,13.1105,2188000.0],["2010-02-23",13.0768,13.16,12.9521,13.055,1650000.0],["2010-02-24",13.0887,13.3422,13.0372,13.3402,2504400.0],["2010-02-25",13.2491,13.4452,13.1422,13.3561,3416000.0],["2010-02-26",13.3719,13.3719,13.2392,13.3046,2052400.0],["2010-03-01",13.3224,13.358,13.263,13.3184,1752000.0],["2010-03-02",13.368,13.4175,13.2927,13.3878,1458000.0],["2010-03-03",13.36,13.3957,13.1996,13.2432,1451600.0],["2010-03-04",13.2432,13.2749,13.158,13.2452,1391200.0],["2010-03-05",13.2986,13.3798,13.2115,13.3105,1087200.0],["2010-03-08",13.2808,13.3878,13.2808,13.368,1484400.0],["2010-03-09",13.3739,13.3897,13.3046,13.3462,1233200.0],["2010-03-10",13.3422,13.3759,13.2808,13.3719,1025600.0],["2010-03-11",13.3818,13.4769,13.3284,13.4729,2659200.0],["2010-03-12",13.4729,13.5719,13.4293,13.568,1326400.0],["2010-03-15",13.5086,13.5779,13.1838,13.3244,2887600.0],["2010-03-16",13.3283,13.4947,13.2769,13.4472,1769600.0],["2010-03-17",13.4967,13.4967,13.3482,13.4214,1557200.0],["2010-03-18",13.3838,13.4967,13.3759,13.4293,1240800.0],["2010-03-19",13.4412,13.5086,13.3739,13.4412,1277600.0],["2010-03-22",13.3779,13.663,13.3779,13.6234,1410000.0],["2010-03-23",13.665,13.7363,13.5482,13.7046,1090800.0],["2010-03-24",13.6947,13.6947,13.566,13.5977,1028000.0],["2010-03-25",13.6769,13.6828,13.3283,13.3363,1484800.0],["2010-03-26",13.3422,13.3581,13.0788,13.1679,3019200.0],["2010-03-29",13.2254,13.3224,13.1778,13.3204,1585600.0],["2010-03-30",13.364,13.368,13.2511,13.3184,721600.0],["2010-03-31",13.2709,13.364,13.1759,13.259,942000.0],["2010-04-01",13.3046,13.4293,13.2709,13.4115,1171600.0],["2010-04-05",13.461,13.4868,13.3798,13.4135,650800.0],["2010-04-06",13.3917,13.4373,13.364,13.3798,1443200.0],["2010-04-07",13.3739,13.4056,13.364,13.3996,2553600.0],["2010-04-08",13.3996,13.5006,13.368,13.4234,1450800.0],["2010-04-09",13.4254,13.5046,13.3917,13.4808,717600.0],["2010-04-12",13.366,13.4729,13.2293,13.4274,2230400.0],["2010-04-13",13.3759,13.4808,13.265,13.4472,1478400.0],["2010-04-14",13.5066,13.5561,13.3878,13.5442,874800.0],["2010-04-15",13.4868,13.5818,13.469,13.5383,747200.0],["2010-04-16",13.5343,13.6016,13.465,13.5323,1528400.0],["2010-04-19",13.4789,13.5422,13.4511,13.4848,1076800.0],["2010-04-20",13.4848,13.562,13.4155,13.4591,1090800.0],["2010-04-21",13.4511,13.5363,13.3343,13.5165,1094800.0],["2010-04-22",13.4591,13.5323,13.3996,13.5046,832400.0],["2010-04-23",13.4828,13.5145,13.3759,13.4987,1147200.0],["2010-04-26",13.5204,13.6809,13.4551,13.6591,1256400.0],["2010-04-27",13.6175,13.7343,13.5521,13.6611,1851600.0],["2010-04-28",13.6571,13.6749,13.5462,13.5937,1208000.0],["2010-04-29",13.6314,13.665,13.4254,13.6254,2048400.0],["2010-04-30",13.663,13.8056,13.6314,13.7145,1778800.0],["2010-05-03",13.7343,13.7838,13.5759,13.7225,1640400.0],["2010-05-04",13.6393,13.7403,13.5779,13.7264,1538800.0],["2010-05-05",13.7304,13.8532,13.6591,13.7343,1899600.0],["2010-05-06",13.7185,13.7343,13.0273,13.4254,3442800.0],["2010-05-07",13.463,13.4888,13.1224,13.2234,3972400.0],["2010-05-10",13.5541,13.8036,13.4333,13.7442,2745600.0],["2010-05-11",13.3383,13.5046,13.0907,13.2709,6560400.0],["2010-05-12",13.2947,13.4254,13.1283,13.2947,3196000.0],["2010-05-13",13.0724,13.4773,13.0724,13.2173,3128000.0],["2010-05-14",13.1835,13.259,12.9573,13.0188,2206800.0],["2010-05-17",13.0168,13.3661,13.0168,13.3225,3142400.0],["2010-05-18",13.3999,13.4475,13.1835,13.2074,1570000.0],["2010-05-19",13.1994,13.2947,13.1081,13.2272,1553200.0],["2010-05-20",13.0585,13.1161,12.8759,12.8799,2374800.0],["2010-05-21",12.8144,13.0069,12.7966,12.8819,1915200.0],["2010-05-24",12.8819,13.1022,12.8541,13.0049,2075600.0],["2010-05-25",13.0506,13.0506,12.6616,12.8164,3309600.0],["2010-05-26",12.9037,13.1121,12.7787,13.0149,2451200.0],["2010-05-27",13.1538,13.1558,12.8601,13.0287,2313200.0],["2010-05-28",12.9752,13.1895,12.9652,13.0605,1706000.0],["2010-06-01",13.0228,13.1498,12.9315,13.0903,1894800.0],["2010-06-02",13.13,13.3344,13.0883,13.3324,2312800.0],["2010-06-03",13.3264,13.3979,13.2669,13.3562,2675600.0],["2010-06-04",13.2093,13.2093,12.8839,12.9156,2343200.0],["2010-06-07",12.9017,13.0982,12.9017,13.0049,1938000.0],["2010-06-08",12.9811,13.1736,12.8819,13.1637,3298800.0],["2010-06-09",13.249,13.3641,13.1359,13.3006,2114800.0],["2010-06-10",13.3622,13.4455,13.3483,13.3899,2371200.0],["2010-06-11",13.3463,13.5924,13.255,13.5785,2662800.0],["2010-06-14",13.6559,13.6618,13.4951,13.509,2503200.0],["2010-06-15",13.5368,13.6459,13.5368,13.6142,1641200.0],["2010-06-16",13.517,13.5586,13.3046,13.3383,2995200.0],["2010-06-17",13.3899,13.4634,13.3225,13.4157,1500000.0],["2010-06-18",13.3899,13.4217,13.1756,13.2014,2794400.0],["2010-06-21",13.2848,13.3463,13.1994,13.2292,1594800.0],["2010-06-22",13.247,13.2609,12.9831,12.9831,1889600.0],["2010-06-23",12.9831,13.0347,12.8918,12.9414,1795200.0],["2010-06-24",12.9176,12.9454,12.8462,12.87,1540800.0],["2010-06-25",12.8898,12.991,12.7767,12.8223,1719200.0],["2010-06-28",12.8918,12.9791,12.7608,12.9057,824800.0],["2010-06-29",12.8223,12.8462,12.5247,12.5703,2972400.0],["2010-06-30",12.5286,12.606,12.4254,12.4453,3920400.0],["2010-07-01",12.4294,12.4572,12.3004,12.4373,2315200.0],["2010-07-02",12.4572,12.481,12.4096,12.4294,1790800.0],["2010-07-06",12.4969,12.5782,12.3341,12.4552,2696800.0],["2010-07-07",12.4949,12.6398,12.4691,12.6001,1839200.0],["2010-07-08",12.6318,12.7707,12.6239,12.7668,2796000.0],["2010-07-09",12.7827,12.8739,12.7211,12.8382,1574400.0],["2010-07-12",12.7926,12.8997,12.7727,12.8422,860800.0],["2010-07-13",12.9256,13.0486,12.9057,12.9871,1400800.0],["2010-07-14",12.991,13.0585,12.9176,13.0585,1339200.0],["2010-07-15",13.0387,13.1042,12.9831,13.0982,1205600.0],["2010-07-16",13.0923,13.0923,12.868,12.8839,971200.0],["2010-07-19",12.8997,13.0704,12.8581,13.0585,1549600.0],["2010-07-20",12.9771,13.3006,12.9355,13.2927,1757200.0],["2010-07-21",13.3145,13.3165,12.9851,13.0188,3088800.0],["2010-07-22",13.1002,13.1319,12.9533,13.0149,1730800.0],["2010-07-23",13.0168,13.1399,12.9692,13.1399,2106800.0],["2010-07-26",13.1736,13.4038,13.1736,13.3741,1382400.0],["2010-07-27",13.4018,13.4594,13.3483,13.4098,1881200.0],["2010-07-28",13.4336,13.4634,13.2669,13.3225,736400.0],["2010-07-29",13.376,13.376,13.0406,13.1935,1358400.0],["2010-07-30",13.0883,13.2411,13.0367,13.1518,1230800.0],["2010-08-02",13.2967,13.2967,13.0625,13.1816,2346400.0],["2010-08-03",13.0962,13.13,12.7747,12.8779,5652400.0],["2010-08-04",12.9295,13.0645,12.8323,13.0049,4170800.0],["2010-08-05",12.6795,12.6795,12.2051,12.3738,5640800.0],["2010-08-06",12.354,12.3699,12.1397,12.3659,2419200.0],["2010-08-09",12.3758,12.481,12.3322,12.475,1840800.0],["2010-08-10",12.4254,12.5028,12.3798,12.4135,1766800.0],["2010-08-11",12.3103,12.3322,12.1258,12.1277,1356400.0],["2010-08-12",12.271,12.3765,11.9407,12.3506,1930000.0],["2010-08-13",12.3228,12.4004,12.275,12.3268,1510000.0],["2010-08-16",12.2491,12.4044,12.1735,12.3785,1200000.0],["2010-08-17",12.4203,12.5198,12.3566,12.4482,790000.0],["2010-08-18",12.4084,12.4561,12.3467,12.4004,1328400.0],["2010-08-19",12.3566,12.3845,12.2272,12.275,2546800.0],["2010-08-20",12.1894,12.2292,12.074,12.1218,2595600.0],["2010-08-23",12.1317,12.1715,12.0004,12.0024,4031200.0],["2010-08-24",11.9068,12.0899,11.8292,12.0123,2158000.0],["2010-08-25",11.9586,12.0521,11.9029,12.0083,1730000.0],["2010-08-26",12.0044,12.078,11.9447,12.0342,1310800.0],["2010-08-27",12.273,12.4382,12.1636,12.2591,1946800.0],["2010-08-30",12.2273,12.287,12.0462,12.084,1080000.0],["2010-08-31",12.0382,12.2671,12.0382,12.1855,2149600.0],["2010-09-01",12.279,12.3148,12.2213,12.3108,1552800.0],["2010-09-02",12.3785,12.486,12.3128,12.476,1934000.0],["2010-09-03",12.5397,12.5477,12.4402,12.5059,1715200.0],["2010-09-07",12.5019,12.5039,12.3287,12.3506,1049600.0],["2010-09-08",12.3506,12.6253,12.3506,12.5934,2041600.0],["2010-09-09",12.7089,12.7089,12.5596,12.6014,1318400.0],["2010-09-10",12.6173,12.679,12.5377,12.671,1214000.0],["2010-09-13",12.7208,12.7646,12.6671,12.7148,1234000.0],["2010-09-14",12.7347,12.7765,12.687,12.7049,1259200.0],["2010-09-15",12.6969,12.8541,12.6611,12.8283,1044800.0],["2010-09-16",12.8263,12.8502,12.7427,12.7905,1060000.0],["2010-09-17",12.89,12.9337,12.8263,12.8263,1570000.0],["2010-09-20",12.8681,12.9357,12.8104,12.8681,1112000.0],["2010-09-21",12.8621,12.884,12.7845,12.8084,1158800.0],["2010-09-22",12.7626,12.882,12.7327,12.7387,1341600.0],["2010-09-23",12.6909,12.7885,12.6273,12.6432,1221600.0],["2010-09-24",12.7805,12.8561,12.6989,12.8263,2653600.0],["2010-09-27",12.8342,13.0273,12.7666,12.9477,1771600.0],["2010-09-28",12.9477,12.9954,12.8004,12.9377,1572400.0],["2010-09-29",12.9298,13.0253,12.8581,12.9517,2062400.0],["2010-09-30",12.9795,13.0273,12.9198,12.9238,2345200.0],["2010-10-01",12.9895,12.9895,12.8243,12.9795,2027600.0],["2010-10-04",12.9875,13.491,12.9457,13.4691,3898800.0],["2010-10-05",13.5109,13.6283,13.4173,13.6124,2913600.0],["2010-10-06",13.5825,13.6144,13.5049,13.6044,2034400.0],["2010-10-07",13.6144,13.6502,13.5168,13.6363,1402000.0],["2010-10-08",13.6661,13.9188,13.6064,13.889,1694000.0],["2010-10-11",13.8771,13.895,13.8213,13.8313,1180800.0],["2010-10-12",13.7736,13.8611,13.7318,13.7955,1656000.0],["2010-10-13",13.8751,13.9188,13.8114,13.8631,1120400.0],["2010-10-14",13.889,13.9308,13.8512,13.893,876400.0],["2010-10-15",13.9228,13.9587,13.8731,13.889,1566400.0],["2010-10-18",13.8273,13.889,13.7457,13.7636,1688800.0],["2010-10-19",13.6482,13.7139,13.4989,13.5646,2145600.0],["2010-10-20",13.6164,13.686,13.5606,13.5965,1574800.0],["2010-10-21",13.6203,13.6641,13.4631,13.5308,1363200.0],["2010-10-22",13.5746,13.5746,13.4691,13.5129,1028400.0],["2010-10-25",13.5785,13.6203,13.4731,13.5109,952800.0],["2010-10-26",13.4969,13.4969,13.3338,13.3457,1500400.0],["2010-10-27",13.3477,13.3835,13.2342,13.3258,1326400.0],["2010-10-28",13.3497,13.3755,13.1765,13.1865,1601200.0],["2010-10-29",13.1865,13.2104,13.091,13.1049,2413200.0],["2010-11-01",13.1606,13.2362,13.1009,13.1586,1277600.0],["2010-11-02",13.1805,13.2382,13.0352,13.1407,2334000.0],["2010-11-03",13.1347,13.1785,13.0452,13.1467,1350400.0],["2010-11-04",13.2422,13.2681,13.1248,13.1546,1246000.0],["2010-11-05",13.1387,13.1885,13.0929,13.1367,1191600.0],["2010-11-08",13.1328,13.1845,12.9855,13.1686,1614400.0],["2010-11-09",13.0313,13.079,12.888,12.9716,4374800.0],["2010-11-10",12.9835,13.1511,12.9297,13.1471,2945200.0],["2010-11-11",13.0534,13.0613,12.9636,12.9975,1556800.0],["2010-11-12",12.9775,13.1431,12.9277,13.0953,2248400.0],["2010-11-15",13.1412,13.1651,13.0174,13.0194,1391200.0],["2010-11-16",13.0254,13.0334,12.8039,12.8319,1377200.0],["2010-11-17",12.8279,12.8937,12.77,12.8319,1178000.0],["2010-11-18",12.9057,13.0833,12.8798,13.0534,1852800.0],["2010-11-19",13.0494,13.0753,12.9197,13.0394,1058000.0],["2010-11-22",13.0234,13.1651,12.9656,13.1491,1054400.0],["2010-11-23",13.0673,13.1032,12.9217,12.9935,1366000.0],["2010-11-24",13.0594,13.1192,13.0374,13.0773,940400.0],["2010-11-26",13.0394,13.1471,12.9716,13.0314,512800.0],["2010-11-29",12.9795,13.0574,12.9217,13.0334,1608800.0],["2010-11-30",12.9696,13.0474,12.9616,13.0194,2176800.0],["2010-12-01",13.0993,13.1372,13.0534,13.1152,1558000.0],["2010-12-02",13.1192,13.209,13.1192,13.1811,1272800.0],["2010-12-03",13.1631,13.2409,13.1312,13.223,1384800.0],["2010-12-06",13.231,13.4524,13.221,13.4484,2535600.0],["2010-12-07",13.4844,13.5981,13.3946,13.4105,2999200.0],["2010-12-08",13.4025,13.5243,13.4005,13.4185,1546800.0],["2010-12-09",13.5682,13.5682,13.3347,13.3766,1667600.0],["2010-12-10",13.4085,13.4584,13.3586,13.3906,1473600.0],["2010-12-13",13.4005,13.4444,13.3427,13.3666,1415200.0],["2010-12-14",13.4085,13.5083,13.3866,13.5083,2186800.0],["2010-12-15",13.5302,13.6081,13.5043,13.5502,1606400.0],["2010-12-16",13.5422,13.5582,13.4105,13.5482,1720800.0],["2010-12-17",13.5741,13.7657,13.5183,13.7318,1861200.0],["2010-12-20",13.7996,13.8974,13.7058,13.8435,1260400.0],["2010-12-21",13.8655,13.9253,13.7817,13.8714,2150800.0],["2010-12-22",13.9074,14.1667,13.8754,14.0989,1753600.0],["2010-12-23",14.1049,14.1628,14.0371,14.051,670800.0],["2010-12-27",14.057,14.061,13.9912,14.0051,619200.0],["2010-12-28",13.9991,14.0231,13.9612,14.0071,696400.0],["2010-12-29",14.0151,14.041,13.9173,13.9812,666400.0],["2010-12-30",13.9991,14.0171,13.9473,13.9612,393200.0],["2010-12-31",13.9353,13.9572,13.7717,13.7717,1225200.0],["2011-01-03",13.7896,13.8595,13.6899,13.8335,2042800.0],["2011-01-04",13.8256,13.8615,13.7677,13.7896,1326400.0],["2011-01-05",13.8056,13.8894,13.7916,13.8355,987200.0],["2011-01-06",13.8555,13.8874,13.7697,13.8156,1959600.0],["2011-01-07",13.7976,13.7996,13.6579,13.7178,984000.0],["2011-01-10",13.6998,13.8116,13.6559,13.7976,1346400.0],["2011-01-11",13.8116,13.8734,13.7757,13.7856,914000.0],["2011-01-12",14.1787,14.4621,14.063,14.0849,2584400.0],["2011-01-13",14.045,14.061,13.8535,13.9094,1570800.0],["2011-01-14",13.8974,13.9493,13.8914,13.9433,1405600.0],["2011-01-18",13.9493,14.041,13.8874,14.041,1574800.0],["2011-01-19",13.9932,14.079,13.9872,14.0011,962000.0],["2011-01-20",13.9672,14.0849,13.9153,13.9832,1021600.0],["2011-01-21",14.053,14.053,13.8116,13.9074,1212800.0],["2011-01-24",13.9473,14.1009,13.9233,14.0869,854400.0],["2011-01-25",14.0849,14.2486,14.0331,14.1887,996800.0],["2011-01-26",14.2366,14.3184,14.0949,14.1328,748000.0],["2011-01-27",14.1388,14.1388,13.7777,13.8495,1839200.0],["2011-01-28",13.8415,13.9233,13.636,13.7557,1023600.0],["2011-01-31",13.7976,13.8096,13.6939,13.7298,852000.0],["2011-02-01",13.7537,13.9373,13.7537,13.8495,1137200.0],["2011-02-02",13.8096,13.8216,13.626,13.6799,846000.0],["2011-02-03",13.6879,13.7577,13.6719,13.7078,1387600.0],["2011-02-04",13.7198,13.7757,13.6998,13.7178,913600.0],["2011-02-07",13.7657,13.9552,13.7298,13.9353,1251200.0],["2011-02-08",13.7038,14.3144,13.4983,14.2166,4793200.0],["2011-02-09",14.2625,14.3882,14.1428,14.3663,2016400.0],["2011-02-10",14.2925,14.3643,14.1408,14.2106,1583600.0],["2011-02-11",14.1687,14.6217,14.1508,14.5498,1944000.0],["2011-02-14",14.5499,14.5499,14.3743,14.4321,2040800.0],["2011-02-15",14.3523,14.5858,14.3124,14.4261,2619200.0],["2011-02-16",14.5204,14.6707,14.5023,14.6447,1435600.0],["2011-02-17",14.6346,14.8171,14.5865,14.803,2458800.0],["2011-02-18",14.793,14.8331,14.7609,14.8131,1229200.0],["2011-02-22",14.797,14.797,14.6908,14.775,1313200.0],["2011-02-23",14.793,14.8351,14.7529,14.791,2879200.0],["2011-02-24",14.803,14.8131,14.6146,14.6266,2770800.0],["2011-02-25",14.7148,14.9634,14.6406,14.9634,2148800.0],["2011-02-28",14.9694,15.192,14.8993,15.1238,2443600.0],["2011-03-01",15.198,15.2381,14.9674,14.9815,2727200.0],["2011-03-02",15.0035,15.0236,14.9153,14.9374,1828000.0],["2011-03-03",15.0456,15.3002,14.9995,15.2701,1394000.0],["2011-03-04",15.224,15.3162,15.1659,15.3122,1304000.0],["2011-03-07",15.3363,15.4365,15.224,15.3724,2022800.0],["2011-03-08",15.4045,15.649,15.4004,15.625,2114000.0],["2011-03-09",15.5688,15.631,15.5368,15.6029,1948000.0],["2011-03-10",15.4726,15.5348,15.3704,15.4245,1397200.0],["2011-03-11",15.4225,15.5107,15.3543,15.4686,788800.0],["2011-03-14",15.3724,15.4466,15.2621,15.3944,866400.0],["2011-03-15",15.1599,15.4706,15.0376,15.3523,1921600.0],["2011-03-16",15.3604,15.5308,15.3022,15.4325,2137200.0],["2011-03-17",15.5468,15.629,15.5127,15.5749,1422000.0],["2011-03-18",15.6971,15.8034,15.6651,15.7914,2062400.0],["2011-03-21",15.9277,16.1462,15.9117,16.1242,1836800.0],["2011-03-22",16.1181,16.1642,15.8395,15.8615,1361200.0],["2011-03-23",15.9137,15.9858,15.7613,15.7813,2208800.0],["2011-03-24",15.8415,15.8655,15.7713,15.8295,1610000.0],["2011-03-25",15.8315,15.9297,15.7793,15.8575,1448400.0],["2011-03-28",15.8896,16.066,15.8615,16.0259,1421200.0],["2011-03-29",15.9979,16.1522,15.9277,16.1362,1130800.0],["2011-03-30",16.1843,16.2725,16.036,16.038,2452800.0],["2011-03-31",16.0279,16.0279,15.8836,15.9056,2872800.0],["2011-04-01",15.9357,16.0119,15.9277,16.0119,2464000.0],["2011-04-04",16.038,16.07,15.9297,16.0299,1782400.0],["2011-04-05",16.0299,16.044,15.8676,15.9076,1395600.0],["2011-04-06",15.9518,16.0881,15.8716,16.066,1022800.0],["2011-04-07",16.07,16.1161,15.9437,15.9698,669200.0],["2011-04-08",15.9337,16.0059,15.7573,15.8435,1108400.0],["2011-04-11",15.8335,15.9979,15.8335,15.9518,1166000.0],["2011-04-12",15.8716,16.1161,15.8635,16.0139,1060400.0],["2011-04-13",16.064,16.0961,15.9778,16.042,1474400.0],["2011-04-14",16.0119,16.068,15.9738,16.0279,657600.0],["2011-04-15",16.0299,16.2444,16.0059,16.2104,1225600.0],["2011-04-18",16.1041,16.1182,15.8756,15.9578,1176000.0],["2011-04-19",15.9638,16.0059,15.7372,15.8635,1424000.0],["2011-04-20",15.9838,16.058,15.9598,15.9738,866000.0],["2011-04-21",16.0299,16.1021,15.9237,15.9898,608000.0],["2011-04-25",15.9317,15.9938,15.653,15.655,1324000.0],["2011-04-26",15.6691,15.8736,15.6631,15.8094,1461600.0],["2011-04-27",15.8375,15.9578,15.7372,15.9437,1617600.0],["2011-04-28",15.8756,16.455,15.8756,16.3968,1834000.0],["2011-04-29",16.3768,16.5512,16.3026,16.5351,1368000.0],["2011-05-02",16.5351,16.5351,16.3948,16.4349,1108000.0],["2011-05-03",16.3667,16.3667,16.07,16.3407,2174800.0],["2011-05-04",16.3246,16.499,16.2224,16.3948,1551200.0],["2011-05-05",16.3968,16.6554,16.3026,16.4389,1889600.0],["2011-05-06",16.493,16.493,15.6029,15.8174,5182800.0],["2011-05-09",15.7813,15.9858,15.5889,15.8595,2265600.0],["2011-05-10",15.9097,16.5071,15.9097,16.5011,2356800.0],["2011-05-11",16.5071,16.5532,16.2525,16.2926,2348800.0],["2011-05-12",16.361,16.7516,16.1315,16.7194,1683600.0],["2011-05-13",16.7455,16.7596,16.5623,16.6449,847600.0],["2011-05-16",16.6288,16.7495,16.5563,16.6408,1036000.0],["2011-05-17",16.6167,16.7536,16.4576,16.6227,1349200.0],["2011-05-18",16.6449,16.6449,16.4395,16.52,1170000.0],["2011-05-19",16.5241,16.8301,16.5241,16.7898,1078800.0],["2011-05-20",16.7938,16.8281,16.51,16.5402,1439600.0],["2011-05-23",16.4315,16.51,16.3831,16.4798,678000.0],["2011-05-24",16.4858,16.5382,16.3026,16.3308,1333600.0],["2011-05-25",16.2161,16.2603,15.9886,16.1355,2502000.0],["2011-05-26",16.2161,16.5362,16.0127,16.506,1856000.0],["2011-05-27",16.6046,16.6851,16.4717,16.5825,684800.0],["2011-05-31",16.669,16.9368,16.667,16.9307,1636000.0],["2011-06-01",16.8804,17.0576,16.4858,16.508,3200800.0],["2011-06-02",16.5885,16.6408,16.3147,16.4073,978000.0],["2011-06-03",16.2704,16.3268,16.0731,16.1013,1397600.0],["2011-06-06",16.1013,16.3066,16.0127,16.2624,960800.0],["2011-06-07",16.3469,16.3469,16.0933,16.0933,1794200.0],["2011-06-08",16.0047,16.1013,15.9322,16.0208,1024400.0],["2011-06-09",16.0852,16.3147,16.0087,16.2463,909400.0],["2011-06-10",16.1859,16.2744,15.9966,16.0006,1063400.0],["2011-06-13",16.057,16.0892,15.9443,16.053,909000.0],["2011-06-14",16.1536,16.2221,16.049,16.1053,884800.0],["2011-06-15",15.9966,16.1174,15.7671,15.8034,1454000.0],["2011-06-16",15.8235,16.1214,15.8114,16.0087,1123600.0],["2011-06-17",16.0771,16.2704,16.057,16.057,1707200.0],["2011-06-20",16.0691,16.3147,16.0409,16.2825,1023000.0],["2011-06-21",16.3389,16.7979,16.202,16.7173,2312400.0],["2011-06-22",16.6932,16.6932,16.3509,16.367,1379000.0],["2011-06-23",16.1899,16.1979,15.8678,16.0691,1962200.0],["2011-06-24",16.1134,16.3308,16.0047,16.2463,2900000.0],["2011-06-27",16.2865,16.4315,16.1617,16.1778,1936400.0],["2011-06-28",16.2181,16.2583,16.1617,16.21,1026600.0],["2011-06-29",16.2302,16.3187,16.1778,16.2302,1302400.0],["2011-06-30",16.2946,16.4073,16.2382,16.3228,1597200.0],["2011-07-01",16.3469,16.6247,16.3147,16.5925,858200.0],["2011-07-05",16.6247,16.6932,16.4355,16.4637,1599600.0],["2011-07-06",16.4758,16.6569,16.4516,16.5039,1507600.0],["2011-07-07",16.6086,16.7053,16.3751,16.5482,2423000.0],["2011-07-08",16.4073,16.6126,16.4073,16.52,1586200.0],["2011-07-11",16.3912,16.661,16.359,16.5643,1246600.0],["2011-07-12",16.5603,17.0032,16.5241,16.9106,2658400.0],["2011-07-13",16.9187,16.9629,16.822,16.9106,1925400.0],["2011-07-14",16.9468,17.0032,16.7737,16.8019,1422800.0],["2011-07-15",16.8744,17.1522,16.8502,17.1481,2191600.0],["2011-07-18",17.0636,17.0757,16.8623,16.9831,1365800.0],["2011-07-19",17.128,17.1924,17.0314,17.132,976400.0],["2011-07-20",17.1804,17.2488,17.0918,17.1562,741000.0],["2011-07-21",17.2247,17.2408,17.0878,17.1159,1610200.0],["2011-07-22",17.132,17.1361,16.9871,17.0072,1103200.0],["2011-07-25",16.8905,17.0837,16.7818,16.8583,1016400.0],["2011-07-26",16.8341,17.0233,16.8341,16.8703,705600.0],["2011-07-27",16.7737,16.8381,16.5885,16.6529,1266800.0],["2011-07-28",16.6529,16.7737,16.3348,16.3509,1527800.0],["2011-07-29",16.1698,16.3509,16.0288,16.2422,1228800.0],["2011-08-01",16.3308,16.3469,15.9564,16.1577,1213000.0],["2011-08-02",16.1094,16.1698,15.9765,16.0208,1483000.0],["2011-08-03",16.049,16.2382,15.8275,16.1295,1927600.0],["2011-08-04",15.896,15.9564,15.0947,15.1108,2142600.0],["2011-08-05",15.2719,15.755,15.0263,15.5175,3299600.0],["2011-08-08",15.0987,15.4007,14.8088,14.9015,3471000.0],["2011-08-09",15.1994,16.0731,15.0102,16.061,5440200.0],["2011-08-10",15.8758,16.4073,15.7953,16.0933,5250200.0],["2011-08-11",16.1499,16.9424,15.972,16.7443,2961200.0],["2011-08-12",16.91,16.9222,16.6149,16.7523,2820200.0],["2011-08-15",16.8777,17.0152,16.5785,16.9383,2275800.0],["2011-08-16",16.7847,17.0152,16.716,16.9303,1955600.0],["2011-08-17",16.9828,17.0677,16.5825,16.724,1514200.0],["2011-08-18",16.3965,16.53,16.0852,16.344,2949600.0],["2011-08-19",16.1863,16.5785,16.1337,16.352,1754000.0],["2011-08-22",16.6553,16.724,16.348,16.5057,1349000.0],["2011-08-23",16.5219,16.9909,16.4289,16.9909,1176000.0],["2011-08-24",16.9303,17.0677,16.7564,17.0192,1359800.0],["2011-08-25",17.1203,17.1365,16.7887,16.809,777600.0],["2011-08-26",16.6917,17.1567,16.5138,17.1567,1215600.0],["2011-08-29",17.3912,17.4923,17.2416,17.4034,1115600.0],["2011-08-30",17.3104,17.7268,17.2012,17.6419,1265000.0],["2011-08-31",17.7228,17.7835,17.46,17.6055,1271200.0],["2011-09-01",17.6419,17.8279,17.5004,17.5651,1087200.0],["2011-09-02",17.2578,17.4438,17.0758,17.1041,1033200.0],["2011-09-06",16.6796,17.4317,16.6472,17.3306,1661200.0],["2011-09-07",17.5287,17.5287,17.2578,17.4317,1795600.0],["2011-09-08",17.2821,17.464,17.185,17.2416,1552200.0],["2011-09-09",17.1486,17.5004,16.91,17.0516,1463400.0],["2011-09-12",16.8534,17.0516,16.6836,17.0354,1165800.0],["2011-09-13",17.088,17.2901,16.9181,17.2457,1124000.0],["2011-09-14",17.3306,17.7511,17.1405,17.553,1356200.0],["2011-09-15",17.65,17.65,17.2659,17.3831,1421200.0],["2011-09-16",17.3468,17.8684,17.3225,17.8279,2105600.0],["2011-09-19",17.6096,17.9209,17.5085,17.8482,1017200.0],["2011-09-20",17.8845,18.297,17.7915,17.9775,1988800.0],["2011-09-21",17.9533,18.0584,17.4519,17.5166,1768800.0],["2011-09-22",17.1284,17.46,16.9505,17.3831,1727400.0],["2011-09-23",17.2861,17.3023,16.9181,17.2861,2446800.0],["2011-09-26",17.2861,18.0018,17.2376,17.9573,1715600.0],["2011-09-27",18.3051,18.7175,18.0018,18.1474,2653400.0],["2011-09-28",18.1555,18.2889,17.8764,17.9007,1829800.0],["2011-09-29",18.115,18.204,17.7349,17.9897,1378000.0],["2011-09-30",17.8441,18.1352,17.7875,17.8724,2225800.0],["2011-10-03",17.7147,17.9371,17.181,17.2699,1647800.0],["2011-10-04",17.1769,17.3346,16.9828,17.3063,2000000.0],["2011-10-05",17.371,17.5328,17.1486,17.4964,2079400.0],["2011-10-06",17.5328,18.0422,17.5125,17.9573,1359800.0],["2011-10-07",17.9937,18.1716,17.7349,17.8482,1143200.0],["2011-10-10",17.9937,17.9937,17.6864,17.9937,1239600.0],["2011-10-11",17.8118,17.9937,17.7996,17.8805,1108400.0],["2011-10-12",17.9937,18.1918,17.9452,18.0705,1476400.0],["2011-10-13",17.9412,18.1191,17.7996,18.0948,2218600.0],["2011-10-14",18.1797,18.1959,17.9452,18.1716,947600.0],["2011-10-17",18.1757,18.2606,17.9978,18.0463,1104600.0],["2011-10-18",17.8643,17.9533,17.6096,17.7511,2108400.0],["2011-10-19",17.5085,17.8239,17.4034,17.6581,2011800.0],["2011-10-20",17.6581,17.8765,17.6541,17.8765,1440200.0],["2011-10-21",18.0705,18.1838,17.9614,18.1231,1159600.0],["2011-10-24",18.1433,18.1635,17.8401,17.9735,1601800.0],["2011-10-25",17.8845,18.0665,17.7551,17.7754,1385000.0],["2011-10-26",17.9775,18.1231,17.7309,17.9695,1148600.0],["2011-10-27",18.2485,18.4062,17.9816,18.018,1779000.0],["2011-10-28",18.0625,18.1838,17.8481,17.9169,1322400.0],["2011-10-31",17.836,18.0988,17.7875,17.8643,2288000.0],["2011-11-01",17.6258,17.6905,17.2093,17.2861,1765200.0],["2011-11-02",17.4398,17.5813,17.2335,17.2982,1424400.0],["2011-11-03",17.3953,17.5691,17.2416,17.4802,2906200.0],["2011-11-04",17.2861,17.5894,16.9828,17.5449,1524000.0],["2011-11-07",17.6824,17.6824,17.2699,17.4923,1642000.0],["2011-11-08",17.4964,17.6985,17.3872,17.65,1273000.0],["2011-11-09",17.4998,17.6784,17.3293,17.4349,1181200.0],["2011-11-10",17.6135,17.8165,17.4552,17.6825,2699200.0],["2011-11-11",17.8002,17.9261,17.6581,17.7434,1499800.0],["2011-11-14",17.6663,17.8611,17.6338,17.8205,1209800.0],["2011-11-15",17.7677,18.0965,17.7677,18.0478,1138200.0],["2011-11-16",17.9179,18.0438,17.6622,17.7962,1521200.0],["2011-11-17",17.7962,17.9017,17.6135,17.719,1121400.0],["2011-11-18",17.719,17.8205,17.6175,17.6622,1377200.0],["2011-11-21",17.4714,17.5282,17.236,17.3577,1148000.0],["2011-11-22",17.3699,17.6784,17.2928,17.6054,1150400.0],["2011-11-23",17.4958,17.5242,17.3009,17.309,950600.0],["2011-11-25",17.1954,17.4795,17.1548,17.3943,624600.0],["2011-11-28",17.7434,17.8692,17.6175,17.719,1604600.0],["2011-11-29",17.7393,17.8692,17.6703,17.7718,1521000.0],["2011-11-30",18.0519,18.1777,17.922,17.9626,2590800.0],["2011-12-01",17.9098,18.1493,17.8205,17.8246,1577600.0],["2011-12-02",17.9057,18.0925,17.7312,17.8327,1570400.0],["2011-12-05",17.9788,18.0194,17.8124,17.9991,1439600.0],["2011-12-06",17.9626,18.1412,17.9139,18.0681,1441800.0],["2011-12-07",18.06,18.1737,17.8083,18.1696,1301000.0],["2011-12-08",18.0559,18.2264,17.991,18.06,1300200.0],["2011-12-09",18.125,18.267,18.0316,18.2386,1499000.0],["2011-12-12",18.1574,18.2549,18.0803,18.2508,1518800.0],["2011-12-13",18.2751,18.3442,17.926,17.9991,1930000.0],["2011-12-14",17.9057,18.0153,17.7637,17.8773,1319000.0],["2011-12-15",17.991,18.2143,17.8408,18.125,1542600.0],["2011-12-16",18.2021,18.332,18.0925,18.1899,4749000.0],["2011-12-19",18.198,18.4456,18.194,18.2589,1565200.0],["2011-12-20",18.3726,18.4416,18.2264,18.3645,1372200.0],["2011-12-21",18.3685,18.6161,18.3117,18.5999,1079200.0],["2011-12-22",18.673,18.7257,18.4538,18.5796,1192400.0],["2011-12-23",18.6486,18.7054,18.5228,18.673,610800.0],["2011-12-27",18.673,18.811,18.5431,18.7623,1100200.0],["2011-12-28",18.7745,18.7907,18.6324,18.6405,771800.0],["2011-12-29",18.6527,18.8556,18.6486,18.811,678400.0],["2011-12-30",18.7988,18.8272,18.539,18.5755,1155000.0],["2012-01-03",18.673,18.6933,18.2752,18.4294,1764200.0],["2012-01-04",18.1047,18.3604,17.9463,18.194,1550400.0],["2012-01-05",18.2143,18.3929,18.0762,18.3279,1773800.0],["2012-01-06",18.3766,18.7826,18.3198,18.6161,2018200.0],["2012-01-09",18.6527,18.7582,18.5512,18.6486,956000.0],["2012-01-10",18.6811,18.7542,18.0925,18.1858,3656200.0],["2012-01-11",18.1656,18.4456,18.125,18.2752,2158800.0],["2012-01-12",18.336,18.4741,18.2427,18.3888,1307800.0],["2012-01-13",18.2873,18.4416,18.267,18.3969,1207000.0],["2012-01-17",18.4659,18.5755,18.3766,18.5431,1058400.0],["2012-01-18",18.5634,18.8191,18.5106,18.7866,1239600.0],["2012-01-19",18.8029,18.9855,18.6892,18.9734,1381800.0],["2012-01-20",18.9287,19.0789,18.742,18.8069,1252800.0],["2012-01-23",18.811,18.8962,18.677,18.7501,1140600.0],["2012-01-24",18.6486,18.6689,18.3645,18.5877,1383400.0],["2012-01-25",18.5999,18.7339,18.5999,18.6324,929200.0],["2012-01-26",18.7339,19.0221,18.5837,18.6283,1196800.0],["2012-01-27",18.5837,18.7136,18.4822,18.4822,985400.0],["2012-01-30",18.4213,18.4375,18.1696,18.3888,1448600.0],["2012-01-31",18.4619,18.6527,18.3279,18.4172,1378200.0],["2012-02-01",18.4294,18.6649,18.3929,18.6283,1318800.0],["2012-02-02",18.6446,18.7745,18.4538,18.5715,1203200.0],["2012-02-03",18.7095,18.8353,18.539,18.5512,1780000.0],["2012-02-06",18.5309,18.6121,18.2995,18.3645,2223000.0],["2012-02-07",18.7704,19.4564,18.6933,19.3346,4010400.0],["2012-02-08",19.2372,19.4848,19.2169,19.3184,2127200.0],["2012-02-09",19.3549,19.3631,19.1073,19.3225,1424800.0],["2012-02-10",19.2372,19.359,19.0951,19.2535,1024200.0],["2012-02-13",19.359,19.4767,19.2413,19.3671,953800.0],["2012-02-14",19.3387,19.4524,19.1357,19.2616,2186800.0],["2012-02-15",19.2981,19.4808,19.1601,19.3671,1213800.0],["2012-02-16",19.4202,19.5548,19.3549,19.3834,1220400.0],["2012-02-17",19.3916,19.4079,19.2406,19.2896,1003200.0],["2012-02-21",19.3549,19.3834,19.2447,19.363,1191000.0],["2012-02-22",19.257,19.363,19.1958,19.3018,1393400.0],["2012-02-23",19.359,19.5385,19.1182,19.5058,1182800.0],["2012-02-24",19.4773,19.5711,19.3345,19.5262,925400.0],["2012-02-27",19.4242,19.514,19.2855,19.4406,1196600.0],["2012-02-28",19.4936,19.563,19.4038,19.4977,1695400.0],["2012-02-29",19.4324,19.5793,19.363,19.4773,2175400.0],["2012-03-01",19.514,19.6649,19.4079,19.5466,2284000.0],["2012-03-02",19.5793,19.7751,19.5017,19.5997,1544200.0],["2012-03-05",19.6323,19.718,19.4895,19.6405,766000.0],["2012-03-06",19.5344,19.5629,19.3467,19.3794,1149600.0],["2012-03-07",19.3957,19.5099,19.2978,19.4936,1366800.0],["2012-03-08",19.5915,19.7873,19.5752,19.6731,1480000.0],["2012-03-09",19.7955,19.9913,19.7017,19.8567,1464800.0],["2012-03-12",19.8404,20.0403,19.7955,19.9383,1638600.0],["2012-03-13",20.0648,20.0648,19.8567,20.0607,1667200.0],["2012-03-14",20.0566,20.1137,19.7996,19.8934,1246000.0],["2012-03-15",19.922,20.024,19.7751,19.7955,1604400.0],["2012-03-16",19.9832,19.9832,19.718,19.771,3318000.0],["2012-03-19",19.7873,19.9057,19.7261,19.8485,1422600.0],["2012-03-20",19.7425,19.9873,19.7302,19.8771,1284400.0],["2012-03-21",19.922,20.0893,19.8975,19.9505,1590600.0],["2012-03-22",19.8689,20.126,19.8281,20.0933,1210400.0],["2012-03-23",20.1015,20.1504,19.8363,19.9995,800400.0],["2012-03-26",20.1097,20.232,20.0729,20.232,980800.0],["2012-03-27",20.2728,20.2932,20.1015,20.1219,1151200.0],["2012-03-28",20.1178,20.1586,20.0158,20.1545,1014400.0],["2012-03-29",20.0811,20.1831,19.9138,20.1545,989000.0],["2012-03-30",20.2157,20.2402,20.0648,20.0689,1205800.0],["2012-04-02",20.1586,20.3626,20.1015,20.2117,1644000.0],["2012-04-03",20.2402,20.383,20.1953,20.3789,1299400.0],["2012-04-04",20.2565,20.3544,20.1668,20.2361,1187600.0],["2012-04-05",20.2076,20.334,20.179,20.2851,1048000.0],["2012-04-09",20.0811,20.3381,20.0811,20.3136,1032000.0],["2012-04-10",20.3218,20.334,20.0566,20.077,1356600.0],["2012-04-11",20.1953,20.3708,20.1545,20.3259,1306400.0],["2012-04-12",20.3952,20.5054,20.1994,20.4687,1330800.0],["2012-04-13",20.4156,20.6278,20.383,20.4442,1424600.0],["2012-04-16",20.5136,20.5748,20.3789,20.4483,1841000.0],["2012-04-17",20.5136,20.6237,20.4524,20.5503,1537600.0],["2012-04-18",20.4728,20.6645,20.436,20.5748,1472200.0],["2012-04-19",20.6033,20.7869,20.5176,20.6523,1273600.0],["2012-04-20",20.7176,20.9583,20.7012,20.7828,1589000.0],["2012-04-23",20.636,20.6604,20.3381,20.4156,1501400.0],["2012-04-24",20.4401,20.5054,20.2361,20.3259,2382800.0],["2012-04-25",20.4728,20.8767,20.4728,20.8032,1538000.0],["2012-04-26",20.7584,20.946,20.7584,20.8359,1372400.0],["2012-04-27",20.7828,20.8073,20.432,20.4768,2719000.0],["2012-04-30",20.432,20.7502,20.3993,20.7257,1928600.0],["2012-05-01",20.7216,20.8563,20.64,20.8032,2004000.0],["2012-05-02",20.6645,20.8644,20.5748,20.8481,1661800.0],["2012-05-03",20.8848,21.0439,20.8481,20.9746,2136200.0],["2012-05-04",20.9256,21.2153,20.7461,21.0276,1587800.0],["2012-05-07",20.9501,21.3744,20.9419,21.3663,2216200.0],["2012-05-08",21.3377,21.4927,21.1378,21.4356,2087000.0],["2012-05-09",21.3173,21.6926,21.2724,21.6355,1878600.0],["2012-05-10",21.7011,21.8363,21.5372,21.7995,1713200.0],["2012-05-11",21.7954,21.906,21.6806,21.7544,1676000.0],["2012-05-14",21.6437,21.865,21.5863,21.7995,1231400.0],["2012-05-15",21.8404,22.2749,21.8118,22.2216,2262200.0],["2012-05-16",22.2913,22.3732,22.0741,22.0986,1901600.0],["2012-05-17",22.1314,22.1314,21.7626,21.7708,1809000.0],["2012-05-18",21.8404,21.9511,21.6068,21.6642,1595000.0],["2012-05-21",21.697,21.7257,21.4511,21.6068,1189800.0],["2012-05-22",21.6724,21.9634,21.6109,21.8937,1257800.0],["2012-05-23",21.8036,21.8896,21.6683,21.8773,1462000.0],["2012-05-24",21.9388,22.1273,21.8609,22.029,1757200.0],["2012-05-25",22.0413,22.1273,21.8732,21.9511,1627400.0],["2012-05-29",22.0577,22.2257,21.9716,22.1765,1038000.0],["2012-05-30",22.07,22.1109,21.9388,22.0003,972000.0],["2012-05-31",21.9634,22.0167,21.7216,21.82,1823000.0],["2012-06-01",21.6806,21.7995,21.574,21.6683,1313000.0],["2012-06-04",21.6847,21.7667,21.5495,21.7298,1420600.0],["2012-06-05",21.6683,21.7954,21.6232,21.779,1332800.0],["2012-06-06",21.9306,21.9962,21.7994,21.9265,1547600.0],["2012-06-07",22.0495,22.2093,21.947,22.0249,1270000.0],["2012-06-08",22.0208,22.2011,21.9675,22.0536,1241000.0],["2012-06-11",22.1191,22.1191,21.906,21.9265,2321800.0],["2012-06-12",21.9675,22.0167,21.8404,21.9306,1695800.0],["2012-06-13",21.9388,22.1683,21.8527,21.9388,1686400.0],["2012-06-14",21.947,22.1232,21.8855,22.0085,1278200.0],["2012-06-15",21.9511,22.0249,21.6683,21.7462,3647600.0],["2012-06-18",21.7011,22.0986,21.6724,22.0536,1925400.0],["2012-06-19",22.197,22.3363,21.988,22.0945,2000400.0],["2012-06-20",22.0003,22.0331,21.738,21.8732,2120800.0],["2012-06-21",21.8445,21.8445,21.5208,21.5986,1530800.0],["2012-06-22",21.6929,22.0658,21.6683,21.9101,2974200.0],["2012-06-25",21.9224,21.9306,21.6191,21.7421,1353800.0],["2012-06-26",21.7749,22.197,21.7749,22.0659,1569000.0],["2012-06-27",22.1273,22.3814,22.0945,22.2421,1115800.0],["2012-06-28",22.1314,22.2257,21.9388,22.2257,1820000.0],["2012-06-29",22.447,22.7462,22.2667,22.7339,1610400.0],["2012-07-02",22.6806,22.9388,22.5577,22.9388,1800600.0],["2012-07-03",22.9839,23.3528,22.9388,23.2462,1356600.0],["2012-07-05",23.2093,23.2749,23.0331,23.2503,1796600.0],["2012-07-06",23.1478,23.4306,23.115,23.4101,1198400.0],["2012-07-09",23.4019,23.4552,23.3118,23.3323,1425600.0],["2012-07-10",23.3814,23.5126,23.3036,23.4798,1717800.0],["2012-07-11",23.5659,23.6273,23.4798,23.5659,1629000.0],["2012-07-12",23.5413,23.6765,23.4839,23.6355,1426000.0],["2012-07-13",23.6929,23.9716,23.6724,23.8118,1629400.0],["2012-07-16",23.8323,23.9388,23.7667,23.7913,1248800.0],["2012-07-17",23.8118,24.2913,23.7667,24.0823,1839600.0],["2012-07-18",24.0782,24.0946,23.7995,23.861,1612000.0],["2012-07-19",23.8856,23.8856,23.4675,23.5741,2205600.0],["2012-07-20",23.5413,23.5987,23.2749,23.3036,1539200.0],["2012-07-23",23.2298,23.2626,23.0044,23.2134,816000.0],["2012-07-24",23.1355,23.2544,22.9306,23.156,1395000.0],["2012-07-25",23.1683,23.279,23.0126,23.0331,844800.0],["2012-07-26",23.2339,23.5495,23.1069,23.5044,1466800.0],["2012-07-27",23.5946,23.8651,23.5454,23.6396,1140400.0],["2012-07-30",23.656,23.8036,23.5536,23.6273,814600.0],["2012-07-31",23.6642,23.7216,23.5577,23.611,969400.0],["2012-08-01",23.6192,23.6765,23.2585,23.32,773000.0],["2012-08-02",23.2257,23.3978,23.115,23.3937,942200.0],["2012-08-03",23.5741,23.6232,23.2421,23.2503,959000.0],["2012-08-06",23.2175,23.2462,22.7667,22.8282,2310200.0],["2012-08-07",22.4593,22.4593,20.7462,21.5331,7981400.0],["2012-08-08",21.947,22.1724,21.6314,21.82,3221400.0],["2012-08-09",21.8529,21.8529,21.3712,21.4247,2235000.0],["2012-08-10",21.3877,21.9517,21.1777,21.3012,1588400.0],["2012-08-13",21.2106,21.3424,21.1448,21.2477,1722000.0],["2012-08-14",21.3259,21.5688,21.3218,21.5071,1545600.0],["2012-08-15",21.54,21.6923,21.5112,21.6512,1499800.0],["2012-08-16",21.6964,21.8529,21.647,21.8241,1096600.0],["2012-08-17",21.8405,21.8652,21.6923,21.8241,1181000.0],["2012-08-20",21.7211,21.8611,21.6923,21.8364,1525000.0],["2012-08-21",22.2728,23.2444,22.2728,22.9521,5000000.0],["2012-08-22",22.8986,22.9768,22.6186,22.7216,1779000.0],["2012-08-23",22.6639,22.7339,22.4869,22.5445,921200.0],["2012-08-24",22.5075,22.7833,22.4992,22.7051,1464600.0],["2012-08-27",22.7257,22.7257,22.4745,22.4992,1344400.0],["2012-08-28",22.5281,22.5734,22.3963,22.5281,1359800.0],["2012-08-29",22.5734,22.5857,22.3799,22.4004,1330400.0],["2012-08-30",22.3922,22.4457,22.2234,22.351,1427800.0],["2012-08-31",22.5281,22.6516,22.2687,22.5363,2259200.0],["2012-09-04",22.4334,22.6969,22.384,22.6763,1219200.0],["2012-09-05",22.7216,22.8286,22.3593,22.4293,1767000.0],["2012-09-06",22.6269,23.5203,22.1369,22.7627,1407800.0],["2012-09-07",22.7422,22.8615,22.6228,22.7504,1558200.0],["2012-09-10",22.6228,22.7133,22.5198,22.5651,1464000.0],["2012-09-11",22.5198,22.5734,22.281,22.3963,1976800.0],["2012-09-12",22.3881,22.4581,22.2152,22.2646,1558800.0],["2012-09-13",22.2522,22.351,22.1246,22.2564,1615600.0],["2012-09-14",22.2605,22.3346,21.9517,21.9682,1525400.0],["2012-09-17",21.9229,21.964,21.6717,21.8488,1670800.0],["2012-09-18",21.8035,21.9311,21.6388,21.6635,3157800.0],["2012-09-19",21.6347,21.9393,21.6223,21.8982,1615800.0],["2012-09-20",21.8611,22.1369,21.8364,22.1246,1374200.0],["2012-09-21",22.244,22.3387,22.0587,22.067,2082600.0],["2012-09-24",21.8282,22.3305,21.8282,22.2975,1361000.0],["2012-09-25",22.3305,22.5198,22.1411,22.2316,1662200.0],["2012-09-26",22.2316,22.4169,22.2069,22.2234,1228600.0],["2012-09-27",22.2234,22.314,22.0176,22.1822,1375200.0],["2012-09-28",22.1534,22.2646,21.9805,22.2275,1499600.0],["2012-10-01",22.2522,22.4251,22.1411,22.4169,2185000.0],["2012-10-02",22.4951,22.5363,22.2563,22.3634,1267800.0],["2012-10-03",22.351,22.4869,22.1946,22.3757,2342400.0],["2012-10-04",22.4457,22.5116,22.2852,22.4787,1398200.0],["2012-10-05",22.6433,22.6969,22.4004,22.6927,1079800.0],["2012-10-08",22.6722,22.6722,22.454,22.4828,818000.0],["2012-10-09",22.4622,22.491,22.0176,22.0217,1189400.0],["2012-10-10",22.0505,22.1575,21.8941,22.0299,1196400.0],["2012-10-11",22.1617,22.2399,21.9764,22.1123,1068000.0],["2012-10-12",22.0382,22.1658,21.8982,21.9723,804200.0],["2012-10-15",21.9682,22.1534,21.8694,21.9723,1027800.0],["2012-10-16",22.0752,22.1493,21.9558,22.1246,1006200.0],["2012-10-17",22.1205,22.2028,21.9764,22.0134,1335400.0],["2012-10-18",22.0628,22.1617,21.927,22.0752,1121000.0],["2012-10-19",22.034,22.034,21.5276,21.6841,1429200.0],["2012-10-22",21.4618,21.6841,21.4083,21.5729,1186200.0],["2012-10-23",21.4906,21.4906,21.1036,21.1901,1276800.0],["2012-10-24",21.2477,21.3918,21.0954,21.2024,1112200.0],["2012-10-25",21.3095,21.5853,20.8442,20.9883,1827400.0],["2012-10-26",21.0336,21.0665,20.6013,20.626,2327200.0],["2012-10-31",20.7454,20.906,20.4161,20.8977,2676000.0],["2012-11-01",20.9101,21.2683,20.7289,21.0912,1732200.0],["2012-11-02",21.1983,21.2683,21.0213,21.0213,1734800.0],["2012-11-05",21.0954,21.9929,21.0583,21.3506,2747200.0],["2012-11-06",21.4824,21.4824,21.1571,21.3259,1895800.0],["2012-11-07",21.9133,21.9133,20.5401,20.9123,3274200.0],["2012-11-08",20.9247,21.1605,20.6517,20.9785,2061000.0],["2012-11-09",20.9082,21.1274,20.9082,20.995,1377400.0],["2012-11-12",21.0736,21.177,21.0033,21.0364,1737600.0],["2012-11-13",20.995,21.2928,20.9702,21.1522,1872400.0],["2012-11-14",21.5948,21.5948,20.9082,20.9206,1718400.0],["2012-11-15",20.8958,21.0984,20.8213,21.0819,2968000.0],["2012-11-16",21.0198,21.541,20.9743,21.5327,2411200.0],["2012-11-19",21.5906,21.8181,21.4996,21.7519,2194800.0],["2012-11-20",21.7023,22.0373,21.632,22.0332,1206400.0],["2012-11-21",22.0249,22.1118,21.9174,22.1118,1084200.0],["2012-11-23",22.1283,22.3351,22.1118,22.2938,535000.0],["2012-11-26",22.1986,22.3724,22.1159,22.331,1722800.0],["2012-11-27",22.2565,22.4344,22.2524,22.2979,1070400.0],["2012-11-28",22.2235,22.422,22.1904,22.3393,886800.0],["2012-11-29",22.422,22.6123,22.2317,22.3393,823200.0],["2012-11-30",22.3393,22.4592,22.2896,22.3972,1561800.0],["2012-12-03",22.4592,22.4923,22.1697,22.3269,866600.0],["2012-12-04",22.2979,22.422,22.1035,22.1986,1145600.0],["2012-12-05",22.2483,22.3889,22.0291,22.1986,1307000.0],["2012-12-06",22.2193,22.4385,22.1407,22.4385,892400.0],["2012-12-07",22.4344,22.666,22.2938,22.6577,1279800.0],["2012-12-10",22.6495,22.8521,22.5957,22.7446,1296000.0],["2012-12-11",22.8025,22.9225,22.6164,22.6412,1508800.0],["2012-12-12",22.7156,22.7405,22.2855,22.3144,1453600.0],["2012-12-13",22.3558,22.4427,22.12,22.12,1076400.0],["2012-12-14",22.0373,22.3599,21.9215,21.9877,928400.0],["2012-12-17",21.9877,22.1118,21.8636,22.0663,2151200.0],["2012-12-18",22.0621,22.3558,22.0291,22.3227,1606200.0],["2012-12-19",22.331,22.3393,22.0125,22.0208,1123800.0],["2012-12-20",22.0373,22.3269,21.996,22.24,1091200.0],["2012-12-21",21.9587,22.2193,21.7643,22.0787,2947600.0],["2012-12-24",22.0704,22.1159,21.8802,22.0166,437600.0],["2012-12-26",21.996,22.2524,21.9132,22.12,1573200.0],["2012-12-27",22.1283,22.331,22.0291,22.1862,2065800.0],["2012-12-28",22.0621,22.2731,21.9339,22.0952,1360200.0],["2012-12-31",22.0415,22.1821,21.8512,22.1573,1093800.0],["2013-01-02",22.513,22.575,22.2524,22.5668,1206800.0],["2013-01-03",22.513,22.8604,22.3682,22.7322,1731200.0],["2013-01-04",22.7363,22.9266,22.6453,22.8894,1688800.0],["2013-01-07",22.8191,23.0341,22.7405,22.877,2403200.0],["2013-01-08",22.8273,23.1582,22.8273,23.1293,1783000.0],["2013-01-09",23.1375,23.2823,23.0176,23.0631,1493000.0],["2013-01-10",23.1665,23.2658,22.968,23.0589,1641400.0],["2013-01-11",22.9473,23.1706,22.9473,23.121,1443200.0],["2013-01-14",23.1582,23.303,23.1044,23.2285,1359200.0],["2013-01-15",23.1251,23.3319,23.121,23.2616,1296600.0],["2013-01-16",23.2409,23.2947,23.1127,23.1996,1088400.0],["2013-01-17",23.2988,23.5346,23.2368,23.4684,1269400.0],["2013-01-18",23.4478,23.5801,23.2823,23.576,868200.0],["2013-01-22",23.547,23.547,23.2947,23.4891,1518200.0],["2013-01-23",23.4395,23.5677,23.3857,23.5305,749600.0],["2013-01-24",23.6794,23.82,23.4312,23.6049,1405000.0],["2013-01-25",23.7662,23.82,23.3071,23.638,1452800.0],["2013-01-28",23.7042,23.7621,23.5553,23.6546,845200.0],["2013-01-29",23.6173,23.8572,23.5263,23.8241,992000.0],["2013-01-30",23.8531,23.9358,23.7538,23.8738,1331600.0],["2013-01-31",23.7373,24.0847,23.7373,23.9027,2183600.0],["2013-02-01",24.1343,24.2129,23.9151,24.1923,1379200.0],["2013-02-04",24.155,24.2708,23.9896,24.155,1807400.0],["2013-02-05",24.5686,24.8168,24.0764,24.4446,1908400.0],["2013-02-06",24.5728,24.7093,24.3453,24.7093,1637600.0],["2013-02-07",24.7424,24.7424,24.3329,24.4032,1641200.0],["2013-02-08",24.4363,24.9905,24.4115,24.8706,2353000.0],["2013-02-11",24.8168,24.8706,24.6555,24.6638,1053200.0],["2013-02-12",24.6638,24.8375,24.5852,24.8085,1777000.0],["2013-02-13",24.8917,25.0039,24.6631,24.7753,1546800.0],["2013-02-14",24.7587,24.8626,24.634,24.634,1027200.0],["2013-02-15",24.6797,25.0703,24.6382,24.8833,1748800.0],["2013-02-19",24.9332,25.1368,24.7836,25.1119,1934400.0],["2013-02-20",25.0994,25.1742,24.9706,24.9706,735800.0],["2013-02-21",24.9748,25.1285,24.8168,25.0371,1311000.0],["2013-02-22",25.1742,25.7144,25.116,25.5358,1990200.0],["2013-02-25",25.5565,25.7643,25.3945,25.3945,1713200.0],["2013-02-26",25.515,25.7061,25.4568,25.5648,1776000.0],["2013-02-27",25.5316,25.8765,25.4776,25.7352,1049200.0],["2013-02-28",25.7477,25.9098,25.6937,25.7477,1434600.0],["2013-03-01",25.6687,25.7228,25.2823,25.5067,2567000.0],["2013-03-04",25.3986,25.5856,25.3986,25.5524,1321000.0],["2013-03-05",25.6064,25.7518,25.5399,25.5773,959400.0],["2013-03-06",25.6064,25.6978,25.3654,25.3778,811200.0],["2013-03-07",25.3903,25.5358,25.3238,25.3321,1106000.0],["2013-03-08",25.4693,25.5399,25.2906,25.3321,1301800.0],["2013-03-11",25.3612,25.5067,25.2989,25.3612,848400.0],["2013-03-12",25.3321,25.3986,25.2657,25.3903,778000.0],["2013-03-13",25.3945,25.4984,25.2864,25.4485,807600.0],["2013-03-14",25.4693,25.4984,25.2656,25.436,1065200.0],["2013-03-15",25.3571,25.4402,25.2656,25.4194,1886400.0],["2013-03-18",25.274,25.5773,25.274,25.4194,1016400.0],["2013-03-19",25.4485,25.6895,25.4194,25.6147,806400.0],["2013-03-20",25.6729,26.1965,25.6646,26.0386,1189400.0],["2013-03-21",25.9181,26.0594,25.7934,25.9056,659800.0],["2013-03-22",25.9139,26.5539,25.9056,26.4375,1423800.0],["2013-03-25",26.4708,26.5331,26.0968,26.1674,1074400.0],["2013-03-26",26.2588,26.5372,26.2297,26.504,946800.0],["2013-03-27",26.4292,26.4292,26.2214,26.396,828600.0],["2013-03-28",26.396,26.8822,26.3128,26.8572,1489000.0],["2013-04-01",26.7658,26.7949,26.5705,26.7949,1031400.0],["2013-04-02",26.8032,27.0525,26.7575,26.8198,1178800.0],["2013-04-03",26.8822,26.9029,26.4292,26.5788,1916200.0],["2013-04-04",26.5913,26.7575,26.4707,26.4832,775800.0],["2013-04-05",26.3128,26.3752,26.0677,26.2879,1155400.0],["2013-04-08",26.2962,26.3586,26.2214,26.2838,1509400.0],["2013-04-09",26.3585,26.3918,26.1092,26.2339,1153400.0],["2013-04-10",26.2464,26.3378,26.1965,26.3295,1393400.0],["2013-04-11",26.3211,26.8406,26.2547,26.5663,1551200.0],["2013-04-12",26.5705,26.6952,26.4666,26.5539,1127800.0],["2013-04-15",26.4998,26.6661,26.1425,26.1466,1520600.0],["2013-04-16",26.2588,26.6494,26.1799,26.4915,1711600.0],["2013-04-17",26.3793,26.3959,25.9721,26.051,1286200.0],["2013-04-18",26.0386,26.1799,25.702,25.7602,1793200.0],["2013-04-19",25.7685,26.2256,25.6313,25.9929,2104400.0],["2013-04-22",26.0594,26.4624,25.9513,26.3461,1192400.0],["2013-04-23",26.4126,26.6245,26.1549,26.5705,762600.0],["2013-04-24",26.5248,26.5248,26.0261,26.0427,1165000.0],["2013-04-25",26.0718,26.6037,26.0635,26.317,1488800.0],["2013-04-26",26.3461,26.5871,26.2464,26.3087,923200.0],["2013-04-29",26.4001,26.6577,26.3585,26.5622,891600.0],["2013-04-30",26.558,26.6079,26.3586,26.5497,1986800.0],["2013-05-01",26.4417,26.6619,26.0967,26.1383,1012200.0],["2013-05-02",26.1342,26.8198,25.8059,26.637,967400.0],["2013-05-03",26.799,26.799,26.4666,26.5331,894000.0],["2013-05-06",26.5331,26.5331,26.1175,26.1508,1005000.0],["2013-05-07",26.1965,26.4084,26.1508,26.2671,1298200.0],["2013-05-08",26.2297,26.4333,26.1051,26.425,930000.0],["2013-05-09",26.4626,26.5377,26.233,26.3082,923400.0],["2013-05-10",26.329,26.6337,26.2998,26.5837,835000.0],["2013-05-13",26.5836,26.6045,26.4459,26.5043,563800.0],["2013-05-14",26.5127,26.9468,26.5127,26.8007,1238400.0],["2013-05-15",26.7339,27.0386,26.7214,26.9802,783600.0],["2013-05-16",26.9134,26.9635,26.6546,26.6796,984400.0],["2013-05-17",26.6796,26.8675,26.6546,26.7673,709600.0],["2013-05-20",26.759,26.7715,26.2831,26.2956,1252200.0],["2013-05-21",26.2372,26.4083,26.0953,26.208,970000.0],["2013-05-22",26.2038,26.4083,25.8741,25.8783,1244400.0],["2013-05-23",25.8073,26.1287,25.7614,26.0911,1559400.0],["2013-05-24",26.0577,26.1537,25.8323,26.1496,1117800.0],["2013-05-28",26.2956,26.496,26.2122,26.2956,1104800.0],["2013-05-29",26.137,26.1704,25.6779,25.6946,762600.0],["2013-05-30",25.703,25.9659,25.703,25.7823,811800.0],["2013-05-31",25.7029,25.7029,25.2981,25.3816,2254000.0],["2013-06-03",25.3899,25.4066,24.96,25.3023,1193800.0],["2013-06-04",25.2438,25.3398,25.0852,25.1687,1177200.0],["2013-06-05",25.1019,25.2313,24.839,24.839,1191200.0],["2013-06-06",24.8598,25.1896,24.7513,25.1896,1361000.0],["2013-06-07",25.2939,25.5277,25.2939,25.4984,1005800.0],["2013-06-10",25.5277,25.6487,25.2897,25.511,745600.0],["2013-06-11",25.1687,25.5986,25.081,25.4108,1194600.0],["2013-06-12",25.5694,25.7614,25.3774,25.4483,1257600.0],["2013-06-13",25.44,25.657,25.2897,25.5652,1103000.0],["2013-06-14",25.5193,25.7447,25.3983,25.6278,632200.0],["2013-06-17",25.753,26.0035,25.6946,25.8449,1007000.0],["2013-06-18",25.8365,25.8574,25.6779,25.799,844200.0],["2013-06-19",25.7823,25.8657,25.2772,25.2897,803000.0],["2013-06-20",25.127,25.1478,24.7805,24.8431,1258000.0],["2013-06-21",24.9183,25.1812,24.8431,25.0476,1512800.0],["2013-06-24",24.7471,25.1603,24.5885,24.9266,1385000.0],["2013-06-25",25.081,25.1311,24.672,24.8807,1243000.0],["2013-06-26",25.0268,25.1979,25.0143,25.0769,710000.0],["2013-06-27",25.1603,25.6236,25.1311,25.4817,1183800.0],["2013-06-28",25.4525,25.8073,25.2772,25.7572,3125800.0],["2013-07-01",25.799,25.8783,25.6278,25.6779,1847600.0],["2013-07-02",25.632,25.8031,25.4442,25.6779,1367600.0],["2013-07-03",25.6654,25.7906,25.5026,25.6654,988600.0],["2013-07-05",25.8115,25.8741,25.415,25.7656,499400.0],["2013-07-08",25.8783,25.9367,25.6946,25.8532,810800.0],["2013-07-09",25.9743,26.1955,25.8908,26.0577,851800.0],["2013-07-10",26.1078,26.1704,25.8741,26.1036,887600.0],["2013-07-11",26.2956,26.4417,26.1871,26.4417,1119600.0],["2013-07-12",26.4083,26.8132,26.3916,26.7923,1288200.0],["2013-07-15",26.7631,26.9259,26.5085,26.7172,953200.0],["2013-07-16",26.6838,26.6838,26.4334,26.5461,929600.0],["2013-07-17",26.5711,26.7464,26.4334,26.5461,836800.0],["2013-07-18",26.5461,26.7089,26.4376,26.5586,709400.0],["2013-07-19",26.5377,26.6546,26.4083,26.6504,577600.0],["2013-07-22",26.6087,26.7047,26.4376,26.6755,520600.0],["2013-07-23",26.713,26.7673,26.4459,26.759,920400.0],["2013-07-24",26.7757,26.7882,26.4501,26.4584,683000.0],["2013-07-25",26.3541,26.7965,26.2998,26.7423,775800.0],["2013-07-26",26.6713,26.8633,26.4543,26.8257,656600.0],["2013-07-29",26.7631,26.8925,26.6129,26.7214,581200.0],["2013-07-30",26.8299,27.0344,26.6045,26.7047,900200.0],["2013-07-31",26.7757,26.905,26.5586,26.5878,1198400.0],["2013-08-01",27.0845,27.3349,26.8967,27.1471,2469600.0],["2013-08-02",26.7047,26.7172,25.8157,26.208,3017400.0],["2013-08-05",26.1454,26.4543,26.087,26.2414,1518800.0],["2013-08-06",26.1579,26.4125,26.0452,26.1913,1738800.0],["2013-08-07",26.137,26.1788,25.7864,25.799,1638400.0],["2013-08-08",25.996,25.996,25.7109,25.7654,1873800.0],["2013-08-09",25.757,25.8702,25.5893,25.7235,1080800.0],["2013-08-12",25.7025,25.7696,25.5809,25.6899,978200.0],["2013-08-13",25.7025,25.8157,25.6061,25.6899,1067000.0],["2013-08-14",25.7025,25.7822,25.4426,25.5348,831600.0],["2013-08-15",25.3671,25.4048,25.0233,25.3,1337800.0],["2013-08-16",25.2581,25.3797,25.1742,25.3252,950800.0],["2013-08-19",25.3839,25.6522,25.3252,25.4887,1423000.0],["2013-08-20",25.5767,25.7361,25.5767,25.5809,1020400.0],["2013-08-21",25.5264,25.627,25.3461,25.5138,959200.0],["2013-08-22",25.5055,25.7151,25.4426,25.6019,800800.0],["2013-08-23",25.6103,25.7277,25.5683,25.6732,633000.0],["2013-08-26",25.6941,25.7277,25.4509,25.5222,952000.0],["2013-08-27",25.3839,25.4719,25.2958,25.3293,993200.0],["2013-08-28",25.3168,25.4258,25.0736,25.0862,848200.0],["2013-08-29",25.0862,25.1826,24.9939,25.0275,1241000.0],["2013-08-30",25.0694,25.0736,24.822,24.8849,1359200.0],["2013-09-03",25.1574,25.1742,24.6333,24.8094,2300400.0],["2013-09-04",24.7465,24.7465,24.1511,24.1679,3803000.0],["2013-09-05",24.1302,24.2392,23.6312,23.7528,3318400.0],["2013-09-06",23.8073,23.9792,23.6396,23.8241,2361800.0],["2013-09-09",23.8367,24.3566,23.8367,24.3189,1841000.0],["2013-09-10",24.474,24.7256,24.3943,24.7214,2121400.0],["2013-09-11",24.6669,24.843,24.4614,24.843,1854200.0],["2013-09-12",24.7969,24.9771,24.7591,24.8556,1416800.0],["2013-09-13",24.9352,25.1323,24.8723,25.0778,1458600.0],["2013-09-16",25.3293,25.4216,25.1784,25.3084,1102000.0],["2013-09-17",25.627,25.8912,25.5516,25.866,2174400.0],["2013-09-18",25.8367,26.1176,25.6396,26.105,1707400.0],["2013-09-19",26.1302,26.2476,25.9667,26.1931,1512600.0],["2013-09-20",26.1218,26.1553,25.8828,25.887,1988000.0],["2013-09-23",25.7528,26.0296,25.6438,25.9038,1045800.0],["2013-09-24",25.9876,26.2266,25.8996,26.0547,1631800.0],["2013-09-25",26.0673,26.1679,25.5642,25.5767,1176800.0],["2013-09-26",25.539,25.7906,25.4635,25.5767,1124000.0],["2013-09-27",25.4929,25.5306,25.2329,25.4384,1031600.0],["2013-09-30",25.1826,25.3126,24.973,25.1784,2410200.0],["2013-10-01",25.2078,25.56,25.2036,25.4216,2230800.0],["2013-10-02",25.3503,25.3881,25.1616,25.3755,876200.0],["2013-10-03",25.3545,25.3545,25.0862,25.1742,1554800.0],["2013-10-04",25.17,25.321,25.0903,25.1407,1338200.0],["2013-10-07",25.0023,25.1323,24.9017,25.0191,1899400.0],["2013-10-08",25.0065,25.1113,24.8346,24.8472,1176600.0],["2013-10-09",24.8723,25.1616,24.7381,25.0233,1712200.0],["2013-10-10",25.2036,25.4551,25.0317,25.4551,1198400.0],["2013-10-11",25.3587,25.7193,25.3419,25.7151,897400.0],["2013-10-14",25.5767,25.7612,25.5767,25.7444,826800.0],["2013-10-15",25.7067,25.7864,25.4132,25.4384,994600.0],["2013-10-16",25.5096,25.9541,25.5096,25.9415,963800.0],["2013-10-17",25.8577,26.1763,25.7277,26.1428,860600.0],["2013-10-18",26.3189,26.344,26.0925,26.3398,777400.0],["2013-10-21",26.3314,26.3314,26.0883,26.1889,962800.0],["2013-10-22",26.3063,26.7885,26.1595,26.7633,1132000.0],["2013-10-23",26.5956,26.9352,26.5956,26.8556,974400.0],["2013-10-24",26.843,27.0191,26.822,26.973,1707400.0],["2013-10-25",26.9143,27.0401,26.8346,27.0191,950800.0],["2013-10-28",26.9688,27.191,26.9688,27.0359,2112400.0],["2013-10-29",27.0359,27.2287,26.9772,27.2287,1375000.0],["2013-10-30",27.2707,27.3965,27.1742,27.2874,1890000.0],["2013-10-31",27.4048,27.6732,27.2036,27.3168,2354600.0],["2013-11-01",26.9478,27.4216,26.7256,27.2665,2178800.0],["2013-11-04",27.2958,27.4635,27.1449,27.3336,1535400.0],["2013-11-05",27.3336,27.4174,27.0568,27.3839,1582000.0],["2013-11-06",27.4007,27.6576,27.2281,27.5607,1340600.0],["2013-11-07",27.5649,27.6576,27.0681,27.0807,1475200.0],["2013-11-08",27.0344,27.1101,26.7985,27.0301,1006800.0],["2013-11-11",27.0975,27.1396,26.9417,26.9586,1110000.0],["2013-11-12",26.9501,27.3586,26.8533,27.3544,1347200.0],["2013-11-13",27.346,27.6955,27.266,27.6871,1207600.0],["2013-11-14",27.6492,27.8597,27.6155,27.7081,1004800.0],["2013-11-15",27.7839,27.9102,27.7208,27.7671,1028400.0],["2013-11-18",27.7881,27.8639,27.5692,27.6323,1111400.0],["2013-11-19",27.5734,27.5818,27.2618,27.2997,1130000.0],["2013-11-20",27.3712,27.5018,27.287,27.3839,839200.0],["2013-11-21",27.4302,27.6407,27.3965,27.6323,813000.0],["2013-11-22",27.666,27.666,27.4302,27.5271,785000.0],["2013-11-25",27.8429,27.8429,27.5607,27.6492,1058400.0],["2013-11-26",27.5776,27.7881,27.5102,27.7292,1467800.0],["2013-11-27",27.7797,27.7923,27.4765,27.6702,522000.0],["2013-11-29",27.6702,27.7797,27.4597,27.4765,417400.0],["2013-12-02",27.5018,27.6955,27.3291,27.4807,1016200.0],["2013-12-03",27.4386,27.8471,27.3754,27.8344,1116200.0],["2013-12-04",27.7123,27.8302,27.4049,27.805,964400.0],["2013-12-05",27.746,27.7797,27.426,27.666,823600.0],["2013-12-06",27.8218,28.1797,27.7376,28.1755,1146800.0],["2013-12-09",28.1461,28.1966,28.0029,28.1713,1016000.0],["2013-12-10",28.1039,28.1039,27.7123,27.8134,1104400.0],["2013-12-11",27.8513,27.8892,27.6618,27.8471,1028200.0],["2013-12-12",27.7966,27.9397,27.4765,27.5734,956400.0],["2013-12-13",27.6576,27.7207,27.426,27.6913,743000.0],["2013-12-16",27.7081,27.885,27.5313,27.6744,1544600.0],["2013-12-17",27.6071,27.8176,27.287,27.5565,895200.0],["2013-12-18",27.5439,27.9903,27.2997,27.9734,955400.0],["2013-12-19",27.965,28.0366,27.4765,27.6871,1264600.0],["2013-12-20",27.8513,28.0534,27.6534,27.9945,1686200.0],["2013-12-23",28.0871,28.1292,27.7839,27.8892,876000.0],["2013-12-24",27.8976,28.0197,27.7839,27.9481,308200.0],["2013-12-26",27.9818,28.0197,27.7165,27.9144,722200.0],["2013-12-27",27.906,28.1124,27.8176,28.0408,678000.0],["2013-12-30",28.0618,28.0955,27.9523,28.0618,599000.0],["2013-12-31",28.0955,28.1503,27.8176,27.9102,839200.0],["2014-01-02",27.9018,27.9229,27.4639,27.5818,1035800.0],["2014-01-03",27.7418,27.7755,27.4386,27.586,1040800.0],["2014-01-06",27.7081,27.7671,27.5018,27.666,1511400.0],["2014-01-07",27.6997,27.8176,27.6071,27.7629,1090800.0],["2014-01-08",27.7123,27.725,27.4176,27.5228,1113800.0],["2014-01-09",27.6744,27.7081,27.4218,27.5902,2099200.0],["2014-01-10",27.5734,27.7208,27.4892,27.6997,1453200.0],["2014-01-13",27.6744,27.7881,27.4007,27.4807,1252200.0],["2014-01-14",27.586,27.7671,27.4176,27.7671,1102200.0],["2014-01-15",27.7713,27.9229,27.6407,27.7502,769200.0],["2014-01-16",27.7123,27.8597,27.5944,27.7965,1054000.0],["2014-01-17",27.7586,27.9187,27.5818,27.5944,1412800.0],["2014-01-21",27.7418,27.8513,27.447,27.6028,995800.0],["2014-01-22",27.7292,27.7292,27.4849,27.5902,864000.0],["2014-01-23",27.4302,27.6744,27.2154,27.6197,1799200.0],["2014-01-24",27.5902,27.8765,27.3923,27.3923,1092800.0],["2014-01-27",27.3923,27.4723,27.1607,27.2491,1476800.0],["2014-01-28",27.2533,27.5313,27.1775,27.4512,1930400.0],["2014-01-29",27.2533,27.2828,26.7901,26.7986,1816800.0],["2014-01-30",27.0049,27.2533,26.9038,27.1607,1340600.0],["2014-01-31",27.0007,27.2533,26.7354,27.1944,2131200.0],["2014-02-03",27.2239,27.2912,26.1206,26.1332,3907800.0],["2014-02-04",26.0869,26.9754,25.6869,26.8449,3951200.0],["2014-02-05",27.1565,27.1565,26.5417,26.5501,1869400.0],["2014-02-06",26.5796,26.727,26.3859,26.6722,1309200.0],["2014-02-07",26.8744,27.0428,26.7607,26.9291,1145800.0],["2014-02-10",26.9249,27.3123,26.7185,27.2407,2338800.0],["2014-02-11",27.207,27.4976,27.1144,27.3586,1272800.0],["2014-02-12",27.3712,27.4049,27.0302,27.1354,1459000.0],["2014-02-13",27.0973,27.3597,26.9408,27.2412,1354600.0],["2014-02-14",27.2497,27.6305,27.1227,27.6305,1369400.0],["2014-02-18",27.7447,27.8124,27.512,27.6982,2110600.0],["2014-02-19",27.622,27.9605,27.622,27.7405,2350000.0],["2014-02-20",27.7828,28.1129,27.694,28.0409,1194000.0],["2014-02-21",28.1382,28.2652,27.9775,27.9902,1178400.0],["2014-02-24",28.0663,28.6291,28.0663,28.536,1668200.0],["2014-02-25",28.4683,28.6291,28.3498,28.4852,1237000.0],["2014-02-26",28.5572,28.7687,28.426,28.5318,1540800.0],["2014-02-27",28.4556,28.6799,28.3583,28.6672,1157200.0],["2014-02-28",28.6672,29.0099,28.4344,28.7645,1369400.0],["2014-03-03",28.6587,28.8237,28.4725,28.8237,1893800.0],["2014-03-04",29.0268,29.3696,28.9761,29.048,1827000.0],["2014-03-05",29.0395,29.1115,28.8322,28.8703,1589800.0],["2014-03-06",28.8787,29.0268,28.8533,28.8872,680600.0],["2014-03-07",28.9591,29.0226,28.7899,28.9507,784400.0],["2014-03-10",28.9549,29.1115,28.9126,28.9803,1211000.0],["2014-03-11",29.0014,29.0945,28.8237,28.938,1422800.0],["2014-03-12",28.3625,28.9041,28.299,28.8364,2220400.0],["2014-03-13",28.8618,28.976,28.6418,28.7391,2126600.0],["2014-03-14",28.7222,28.993,28.6968,28.9337,1665800.0],["2014-03-17",29.0861,29.3823,28.993,29.0903,1136400.0],["2014-03-18",29.1538,29.1622,28.9422,29.0184,1299400.0],["2014-03-19",28.9422,29.1326,28.6502,28.7645,1508200.0],["2014-03-20",28.7645,29.0141,28.6079,28.7814,1872200.0],["2014-03-21",28.7349,29.0522,28.591,28.6164,3012600.0],["2014-03-24",28.7941,29.0564,28.6714,28.7349,2245600.0],["2014-03-25",28.8576,29.0649,28.7518,28.8745,1629400.0],["2014-03-26",29.0184,29.1115,28.866,28.9168,1116000.0],["2014-03-27",28.9464,29.3103,28.773,28.8449,1455800.0],["2014-03-28",28.8872,28.9633,28.7518,28.8195,867000.0],["2014-03-31",28.9972,29.2384,28.7476,29.2257,1236600.0],["2014-04-01",29.1749,29.1918,28.8491,29.0099,1059800.0],["2014-04-02",28.9422,29.1368,28.8491,29.0141,1103800.0],["2014-04-03",29.0734,29.1368,28.9549,29.048,985000.0],["2014-04-04",29.1199,29.1961,28.7518,28.756,2144600.0],["2014-04-07",28.6883,28.993,28.6248,28.9083,1392200.0],["2014-04-08",28.866,29.1284,28.7433,29.0607,1299200.0],["2014-04-09",29.213,29.3653,29.0564,29.2215,1136800.0],["2014-04-10",29.1792,29.3738,28.8364,28.866,1519600.0],["2014-04-11",28.866,28.9972,28.701,28.7391,1510400.0],["2014-04-14",28.8491,29.0437,28.7814,28.9126,1062000.0],["2014-04-15",28.9887,29.0861,28.7983,28.9591,1434000.0],["2014-04-16",29.0945,29.3019,29.0691,29.2299,824800.0],["2014-04-17",29.2384,29.3019,29.048,29.2722,907000.0],["2014-04-21",29.2172,29.5007,29.0691,29.323,1022600.0],["2014-04-22",29.323,29.3738,28.9507,28.9972,1748200.0],["2014-04-23",29.0184,29.0734,28.8195,28.9549,2079800.0],["2014-04-24",29.0099,29.0861,28.883,28.9507,1340200.0],["2014-04-25",28.9634,29.1115,28.8999,29.0734,890000.0],["2014-04-28",29.1876,29.5134,29.158,29.433,1799000.0],["2014-04-29",29.433,29.5557,29.1622,29.2172,1590600.0],["2014-04-30",29.2088,29.3653,29.0311,29.2003,2740200.0],["2014-05-01",29.1918,29.2172,28.5614,28.8026,3194800.0],["2014-05-02",28.7941,29.0184,28.5868,29.0014,1814200.0],["2014-05-05",28.7899,28.9464,28.6545,28.8364,1281600.0],["2014-05-06",28.7772,28.8872,28.6333,28.6545,886200.0],["2014-05-07",28.6799,28.8957,28.6672,28.7899,1896800.0],["2014-05-08",28.7941,28.9642,28.6879,28.7899,1461400.0],["2014-05-09",28.7601,28.9557,28.7304,28.9472,1293400.0],["2014-05-12",28.9896,29.0959,28.7941,28.8409,1564600.0],["2014-05-13",28.8876,28.9514,28.7303,28.8409,1277800.0],["2014-05-14",28.8111,28.8664,28.6454,28.6666,665000.0],["2014-05-15",28.6071,28.7516,28.5008,28.7304,1256600.0],["2014-05-16",28.6624,28.8196,28.5943,28.7941,968800.0],["2014-05-19",28.6964,28.8664,28.6453,28.8154,1078800.0],["2014-05-20",28.8111,28.8749,28.6284,28.8451,1436200.0],["2014-05-21",28.9046,29.0364,28.8366,29.0152,1133200.0],["2014-05-22",28.9769,29.0024,28.8536,28.9301,1467600.0],["2014-05-23",28.9259,29.1257,28.9089,29.0407,830800.0],["2014-05-27",29.0959,29.1172,28.9514,28.9557,1002200.0],["2014-05-28",29.0449,29.0789,28.9301,28.9811,1314000.0],["2014-05-29",28.9812,29.317,28.9812,29.283,1040200.0],["2014-05-30",29.2829,29.4827,29.2489,29.4275,1139200.0],["2014-06-02",29.453,29.4955,29.2277,29.2659,1231400.0],["2014-06-03",29.2404,29.2404,29.1044,29.1724,1037400.0],["2014-06-04",29.1469,29.4572,29.1002,29.4445,1634200.0],["2014-06-05",29.436,29.555,29.3127,29.555,959600.0],["2014-06-06",29.572,29.606,29.4742,29.5252,792000.0],["2014-06-09",29.453,29.7973,29.436,29.7505,849400.0],["2014-06-10",29.623,29.7973,29.4912,29.555,1227800.0],["2014-06-11",29.5337,29.6655,29.5082,29.5635,1207000.0],["2014-06-12",29.5252,29.555,29.3637,29.453,607600.0],["2014-06-13",29.4742,29.5167,29.334,29.3892,917600.0],["2014-06-16",29.3892,29.6613,29.3892,29.5933,1053000.0],["2014-06-17",29.521,29.6443,29.4275,29.5125,1109400.0],["2014-06-18",29.538,29.6442,29.487,29.6315,990000.0],["2014-06-19",29.7038,29.9461,29.6698,29.9205,583800.0],["2014-06-20",29.9291,29.9631,29.759,29.7803,1954400.0],["2014-06-23",29.793,29.793,29.5252,29.5337,1303800.0],["2014-06-24",29.4997,29.6358,29.4232,29.4785,852000.0],["2014-06-25",29.4615,29.6273,29.4275,29.5847,709600.0],["2014-06-26",29.6018,29.6485,29.3977,29.4997,896200.0],["2014-06-27",29.4785,29.623,29.3637,29.538,1328600.0],["2014-06-30",29.5975,29.7378,29.5125,29.7335,1341600.0],["2014-07-01",29.7548,30.0566,29.6655,29.8313,1657000.0],["2014-07-02",29.708,29.9588,29.3042,29.3552,2225800.0],["2014-07-03",29.3977,29.504,28.9684,28.9684,3251600.0],["2014-07-07",28.5816,29.0067,28.5178,28.8281,3752800.0],["2014-07-08",28.8579,28.8961,28.6156,28.7389,2717800.0],["2014-07-09",28.8239,29.0407,28.7644,28.9811,1356600.0],["2014-07-10",28.7644,29.0067,28.6879,28.9216,1301600.0],["2014-07-11",28.9471,29.0237,28.7686,28.7856,1250800.0],["2014-07-14",28.9216,29.0024,28.6283,28.6878,2390600.0],["2014-07-15",28.8494,28.9769,28.8026,28.9557,2157200.0],["2014-07-16",29.0959,29.1044,28.7899,28.8409,2205600.0],["2014-07-17",28.8154,28.9684,28.6538,28.6623,1901400.0],["2014-07-18",28.6793,28.8621,28.5433,28.8111,2449600.0],["2014-07-21",28.7304,28.8621,28.6241,28.7474,1735000.0],["2014-07-22",28.7431,28.7431,28.318,28.3563,1792000.0],["2014-07-23",28.4371,28.4881,28.2883,28.335,2219400.0],["2014-07-24",28.3393,28.5008,28.1948,28.318,1536000.0],["2014-07-25",28.2925,28.3776,28.0673,28.131,921800.0],["2014-07-28",28.131,28.2628,27.9482,28.1098,917200.0],["2014-07-29",28.1395,28.3393,28.08,28.1055,1688200.0],["2014-07-30",28.216,28.2543,27.757,27.842,1922800.0],["2014-07-31",27.6974,27.7697,27.2511,27.2809,2350000.0],["2014-08-01",27.2044,28.2245,27.1406,27.9057,5315800.0],["2014-08-04",27.9015,28.0332,27.5529,27.8717,2255200.0],["2014-08-05",27.8377,28.114,27.7612,28.0332,2214400.0],["2014-08-06",27.893,28.2755,27.893,28.2543,1147400.0],["2014-08-07",28.2883,28.3563,28.0545,28.1098,1068000.0],["2014-08-08",28.1183,28.3617,28.0457,28.3446,1599400.0],["2014-08-11",28.4557,28.7504,28.3959,28.7162,1515000.0],["2014-08-12",28.6351,28.7504,28.5454,28.618,1672200.0],["2014-08-13",28.729,28.7973,28.4941,28.6351,961800.0],["2014-08-14",28.6521,28.8016,28.5966,28.7973,759400.0],["2014-08-15",28.8998,28.9767,28.6094,28.7376,708200.0],["2014-08-18",28.8187,29.0066,28.7717,28.9297,766800.0],["2014-08-19",28.9041,29.0792,28.8486,29.0408,737800.0],["2014-08-20",28.9853,29.1262,28.8998,29.0408,718000.0],["2014-08-21",29.1134,29.2244,29.028,29.1262,1185800.0],["2014-08-22",29.1134,29.1732,28.9297,28.934,1494000.0],["2014-08-25",29.045,29.1604,28.9383,29.0877,1105600.0],["2014-08-26",29.1006,29.1646,28.9255,29.0322,1211200.0],["2014-08-27",29.1262,29.1689,29.0023,29.0707,1089800.0],["2014-08-28",29.0408,29.0621,28.887,29.0322,866200.0],["2014-08-29",29.0707,29.1689,28.9895,29.1433,757200.0],["2014-09-02",29.2458,29.4807,29.1646,29.3397,1733000.0],["2014-09-03",29.3525,29.3952,29.2244,29.2756,989600.0],["2014-09-04",29.2671,29.5789,29.2629,29.5746,1534600.0],["2014-09-05",29.4849,29.5746,29.3483,29.5533,870000.0],["2014-09-08",29.4636,29.6002,29.3184,29.4807,1675800.0],["2014-09-09",29.3952,29.5533,29.3867,29.4849,1169400.0],["2014-09-10",29.5362,29.8906,29.4081,29.818,1579000.0],["2014-09-11",29.7711,29.8565,29.6771,29.8138,963400.0],["2014-09-12",29.7881,29.8095,29.4935,29.6088,988600.0],["2014-09-15",29.6814,29.7241,29.5789,29.7155,646400.0],["2014-09-16",29.6088,30.0145,29.5404,29.912,1354600.0],["2014-09-17",29.8522,30.1383,29.7796,30.0358,1202600.0],["2014-09-18",30.0316,30.0359,29.9163,29.9462,826800.0],["2014-09-19",29.976,30.0401,29.8138,29.9504,2250200.0],["2014-09-22",29.9803,30.2109,29.9803,30.1512,1416600.0],["2014-09-23",30.0273,30.1255,29.8095,29.8138,1234000.0],["2014-09-24",29.8394,30.2238,29.8052,30.1811,1218600.0],["2014-09-25",30.1213,30.1298,29.8308,29.9163,1244400.0],["2014-09-26",29.9077,30.1084,29.8309,30.0914,797600.0],["2014-09-29",29.8565,30.2665,29.7711,30.2024,1145400.0],["2014-09-30",30.1255,30.1853,29.9632,29.9632,1180200.0],["2014-10-01",29.9419,29.9718,29.6899,29.754,2134800.0],["2014-10-02",29.8223,30.0444,29.6216,29.66,1946400.0],["2014-10-03",29.6942,29.9035,29.6429,29.8095,3390600.0],["2014-10-06",29.4678,29.7668,29.4508,29.5832,1434000.0],["2014-10-07",29.455,29.8693,29.455,29.6515,1529000.0],["2014-10-08",29.7326,30.1042,29.6301,30.0956,1131200.0],["2014-10-09",29.8906,30.0914,29.5874,29.6259,1438000.0],["2014-10-10",29.5234,29.8223,29.455,29.5148,1092600.0],["2014-10-13",29.5148,29.5234,29.0749,29.1048,1204800.0],["2014-10-14",29.1689,29.2927,28.9468,29.1604,1213200.0],["2014-10-15",28.9639,29.2201,28.6308,29.0322,1921600.0],["2014-10-16",28.8272,29.1219,28.665,29.0322,2139200.0],["2014-10-17",29.2885,29.3696,28.9212,29.2031,1382000.0],["2014-10-20",29.1817,29.7369,29.0749,29.7198,1258400.0],["2014-10-21",29.8821,30.3049,29.707,30.2408,1239800.0],["2014-10-22",30.2964,30.4501,30.1255,30.1298,1345400.0],["2014-10-23",30.3775,30.3775,29.9761,30.0786,1422000.0],["2014-10-24",30.1896,30.4544,29.9974,30.4159,872200.0],["2014-10-27",30.4031,30.8046,30.3519,30.7149,1263600.0],["2014-10-28",30.8046,30.8601,30.6295,30.8217,1380000.0],["2014-10-29",30.8686,30.9113,30.6508,30.8943,1233000.0],["2014-10-30",30.8131,31.0651,30.685,30.8857,1208400.0],["2014-10-31",31.1505,31.1505,30.843,30.9242,1682200.0],["2014-11-03",30.9113,31.3042,30.6167,30.796,2258800.0],["2014-11-04",30.8558,31.4409,30.7192,31.411,1523800.0],["2014-11-05",31.5733,31.5733,31.142,31.2786,1527800.0],["2014-11-06",31.4116,31.5788,31.3129,31.3258,1452000.0],["2014-11-07",31.3215,31.4802,31.1071,31.4244,1101000.0],["2014-11-10",31.5231,31.6818,31.3515,31.5145,1080800.0],["2014-11-11",31.6003,31.9048,31.4802,31.7761,908600.0],["2014-11-12",31.7761,31.8833,31.6432,31.8833,864600.0],["2014-11-13",31.952,32.0849,31.8362,31.849,809000.0],["2014-11-14",31.8705,31.8705,31.4888,31.5359,691800.0],["2014-11-17",31.536,31.7161,31.463,31.6904,890600.0],["2014-11-18",31.6904,31.8791,31.566,31.8362,1124800.0],["2014-11-19",32.0077,32.1879,31.7032,32.1879,1169000.0],["2014-11-20",32.1021,32.1364,31.9134,32.0034,969000.0],["2014-11-21",32.2265,32.2651,31.9348,31.9605,948400.0],["2014-11-24",32.1664,32.1664,31.8448,31.9563,1037000.0],["2014-11-25",32.0034,32.0335,31.8448,32.0163,1151400.0],["2014-11-26",32.0377,32.145,31.9348,32.1321,469600.0],["2014-11-28",32.1964,32.9341,32.1879,32.8998,816000.0],["2014-12-01",32.6982,32.9556,32.5524,32.5953,1161600.0],["2014-12-02",32.5953,32.7325,32.368,32.4838,1097200.0],["2014-12-03",32.5267,32.5781,32.2565,32.4538,1003600.0],["2014-12-04",32.5009,32.7411,32.3766,32.7325,1505600.0],["2014-12-05",32.7283,32.9813,32.5996,32.9556,1126000.0],["2014-12-08",33.0585,33.4016,32.8741,33.2129,1489000.0],["2014-12-09",32.9856,33.1829,32.7797,33.1185,1037400.0],["2014-12-10",33.2257,33.3115,32.9255,32.9255,922600.0],["2014-12-11",32.8569,33.1915,32.7669,32.9384,1227400.0],["2014-12-12",32.7883,33.1529,32.5782,32.5953,1195600.0],["2014-12-15",32.7068,32.9985,32.3851,32.5653,1199600.0],["2014-12-16",32.3594,32.9298,32.0978,32.5224,1587800.0],["2014-12-17",32.5739,33.1314,32.3251,33.0585,1627000.0],["2014-12-18",33.3072,33.6332,33.0928,33.616,1118400.0],["2014-12-19",33.6118,33.8262,33.5303,33.6461,2121400.0],["2014-12-22",33.6118,33.9034,33.5217,33.7447,945000.0],["2014-12-23",34.3237,34.6282,34.0492,34.5382,1698000.0],["2014-12-24",34.3923,34.7269,34.3709,34.3795,449800.0],["2014-12-26",34.5467,34.6239,34.3666,34.388,498400.0],["2014-12-29",34.3409,34.581,34.3151,34.3537,623000.0],["2014-12-30",34.3066,34.5081,34.1479,34.1564,736000.0],["2014-12-31",34.1307,34.3709,33.7919,33.8005,940400.0],["2015-01-02",33.8434,33.9634,33.6461,33.9206,1076600.0],["2015-01-05",33.749,33.9592,33.4745,33.5431,1106200.0],["2015-01-06",33.6675,33.749,33.2129,33.2644,1400400.0],["2015-01-07",33.4531,33.6504,33.1915,33.6375,1085200.0],["2015-01-08",33.8391,34.4052,33.7533,34.3023,1665600.0],["2015-01-09",34.3108,34.4224,34.0364,34.1908,1984800.0],["2015-01-12",34.1993,34.4181,33.942,34.0921,973200.0],["2015-01-13",34.3065,34.6025,33.9248,34.1693,1264000.0],["2015-01-14",33.912,34.4652,33.8648,34.3838,1205400.0],["2015-01-15",34.5767,34.7998,34.3923,34.6625,1213800.0],["2015-01-16",34.6668,35.3359,34.6153,35.3144,1350400.0],["2015-01-20",35.3788,35.4645,35.0271,35.3788,1380800.0],["2015-01-21",35.1643,35.3144,34.8341,35.293,1357800.0],["2015-01-22",35.3788,35.769,34.9971,35.7648,1434800.0],["2015-01-23",35.6661,35.7305,35.1257,35.1643,1165400.0],["2015-01-26",35.2158,35.4988,35.1257,35.4903,1644200.0],["2015-01-27",35.1386,35.3187,34.877,35.1772,874400.0],["2015-01-28",35.3273,35.4731,34.9585,35.0013,1243600.0],["2015-01-29",35.1815,35.4774,35.0056,35.456,1093800.0],["2015-01-30",35.1986,35.3445,34.7011,34.7054,1519000.0],["2015-02-02",34.8384,35.2029,34.3752,35.2029,3039800.0],["2015-02-03",34.9542,35.4946,34.7054,35.4646,2438800.0],["2015-02-04",35.6833,35.932,35.5289,35.8548,2061000.0],["2015-02-05",35.8934,35.9063,35.4088,35.6961,1471800.0],["2015-02-06",35.7328,35.7414,35.1643,35.2935,1094000.0],["2015-02-09",35.2849,35.3021,35.0308,35.2332,983800.0],["2015-02-10",35.4141,35.7327,35.2677,35.694,801400.0],["2015-02-11",35.7887,35.9868,35.5863,35.849,1109800.0],["2015-02-12",35.9782,36.0471,35.806,35.8964,1227000.0],["2015-02-13",35.8964,36.2021,35.8318,36.1849,964000.0],["2015-02-17",36.2366,36.5079,36.0859,36.3098,1628600.0],["2015-02-18",36.2581,36.5552,36.1763,36.5035,1217600.0],["2015-02-19",36.4993,36.5251,36.1289,36.2667,2274800.0],["2015-02-20",36.215,36.848,36.1806,36.7619,1251800.0],["2015-02-23",36.7619,37.2787,36.65,36.9902,1335800.0],["2015-02-24",36.9729,37.1236,36.805,37.0935,1497800.0],["2015-02-25",37.1925,37.2485,36.7361,36.8308,1252000.0],["2015-02-26",36.8308,36.9471,36.65,36.7964,1221400.0],["2015-02-27",36.7964,36.9299,36.637,36.6629,1094400.0],["2015-03-02",36.7016,36.9471,36.7016,36.8351,905000.0],["2015-03-03",36.8351,36.9126,36.5595,36.8136,1322600.0],["2015-03-04",36.8136,36.8825,36.5078,36.5552,929000.0],["2015-03-05",36.6887,36.7619,36.4002,36.7146,741800.0],["2015-03-06",36.5423,36.6155,35.9739,36.0729,1772600.0],["2015-03-09",36.2236,36.6026,36.0815,36.4605,1024800.0],["2015-03-10",36.2969,36.4045,35.9911,36.004,1272200.0],["2015-03-11",35.9653,36.2107,35.8059,36.1892,2071200.0],["2015-03-12",36.271,36.6026,36.1892,36.5682,1092400.0],["2015-03-13",36.5079,36.5079,36.0729,36.327,821600.0],["2015-03-16",36.482,36.8825,36.4691,36.8179,1236600.0],["2015-03-17",36.6026,36.7102,36.4174,36.6069,1184800.0],["2015-03-18",36.6241,36.8954,36.1935,36.7404,1422800.0],["2015-03-19",36.6801,36.8394,36.637,36.749,581800.0],["2015-03-20",36.9471,37.1323,36.7447,37.0935,2444600.0],["2015-03-23",37.1193,37.3174,37.072,37.1107,860800.0],["2015-03-24",37.1624,37.2744,36.8136,36.8222,1547800.0],["2015-03-25",36.9557,37.1064,36.5725,36.5983,1161200.0],["2015-03-26",36.426,36.5337,36.172,36.2581,1899200.0],["2015-03-27",36.2409,36.6327,36.2409,36.5897,940000.0],["2015-03-30",36.7576,37.1624,36.6543,37.0031,862000.0],["2015-03-31",36.9643,37.0978,36.7748,36.7835,1186200.0],["2015-04-01",36.7748,36.8007,36.3141,36.7748,1214800.0],["2015-04-02",36.8265,37.0806,36.7016,36.9342,826800.0],["2015-04-06",36.7921,37.2658,36.7361,37.1366,1787200.0],["2015-04-07",37.1667,37.2657,36.8179,36.8394,908200.0],["2015-04-08",36.8437,37.1925,36.8222,37.0246,895400.0],["2015-04-09",36.8696,37.128,36.6026,37.0031,1567200.0],["2015-04-10",37.0117,37.2356,36.8653,36.9902,730800.0],["2015-04-13",36.904,37.0117,36.8696,36.8696,990000.0],["2015-04-14",36.8954,37.3734,36.8567,37.2787,1497600.0],["2015-04-15",37.3691,37.5715,36.8868,36.9169,1015200.0],["2015-04-16",36.9816,37.1624,36.7447,36.9256,990000.0],["2015-04-17",36.7835,36.904,36.439,36.6284,1120600.0],["2015-04-20",36.5079,36.6801,36.2236,36.3012,1659400.0],["2015-04-21",36.3873,36.6586,36.1591,36.2021,1751200.0],["2015-04-22",36.1892,36.2323,35.9911,36.0643,2567400.0],["2015-04-23",35.9394,36.1978,35.7586,36.0988,2068800.0],["2015-04-24",36.1591,36.2452,36.0902,36.1504,1248800.0],["2015-04-27",36.2753,36.3442,35.8318,35.9567,1112600.0],["2015-04-28",36.0256,36.1634,35.7715,35.9653,982200.0],["2015-04-29",35.7543,36.0342,35.4141,35.5734,1052200.0],["2015-04-30",35.4873,35.6725,34.8026,34.9533,1537600.0],["2015-05-01",34.9576,35.3926,34.9318,35.2806,1068800.0],["2015-05-04",35.4442,35.6337,35.3495,35.4442,816400.0],["2015-05-05",35.5304,35.694,35.1084,35.1643,663800.0],["2015-05-06",35.2031,35.3538,34.9576,35.216,1343400.0],["2015-05-07",35.16,35.7414,34.8801,35.5906,1710600.0],["2015-05-08",35.9007,35.9739,35.7069,35.8404,1376600.0],["2015-05-11",35.7672,35.9739,35.694,35.961,1947400.0],["2015-05-12",35.8533,36.0514,35.5777,35.9007,1141200.0],["2015-05-13",36.0428,36.0772,35.582,35.6552,1477200.0],["2015-05-14",35.8736,36.1676,35.7871,36.0854,1177400.0],["2015-05-15",36.0811,36.1719,35.9644,36.1546,820000.0],["2015-05-18",36.0206,36.4702,36.0206,36.3838,732400.0],["2015-05-19",36.3794,36.6216,36.2454,36.6129,948400.0],["2015-05-20",36.5567,36.8248,36.4703,36.6951,955200.0],["2015-05-21",36.6043,36.7383,36.5265,36.5913,568800.0],["2015-05-22",36.5438,36.6389,36.3751,36.5092,494200.0],["2015-05-26",36.44,36.5005,36.2497,36.3665,1103600.0],["2015-05-27",36.4054,36.5438,36.2325,36.4703,1049000.0],["2015-05-28",36.3838,36.5956,36.3795,36.5481,886600.0],["2015-05-29",36.5351,36.5567,36.2108,36.306,1567800.0],["2015-06-01",36.3319,36.6345,36.0638,36.5524,1071200.0],["2015-06-02",36.414,36.4486,36.1762,36.2757,1018400.0],["2015-06-03",36.4357,36.5048,36.1979,36.4789,775000.0],["2015-06-04",36.2757,36.5438,36.0076,36.0163,824000.0],["2015-06-05",35.9255,36.0292,35.6271,35.7179,1022600.0],["2015-06-08",35.6877,35.826,35.4931,35.7136,1180400.0],["2015-06-09",35.6704,36.0941,35.6444,35.9211,958000.0],["2015-06-10",36.0119,36.2151,35.9341,36.146,786400.0],["2015-06-11",36.146,36.2887,36.0379,36.2843,986000.0],["2015-06-12",36.2411,36.2411,35.9255,36.0292,747400.0],["2015-06-15",35.8649,35.8736,35.5363,35.5969,1061200.0],["2015-06-16",35.6963,35.9471,35.5969,35.8001,1372600.0],["2015-06-17",35.9255,36.0768,35.8476,35.9687,859800.0],["2015-06-18",36.0206,36.3622,36.0206,36.133,1138400.0],["2015-06-19",36.2281,36.2584,36.0509,36.1416,1288400.0],["2015-06-22",36.2281,36.3881,36.1416,36.2454,666400.0],["2015-06-23",36.2497,36.3405,35.9946,36.0076,1328400.0],["2015-06-24",36.0249,36.0249,35.6617,35.7309,828000.0],["2015-06-25",35.7785,35.852,35.6315,35.8044,666400.0],["2015-06-26",35.8866,35.8866,35.6877,35.8087,1339200.0],["2015-06-29",35.6877,35.7439,35.0045,35.0391,1360600.0],["2015-06-30",35.2899,35.4023,35.0132,35.078,1222400.0],["2015-07-01",35.2164,35.7914,35.1169,35.7741,1569400.0],["2015-07-02",35.7698,35.8476,35.3893,35.5061,1355800.0],["2015-07-06",35.3547,35.5752,35.1818,35.372,3500800.0],["2015-07-07",35.3763,36.146,35.2553,36.1243,1145400.0],["2015-07-08",35.8909,36.2497,35.8909,36.1373,1244600.0],["2015-07-09",36.3189,36.4919,35.9298,35.9644,1043000.0],["2015-07-10",36.2108,36.4097,36.1719,36.3665,909200.0],["2015-07-13",36.6864,36.8032,36.5092,36.6951,877200.0],["2015-07-14",36.7513,36.8507,36.5308,36.6735,806400.0],["2015-07-15",36.7297,36.8594,36.5913,36.6648,861600.0],["2015-07-16",36.8248,37.1664,36.7772,37.1015,1397000.0],["2015-07-17",37.0669,37.0669,36.6951,36.7383,868000.0],["2015-07-20",36.7513,37.0669,36.7124,37.0539,662800.0],["2015-07-21",36.9588,36.9977,36.5783,36.6302,1207800.0],["2015-07-22",36.5783,36.8291,36.5308,36.7989,908200.0],["2015-07-23",36.8637,36.9372,36.6086,36.6562,682600.0],["2015-07-24",36.6605,36.7988,36.4875,36.5308,745200.0],["2015-07-27",36.4011,36.5956,36.2886,36.587,641400.0],["2015-07-28",36.6648,36.9891,36.5956,36.9718,876200.0],["2015-07-29",36.9286,37.3523,36.9286,37.322,738400.0],["2015-07-30",37.2701,37.5252,36.9545,37.5209,749000.0],["2015-07-31",37.616,37.6333,37.2831,37.3263,1064800.0],["2015-08-03",37.3264,37.7933,37.3177,37.7847,1278000.0],["2015-08-04",37.9533,38.2602,37.7933,38.0527,1262800.0],["2015-08-05",38.1695,38.9304,38.0743,38.6926,1859600.0],["2015-08-06",38.831,38.9045,38.3381,38.6321,1113000.0],["2015-08-07",38.5518,38.6516,38.4216,38.6429,1450400.0],["2015-08-10",38.7514,38.9511,38.5995,38.7037,772000.0],["2015-08-11",38.465,38.5865,38.2784,38.3782,1013400.0],["2015-08-12",38.1091,38.6646,37.9008,38.6646,1378400.0],["2015-08-13",38.6343,38.8643,38.5388,38.7384,635800.0],["2015-08-14",38.7644,38.9207,38.6256,38.9077,545800.0],["2015-08-17",38.8339,39.1984,38.5822,39.1984,1109800.0],["2015-08-18",39.2592,39.3764,39.0162,39.307,939400.0],["2015-08-19",39.1247,39.1247,38.7862,38.9511,947400.0],["2015-08-20",38.6863,38.8426,38.452,38.4737,910400.0],["2015-08-21",38.274,38.4086,37.6274,37.6274,1066200.0],["2015-08-24",35.9044,37.393,35.6918,36.8809,3016800.0],["2015-08-25",37.6404,37.7576,35.9739,35.9999,1695800.0],["2015-08-26",36.69,36.9807,35.9435,36.8853,1375400.0],["2015-08-27",37.2585,37.5797,36.8506,37.558,1398200.0],["2015-08-28",37.4842,37.7967,37.176,37.6925,1961200.0],["2015-08-31",37.571,37.7533,37.1109,37.4451,2001400.0],["2015-09-01",36.8809,37.0632,36.3081,36.4209,1407200.0],["2015-09-02",36.6639,36.8939,36.4903,36.8245,1556800.0],["2015-09-03",36.9807,37.4581,36.8462,37.3366,839200.0],["2015-09-04",36.9113,37.1109,36.7507,36.8592,1085000.0],["2015-09-08",37.3323,37.558,37.0241,37.5449,1202200.0],["2015-09-09",37.7576,37.8965,36.92,36.9894,1030200.0],["2015-09-10",36.8896,37.2238,36.7507,36.8853,933400.0],["2015-09-11",36.1388,36.6335,36.0259,36.4947,2118000.0],["2015-09-14",36.512,36.5381,36.0867,36.2082,1134800.0],["2015-09-15",36.282,36.6726,36.2039,36.5598,984600.0],["2015-09-16",36.5598,36.729,36.4686,36.6596,1542200.0],["2015-09-17",36.716,37.1587,36.6205,36.8201,1213800.0],["2015-09-18",36.5554,36.7464,36.3341,36.4079,2013800.0],["2015-09-21",36.6422,36.8853,36.499,36.8028,673600.0],["2015-09-22",36.4556,36.69,36.2516,36.4513,985200.0],["2015-09-23",36.5337,36.6552,36.3384,36.499,709400.0],["2015-09-24",36.3688,36.8288,36.2429,36.7898,1787400.0],["2015-09-25",37.1109,37.5146,36.9156,37.163,1278200.0],["2015-09-28",37.0068,37.2455,36.5598,36.6466,1050800.0],["2015-09-29",36.6249,36.7985,36.4773,36.6856,1254800.0],["2015-09-30",36.9634,37.3236,36.3645,36.4122,3490200.0],["2015-10-01",36.4556,36.5424,36.1041,36.3688,2268000.0],["2015-10-02",36.1301,36.946,36.1171,36.946,1403800.0],["2015-10-05",37.2411,37.5666,37.0675,37.4928,3177200.0],["2015-10-06",37.4755,37.4929,37.0762,37.1326,1395400.0],["2015-10-07",37.2758,37.6317,37.0719,37.5406,1987800.0],["2015-10-08",37.4668,37.7923,37.3583,37.7793,1140400.0],["2015-10-09",37.827,38.1221,37.7706,38.0267,772000.0],["2015-10-12",38.0831,38.4173,38.0484,38.3218,1629600.0],["2015-10-13",38.1916,38.4563,38.0744,38.1612,997600.0],["2015-10-14",38.1829,38.2784,37.6881,37.7402,741800.0],["2015-10-15",37.9702,38.0874,37.7532,37.9833,625200.0],["2015-10-16",38.0657,38.3912,37.9963,38.3522,550600.0],["2015-10-19",38.3044,38.5041,38.1916,38.2827,1219400.0],["2015-10-20",38.3218,38.4173,38.1308,38.235,617800.0],["2015-10-21",38.3782,38.5084,38.0701,38.1091,539000.0],["2015-10-22",38.3565,38.5692,38.1916,38.4737,1094000.0],["2015-10-23",38.5822,38.7862,38.044,38.1091,1697200.0],["2015-10-26",38.0223,38.1829,37.827,37.84,1260000.0],["2015-10-27",37.8357,38.0353,37.4625,37.5753,1576200.0],["2015-10-28",37.7012,37.9746,37.5189,37.9702,1055000.0],["2015-10-29",37.7706,38.0787,37.4885,37.5276,1589600.0],["2015-10-30",37.5449,37.6317,37.1109,37.3627,1922200.0],["2015-11-02",37.7923,37.7923,36.9113,37.0632,1655000.0],["2015-11-03",36.9851,37.0936,36.473,36.5033,1366800.0],["2015-11-04",36.6639,36.7334,36.2386,36.3948,1231000.0],["2015-11-05",36.4816,36.4816,35.9825,36.0259,1503600.0],["2015-11-06",36.0455,36.1458,35.1087,35.6839,2476200.0],["2015-11-09",35.6839,35.7492,35.1523,35.4355,2064400.0],["2015-11-10",35.4921,36.3419,35.3309,36.2721,1767000.0],["2015-11-11",36.2722,36.6643,36.2329,36.3637,1491400.0],["2015-11-12",36.2068,36.4377,35.9584,35.9889,1262200.0],["2015-11-13",35.9497,36.1501,35.7797,35.9628,1876400.0],["2015-11-16",35.9628,36.4682,35.893,36.416,1034600.0],["2015-11-17",36.4159,36.9519,36.2809,36.3724,1469400.0],["2015-11-18",36.4203,37.026,36.3549,36.9737,1408800.0],["2015-11-19",37.1044,37.7014,37.0129,37.3223,1500400.0],["2015-11-20",37.4835,37.7624,37.2874,37.3572,1127200.0],["2015-11-23",37.4269,37.7101,37.3005,37.6056,1020000.0],["2015-11-24",37.3397,37.8452,37.2874,37.7493,1849800.0],["2015-11-25",37.7058,38.0413,37.6971,37.8844,742200.0],["2015-11-27",38.0152,38.1982,37.8191,37.9585,449000.0],["2015-11-30",37.9542,38.172,37.3092,37.3746,1559400.0],["2015-12-01",37.4748,37.9019,37.4748,37.8496,1178000.0],["2015-12-02",37.7101,37.9672,37.2874,37.3702,1484200.0],["2015-12-03",37.6012,37.745,36.8778,37.1349,1079600.0],["2015-12-04",37.2656,37.867,37.2264,37.7973,817400.0],["2015-12-07",37.7973,38.0762,37.6448,37.9411,738800.0],["2015-12-08",37.7668,38.0282,37.5053,37.867,735200.0],["2015-12-09",37.8365,38.2418,37.3267,37.453,2767000.0],["2015-12-10",37.453,37.5881,36.9781,37.0129,2018200.0],["2015-12-11",36.7733,36.904,36.4944,36.538,1254200.0],["2015-12-14",36.673,36.904,36.3854,36.5989,1496400.0],["2015-12-15",36.8473,36.9911,36.6033,36.8299,1747600.0],["2015-12-16",37.1001,37.4051,36.8343,37.2744,1168400.0],["2015-12-17",37.3485,37.3964,36.8866,37.1437,2024000.0],["2015-12-18",37.0216,37.087,36.0804,36.2634,2810600.0],["2015-12-21",36.4552,36.7079,36.3157,36.66,1955200.0],["2015-12-22",36.7341,37.2439,36.4029,37.1829,1625600.0],["2015-12-23",37.9106,38.2461,37.6317,37.8234,3463800.0],["2015-12-24",37.7624,37.9062,37.4269,37.6666,1504600.0],["2015-12-28",37.562,37.8147,37.1524,37.1916,51369000.0],["2015-12-29",37.257,37.745,37.0696,37.5925,2942000.0],["2015-12-30",37.6056,37.8191,37.4225,37.5315,3215800.0],["2015-12-31",37.3659,37.5794,36.9737,36.9868,1536400.0],["2016-01-04",36.5162,36.6687,35.8146,36.3898,3496800.0],["2016-01-05",36.368,36.5554,35.8974,36.0804,2922600.0],["2016-01-06",35.7928,36.2199,35.5749,35.9105,4109800.0],["2016-01-07",35.3876,35.6795,35.1305,35.3309,2664200.0],["2016-01-08",35.5096,36.1894,35.3222,35.758,4205800.0],["2016-01-11",35.8451,36.1458,35.4747,36.002,3009800.0],["2016-01-12",36.2591,36.5249,36.0673,36.4857,2908400.0],["2016-01-13",35.7928,36.063,34.1936,34.272,5915800.0],["2016-01-14",34.4463,34.7121,34.0367,34.089,3266600.0],["2016-01-15",33.5574,34.4333,33.5574,34.394,3615400.0],["2016-01-19",34.625,34.9213,34.2023,34.4071,2172400.0],["2016-01-20",33.9888,34.333,33.4877,34.2154,2382400.0],["2016-01-21",34.1805,34.7688,33.906,34.5161,2070000.0],["2016-01-22",34.8603,35.4355,34.5901,35.3266,2317400.0],["2016-01-25",35.0128,35.113,34.5466,34.6206,2066200.0],["2016-01-26",34.8342,35.1828,34.6468,34.9954,2318800.0],["2016-01-27",35.0608,35.5837,34.8647,35.0826,1722800.0],["2016-01-28",35.2481,35.71,35.0041,35.5532,2016000.0],["2016-01-29",35.5662,36.612,35.4747,36.6033,2905400.0],["2016-02-01",36.4029,37.0826,36.3026,37.0696,3620200.0],["2016-02-02",36.6992,37.4748,36.4944,37.379,4633800.0],["2016-02-03",37.5794,38.0369,37.1872,37.9411,3485000.0],["2016-02-04",37.9106,38.1851,37.4661,37.7973,2736800.0],["2016-02-05",37.6883,38.0675,37.4313,37.867,2844200.0],["2016-02-08",37.2918,38.1154,37.1219,38.0195,3017000.0],["2016-02-09",37.7493,38.7124,37.6143,38.5598,2786400.0],["2016-02-10",38.647,38.9259,38.464,38.5294,1961400.0],["2016-02-11",37.8884,38.1553,37.114,37.8972,2848400.0],["2016-02-12",38.1465,38.8553,37.7834,38.7547,1929000.0],["2016-02-16",38.9384,39.2622,38.514,39.2184,2331800.0],["2016-02-17",39.2316,39.5028,39.0959,39.3234,2420400.0],["2016-02-18",39.3759,39.3759,38.9997,39.1615,2800800.0],["2016-02-19",38.9559,39.3059,38.6759,39.1178,4175000.0],["2016-02-22",39.4416,39.6253,39.2272,39.4503,1461200.0],["2016-02-23",39.3453,39.8791,39.3147,39.7785,1380000.0],["2016-02-24",39.5072,40.1153,39.5072,40.0847,1994000.0],["2016-02-25",40.1591,40.426,39.9578,40.3428,1984200.0],["2016-02-26",40.3822,40.566,39.8134,40.1197,1806200.0],["2016-02-29",39.9884,40.3735,39.5947,39.7084,2295800.0],["2016-03-01",39.8966,40.1591,39.6953,39.8047,1922200.0],["2016-03-02",39.6559,39.9797,39.3934,39.9666,1466800.0],["2016-03-03",39.9841,40.1459,39.6428,40.1416,1606600.0],["2016-03-04",39.9578,40.2072,39.8047,40.1547,1204600.0],["2016-03-07",39.9184,40.0497,39.4328,39.6603,2167200.0],["2016-03-08",39.6384,40.2247,39.4284,39.7828,1709800.0],["2016-03-09",39.9316,40.1985,39.3497,39.4503,2147400.0],["2016-03-10",39.5991,39.6953,39.1003,39.5072,1490200.0],["2016-03-11",39.7697,39.8309,39.3934,39.8047,1167400.0],["2016-03-14",39.8878,40.0278,39.5247,39.6384,1313000.0],["2016-03-15",39.4328,40.1022,39.3803,40.0366,1845600.0],["2016-03-16",39.8791,40.4041,39.7828,40.2072,1366200.0],["2016-03-17",40.111,40.4303,39.9666,40.2466,1448600.0],["2016-03-18",40.2509,40.4216,39.8703,40.1328,2530400.0],["2016-03-21",40.076,40.4391,39.726,40.251,1078400.0],["2016-03-22",40.2116,40.2291,39.9403,40.0234,1328800.0],["2016-03-23",40.0847,40.461,39.9797,40.0628,1212800.0],["2016-03-24",40.0803,40.2684,39.8353,40.0103,1392400.0],["2016-03-28",40.1722,40.3516,40.0103,40.2422,910400.0],["2016-03-29",40.2378,40.4697,39.9578,40.3778,1072800.0],["2016-03-30",40.4697,40.4697,40.0628,40.3035,1003200.0],["2016-03-31",40.2991,40.4172,40.076,40.3297,1888400.0],["2016-04-01",40.2291,41.0254,40.1153,40.9947,1316400.0],["2016-04-04",41.0735,41.0735,40.3253,40.4872,1596800.0],["2016-04-05",40.5135,41.2441,40.2991,41.0997,3489200.0],["2016-04-06",41.0472,41.4979,40.9991,41.3097,2745000.0],["2016-04-07",41.091,41.3404,40.7585,41.091,2156200.0],["2016-04-08",41.2354,41.301,40.9554,41.1741,705400.0],["2016-04-11",41.3447,41.3447,40.8153,40.8853,1136000.0],["2016-04-12",40.8285,41.0866,40.7103,41.0122,878600.0],["2016-04-13",41.1522,41.161,40.5222,40.8985,1210600.0],["2016-04-14",40.8985,41.0253,40.6316,40.7016,1148800.0],["2016-04-15",40.8022,41.5416,40.8022,41.0866,1696200.0],["2016-04-18",40.5353,40.9335,40.1328,40.811,1783800.0],["2016-04-19",40.9028,41.3185,40.8372,41.2397,1284200.0],["2016-04-20",41.1697,41.3229,40.741,40.8022,1017200.0],["2016-04-21",40.6797,40.776,39.9447,39.9447,1331000.0],["2016-04-22",39.7391,40.2947,39.4678,40.2641,1472000.0],["2016-04-25",40.251,40.6141,40.1591,40.461,1097400.0],["2016-04-26",40.5222,40.6666,40.2247,40.2772,992000.0],["2016-04-27",40.3778,40.5091,40.0103,40.3778,678000.0],["2016-04-28",40.2028,40.8503,39.9622,40.5922,789800.0],["2016-04-29",40.3735,40.6097,40.1897,40.5572,1080800.0],["2016-05-02",40.5572,40.9903,40.4435,40.9028,937600.0],["2016-05-03",40.8722,41.3272,40.6928,40.9728,1906800.0],["2016-05-04",40.7716,41.1216,40.706,41.0778,1390800.0],["2016-05-05",41.1128,42.0272,41.0822,41.616,1684200.0],["2016-05-06",41.6772,42.4123,41.476,42.3685,1728400.0],["2016-05-09",42.4341,42.8279,42.2897,42.4735,1678200.0],["2016-05-10",42.5041,42.8979,42.5041,42.8454,2028400.0],["2016-05-11",42.7579,42.841,42.001,42.3204,1184600.0],["2016-05-12",42.5334,42.7968,42.2523,42.7573,1046200.0],["2016-05-13",42.7661,42.7661,42.2216,42.3972,953000.0],["2016-05-16",42.406,42.5817,42.1689,42.3577,1607000.0],["2016-05-17",42.3577,42.5026,41.7825,41.9757,2398400.0],["2016-05-18",43.3413,43.5829,42.2875,42.5861,4533000.0],["2016-05-19",46.9861,47.1441,42.5202,43.5126,9170600.0],["2016-05-20",43.5126,43.7409,42.3445,42.3665,3742400.0],["2016-05-23",42.5334,43.1393,42.2743,42.9286,1994600.0],["2016-05-24",43.1306,43.2623,42.8495,42.9856,1968200.0],["2016-05-25",42.911,43.0252,42.5729,42.7485,1482000.0],["2016-05-26",42.7617,43.1306,42.7134,43.1174,997400.0],["2016-05-27",43.1262,43.3413,42.8759,43.1086,1147600.0],["2016-05-31",43.1437,43.4555,42.9681,43.2447,2208200.0],["2016-06-01",43.214,43.618,43.113,43.4467,1346400.0],["2016-06-02",43.4511,43.5872,43.1437,43.5741,1111200.0],["2016-06-03",43.5609,43.7278,43.2711,43.4204,1312800.0],["2016-06-06",43.3853,43.6926,43.1833,43.3018,1161600.0],["2016-06-07",43.394,43.5829,43.2316,43.5302,1238200.0],["2016-06-08",43.4248,43.539,43.2491,43.416,1861000.0],["2016-06-09",43.4643,43.8639,43.3765,43.8376,1236600.0],["2016-06-10",43.7585,43.9824,43.4906,43.8595,1331000.0],["2016-06-13",43.8639,44.0659,43.4819,43.5345,1302200.0],["2016-06-14",43.4862,43.8595,43.1833,43.7761,942800.0],["2016-06-15",43.9122,43.9122,43.3633,43.4292,952800.0],["2016-06-16",43.416,43.7409,43.192,43.6487,1470000.0],["2016-06-17",43.6048,43.6048,42.9461,43.2842,2027800.0],["2016-06-20",43.6311,43.8156,43.394,43.5784,937600.0],["2016-06-21",43.7058,43.899,43.4687,43.7673,924800.0],["2016-06-22",43.8507,44.0615,43.7497,44.0176,1094200.0],["2016-06-23",44.1098,44.325,43.8376,44.1362,798800.0],["2016-06-24",43.3413,44.0703,42.9944,43.113,1920600.0],["2016-06-27",42.9461,43.6312,42.8583,43.3589,2103200.0],["2016-06-28",43.416,43.9078,43.0647,43.9034,1400000.0],["2016-06-29",43.9693,44.3469,43.5477,43.8771,1112000.0],["2016-06-30",44.0439,45.1813,43.9561,45.1813,1793800.0],["2016-07-01",45.1813,45.2691,44.6763,44.9266,936200.0],["2016-07-05",44.9749,45.9102,44.9749,45.3789,1621800.0],["2016-07-06",45.3569,45.4008,44.3908,44.4875,2176400.0],["2016-07-07",44.5401,44.6323,44.101,44.202,1502000.0],["2016-07-08",44.4172,44.5314,44.0483,44.4831,1943600.0],["2016-07-11",44.5797,44.6938,44.0703,44.6543,1323400.0],["2016-07-12",44.6104,44.7641,43.6751,43.7234,1387000.0],["2016-07-13",43.8419,44.1581,43.6224,43.9034,1149600.0],["2016-07-14",44.1405,44.3777,43.7892,43.8946,884200.0],["2016-07-15",44.0132,44.2415,43.9298,44.0395,886000.0],["2016-07-18",44.1669,44.2284,43.6663,43.8419,1190400.0],["2016-07-19",43.8815,44.2284,43.7673,44.2284,947000.0],["2016-07-20",44.2152,44.3469,43.697,43.7453,1002800.0],["2016-07-21",43.7453,43.7892,43.4072,43.6487,880000.0],["2016-07-22",43.7146,44.0571,43.4028,44.0395,825400.0],["2016-07-25",44.0132,44.0703,43.8068,44.0703,685600.0],["2016-07-26",44.1186,44.2547,43.3853,43.4028,982800.0],["2016-07-27",43.3852,43.3852,42.6168,42.9242,1362200.0],["2016-07-28",42.9461,43.3457,42.8188,43.2579,900200.0],["2016-07-29",43.2008,43.4511,42.9813,43.1393,1880000.0],["2016-08-01",43.1876,43.6707,43.034,43.5609,1239600.0],["2016-08-02",43.4731,43.6399,43.0471,43.1086,1129400.0],["2016-08-03",43.2272,43.2272,42.6036,42.8671,1352800.0],["2016-08-04",43.2184,44.5928,42.9022,44.4304,1870600.0],["2016-08-05",44.4699,44.6675,43.9166,44.1405,1568600.0],["2016-08-08",44.1098,44.1405,43.7278,43.9429,1590000.0],["2016-08-09",43.9605,44.4479,43.7541,44.3294,1235800.0],["2016-08-10",44.2415,44.6148,44.1537,44.5314,953200.0],["2016-08-11",44.7892,45.1196,44.0709,44.2075,1197600.0],["2016-08-12",44.2736,44.3397,44.1017,44.278,874200.0],["2016-08-15",44.2868,44.4366,44.0709,44.0797,828800.0],["2016-08-16",43.921,44.1281,43.736,43.7536,1626800.0],["2016-08-17",43.7536,43.8549,43.3834,43.7271,1633800.0],["2016-08-18",43.7536,44.0709,43.5817,44.0356,1129200.0],["2016-08-19",43.8858,44.018,43.5641,43.8065,1244600.0],["2016-08-22",43.78,44.018,43.7007,43.9959,1212800.0],["2016-08-23",44.0356,44.1458,43.9298,43.9387,862800.0],["2016-08-24",43.8682,43.9343,43.3526,43.6919,1157400.0],["2016-08-25",43.6919,44.0665,43.5905,43.9299,987400.0],["2016-08-26",43.9695,44.2383,43.4716,43.6699,805200.0],["2016-08-29",43.7844,44.0753,43.7756,44.0665,809800.0],["2016-08-30",44.0665,44.0665,43.7271,43.8153,555400.0],["2016-08-31",43.7095,43.9695,43.6478,43.8109,1181800.0],["2016-09-01",43.9078,44.062,43.6346,43.9563,1339800.0],["2016-09-02",44.0665,44.1898,43.9343,44.04,1009100.0],["2016-09-06",44.181,44.4542,44.0136,44.3397,1140300.0],["2016-09-07",44.2692,44.4014,43.2204,43.2997,1295900.0],["2016-09-08",43.2028,43.2116,42.4536,42.7445,1561800.0],["2016-09-09",42.6563,42.6563,41.7662,41.7662,1607600.0],["2016-09-12",41.7662,42.1892,41.4842,41.8984,1850000.0],["2016-09-13",41.7397,41.8279,41.3784,41.3872,1349700.0],["2016-09-14",41.5547,41.6692,41.1404,41.255,796000.0],["2016-09-15",41.3431,41.6164,41.1933,41.5194,777000.0],["2016-09-16",41.4225,41.4225,41.0964,41.2462,1315500.0],["2016-09-19",41.2022,41.5371,41.1316,41.3696,1061800.0],["2016-09-20",41.4577,41.9689,41.4401,41.7926,1616700.0],["2016-09-21",41.7838,42.1892,41.7045,42.1716,1940200.0],["2016-09-22",42.2157,43.0529,42.1716,43.0089,2054300.0],["2016-09-23",42.8502,42.9912,42.3302,42.4272,1245600.0],["2016-09-26",42.4007,42.4536,42.0041,42.295,1197400.0],["2016-09-27",42.3743,42.4801,42.1363,42.2597,1272600.0],["2016-09-28",42.1452,42.6211,42.1452,42.5946,1050400.0],["2016-09-29",42.4007,42.4712,41.8719,41.916,1077900.0],["2016-09-30",42.057,42.436,42.013,42.2333,1456900.0],["2016-10-03",42.0394,42.1804,41.3608,41.4225,1380700.0],["2016-10-04",41.6075,41.6075,40.6117,40.7527,2052800.0],["2016-10-05",40.7615,40.9201,40.5676,40.7703,4889800.0],["2016-10-06",40.7086,41.1493,40.6381,40.9025,1523700.0],["2016-10-07",41.3343,41.6604,41.0435,41.352,2333200.0],["2016-10-10",41.5282,41.7926,41.2109,41.4313,1492800.0],["2016-10-11",41.4048,41.4401,41.1052,41.396,1725400.0],["2016-10-12",41.3608,42.4184,41.3608,42.1628,2438700.0],["2016-10-13",41.9425,42.4624,41.8543,42.1099,2084900.0],["2016-10-14",42.1099,42.4096,41.9865,42.2333,1135300.0],["2016-10-17",42.2774,42.577,42.1187,42.5506,1760100.0],["2016-10-18",42.7004,42.9207,42.4624,42.4801,1595300.0],["2016-10-19",42.4536,42.4536,42.0306,42.0746,1276800.0],["2016-10-20",42.0482,42.1099,41.7045,41.8543,1341000.0],["2016-10-21",41.8102,41.9777,41.5282,41.8719,1015100.0],["2016-10-24",41.8631,41.9865,41.5899,41.7133,1219800.0],["2016-10-25",41.8631,42.6123,41.8455,42.4007,1855500.0],["2016-10-26",42.3126,42.4007,42.0394,42.154,761900.0],["2016-10-27",42.198,42.3391,41.7221,42.0658,1283700.0],["2016-10-28",42.1452,42.577,42.0747,42.5153,1105000.0],["2016-10-31",42.5241,42.6651,42.295,42.5329,1167800.0],["2016-11-01",42.4448,42.5946,41.7486,41.9424,2027600.0],["2016-11-02",41.8367,41.9777,41.4665,41.6428,1781400.0],["2016-11-03",39.6598,40.2062,38.2056,38.8842,6583400.0],["2016-11-04",38.9283,39.5188,38.5581,38.5846,3563200.0],["2016-11-07",38.7785,39.2015,38.7785,39.1575,1864200.0],["2016-11-08",39.1222,40.5411,39.1222,40.4001,3318100.0],["2016-11-09",39.6774,40.312,39.1134,40.1357,2733600.0],["2016-11-10",40.0211,40.0476,38.0734,38.2409,4994100.0],["2016-11-11",37.8883,38.6198,37.809,38.5229,2214000.0],["2016-11-14",38.3884,39.1406,38.2291,38.8663,3116200.0],["2016-11-15",39.0344,39.6538,38.9547,39.4415,3334000.0],["2016-11-16",39.5122,40.3441,39.2379,39.4768,2755700.0],["2016-11-17",39.3884,39.5919,39.1583,39.3176,1864900.0],["2016-11-18",39.2291,39.7954,39.1937,39.6362,1977900.0],["2016-11-21",39.6361,39.7954,39.3972,39.6627,1216400.0],["2016-11-22",39.8397,40.0875,39.6362,39.6981,1629600.0],["2016-11-23",39.5211,39.8928,39.4149,39.5211,1101700.0],["2016-11-25",39.5653,39.9282,39.3883,39.8751,438000.0],["2016-11-28",39.8397,39.8485,39.4946,39.6981,1070700.0],["2016-11-29",39.5742,39.8574,39.4769,39.6804,1177200.0],["2016-11-30",39.4946,39.5476,38.7335,38.7512,1729100.0],["2016-12-01",38.6893,38.7601,37.6627,37.8486,2490800.0],["2016-12-02",38.0167,38.5654,37.9636,38.4149,1998700.0],["2016-12-05",38.5919,39.0875,38.53,39.0786,2341400.0],["2016-12-06",39.2999,39.6184,38.8839,39.6007,2462900.0],["2016-12-07",39.4857,39.8485,39.2822,39.7158,2208700.0],["2016-12-08",39.4592,39.645,38.645,38.7512,1730800.0],["2016-12-09",38.7512,39.3087,38.7512,39.2202,1391900.0],["2016-12-12",39.1494,39.5742,39.0698,39.353,1380700.0],["2016-12-13",39.3353,39.5742,39.2025,39.2291,2161500.0],["2016-12-14",39.2999,40.2202,39.2733,39.6007,2709900.0],["2016-12-15",39.5388,39.7158,39.1494,39.6892,1443100.0],["2016-12-16",39.645,39.9193,39.5123,39.7866,2321500.0],["2016-12-19",39.7954,39.9282,39.3883,39.4945,1262200.0],["2016-12-20",39.5477,39.7512,39.3264,39.5919,1052000.0],["2016-12-21",39.5476,39.8308,39.2822,39.4415,1082500.0],["2016-12-22",39.291,39.4149,39.0521,39.3884,1405900.0],["2016-12-23",39.3884,39.7866,39.3884,39.5742,655400.0],["2016-12-27",39.3795,39.9105,39.3795,39.8485,1085500.0],["2016-12-28",39.8574,39.9282,39.0521,39.0698,1389200.0],["2016-12-29",39.2114,39.6892,39.0963,39.6627,1050000.0],["2016-12-30",39.7335,39.8662,38.937,39.1052,2395600.0],["2017-01-03",39.1583,39.4061,38.8043,39.2379,3126600.0],["2017-01-04",39.3972,39.7954,39.2999,39.5565,1787300.0],["2017-01-05",39.5653,39.7423,39.3618,39.7246,1358300.0],["2017-01-06",39.7069,39.7954,39.3353,39.7069,1192000.0],["2017-01-09",39.5123,39.5831,38.8397,39.2025,1441000.0],["2017-01-10",39.2556,39.3176,38.3972,38.5654,1854900.0],["2017-01-11",38.5388,38.7689,38.3884,38.5477,1939000.0],["2017-01-12",38.5654,38.6716,38.2822,38.468,1927900.0],["2017-01-13",38.5388,38.8308,38.4769,38.7424,1187300.0],["2017-01-17",38.7866,39.6007,38.7512,39.3972,1556700.0],["2017-01-18",39.2291,39.7069,39.1583,39.5919,2302600.0],["2017-01-19",39.4592,39.8043,39.3353,39.76,2514400.0],["2017-01-20",39.822,40.3529,39.8131,40.3087,3588400.0],["2017-01-23",40.1494,40.3175,39.8308,40.291,2725600.0],["2017-01-24",40.2556,40.8397,40.1052,40.7866,1859000.0],["2017-01-25",40.8397,41.2821,40.7246,40.9104,3114500.0],["2017-01-26",40.8485,40.937,40.6184,40.7954,1788700.0],["2017-01-27",40.4768,40.5034,39.7954,40.1229,2792100.0],["2017-01-30",39.9547,40.2644,39.9193,40.0963,1872800.0],["2017-01-31",40.1583,40.3264,39.9193,40.0167,5847300.0],["2017-02-01",39.8928,40.2821,39.7866,40.0432,2070900.0],["2017-02-02",40.1494,40.4768,39.8751,40.291,1674100.0],["2017-02-03",40.6007,40.8131,40.4237,40.5388,1371900.0],["2017-02-06",40.468,40.6361,40.1406,40.2202,2663200.0],["2017-02-07",41.3883,42.0874,41.0432,41.8308,4338700.0],["2017-02-08",42.0343,42.521,41.8485,42.3263,3117900.0],["2017-02-09",42.3263,42.7777,42.229,42.5387,2012400.0],["2017-02-10",42.5122,42.8396,42.4679,42.6892,1826700.0],["2017-02-13",42.7865,43.052,42.6449,42.8484,1516400.0],["2017-02-14",42.6272,42.9812,42.5122,42.9458,1572600.0],["2017-02-15",43.052,43.5652,42.8838,43.1759,3144400.0],["2017-02-16",43.2203,43.4957,42.8827,43.469,1558000.0],["2017-02-17",43.7711,44.2952,43.7089,44.1531,3483500.0],["2017-02-21",44.1087,44.3486,43.9843,44.0732,2716000.0],["2017-02-22",44.0465,44.1975,43.6911,44.1442,2707600.0],["2017-02-23",44.2597,44.4996,44.0198,44.082,1530600.0],["2017-02-24",43.9843,44.0998,43.4157,44.0021,2064100.0],["2017-02-27",43.8688,44.2864,43.8155,44.0287,2313400.0],["2017-02-28",44.0554,44.4818,44.0554,44.2775,2355200.0],["2017-03-01",44.2419,44.7839,44.082,44.624,2489000.0],["2017-03-02",44.4196,44.7217,44.4196,44.5884,1927800.0],["2017-03-03",44.4729,44.5085,44.1353,44.2864,1265600.0],["2017-03-06",44.0021,44.393,43.9577,44.1264,1897100.0],["2017-03-07",44.0998,44.2686,43.9577,44.0199,1758400.0],["2017-03-08",43.8688,44.1887,43.8244,43.9843,1158300.0],["2017-03-09",44.162,44.3308,43.8955,44.0909,1412700.0],["2017-03-10",44.2952,44.4996,44.1531,44.4463,1056500.0],["2017-03-13",44.393,44.5262,44.2597,44.2864,1646000.0],["2017-03-14",44.2686,44.313,43.9665,44.1975,1366700.0],["2017-03-15",44.1975,44.7128,44.1975,44.5795,1159300.0],["2017-03-16",44.544,44.5884,44.3397,44.5173,1006700.0],["2017-03-17",44.5706,44.8549,44.3841,44.5085,3435700.0],["2017-03-20",44.5085,44.7661,44.4818,44.5884,1095600.0],["2017-03-21",44.624,44.9793,44.4996,44.7217,1463300.0],["2017-03-22",44.926,44.9704,44.6328,44.6684,1735900.0],["2017-03-23",44.5795,45.0682,44.5795,44.7217,1688000.0],["2017-03-24",44.7394,44.8549,44.4285,44.6151,1335600.0],["2017-03-27",44.5618,45.006,44.4552,44.6684,1442100.0],["2017-03-28",44.5973,44.8816,44.4552,44.6506,1199200.0],["2017-03-29",44.5884,44.7039,44.4196,44.4552,1647200.0],["2017-03-30",44.4285,44.6151,44.3574,44.4463,848100.0],["2017-03-31",44.4463,44.6151,44.2419,44.3041,1356700.0],["2017-04-03",44.3308,44.624,44.2153,44.3219,1234200.0],["2017-04-04",44.3663,44.464,43.9488,44.1975,1656000.0],["2017-04-05",44.1975,44.4107,43.9665,44.0376,2178800.0],["2017-04-06",44.0376,44.2953,43.9843,44.2064,1649500.0],["2017-04-07",44.1353,44.3308,43.9577,44.0199,1529700.0],["2017-04-10",44.0287,44.4552,43.8955,44.313,907400.0],["2017-04-11",44.2597,44.5085,44.1975,44.4285,845400.0],["2017-04-12",44.3041,44.5529,44.2508,44.4374,1789500.0],["2017-04-13",44.2864,44.4285,44.0998,44.242,1091000.0],["2017-04-17",44.3486,44.7217,44.2864,44.7217,1069400.0],["2017-04-18",44.7039,45.2458,44.7039,45.0415,1286800.0],["2017-04-19",45.077,45.1215,44.8638,44.9971,1117400.0],["2017-04-20",44.9615,45.0504,44.624,44.6595,1636600.0],["2017-04-21",44.5884,44.9082,44.544,44.6417,1335900.0],["2017-04-24",44.7661,44.926,44.464,44.7661,2053400.0],["2017-04-25",44.9704,44.9971,44.6773,44.6861,1606300.0],["2017-04-26",44.5973,44.6328,44.2064,44.2331,1571700.0],["2017-04-27",44.2686,44.4552,44.0732,44.2242,1546500.0],["2017-04-28",44.0909,44.1087,43.8333,44.0021,1889900.0],["2017-05-01",44.0998,44.2153,43.8155,43.8155,1117800.0],["2017-05-02",43.8599,44.011,43.3269,43.3802,1391000.0],["2017-05-03",43.4246,43.4246,43.016,43.3091,1708600.0],["2017-05-04",44.5173,45.5479,44.4463,45.1747,3420700.0],["2017-05-05",45.1748,45.3258,44.8638,45.1126,1799700.0],["2017-05-08",45.1303,45.1659,44.775,44.9704,1467700.0],["2017-05-09",45.0148,45.0415,44.4996,44.6773,1042800.0],["2017-05-10",44.6595,45.2281,44.6595,45.1925,1342900.0],["2017-05-11",45.077,45.1748,44.8549,45.0148,1313400.0],["2017-05-12",44.9346,45.0951,44.6225,44.7652,1210500.0],["2017-05-15",44.6314,44.9078,44.6314,44.8097,1170600.0],["2017-05-16",44.3639,44.6492,44.0696,44.1231,1411900.0],["2017-05-17",44.1231,44.6671,43.9269,44.3282,1603700.0],["2017-05-18",44.2836,44.4976,43.9537,44.3015,1283300.0],["2017-05-19",44.3015,44.5244,44.0607,44.355,3991500.0],["2017-05-22",44.3015,44.6403,44.2301,44.6046,1168200.0],["2017-05-23",44.6581,45.1397,44.4798,44.8632,1434600.0],["2017-05-24",45.0148,45.3448,44.9613,45.2378,1046900.0],["2017-05-25",45.3448,45.862,45.2735,45.6569,1152500.0],["2017-05-26",45.6569,45.7372,45.4518,45.5677,770400.0],["2017-05-30",45.6034,46.0136,45.5321,45.9512,1583200.0],["2017-05-31",46.0493,46.3524,45.9244,46.0671,3269400.0],["2017-06-01",46.1919,46.5932,45.862,46.5932,1560600.0],["2017-06-02",46.6111,46.8875,46.3257,46.8786,1924700.0],["2017-06-05",46.7537,47.0302,46.5486,46.9232,1340200.0],["2017-06-06",46.8964,47.369,46.6646,47.1015,1724200.0],["2017-06-07",47.0034,47.592,46.8429,47.4939,1403200.0],["2017-06-08",47.4939,47.5117,46.834,47.1015,1374900.0],["2017-06-09",47.048,47.2977,46.8964,47.262,1234000.0],["2017-06-12",47.1818,47.6098,47.0213,47.1728,1400000.0],["2017-06-13",47.0658,47.1818,46.8162,47.0837,849800.0],["2017-06-14",47.2888,47.5296,47.2085,47.4226,1467100.0],["2017-06-15",47.2442,47.9397,47.2085,47.7525,1211900.0],["2017-06-16",47.6009,47.8417,47.0034,47.4404,3879800.0],["2017-06-19",47.5028,47.9665,47.1907,47.9308,1056200.0],["2017-06-20",48.0111,48.3143,47.7168,47.7346,1454700.0],["2017-06-21",47.7525,47.8951,47.262,47.2798,1257200.0],["2017-06-22",47.2531,47.3245,47.0302,47.1194,1642900.0],["2017-06-23",47.1639,47.5206,47.1639,47.2977,1339900.0],["2017-06-26",47.4404,47.476,47.2442,47.3423,821700.0],["2017-06-27",47.2442,47.485,46.9767,46.9767,1300600.0],["2017-06-28",47.2263,47.3244,46.8697,46.8875,1076500.0],["2017-06-29",46.7448,46.7805,46.0314,46.2009,1141100.0],["2017-06-30",46.1919,46.4416,46.1919,46.2633,1229100.0],["2017-07-03",46.3257,46.6021,46.2365,46.3881,398000.0],["2017-07-05",46.4327,46.513,46.1117,46.1741,1478700.0],["2017-07-06",46.1741,46.4238,45.9601,46.3257,1272100.0],["2017-07-07",46.5219,46.8518,46.3435,46.3703,1163200.0],["2017-07-10",46.4149,46.8162,46.406,46.6467,1233100.0],["2017-07-11",46.6556,46.727,46.3703,46.5308,1345700.0],["2017-07-12",46.6467,46.8162,46.2276,46.2811,1786700.0],["2017-07-13",46.29,46.4149,46.0582,46.3703,864800.0],["2017-07-14",46.5575,46.9499,46.5308,46.9232,1066300.0],["2017-07-17",46.834,47.5652,46.4416,47.5563,2017800.0],["2017-07-18",47.583,47.8952,47.4582,47.8238,1227600.0],["2017-07-19",47.8773,47.8773,47.1818,47.2174,1189900.0],["2017-07-20",47.2799,47.5741,47.1907,47.2531,1620000.0],["2017-07-21",46.9767,47.5117,46.8518,47.4939,1312000.0],["2017-07-24",47.4404,47.4404,46.9499,47.0837,1389000.0],["2017-07-25",47.2709,47.5563,47.0748,47.5563,895300.0],["2017-07-26",47.699,47.9397,47.5474,47.8595,933600.0],["2017-07-27",47.8327,48.1537,47.6722,47.9754,1285600.0],["2017-07-28",47.9754,47.9754,47.3066,47.5295,1050900.0],["2017-07-31",47.6009,47.7792,47.5206,47.5741,1039200.0],["2017-08-01",47.6544,47.6633,47.1818,47.2709,1233100.0],["2017-08-02",47.1639,47.1639,46.5665,47.0213,2008000.0],["2017-08-03",45.4518,46.4327,45.3002,46.1652,2580500.0],["2017-08-04",46.1028,46.1028,44.8454,44.9346,2350100.0],["2017-08-07",44.9346,45.0773,44.7295,44.8454,2642700.0],["2017-08-08",44.8187,44.8187,44.2836,44.3193,1745000.0],["2017-08-09",44.239,44.6047,44.239,44.5155,1378900.0],["2017-08-10",44.3015,44.5155,44.1766,44.2123,1828900.0],["2017-08-11",44.266,44.7315,44.2391,44.4182,1276400.0],["2017-08-14",44.4987,44.7852,44.445,44.7404,1438100.0],["2017-08-15",44.7046,44.8657,44.5345,44.5524,1094400.0],["2017-08-16",44.5703,45.1253,44.5703,45.0,1141300.0],["2017-08-17",44.9732,45.1701,44.6151,44.6241,881100.0],["2017-08-18",44.5883,44.8658,44.5345,44.8031,1130300.0],["2017-08-21",44.8926,45.2775,44.6599,45.1164,1355700.0],["2017-08-22",45.1701,45.3581,45.009,45.0895,922700.0],["2017-08-23",44.9821,45.0895,44.6778,44.8031,761900.0],["2017-08-24",44.7583,45.0,44.3287,44.4003,962800.0],["2017-08-25",44.5614,44.812,44.5256,44.5256,865900.0],["2017-08-28",44.5614,44.6867,44.3018,44.5256,1239200.0],["2017-08-29",44.5167,44.6688,44.266,44.3287,869500.0],["2017-08-30",44.2123,44.5256,44.0691,44.4003,955600.0],["2017-08-31",44.4271,44.9463,44.3734,44.9105,1338400.0],["2017-09-01",44.9642,45.1701,44.8299,44.9463,1178400.0],["2017-09-05",44.7046,45.1612,44.7046,45.1074,1647400.0],["2017-09-06",45.1433,45.1522,44.2749,44.5972,1049400.0],["2017-09-07",44.6688,44.7673,44.1496,44.2929,1071900.0],["2017-09-08",44.1496,44.1496,43.6215,43.9706,1183700.0],["2017-09-11",44.0333,44.5435,43.9348,44.4182,1495800.0],["2017-09-12",44.5077,44.6957,44.2212,44.2481,1337500.0],["2017-09-13",44.2302,44.3018,43.9616,44.1138,1193400.0],["2017-09-14",44.0422,44.4629,43.9885,44.454,1225700.0],["2017-09-15",44.3645,45.1791,44.3645,45.1433,2644100.0],["2017-09-18",45.1433,45.3223,44.9463,45.3044,2019200.0],["2017-09-19",45.376,45.6446,45.1612,45.2686,1211600.0],["2017-09-20",45.2417,45.3223,44.3824,44.4808,1482500.0],["2017-09-21",44.3824,44.4629,43.335,43.4066,1445800.0],["2017-09-22",43.3708,43.7378,43.2097,43.5141,1310100.0],["2017-09-25",43.6036,43.72,43.335,43.3887,1112300.0],["2017-09-26",43.4156,43.7557,43.2545,43.6304,955400.0],["2017-09-27",43.5498,43.6304,42.6815,43.0038,1162300.0],["2017-09-28",42.9412,43.2276,42.8069,43.0754,1553400.0],["2017-09-29",43.156,43.4156,43.0754,43.3708,1184800.0],["2017-10-02",43.3798,43.532,42.8695,42.9053,957900.0],["2017-10-03",42.9053,43.0217,42.3593,42.3951,1383600.0],["2017-10-04",42.3682,42.6726,42.2877,42.6457,3754100.0],["2017-10-05",42.9591,43.1918,42.7263,42.9053,1926300.0],["2017-10-06",42.8248,42.9948,42.413,42.4757,1290000.0],["2017-10-09",42.4757,42.5562,41.9475,42.0907,1799200.0],["2017-10-10",42.0907,42.4309,41.5536,42.413,1675400.0],["2017-10-11",42.5025,43.0844,42.2698,42.4309,1190700.0],["2017-10-12",42.3772,42.7263,42.3414,42.7174,1159500.0],["2017-10-13",42.7263,43.2008,42.6278,42.9322,1220600.0],["2017-10-16",42.9143,42.9232,42.6368,42.8427,1231200.0],["2017-10-17",42.6636,42.7442,42.413,42.6994,1119200.0],["2017-10-18",42.7174,42.8606,42.3145,42.4398,1401200.0],["2017-10-19",42.2698,42.3235,41.9923,42.3235,1273000.0],["2017-10-20",42.2608,42.2698,40.9807,41.3388,2418000.0],["2017-10-23",41.3746,41.5805,41.1687,41.3477,1737100.0],["2017-10-24",41.3567,41.5178,40.8912,40.927,1546600.0],["2017-10-25",40.9002,41.1777,40.2109,40.9628,1530900.0],["2017-10-26",41.0076,41.303,40.8823,40.9628,1453500.0],["2017-10-27",40.6048,40.7838,40.3631,40.569,1712000.0],["2017-10-30",40.4794,40.5063,40.0587,40.1124,2194700.0],["2017-10-31",40.1124,40.6674,40.0498,40.4347,3555300.0],["2017-11-01",40.6316,41.6073,40.5331,41.3388,4003700.0],["2017-11-02",41.2403,41.2672,39.3873,40.6674,5230900.0],["2017-11-03",40.6674,40.7301,38.9397,39.3157,2914300.0],["2017-11-06",39.2352,39.2799,38.6801,38.7786,2897600.0],["2017-11-07",38.895,39.2799,38.8681,39.1725,3160600.0],["2017-11-08",39.3873,40.0498,39.3873,39.7902,2412100.0],["2017-11-09",39.7275,40.1035,39.3784,39.3873,2566300.0],["2017-11-10",39.3873,40.2556,39.3515,40.0587,3618800.0],["2017-11-13",40.0945,40.7838,40.0587,40.7659,2189700.0],["2017-11-14",40.676,41.3142,40.676,41.1165,3565400.0],["2017-11-15",41.0266,41.0895,39.894,39.9209,1850100.0],["2017-11-16",40.0917,40.7389,39.9838,40.5771,2138100.0],["2017-11-17",40.3344,40.64,39.9479,40.2265,1871300.0],["2017-11-20",40.2535,40.4063,39.9209,40.1636,1486100.0],["2017-11-21",40.2265,40.6221,40.1277,40.2715,1257300.0],["2017-11-22",40.4872,40.6311,40.0378,40.2355,1523000.0],["2017-11-24",40.3884,40.3884,40.0917,40.2895,900600.0],["2017-11-27",40.2175,40.685,40.1996,40.5412,1490900.0],["2017-11-28",40.685,41.0715,40.6131,41.0356,2519300.0],["2017-11-29",42.1682,42.357,41.6468,42.0603,3081500.0],["2017-11-30",42.4648,43.2379,42.1412,42.33,3530900.0],["2017-12-01",42.2221,42.321,41.2962,42.1053,3149200.0],["2017-12-04",42.4738,43.5076,42.303,43.4626,2666200.0],["2017-12-05",43.3728,43.6514,43.148,43.3997,2832800.0],["2017-12-06",43.4626,43.5975,42.7884,42.9592,1869700.0],["2017-12-07",42.9053,43.2649,42.6986,43.2649,2115400.0],["2017-12-08",43.3368,43.6424,42.9952,43.5076,1506000.0],["2017-12-11",43.4087,43.5076,43.0402,43.1121,1447300.0],["2017-12-12",43.3458,43.8402,42.9323,43.4986,1957100.0],["2017-12-13",43.5256,43.5975,43.0491,43.2649,1787100.0],["2017-12-14",43.3098,43.7413,43.148,43.5615,1375700.0],["2017-12-15",43.8312,44.4874,43.1031,44.1009,3294900.0],["2017-12-18",43.8132,44.802,43.7952,44.2807,1972600.0],["2017-12-19",44.5324,45.0357,44.1998,44.2447,1588700.0],["2017-12-20",44.2807,44.6402,44.0559,44.4784,1621000.0],["2017-12-21",44.5234,44.7661,44.3616,44.4964,1918900.0],["2017-12-22",44.6492,44.9908,44.4694,44.9908,1446200.0],["2017-12-26",45.0268,45.2155,44.829,45.0897,923100.0],["2017-12-27",45.2065,45.2065,44.8739,44.9998,676100.0],["2017-12-28",45.1616,45.2065,44.802,45.1077,951100.0],["2017-12-29",45.2425,45.4762,45.0987,45.0987,902600.0],["2018-01-02",45.0088,45.1167,44.4155,44.4335,4942300.0],["2018-01-03",44.4964,44.5773,43.9211,44.1458,1650000.0],["2018-01-04",44.2806,44.9638,44.2537,44.8919,1495700.0],["2018-01-05",45.0178,45.2155,44.7661,45.0088,1478400.0],["2018-01-08",44.9908,45.629,44.9908,45.3414,1351800.0],["2018-01-09",45.3594,45.5122,45.2605,45.2964,1414100.0],["2018-01-10",45.0268,45.1166,44.0919,44.7571,1453800.0],["2018-01-11",44.6942,44.856,44.2717,44.3795,1666400.0],["2018-01-12",44.4874,44.5324,44.02,44.0649,1395500.0],["2018-01-16",44.4515,44.8739,44.2357,44.2717,2435900.0],["2018-01-17",44.5413,45.0447,44.4784,44.811,2057700.0],["2018-01-18",44.7841,44.9818,44.3975,44.4694,1444100.0],["2018-01-19",44.6492,45.0537,44.6492,44.8649,1713800.0],["2018-01-22",44.7391,45.0447,44.6672,45.0447,1892200.0],["2018-01-23",44.8829,44.9189,44.5593,44.82,1685100.0],["2018-01-24",44.856,44.9638,44.0559,44.1458,2650200.0],["2018-01-25",44.2267,44.5593,44.0559,44.3526,2100800.0],["2018-01-26",44.1099,44.1638,43.7593,44.1458,2211200.0],["2018-01-29",44.0739,44.3885,43.975,43.984,1726000.0],["2018-01-30",43.9391,44.4515,43.7593,44.1368,1774900.0],["2018-01-31",44.0739,44.3975,43.7233,43.9121,2764000.0],["2018-02-01",43.966,44.0739,43.5346,43.5885,2365700.0],["2018-02-02",43.2739,43.2739,41.467,41.6468,5484500.0],["2018-02-05",41.9075,43.8582,41.9075,42.6267,4838800.0],["2018-02-06",42.1682,44.02,42.0154,43.0312,5139900.0],["2018-02-07",43.4896,43.9031,42.5637,42.5817,4354600.0],["2018-02-08",42.6626,43.157,42.2941,42.5907,2372800.0],["2018-02-09",43.0312,43.9031,42.6626,43.6514,3865000.0],["2018-02-12",43.7593,44.3076,43.2919,43.7143,2083900.0],["2018-02-13",43.5975,43.9391,43.5435,43.7233,1604000.0],["2018-02-14",43.7396,44.2994,43.6041,44.1369,1352300.0],["2018-02-15",44.2543,44.8954,43.7215,44.8863,1636500.0],["2018-02-16",44.7599,45.1482,44.6606,44.9496,3294700.0],["2018-02-20",44.6245,44.8141,43.6403,43.6854,2135800.0],["2018-02-21",43.6493,44.0556,43.2881,43.2881,1846900.0],["2018-02-22",43.3784,43.866,43.3332,43.4958,1566100.0],["2018-02-23",43.6132,44.4078,43.3423,44.3536,1962700.0],["2018-02-26",44.5793,45.383,44.4078,45.1392,2189100.0],["2018-02-27",45.0489,45.6268,44.6606,44.6696,2907300.0],["2018-02-28",44.9134,44.9405,44.4168,44.4168,2481700.0],["2018-03-01",44.3355,44.9044,43.9382,44.3265,2555700.0],["2018-03-02",44.2272,45.1933,44.2272,45.1753,1844900.0],["2018-03-05",45.1392,45.7351,45.085,45.5275,2104800.0],["2018-03-06",45.5184,45.8796,45.094,45.8435,1624600.0],["2018-03-07",45.6448,45.6809,45.0218,45.1121,2043400.0],["2018-03-08",45.1211,46.0512,45.0399,46.0331,1396400.0],["2018-03-09",46.0512,46.1234,45.4371,45.681,1394500.0],["2018-03-12",45.7351,45.9067,45.5636,45.6539,1355800.0],["2018-03-13",45.5365,45.8525,45.401,45.8164,1439200.0],["2018-03-14",45.681,45.9609,44.9767,45.0037,1843000.0],["2018-03-15",45.0579,45.4101,44.5613,44.7328,1378100.0],["2018-03-16",44.9134,45.2114,44.7599,45.1572,3123600.0],["2018-03-19",45.2656,45.8164,45.1121,45.3198,1965200.0],["2018-03-20",45.3739,45.6358,44.7057,44.8592,1338600.0],["2018-03-21",44.7961,44.7961,44.164,44.2362,1541400.0],["2018-03-22",44.2452,44.5523,43.6673,43.6854,1578400.0],["2018-03-23",43.7938,43.9382,42.6741,42.7102,2373200.0],["2018-03-26",42.945,43.1436,42.3761,42.7734,1993200.0],["2018-03-27",42.7734,43.857,42.7012,43.4868,1851000.0],["2018-03-28",43.6312,45.0489,43.6312,44.462,2647000.0],["2018-03-29",44.7238,45.6448,44.6606,45.4733,1858600.0],["2018-04-02",45.4371,45.4371,43.8299,44.182,1936000.0],["2018-04-03",44.3085,45.0489,44.1911,44.8322,2238400.0],["2018-04-04",44.7328,45.8796,44.5432,45.5726,2024300.0],["2018-04-05",45.6177,45.8706,44.7238,45.0218,1985800.0],["2018-04-06",44.796,45.5094,44.3717,44.6967,1243500.0],["2018-04-09",44.8141,45.0128,44.471,44.6696,1483900.0],["2018-04-10",44.8412,45.094,44.6787,44.8592,1413100.0],["2018-04-11",44.6606,44.8412,44.3355,44.5884,1152300.0],["2018-04-12",44.8773,44.9134,43.9292,44.0646,1216600.0],["2018-04-13",44.0646,44.3355,43.884,44.2001,763000.0],["2018-04-16",44.7328,45.4642,44.3807,45.2385,1028600.0],["2018-04-17",45.5094,45.5545,45.0308,45.4371,1078700.0],["2018-04-18",45.4101,45.5816,45.2385,45.392,1330600.0],["2018-04-19",44.6155,44.6335,43.3603,43.9924,3181100.0],["2018-04-20",43.5048,43.6944,41.3467,41.3919,4577100.0],["2018-04-23",41.3738,41.5905,40.7959,41.0036,3275900.0],["2018-04-24",41.0397,41.2745,40.516,41.0488,2639400.0],["2018-04-25",40.9765,41.9969,40.9675,41.437,1688100.0],["2018-04-26",41.428,41.7801,41.1571,41.6628,1910200.0],["2018-04-27",41.6176,42.3039,41.5905,42.2407,1409500.0],["2018-04-30",42.4393,42.4393,41.5273,41.7169,1811600.0],["2018-05-01",41.7169,41.8163,41.0849,41.8072,2199500.0],["2018-05-02",41.735,41.9517,41.3106,41.419,5796200.0],["2018-05-03",41.7621,43.2159,41.3287,42.9359,6721300.0],["2018-05-04",42.8998,42.8998,42.4122,42.7553,2461000.0],["2018-05-07",42.9089,43.0804,42.4032,42.9089,2701800.0],["2018-05-08",43.0443,43.2339,42.8276,43.0985,5634900.0],["2018-05-09",43.0533,43.2159,42.7554,43.1165,1918800.0],["2018-05-10",43.3333,43.5229,43.0172,43.1346,1713300.0],["2018-05-11",43.1617,43.3603,42.7192,42.8547,2101300.0],["2018-05-14",42.9073,43.0887,42.49,42.6714,1785000.0],["2018-05-15",42.3902,42.4356,41.728,42.1997,4021800.0],["2018-05-16",42.1816,42.3812,41.9548,42.2814,2464800.0],["2018-05-17",42.3539,42.4084,42.0727,42.3539,2864600.0],["2018-05-18",42.2179,42.236,41.3198,41.8369,5852000.0],["2018-05-21",41.982,42.1816,41.6554,42.0999,1928000.0],["2018-05-22",42.2904,42.5807,42.109,42.1544,1913100.0],["2018-05-23",42.1725,42.7531,41.8641,42.7168,2368300.0],["2018-05-24",42.7259,42.9617,42.2995,42.3902,1252000.0],["2018-05-25",42.4084,43.1613,42.4084,43.0161,2055000.0],["2018-05-29",42.8982,43.5695,42.7894,43.1885,2999700.0],["2018-05-30",43.2611,43.8507,42.6896,43.6602,2003000.0],["2018-05-31",43.5514,43.5514,42.1997,42.5898,4138900.0],["2018-06-01",42.7259,43.0796,42.49,42.9254,1942100.0],["2018-06-04",43.0524,43.1794,42.5807,42.6442,1585600.0],["2018-06-05",42.7622,42.8257,42.2995,42.4174,2375000.0],["2018-06-06",42.363,42.4809,42.0183,42.3993,1622500.0],["2018-06-07",42.363,43.125,42.0999,42.998,1827400.0],["2018-06-08",42.9708,43.8507,42.9708,43.7146,1562700.0],["2018-06-11",43.6874,44.7216,43.6149,44.3133,3003700.0],["2018-06-12",44.6943,45.1298,43.9596,45.0753,3589000.0],["2018-06-13",44.9937,45.1933,44.7488,45.0209,2806400.0],["2018-06-14",45.0572,45.2568,44.649,45.1751,2256500.0],["2018-06-15",45.1116,45.674,45.0209,45.5924,2944700.0],["2018-06-18",45.4745,45.674,45.2386,45.6105,2518600.0],["2018-06-19",45.5743,46.8987,45.5743,46.6628,3495500.0],["2018-06-20",46.4542,46.5812,45.7738,46.0369,1662900.0],["2018-06-21",46.0369,46.173,45.7466,45.9825,1075100.0],["2018-06-22",45.9643,46.4088,45.9099,45.928,1845300.0],["2018-06-25",45.8373,46.935,45.7829,46.7807,2347600.0],["2018-06-26",46.7626,47.1164,46.3453,46.8896,1703800.0],["2018-06-27",46.9803,47.5609,46.69,47.4248,2383700.0],["2018-06-28",47.4611,48.2775,47.3522,48.2321,3698100.0],["2018-06-29",48.2231,48.6404,47.8693,48.2231,2256100.0],["2018-07-02",48.0779,48.2684,47.8058,48.0235,1516300.0],["2018-07-03",48.3592,48.5315,47.8965,48.3319,916100.0],["2018-07-05",48.468,49.3026,48.4226,49.2663,2722400.0],["2018-07-06",49.3661,49.6654,49.1756,49.5838,1943600.0],["2018-07-09",49.3116,49.5112,48.4408,48.4862,2128400.0],["2018-07-10",48.4861,49.484,48.2231,49.4114,2115300.0],["2018-07-11",49.7017,49.8196,49.2844,49.5838,2501300.0],["2018-07-12",49.5838,49.9375,49.3661,49.8287,2116300.0],["2018-07-13",49.8922,50.7449,49.8106,50.6995,1942300.0],["2018-07-16",50.7268,50.7268,49.6745,49.7743,2418400.0],["2018-07-17",49.7743,50.0011,49.5928,49.6836,1704600.0],["2018-07-18",49.4749,49.6654,48.5496,48.7946,2308200.0],["2018-07-19",48.7946,49.4568,48.214,49.1121,1614500.0],["2018-07-20",49.0304,49.9194,48.9851,49.8741,2448300.0],["2018-07-23",49.9194,50.0646,49.4114,49.6836,1075400.0],["2018-07-24",49.4114,49.865,49.0939,49.5928,1259700.0],["2018-07-25",49.611,49.9013,49.0667,49.8468,1854800.0],["2018-07-26",49.9648,50.3548,49.6745,50.1734,1240000.0],["2018-07-27",50.0192,50.4002,49.8287,50.2188,1379200.0],["2018-07-30",50.0192,50.5,49.7652,50.1553,1467000.0],["2018-07-31",50.1553,51.0261,49.8468,50.7086,2316600.0],["2018-08-01",50.636,50.636,49.4658,50.0283,2581800.0],["2018-08-02",50.4637,52.2235,50.128,51.516,3159500.0],["2018-08-03",51.7428,52.6408,51.7065,51.8607,1722200.0],["2018-08-06",51.7881,52.2689,51.6702,52.1237,1316900.0],["2018-08-07",51.8062,51.8516,50.9898,51.2257,2313700.0],["2018-08-08",51.0987,51.2983,50.7086,50.7449,1677600.0],["2018-08-09",50.6542,50.8447,50.1371,50.4093,2300200.0],["2018-08-10",50.4365,51.0261,50.373,50.5635,855300.0],["2018-08-13",50.7358,50.8719,50.3458,50.6995,1336600.0],["2018-08-14",50.7888,51.1075,50.461,50.4974,1628200.0],["2018-08-15",50.5702,51.1348,50.3608,51.0529,1187300.0],["2018-08-16",51.1348,51.8634,51.062,51.7723,1030500.0],["2018-08-17",51.7723,52.173,51.7086,52.0455,1321500.0],["2018-08-20",52.1821,52.7012,52.173,52.4827,3026800.0],["2018-08-21",52.3005,52.4553,51.3898,51.7177,1541200.0],["2018-08-22",51.6904,51.7086,51.1986,51.3261,932200.0],["2018-08-23",51.2259,51.5993,51.0984,51.4718,719800.0],["2018-08-24",51.4627,51.4718,51.1895,51.2988,963500.0],["2018-08-27",51.49,51.5811,50.7524,51.1804,653200.0],["2018-08-28",51.4536,52.0,51.2623,51.4081,842100.0],["2018-08-29",51.5447,51.6722,51.1166,51.4536,661700.0],["2018-08-30",51.4536,51.7723,51.2441,51.3443,580400.0],["2018-08-31",51.4627,51.7905,51.2988,51.5264,1116900.0],["2018-09-04",51.062,51.9454,51.0529,51.4354,1155700.0],["2018-09-05",51.2714,52.6466,51.1531,52.5464,1997700.0],["2018-09-06",52.3643,53.0837,52.1184,52.9289,1305300.0],["2018-09-07",52.6648,53.6757,52.6193,53.448,1342800.0],["2018-09-10",53.7303,53.9762,53.2385,53.2567,934800.0],["2018-09-11",53.3114,53.7849,52.9835,53.7303,1147700.0],["2018-09-12",53.6757,54.2676,53.6028,54.1219,1205700.0],["2018-09-13",54.0672,54.1492,53.5026,54.1401,846100.0],["2018-09-14",54.1128,54.4042,53.7849,54.2312,1035900.0],["2018-09-17",54.304,54.641,54.0946,54.4588,921700.0],["2018-09-18",54.386,54.4953,53.8031,54.386,1142800.0],["2018-09-19",54.2585,54.4315,53.5482,53.7212,1013900.0],["2018-09-20",53.8487,54.4315,53.794,54.3313,1018400.0],["2018-09-21",54.5954,54.9961,54.4497,54.6774,1988600.0],["2018-09-24",54.6683,54.7503,53.6301,53.8214,1374200.0],["2018-09-25",54.0126,54.3222,53.6848,53.7394,884200.0],["2018-09-26",53.9124,54.5135,53.703,54.0946,1211900.0],["2018-09-27",54.0308,54.1947,53.5755,53.6301,870100.0],["2018-09-28",53.6574,54.0855,53.5937,54.0672,1039600.0],["2018-10-01",54.1128,54.4224,54.049,54.2312,716000.0],["2018-10-02",54.2767,55.0235,54.2767,54.7685,916200.0],["2018-10-03",54.9506,54.9506,53.7758,53.8123,2239400.0],["2018-10-04",53.4662,53.4662,52.51,53.0928,1593900.0],["2018-10-05",53.0291,54.0399,53.0291,53.9033,928900.0],["2018-10-08",53.8487,54.559,53.794,54.4588,1316900.0],["2018-10-09",54.4315,54.7867,53.9944,54.1128,968700.0],["2018-10-10",52.0364,53.0018,50.8525,50.9618,3130500.0],["2018-10-11",50.7797,51.1531,49.5958,49.9692,2542600.0],["2018-10-12",50.5429,51.2532,50.124,51.062,1470000.0],["2018-10-15",51.0529,52.3461,50.9982,51.9545,1552600.0],["2018-10-16",52.428,53.4935,52.1366,53.2841,1568600.0],["2018-10-17",53.1475,53.5391,52.5919,53.2841,1286500.0],["2018-10-18",53.275,54.3313,52.8834,53.794,1381300.0],["2018-10-19",55.0144,55.8067,54.3769,54.9415,1721900.0],["2018-10-22",55.151,55.151,53.8214,54.5408,1059400.0],["2018-10-23",54.3405,54.4771,53.366,54.1492,1208700.0],["2018-10-24",54.2676,55.4333,54.0764,54.5681,1732700.0],["2018-10-25",54.7594,54.7594,53.5299,53.9853,2084500.0],["2018-10-26",53.6483,53.6483,52.2368,52.8469,1637100.0],["2018-10-29",53.3478,54.0946,52.8469,53.621,2493700.0],["2018-10-30",53.8942,54.9324,53.8942,54.8504,1872000.0],["2018-10-31",54.1856,54.5499,53.3569,54.0672,3903700.0],["2018-11-01",55.3513,59.413,55.2602,59.076,5564500.0],["2018-11-02",59.3219,60.6333,59.2764,60.1597,3833900.0],["2018-11-05",59.9503,61.2799,59.9503,60.6424,2962900.0],["2018-11-06",60.5968,61.8445,60.3418,61.8172,2634700.0],["2018-11-07",61.8263,61.8627,59.7408,60.2052,3254400.0],["2018-11-08",60.3236,60.3236,57.9012,58.6753,5571500.0],["2018-11-09",58.7208,59.9229,58.4294,59.6953,2491800.0],["2018-11-12",59.5314,60.8883,59.3856,60.1142,1864200.0],["2018-11-13",60.096,60.2599,59.249,59.6862,1595300.0],["2018-11-14",59.9585,60.2509,59.5199,59.8305,1196900.0],["2018-11-15",59.9036,60.196,59.2457,60.1321,1164800.0],["2018-11-16",59.9859,60.4702,59.6935,59.7575,1501800.0],["2018-11-19",59.5381,59.9767,58.7341,59.2275,1619400.0],["2018-11-20",59.6843,59.7848,58.7523,58.862,2192200.0],["2018-11-21",58.6975,60.2326,58.4782,59.8762,1822000.0],["2018-11-23",59.7574,60.6163,59.6204,60.2508,744900.0],["2018-11-26",60.2052,60.4701,59.5747,59.9767,1771600.0],["2018-11-27",60.0864,60.5798,59.5016,60.4975,1170100.0],["2018-11-28",60.4245,61.5209,60.4153,60.6255,1606300.0],["2018-11-29",60.4245,60.7625,59.8397,60.2691,1806000.0],["2018-11-30",60.2052,60.525,59.9036,60.4793,4142800.0],["2018-12-03",60.6072,60.8173,59.6204,60.6803,1839800.0],["2018-12-04",61.0001,61.8316,60.662,60.8539,1714900.0],["2018-12-06",60.6894,61.192,59.9584,60.9635,2026400.0],["2018-12-07",60.9727,61.2742,60.6346,61.0458,1380900.0],["2018-12-10",61.2833,61.457,59.9493,60.8356,1566600.0],["2018-12-11",61.2194,62.7819,60.9453,62.4986,2090400.0],["2018-12-12",62.8275,63.0468,61.6306,61.9869,1724500.0],["2018-12-13",62.0691,63.3758,62.0235,63.2113,1848400.0],["2018-12-14",62.9372,63.4946,62.6174,62.8002,1733900.0],["2018-12-17",62.7362,63.0103,59.4559,59.8214,2241100.0],["2018-12-18",60.2143,60.662,59.2732,59.8671,2607000.0],["2018-12-19",59.9128,60.5341,58.7706,59.1727,1699000.0],["2018-12-20",58.9534,59.7666,57.8934,59.0813,1596500.0],["2018-12-21",58.4874,60.4793,58.4874,59.3006,3856600.0],["2018-12-24",59.1909,59.2823,57.2538,57.2538,1092400.0],["2018-12-26",57.2538,59.264,57.0437,59.264,1510000.0],["2018-12-27",58.7158,60.0407,57.9208,60.0407,2013600.0],["2018-12-28",60.1777,60.7534,59.4925,60.0772,1239700.0],["2018-12-31",60.3239,60.5981,59.5656,60.0864,1815700.0],["2019-01-02",59.5199,59.9767,58.5422,58.8711,1943400.0],["2019-01-03",58.6244,59.6387,58.6244,58.7432,1518400.0],["2019-01-04",58.8346,59.7666,58.5879,59.4468,1676900.0],["2019-01-07",59.4468,60.5341,59.3371,60.196,1896900.0],["2019-01-08",60.26,60.8174,59.3189,60.0498,2363700.0],["2019-01-09",60.2051,61.3199,59.9036,60.1412,2770100.0],["2019-01-10",60.3148,61.3108,59.9676,61.2468,1717100.0],["2019-01-11",61.5118,61.9321,61.0549,61.3565,1091800.0],["2019-01-14",61.1463,61.5575,60.6346,60.9361,1941700.0],["2019-01-15",61.0458,61.8407,61.0458,61.5666,1463500.0],["2019-01-16",61.6489,61.7128,60.9087,61.5575,1526200.0],["2019-01-17",61.6397,62.1057,61.3656,61.5757,1717200.0],["2019-01-18",61.9504,62.8184,61.9504,62.4621,1906500.0],["2019-01-22",62.261,62.261,60.059,60.525,2001800.0],["2019-01-23",61.0823,61.3016,59.5473,59.8579,3460900.0],["2019-01-24",59.7209,59.7209,57.9483,58.7524,5222600.0],["2019-01-25",58.7524,59.5656,57.8752,58.1036,2803400.0],["2019-01-28",57.8112,58.2863,57.3543,58.131,1591000.0],["2019-01-29",58.4234,58.9534,58.1036,58.2224,1437900.0],["2019-01-30",58.2315,58.4417,57.6011,57.7473,2352600.0],["2019-01-31",57.4914,59.0996,57.3087,59.0356,3716500.0],["2019-02-01",59.1818,59.5473,58.8894,59.0904,2005000.0],["2019-02-04",59.794,60.196,59.4833,59.73,2197400.0],["2019-02-05",55.7645,56.6508,54.4944,55.2437,7547100.0],["2019-02-06",56.4132,57.5554,56.2579,57.3635,4122200.0],["2019-02-07",56.934,57.4914,55.9655,57.1807,2073500.0],["2019-02-08",57.2721,57.8752,56.998,57.8752,2084800.0],["2019-02-11",57.6011,58.7249,57.6011,58.6427,2013000.0],["2019-02-12",58.7889,58.8985,58.0762,58.6153,1581100.0],["2019-02-13",58.5787,59.2823,58.5239,59.2275,2083000.0],["2019-02-14",59.1798,59.4549,58.8314,59.0056,1302900.0],["2019-02-15",59.1706,59.5282,59.0606,59.3173,1537500.0],["2019-02-19",59.0514,59.7116,58.8589,59.5649,1608900.0],["2019-02-20",59.5557,59.8125,59.1248,59.5466,1683300.0],["2019-02-21",59.5099,60.7845,59.2073,60.6561,1739200.0],["2019-02-22",60.3351,60.9403,60.0692,60.7753,1751500.0],["2019-02-25",60.8028,60.9128,59.6566,59.8767,1443200.0],["2019-02-26",59.9409,60.2434,59.6199,60.1518,1040000.0],["2019-02-27",59.7208,60.3902,59.6658,60.2801,1449000.0],["2019-02-28",60.3902,61.0045,60.2435,60.3352,2402300.0],["2019-03-01",60.381,60.381,59.6108,60.1334,1340800.0],["2019-03-04",60.4269,60.4269,59.5649,60.4177,1247700.0],["2019-03-05",60.5185,60.7386,60.1793,60.1793,1060300.0],["2019-03-06",60.0876,60.2893,59.6016,59.9317,1497000.0],["2019-03-07",59.8492,60.7294,59.8492,60.1793,948300.0],["2019-03-08",60.216,60.4177,59.8217,60.1976,829300.0],["2019-03-11",60.2801,61.0779,60.1518,60.9312,829700.0],["2019-03-12",61.0412,61.3071,60.7936,60.8853,1152200.0],["2019-03-13",61.1054,61.7564,61.1054,61.3805,1175200.0],["2019-03-14",61.3529,61.628,60.977,61.3713,759300.0],["2019-03-15",61.3438,61.8573,61.3438,61.8023,1625800.0],["2019-03-18",61.6922,61.894,61.0687,61.3071,771800.0],["2019-03-19",61.1696,61.1696,60.436,60.867,1126200.0],["2019-03-20",61.0137,61.0229,60.2068,60.3535,1906600.0],["2019-03-21",60.3627,61.3255,60.3168,61.2246,1204800.0],["2019-03-22",61.298,61.8298,60.9862,61.5272,1379800.0],["2019-03-25",61.5547,62.6917,61.3163,62.3616,1310100.0],["2019-03-26",62.7651,63.7645,62.655,63.0585,1546400.0],["2019-03-27",62.8751,63.6728,62.545,63.5903,1811500.0],["2019-03-28",63.8287,66.1028,63.8287,65.9744,3256400.0],["2019-03-29",66.1944,66.1944,64.874,65.3142,2659200.0],["2019-04-01",65.1858,66.0477,64.5531,65.9927,1983500.0],["2019-04-02",65.9194,66.4696,65.5159,66.0294,1983200.0],["2019-04-03",65.7451,66.2128,65.305,66.1486,1400100.0],["2019-04-04",66.2036,66.7996,65.8552,66.6162,1845900.0],["2019-04-05",66.5245,66.6987,65.8001,66.3045,933700.0],["2019-04-08",66.3228,66.5154,65.6443,66.3503,1127000.0],["2019-04-09",66.3412,67.0289,66.2036,66.9464,1168700.0],["2019-04-10",67.2123,67.5148,66.7354,67.1389,976900.0],["2019-04-11",67.2031,67.5974,66.7721,67.579,1114100.0],["2019-04-12",67.4048,67.9825,67.2306,67.7533,710500.0],["2019-04-15",67.955,68.3034,67.5424,67.6432,1061300.0],["2019-04-16",67.7441,67.9825,67.0747,67.4598,1005800.0],["2019-04-17",67.7441,67.8266,67.2856,67.5332,1166500.0],["2019-04-18",67.4873,67.8266,67.2948,67.6982,1356000.0],["2019-04-22",67.8449,68.1659,67.3223,67.6249,878800.0],["2019-04-23",67.414,67.7991,67.0105,67.3406,1018800.0],["2019-04-24",67.0472,67.6157,67.038,67.1939,1773300.0],["2019-04-25",67.1297,67.5699,66.7171,67.304,969500.0],["2019-04-26",67.7258,68.065,67.5424,67.9642,912700.0],["2019-04-29",67.8266,68.1017,67.4873,67.6616,860000.0],["2019-04-30",67.7441,68.7527,67.5332,68.7252,1366600.0],["2019-05-01",68.1567,68.7619,67.4232,67.524,1733900.0],["2019-05-02",67.3039,68.5602,66.873,68.4593,1597900.0],["2019-05-03",67.6157,68.2943,67.304,68.1659,928800.0],["2019-05-06",67.8908,68.3218,66.5521,67.7166,1792600.0],["2019-05-07",67.5882,67.9366,66.4695,66.8271,1348500.0],["2019-05-08",66.7538,67.5699,66.387,67.1022,1045500.0],["2019-05-09",66.9464,66.9464,66.222,66.6162,991100.0],["2019-05-10",66.5521,67.4415,66.332,67.4048,1153600.0],["2019-05-13",66.6804,67.9091,66.6437,67.7716,1645700.0],["2019-05-14",67.6686,67.8158,66.6108,66.6568,2182700.0],["2019-05-15",66.7672,67.8434,66.6844,67.7054,2496800.0],["2019-05-16",68.1285,68.8091,67.7238,68.1561,1106600.0],["2019-05-17",67.9077,68.3308,67.8341,67.9537,796400.0],["2019-05-20",67.9905,68.5056,67.7514,68.0365,801900.0],["2019-05-21",68.1101,68.5884,66.8776,68.0641,1192700.0],["2019-05-22",68.0641,68.3584,67.7789,68.1928,830900.0],["2019-05-23",68.2664,69.1862,67.9353,69.1494,1011800.0],["2019-05-24",69.2598,69.4346,68.6987,68.7171,719100.0],["2019-05-28",68.8643,69.2598,67.2271,67.2271,2211100.0],["2019-05-29",67.1719,67.733,66.712,67.4846,961500.0],["2019-05-30",67.687,68.9103,67.595,68.8643,949600.0],["2019-05-31",68.7539,68.8827,68.1561,68.4412,1363900.0],["2019-06-03",68.7815,69.9864,68.616,69.8761,1117200.0],["2019-06-04",69.9956,70.2716,68.5332,69.0851,1454900.0],["2019-06-05",69.5174,70.9246,69.2322,70.8418,1230100.0],["2019-06-06",70.8878,71.7984,70.6119,71.5777,1597000.0],["2019-06-07",72.3411,72.8654,71.2466,71.7249,1687700.0],["2019-06-10",71.6145,71.8812,70.5659,71.0902,812800.0],["2019-06-11",70.8878,71.2098,70.2624,70.5383,1250600.0],["2019-06-12",70.5475,71.1454,70.5107,70.6303,915400.0],["2019-06-13",70.7866,71.035,70.1428,70.7682,836800.0],["2019-06-14",70.9246,71.5593,70.5659,70.9706,1081100.0],["2019-06-17",71.1454,71.2557,70.5199,71.127,1156600.0],["2019-06-18",71.4765,71.4949,69.545,70.2072,1685900.0],["2019-06-19",69.8945,70.244,68.9379,70.0784,1389700.0],["2019-06-20",70.1704,70.8326,69.8025,70.2348,1519400.0],["2019-06-21",70.3359,70.4187,69.7933,69.8485,1539200.0],["2019-06-24",70.2348,70.3819,69.7841,70.014,1349600.0],["2019-06-25",69.9956,70.1888,69.2322,69.2322,1187700.0],["2019-06-26",68.8459,69.0575,66.8868,66.8868,2207900.0],["2019-06-27",66.9879,67.641,66.6568,67.2731,1572500.0],["2019-06-28",67.5306,67.9905,66.8408,67.1995,2034300.0],["2019-07-01",67.365,67.7698,66.6844,67.6502,1627400.0],["2019-07-02",67.8341,68.1377,67.549,67.9353,1270900.0],["2019-07-03",67.8709,69.1034,67.8709,69.0207,1465300.0],["2019-07-05",68.7447,68.9195,67.8434,68.3676,698500.0],["2019-07-08",68.5148,68.9103,67.8525,68.1285,1008700.0],["2019-07-09",68.0181,68.1377,65.8934,67.779,2292000.0],["2019-07-10",67.9905,68.7815,67.8341,68.4044,1687800.0],["2019-07-11",68.5332,69.3058,68.3584,69.0759,1224700.0],["2019-07-12",69.2598,69.4162,68.7263,69.2506,1096800.0],["2019-07-15",69.3794,69.6461,68.9655,69.2414,822700.0],["2019-07-16",69.4437,69.8025,69.0758,69.3058,1011400.0],["2019-07-17",69.4805,69.7289,69.269,69.361,820500.0],["2019-07-18",69.2966,70.6211,68.9839,70.4831,1620200.0],["2019-07-19",70.4831,70.6763,69.4438,69.4622,1211700.0],["2019-07-22",69.4898,69.8853,69.0391,69.315,744400.0],["2019-07-23",69.8301,69.8945,68.7999,68.9839,806300.0],["2019-07-24",68.9011,69.0851,67.779,68.0733,1053900.0],["2019-07-25",67.7146,68.7907,67.4846,68.5056,1075800.0],["2019-07-26",68.8459,69.8577,68.34,69.7565,755200.0],["2019-07-29",69.7473,70.3452,69.4162,70.014,773200.0],["2019-07-30",70.5015,70.9246,69.9588,70.4831,1540200.0],["2019-07-31",70.1336,71.3477,69.0115,69.3886,1728800.0],["2019-08-01",69.0667,69.4254,67.2087,68.3676,1815700.0],["2019-08-02",68.4136,68.8919,68.0089,68.3584,1204300.0],["2019-08-05",68.2388,69.0758,67.7146,68.1928,2071600.0],["2019-08-06",68.2388,69.0758,67.7422,68.6711,1564300.0],["2019-08-07",68.7539,70.1244,68.6068,69.7933,1223400.0],["2019-08-08",69.7105,71.0258,69.0943,71.0074,1074700.0],["2019-08-09",71.173,71.5961,70.1888,70.5383,1171200.0],["2019-08-12",70.6487,71.2281,70.3635,70.8326,1257400.0],["2019-08-13",70.8878,72.1755,70.8234,72.1387,1620800.0],["2019-08-14",71.9247,72.8656,71.6111,71.648,1596900.0],["2019-08-15",71.9801,73.1885,71.9801,72.8656,1087300.0],["2019-08-16",73.1701,73.6129,72.8749,73.5206,1172600.0],["2019-08-19",73.7973,74.7105,72.6258,73.5113,1725300.0],["2019-08-20",73.6128,73.7327,71.9985,72.1738,1586700.0],["2019-08-21",72.3675,73.087,72.1553,72.7734,864500.0],["2019-08-22",72.8656,73.3545,72.5981,73.17,568200.0],["2019-08-23",73.087,73.7604,72.0815,72.4136,990100.0],["2019-08-26",72.6719,73.17,72.3767,73.0132,872400.0],["2019-08-27",73.2623,73.8066,73.2162,73.539,1512500.0],["2019-08-28",73.7512,74.1571,73.2807,74.0556,1287800.0],["2019-08-29",74.3232,74.4431,72.7734,73.7328,1001100.0],["2019-08-30",74.1294,74.4154,73.4745,73.5944,901500.0],["2019-09-03",73.3914,74.3139,73.3638,73.6774,1275900.0],["2019-09-04",73.5575,74.1017,73.5575,73.9726,922900.0],["2019-09-05",73.6128,73.6866,69.5263,71.4912,4867100.0],["2019-09-06",71.4358,71.7033,69.554,70.0152,3316300.0],["2019-09-09",69.6831,69.6831,67.1925,67.9304,3285300.0],["2019-09-10",67.3308,67.3308,65.5597,66.0302,3907000.0],["2019-09-11",65.1261,66.7035,64.545,66.2977,3589300.0],["2019-09-12",67.4231,68.2994,66.8604,67.0172,3175100.0],["2019-09-13",66.7405,67.5153,66.0855,66.3991,2907200.0],["2019-09-16",66.4637,66.925,65.2184,66.7681,2829700.0],["2019-09-17",67.2755,67.9027,67.0079,67.1094,2614400.0],["2019-09-18",67.4692,67.5061,66.5929,67.1648,2678900.0],["2019-09-19",67.1648,67.5707,67.0541,67.1279,1685700.0],["2019-09-20",67.4046,67.5061,67.0172,67.1556,2318200.0],["2019-09-23",67.4231,68.0965,67.377,67.6629,1838400.0],["2019-09-24",67.9397,68.5577,66.9065,68.1149,1834300.0],["2019-09-25",68.115,68.3363,67.3216,67.7275,1474100.0],["2019-09-26",68.0319,69.0835,67.8105,68.8529,1289100.0],["2019-09-27",70.3104,70.7532,69.0282,69.7938,1983900.0],["2019-09-30",69.3603,69.9783,69.3141,69.4064,1552000.0],["2019-10-01",69.1112,69.7016,68.9083,69.7016,1756500.0],["2019-10-02",69.7292,70.1536,68.6223,69.0466,2021300.0],["2019-10-03",69.0374,69.6093,68.816,69.3141,1454200.0],["2019-10-04",69.6001,70.1997,69.5724,70.1536,1190000.0],["2019-10-07",70.0521,70.5041,69.72,70.1536,985200.0],["2019-10-08",70.4119,70.4119,69.4894,69.803,1123700.0],["2019-10-09",70.0521,70.2366,69.185,70.0337,851500.0],["2019-10-10",69.3972,70.0429,68.6776,69.7661,877500.0],["2019-10-11",69.4064,69.4064,68.364,68.3732,1652400.0],["2019-10-14",68.9082,68.9082,67.7736,67.9673,1759800.0],["2019-10-15",67.9212,68.3271,66.7866,67.1556,1341500.0],["2019-10-16",67.4046,67.8566,66.8235,67.3308,1454300.0],["2019-10-17",67.5522,68.1334,67.3862,68.0412,1044200.0],["2019-10-18",67.9212,68.3455,67.4969,68.1611,2161500.0],["2019-10-21",68.161,68.2625,67.5153,67.9858,1324200.0],["2019-10-22",68.5669,68.7976,67.9858,68.4286,2253800.0],["2019-10-23",68.2718,69.4525,68.1426,69.4433,1789100.0],["2019-10-24",69.4433,70.0798,69.3972,69.8769,1783700.0],["2019-10-25",69.8861,69.8861,69.0743,69.0835,1372500.0],["2019-10-28",69.1204,69.8215,68.7883,68.816,1359600.0],["2019-10-29",68.4101,68.6684,67.8382,67.9397,1268300.0],["2019-10-30",68.0872,69.7016,67.9304,69.5632,1417500.0],["2019-10-31",68.7883,69.5632,64.2959,64.5173,3468900.0],["2019-11-01",64.4343,65.2645,62.9214,63.4472,2570300.0],["2019-11-04",63.4472,63.6779,61.713,61.9529,2112600.0],["2019-11-05",61.6208,62.7554,61.2979,62.0543,1788600.0],["2019-11-06",62.7923,62.8938,62.1466,62.2757,1382200.0],["2019-11-07",62.2665,62.5156,61.5285,61.9805,1487800.0],["2019-11-08",62.1097,62.7001,61.8698,62.3403,1646300.0],["2019-11-11",62.5063,62.5248,61.9436,62.2942,811800.0],["2019-11-12",62.3587,62.4879,61.5377,61.8514,1599900.0],["2019-11-13",62.4787,63.2166,61.8145,63.069,1355700.0],["2019-11-14",63.1968,63.6318,62.771,62.9561,1003100.0],["2019-11-15",63.1135,63.1875,62.0676,62.3453,1565900.0],["2019-11-18",62.2897,63.2523,62.1972,62.9561,1668700.0],["2019-11-19",62.7618,63.9465,62.7062,63.7706,2580800.0],["2019-11-20",64.0483,64.7424,63.8724,64.4925,2115600.0],["2019-11-21",64.6221,64.8628,63.8169,63.8261,2699900.0],["2019-11-22",63.8631,64.039,62.8543,63.7151,1959700.0],["2019-11-25",63.965,64.2889,63.4929,63.6688,2037700.0],["2019-11-26",63.7151,64.8442,63.5577,64.3259,3317400.0],["2019-11-27",64.5388,65.2978,64.4278,64.9738,1150600.0],["2019-11-29",65.0664,65.4459,64.5851,65.0108,611500.0],["2019-12-02",64.8443,65.0756,64.2241,64.6129,1356900.0],["2019-12-03",64.7887,64.9924,63.7429,63.9742,1376200.0],["2019-12-04",63.6873,64.9831,63.6873,64.9183,940000.0],["2019-12-05",64.3907,64.8998,64.039,64.5481,1673100.0],["2019-12-06",64.6314,65.3441,64.5759,65.0201,1494100.0],["2019-12-09",65.0201,65.3811,64.798,65.1127,1171400.0],["2019-12-10",63.6966,64.2519,63.2616,64.1871,2123900.0],["2019-12-11",64.2334,64.7147,63.9835,64.2334,1700300.0],["2019-12-12",64.2612,64.7332,64.0113,64.3722,1667000.0],["2019-12-13",64.1038,65.0294,64.0112,64.7794,2096900.0],["2019-12-16",64.798,65.0201,63.7613,63.7891,1686800.0],["2019-12-17",63.5392,64.0668,63.3541,63.6225,1977000.0],["2019-12-18",63.6225,63.7336,62.9284,63.5022,1630300.0],["2019-12-19",63.7428,64.5851,63.3911,64.3167,1204300.0],["2019-12-20",64.9831,65.5569,64.6962,65.0201,3645300.0],["2019-12-23",65.2793,65.4088,64.7795,64.9276,1048300.0],["2019-12-24",64.9276,65.2145,64.7795,65.1127,265400.0],["2019-12-26",65.2793,65.4274,64.9738,65.1312,989000.0],["2019-12-27",65.2515,65.4922,65.0294,65.4366,941000.0],["2019-12-30",65.2978,65.307,64.7054,65.1127,1159200.0],["2019-12-31",65.1127,65.1127,65.1127,65.1127,0.0],["2020-01-02",65.1404,65.4459,64.474,64.8165,1424300.0],["2020-01-03",64.4185,65.1774,64.3629,65.0386,1224200.0],["2020-01-06",65.1867,65.6402,64.946,65.2885,1541900.0],["2020-01-07",64.9368,65.1312,64.1408,64.6591,1583800.0],["2020-01-08",64.6776,64.6776,63.8076,64.076,1699200.0],["2020-01-09",64.0668,64.9646,63.9835,64.5573,1364000.0],["2020-01-10",64.5388,65.1312,64.1964,64.8813,1061300.0],["2020-01-13",64.9923,65.9179,64.9183,65.5477,1172700.0],["2020-01-14",65.5384,65.9086,65.3626,65.8716,1766800.0],["2020-01-15",66.0197,66.9638,66.0197,66.4917,1228000.0],["2020-01-16",66.5935,66.9638,66.2881,66.3436,1680200.0],["2020-01-17",66.4177,66.8434,66.3251,66.6398,2043900.0],["2020-01-21",66.6398,67.1674,66.4455,67.1026,1951100.0],["2020-01-22",67.2229,67.2414,66.7231,66.8434,1456600.0],["2020-01-23",66.7694,67.3155,65.6587,65.6958,2276800.0],["2020-01-24",65.9364,66.5658,65.6587,66.0012,2362300.0],["2020-01-27",65.7143,67.371,65.0571,66.9915,2708700.0],["2020-01-28",66.7694,67.3432,66.1955,66.6583,1685400.0],["2020-01-29",66.7139,67.6579,66.3621,67.2877,1269600.0],["2020-01-30",67.4728,67.6487,66.575,67.3617,2903500.0],["2020-01-31",68.9907,71.4897,68.5557,68.6946,3679400.0],["2020-02-03",69.1666,70.6938,69.0278,69.5183,2354600.0],["2020-02-04",69.5368,70.1014,69.0555,69.1758,2475100.0],["2020-02-05",69.2221,69.4072,68.639,68.7316,1507700.0],["2020-02-06",68.7686,69.1666,68.3428,68.4539,916900.0],["2020-02-07",68.7686,69.1203,68.3058,68.9445,1170000.0],["2020-02-10",69.0278,70.0366,69.0278,69.9255,939900.0],["2020-02-11",69.7404,70.1014,69.0278,69.2129,990900.0],["2020-02-12",69.0,70.268,69.0,70.0459,1644200.0],["2020-02-13",70.0923,70.9651,70.0366,70.3058,948100.0],["2020-02-14",70.4637,70.9929,70.278,70.9651,884800.0],["2020-02-18",71.0672,71.355,70.473,70.7051,1436100.0],["2020-02-19",70.6494,70.9558,70.2501,70.3616,1048100.0],["2020-02-20",70.5287,71.2993,69.9716,70.8537,2126100.0],["2020-02-21",70.6215,71.3736,70.6215,71.1322,953600.0],["2020-02-24",70.9279,71.4943,69.9994,70.1109,1363400.0],["2020-02-25",69.9437,70.5751,68.9131,69.4145,1455100.0],["2020-02-26",69.3866,70.1387,68.9688,69.1081,1586400.0],["2020-02-27",69.1081,69.4795,66.2855,66.7218,2229300.0],["2020-02-28",65.1898,65.9048,63.1843,64.5492,3499100.0],["2020-03-02",64.837,69.6745,64.5584,69.6002,3901100.0],["2020-03-03",69.6373,70.4822,67.2418,67.836,2257600.0],["2020-03-04",69.0709,71.0765,68.6253,71.0022,1907700.0],["2020-03-05",69.8509,70.2409,68.5324,69.6652,1634600.0],["2020-03-06",67.9289,69.8138,67.4925,69.3402,2371000.0],["2020-03-09",65.914,67.8732,65.162,65.6819,1976700.0],["2020-03-10",66.9818,67.9753,65.0041,67.5668,2095500.0],["2020-03-11",66.0626,66.7404,63.1378,63.5185,2680900.0],["2020-03-12",59.3403,64.967,56.6384,58.876,3918200.0],["2020-03-13",61.2344,61.318,57.669,58.7646,4123600.0],["2020-03-16",46.4435,59.8138,44.5493,56.1091,3875300.0],["2020-03-17",57.4554,66.7311,57.2883,63.7785,3964700.0],["2020-03-18",61.1694,66.5919,61.0116,64.4192,3034800.0],["2020-03-19",64.8649,65.8676,61.0487,61.9308,2357100.0],["2020-03-20",61.2808,62.1908,59.5538,61.0487,3647100.0],["2020-03-23",60.928,61.0673,55.5056,56.5177,2883500.0],["2020-03-24",57.8268,58.8389,55.1156,58.2632,2321500.0],["2020-03-25",57.5204,59.2567,55.5427,55.9884,2966300.0],["2020-03-26",55.9977,59.4053,55.9977,58.4025,2229800.0],["2020-03-27",57.5576,58.9875,56.9076,57.539,2057800.0],["2020-03-30",58.6625,60.5938,58.5046,60.1759,2218200.0],["2020-03-31",59.721,60.863,58.9782,59.591,2405800.0],["2020-04-01",58.3097,59.8602,57.4647,59.2382,1537500.0],["2020-04-02",58.5696,61.9679,58.5696,61.5316,2273900.0],["2020-04-03",61.0766,63.305,61.0766,62.8129,1356300.0],["2020-04-06",63.4164,64.4841,63.1471,63.9363,1806900.0],["2020-04-07",63.9364,64.707,62.1815,62.2186,1801400.0],["2020-04-08",62.7014,64.0478,61.9215,63.7042,1147100.0],["2020-04-09",63.4628,64.9763,63.2214,63.4999,1063500.0],["2020-04-13",62.46,63.6857,62.46,63.2307,1009500.0],["2020-04-14",65.1898,67.2232,63.9271,66.9818,2276100.0],["2020-04-15",66.7125,67.5296,66.2761,66.8518,1550300.0],["2020-04-16",67.4461,67.7525,66.1555,67.4554,1632500.0],["2020-04-17",67.9846,68.4024,66.694,68.291,1732300.0],["2020-04-20",67.8546,68.8017,67.1582,67.4739,1253800.0],["2020-04-21",66.9539,67.1582,65.1805,65.5055,1361300.0],["2020-04-22",65.9048,66.7683,65.6634,66.304,786000.0],["2020-04-23",66.174,66.7868,65.1991,65.6076,1010900.0],["2020-04-24",65.4962,66.369,65.4591,66.2483,1047700.0],["2020-04-27",67.1304,67.2139,66.0905,66.369,799500.0],["2020-04-28",65.8862,66.7683,63.9363,64.4563,1838200.0],["2020-04-29",64.4563,64.4563,62.2836,63.4814,2194400.0],["2020-04-30",64.1685,65.8583,62.8036,64.9855,3151800.0],["2020-05-01",65.227,66.5176,64.8556,66.1276,2245200.0],["2020-05-04",66.1276,67.2882,65.1619,66.7868,1672300.0],["2020-05-05",66.6476,68.4953,66.4804,68.1796,1578900.0],["2020-05-06",68.1517,68.5231,66.6383,66.7126,1190800.0],["2020-05-07",67.1397,68.1703,66.6568,67.2047,1293200.0],["2020-05-08",68.0125,68.4024,67.7339,68.1053,1254200.0],["2020-05-11",68.161,69.3309,67.9846,68.6996,1426400.0],["2020-05-12",69.0338,69.1731,67.9753,68.1331,1388300.0],["2020-05-13",68.031,68.7088,67.8546,68.1982,1454300.0],["2020-05-14",68.282,68.8875,66.2326,67.8162,1862300.0],["2020-05-15",67.956,69.2881,67.7044,68.5615,3582100.0],["2020-05-18",68.7012,68.8968,67.4622,68.0864,2079800.0],["2020-05-19",67.7603,67.928,67.1083,67.1735,1397700.0],["2020-05-20",67.3598,67.574,66.717,67.2107,1161300.0],["2020-05-21",67.2014,67.2014,65.9438,66.1115,1050600.0],["2020-05-22",66.0928,67.3411,65.7761,67.0058,941700.0],["2020-05-26",67.2573,67.2573,65.2731,65.4874,1885400.0],["2020-05-27",65.4967,68.0118,65.3383,67.928,1788200.0],["2020-05-28",68.813,69.5861,68.5149,68.9713,1986600.0],["2020-05-29",69.0459,70.0706,68.431,69.9308,2025600.0],["2020-06-01",69.8563,70.7971,69.5116,70.1451,1236000.0],["2020-06-02",70.0147,71.1884,69.9681,70.676,1448700.0],["2020-06-03",70.7972,70.9276,69.9588,69.996,1095000.0],["2020-06-04",69.6793,70.6667,68.7757,69.1856,866800.0],["2020-06-05",68.7198,69.3067,67.4809,68.7385,1906800.0],["2020-06-08",67.8908,69.7632,67.779,69.6327,1219800.0],["2020-06-09",69.7538,70.2755,69.1111,69.8004,1076700.0],["2020-06-10",70.0147,71.0766,69.5862,70.3314,1422600.0],["2020-06-11",70.3314,71.7101,69.3067,69.3253,1549900.0],["2020-06-12",69.4744,69.9401,67.8349,68.0771,1173100.0],["2020-06-15",67.6672,69.0365,67.0989,68.813,1056300.0],["2020-06-16",69.7632,70.0612,68.8409,69.6234,927900.0],["2020-06-17",70.0147,70.9835,69.9774,70.2103,1274800.0],["2020-06-18",71.7287,72.7068,71.1698,72.4926,2188000.0],["2020-06-19",73.4707,73.6756,72.092,72.2131,2877900.0],["2020-06-22",72.0734,72.6323,71.8312,72.2411,1031000.0],["2020-06-23",72.5671,72.949,71.7846,71.8312,1329100.0],["2020-06-24",71.766,71.8312,70.6574,71.0301,1337900.0],["2020-06-25",71.2257,71.561,70.2662,71.4865,804000.0],["2020-06-26",71.7007,72.1758,70.853,70.9369,2134000.0],["2020-06-29",71.4865,71.7008,70.8158,71.4679,1159700.0],["2020-06-30",71.5424,72.1758,71.1698,72.0082,1600700.0],["2020-07-01",72.1945,72.9211,72.0175,72.5671,1308400.0],["2020-07-02",73.0235,73.452,72.4926,72.9304,1059400.0],["2020-07-06",73.5918,73.8154,72.2597,72.5298,1327100.0],["2020-07-07",72.3249,73.8153,72.2503,73.6384,1258700.0],["2020-07-08",73.5545,74.8028,73.4241,74.7655,1652800.0],["2020-07-09",74.7841,76.2653,74.7748,76.1349,2166500.0],["2020-07-10",76.0231,77.3552,75.548,77.113,1689000.0],["2020-07-13",77.2062,78.9854,76.1628,76.5075,2579900.0],["2020-07-14",76.4423,78.7152,76.4423,78.6966,2109200.0],["2020-07-15",78.6966,79.4698,78.147,78.8084,1397100.0],["2020-07-16",77.6813,78.8643,76.1442,78.4358,1851500.0],["2020-07-17",78.8364,79.5164,78.4451,79.0599,3644900.0],["2020-07-20",78.9016,79.2462,78.1563,78.5196,1189200.0],["2020-07-21",78.9295,79.5536,77.998,78.7152,1478100.0],["2020-07-22",79.0879,79.3301,78.2122,79.3114,1232500.0],["2020-07-23",79.9076,80.9975,79.8331,80.3175,1481300.0],["2020-07-24",80.3641,80.6622,79.3021,79.9914,1346900.0],["2020-07-27",80.2803,81.5099,80.0381,81.2025,1111900.0],["2020-07-28",81.4633,82.7302,81.1466,82.1713,1146800.0],["2020-07-29",82.1806,83.4289,81.7987,83.196,1338700.0],["2020-07-30",83.1867,84.2579,82.6091,83.8946,2215600.0],["2020-07-31",87.3506,89.8006,85.7391,89.7354,4192600.0],["2020-08-03",88.6734,89.2976,85.5714,87.0153,3076400.0],["2020-08-04",86.5961,89.8006,86.2235,89.4746,1929700.0],["2020-08-05",89.5211,90.0987,88.9156,89.2696,1260700.0],["2020-08-06",89.1951,89.605,88.3567,88.6082,1177000.0],["2020-08-07",88.6269,89.2417,87.6953,88.4592,1352900.0],["2020-08-10",88.4965,88.6734,87.7046,88.2915,903600.0],["2020-08-11",88.0679,88.0679,85.9347,86.3632,1170400.0],["2020-08-12",86.8849,88.8132,86.5868,88.3381,943300.0],["2020-08-13",88.0859,88.5436,87.4229,88.4875,830600.0],["2020-08-14",88.665,88.665,87.7777,88.0299,743600.0],["2020-08-17",87.9925,89.8884,87.5536,89.4588,2140200.0],["2020-08-18",89.6829,90.29,89.0385,90.0845,1874800.0],["2020-08-19",90.2246,90.7289,89.4494,89.9257,1008300.0],["2020-08-20",89.7856,90.3273,89.2346,90.1592,815100.0],["2020-08-21",90.486,90.5794,89.6082,90.1218,1319700.0],["2020-08-24",89.8136,90.2526,89.2813,90.2432,733500.0],["2020-08-25",90.402,90.43,89.5801,89.7483,1018000.0],["2020-08-26",89.3654,90.0658,88.8517,89.5708,738300.0],["2020-08-27",89.9817,90.6074,89.4401,89.7483,789600.0],["2020-08-28",89.3093,89.9818,87.8618,88.6369,1259400.0],["2020-08-31",88.5809,89.5708,88.5716,89.4961,1260000.0],["2020-09-01",89.0385,89.1879,87.9272,89.0292,894800.0],["2020-09-02",89.216,92.4192,89.1879,91.6721,1926400.0],["2020-09-03",91.4667,91.6161,87.2267,88.0299,1448600.0],["2020-09-04",87.8151,88.5902,86.022,87.1334,1149000.0],["2020-09-08",87.3201,87.4882,85.5177,85.8259,1313900.0],["2020-09-09",86.6104,88.8331,86.6104,87.8244,1004700.0],["2020-09-10",87.7497,88.4595,86.5917,86.7504,921900.0],["2020-09-11",87.1894,87.8151,86.078,86.7318,914700.0],["2020-09-14",87.3668,87.4135,86.3208,86.5917,761800.0],["2020-09-15",86.7224,87.5536,85.8819,86.2274,1336200.0],["2020-09-16",86.4703,87.0119,85.6671,85.8819,1047200.0],["2020-09-17",85.3122,86.2648,84.5651,85.9753,1139500.0],["2020-09-18",84.397,85.7231,83.6779,84.3503,3051000.0],["2020-09-21",84.2289,85.0414,82.7814,83.7153,1449800.0],["2020-09-22",83.874,86.0407,83.6312,85.5364,1837400.0],["2020-09-23",85.966,86.2368,85.0881,85.555,1083100.0],["2020-09-24",85.6484,87.2734,85.443,86.4703,1077300.0],["2020-09-25",86.2368,86.9372,86.0127,86.8065,921900.0],["2020-09-28",87.4322,88.1606,87.0493,87.2828,1048900.0],["2020-09-29",87.5443,87.8805,86.1714,86.7131,1120600.0],["2020-09-30",87.152,87.9365,86.6103,87.5162,1297100.0],["2020-10-01",87.7964,87.8151,86.4703,86.9466,933900.0],["2020-10-02",87.0026,87.1427,85.0414,85.1441,1498700.0],["2020-10-05",85.004,85.8446,84.2663,84.7332,1840000.0],["2020-10-06",84.7612,85.2002,83.4818,83.9114,1489100.0],["2020-10-07",84.5091,85.5457,84.3877,84.92,2046900.0],["2020-10-08",84.8173,85.9006,84.5278,85.1161,990400.0],["2020-10-09",85.415,87.2828,85.3029,86.629,1076500.0],["2020-10-12",86.573,88.0672,86.05,87.1053,1247700.0],["2020-10-13",87.0586,89.5708,86.6477,88.8891,1649400.0],["2020-10-14",89.0198,89.9444,88.17,88.226,1127600.0],["2020-10-15",87.7217,89.4121,87.3761,88.8144,1398900.0],["2020-10-16",88.8237,89.1132,86.8158,87.0306,3391200.0],["2020-10-19",87.4135,88.3755,85.9099,86.2368,1294900.0],["2020-10-20",87.0587,87.6844,86.0874,86.1434,923100.0],["2020-10-21",86.2648,87.3481,86.0687,86.0967,1183900.0],["2020-10-22",85.9379,86.0874,84.9293,84.976,943800.0],["2020-10-23",85.2656,85.8819,84.9667,85.8352,959700.0],["2020-10-26",85.2282,85.9286,84.7706,85.8352,760000.0],["2020-10-27",86.1621,87.0586,85.6484,86.1341,1328100.0],["2020-10-28",85.1815,85.7418,82.3704,82.4078,1969600.0],["2020-10-29",78.448,82.0903,77.0659,81.3058,2947100.0],["2020-10-30",81.4179,83.0802,80.8949,82.5479,1961500.0],["2020-11-02",83.9207,84.6492,81.3898,82.0903,2505900.0],["2020-11-03",82.7066,83.9861,82.3984,83.1175,1602600.0],["2020-11-04",84.0981,84.9573,83.6125,83.8366,1382600.0],["2020-11-05",85.0601,85.5457,83.3417,84.0795,1499500.0],["2020-11-06",84.0888,85.3402,84.0234,84.5184,1038700.0],["2020-11-09",85.6017,85.7885,79.1765,79.2232,2914700.0],["2020-11-10",78.9804,81.2311,78.6722,80.6147,2350400.0],["2020-11-11",81.5299,82.3704,81.1657,81.6326,3891400.0],["2020-11-12",82.2677,82.9588,80.9042,81.7167,2687900.0],["2020-11-13",81.8665,82.3722,80.9863,81.8291,1456900.0],["2020-11-16",81.6699,82.4378,80.5929,82.3816,1145400.0],["2020-11-17",81.9134,82.6719,81.4732,81.6699,1356300.0],["2020-11-18",81.7073,82.0632,80.5274,80.5367,1927400.0],["2020-11-19",80.4525,81.7729,80.3776,80.724,1110800.0],["2020-11-20",80.9863,81.6418,80.1809,80.4993,1178400.0],["2020-11-23",80.1809,80.8645,79.3849,79.8531,1031700.0],["2020-11-24",80.003,80.4618,78.13,78.336,2600600.0],["2020-11-25",78.9541,80.6304,78.8136,80.1434,1442500.0],["2020-11-27",80.4712,80.8458,79.7126,80.7896,747900.0],["2020-11-30",80.7334,82.2598,80.1247,82.1943,2803000.0],["2020-12-01",82.7562,82.8405,81.108,82.2598,2374600.0],["2020-12-02",82.1943,82.3535,79.6752,80.7802,1311100.0],["2020-12-03",80.4899,81.389,80.1434,81.0893,1148400.0],["2020-12-04",80.8645,81.7261,80.3775,80.8551,1109300.0],["2020-12-07",80.7709,81.9134,80.7053,81.2485,1367900.0],["2020-12-08",80.7802,81.8572,80.5367,81.5575,1499900.0],["2020-12-09",81.595,81.9415,80.5836,80.9488,1158000.0],["2020-12-10",81.1829,81.6605,79.6471,79.9093,1222600.0],["2020-12-11",79.9468,80.7709,79.7876,80.3963,1226700.0],["2020-12-14",80.518,81.3234,80.312,80.5929,1049300.0],["2020-12-15",80.8926,81.6512,80.4993,80.6866,1377600.0],["2020-12-16",80.902,82.0726,80.7896,81.1642,923400.0],["2020-12-17",81.5294,82.2786,81.2953,81.6699,963900.0],["2020-12-18",81.7167,82.6719,81.1923,82.5502,2454400.0],["2020-12-21",81.6792,82.1381,80.5367,81.0424,1356200.0],["2020-12-22",80.724,81.3889,80.3401,81.0612,1122800.0],["2020-12-23",81.1923,81.8384,81.1642,81.417,681900.0],["2020-12-24",81.2672,81.7448,80.902,81.3421,281900.0],["2020-12-28",81.9883,82.2692,81.3234,81.9227,636400.0],["2020-12-29",82.1381,82.8311,81.3234,81.5481,657400.0],["2020-12-30",81.4732,81.9321,81.1735,81.2016,701200.0],["2020-12-31",81.4077,81.7167,80.724,81.6886,1651400.0],["2021-01-04",81.4919,82.213,80.1528,81.0986,1355500.0],["2021-01-05",81.005,81.4357,79.8531,80.3682,1646300.0],["2021-01-06",80.0966,81.108,79.8344,80.4899,1439500.0],["2021-01-07",79.7595,80.3588,78.7762,79.5066,1632300.0],["2021-01-08",79.2725,80.0498,78.4858,79.9748,1722600.0],["2021-01-11",80.1996,80.8271,79.1976,79.5254,893300.0],["2021-01-12",79.4411,79.6003,78.2986,78.5421,1611300.0],["2021-01-13",78.8136,79.516,78.2986,79.1133,1657800.0],["2021-01-14",79.235,79.6658,78.7481,79.1414,1034800.0],["2021-01-15",79.0197,80.3775,78.6451,79.825,1961600.0],["2021-01-19",80.4525,80.5742,79.1133,79.7501,1396100.0],["2021-01-20",79.619,79.8344,78.5982,79.3568,1457900.0],["2021-01-21",79.413,79.9842,78.8698,79.6564,977600.0],["2021-01-22",80.0498,80.5274,79.1601,79.5254,1446100.0],["2021-01-25",80.0592,82.8686,79.7033,81.5856,1644500.0],["2021-01-26",81.3608,82.4752,80.5555,82.4097,1440900.0],["2021-01-27",82.2973,84.5074,81.9789,82.2037,2064000.0],["2021-01-28",81.9789,83.1401,81.2016,81.3889,1821900.0],["2021-01-29",81.033,81.9414,78.9728,79.0665,2364700.0],["2021-02-01",78.9635,79.9842,77.7835,78.6544,2080800.0],["2021-02-02",78.6544,78.6544,77.3715,77.437,1808100.0],["2021-02-03",77.4089,78.3173,76.5567,77.7367,1643200.0],["2021-02-04",77.2591,77.9146,76.2851,76.9407,1375200.0],["2021-02-05",77.0624,78.7387,76.8189,77.6056,1577100.0],["2021-02-08",77.7648,78.1487,76.6972,77.0999,1133600.0],["2021-02-09",76.9313,77.7648,76.4163,77.6805,1404900.0],["2021-02-10",78.0832,78.72,77.7741,77.9521,1227100.0],["2021-02-11",78.2236,78.3079,76.95,77.4651,849300.0],["2021-02-12",77.3364,77.9282,76.801,77.9094,889000.0],["2021-02-16",77.7122,77.994,76.6413,76.7165,1101900.0],["2021-02-17",76.5192,77.8812,76.1153,77.7403,1515400.0],["2021-02-18",77.2425,78.6515,76.9795,78.4824,890700.0],["2021-02-19",78.0785,78.4073,76.4722,76.5098,1486400.0],["2021-02-22",76.6037,76.6319,75.2041,75.6362,1357500.0],["2021-02-23",76.0965,76.5474,75.3262,76.1153,1097100.0],["2021-02-24",75.4202,75.7959,73.9172,74.725,1635300.0],["2021-02-25",74.6405,75.9744,74.0393,74.5747,1128300.0],["2021-02-26",75.0256,75.3168,73.9548,73.9735,1550000.0],["2021-03-01",74.0957,75.3732,73.8139,73.9172,1174100.0],["2021-03-02",73.8514,75.0068,73.7763,74.4151,1194400.0],["2021-03-03",74.0205,74.5278,73.5978,73.673,1139500.0],["2021-03-04",74.0769,74.7532,72.9872,73.1939,1674300.0],["2021-03-05",73.3348,75.3826,72.9121,75.1101,1939900.0],["2021-03-08",74.8096,76.5661,74.3211,75.9274,1508700.0],["2021-03-09",76.0871,77.4116,75.3638,75.5329,1399800.0],["2021-03-10",75.6456,76.9231,74.7438,76.228,1225800.0],["2021-03-11",75.8616,77.4679,75.4859,76.5567,1150600.0],["2021-03-12",76.9982,78.1724,76.801,77.8718,1379800.0],["2021-03-15",78.4824,78.4824,76.8197,77.8718,1763600.0],["2021-03-16",77.8625,78.6609,77.5243,78.3415,1158500.0],["2021-03-17",78.6703,78.6703,77.1016,77.1767,1305800.0],["2021-03-18",77.2425,77.8812,76.0026,77.2707,1793500.0],["2021-03-19",77.374,78.8394,77.327,78.0503,3561500.0],["2021-03-22",78.0503,79.5439,77.3176,79.3842,1737200.0],["2021-03-23",79.8257,80.8214,78.8957,80.5114,1508200.0],["2021-03-24",79.7036,79.9384,78.0221,79.4405,1306800.0],["2021-03-25",80.1075,80.8308,79.2715,80.7838,1896600.0],["2021-03-26",80.4457,82.2398,80.0793,82.0519,2333800.0],["2021-03-29",82.3338,83.9212,82.1741,83.2073,2215300.0],["2021-03-30",82.3619,83.0101,81.9204,82.5874,1432100.0],["2021-03-31",82.7189,83.1134,81.648,82.0519,2227100.0],["2021-04-01",81.6104,81.9486,80.0323,81.2817,1753300.0],["2021-04-05",81.5165,82.6155,81.3662,82.1647,1692900.0],["2021-04-06",81.742,83.414,81.7232,82.8598,1162500.0],["2021-04-07",83.2261,83.3389,82.2398,82.531,1278700.0],["2021-04-08",82.5498,82.9349,81.6574,82.0144,1476200.0],["2021-04-09",81.958,82.7377,81.169,81.5259,1329100.0],["2021-04-12",81.911,82.4371,81.2535,82.1083,1347400.0],["2021-04-13",81.6762,82.174,81.4038,81.5165,1048000.0],["2021-04-14",81.5353,81.8265,80.9811,81.6198,1058500.0],["2021-04-15",81.7232,82.5498,81.6762,82.3243,998700.0],["2021-04-16",82.6719,82.888,81.9956,82.6062,963000.0],["2021-04-19",81.4977,82.0989,80.4269,82.0425,1306800.0],["2021-04-20",82.0895,84.7667,82.0895,83.7616,1263700.0],["2021-04-21",84.1749,84.6821,83.7616,84.4379,1036700.0],["2021-04-22",84.203,84.7384,83.6676,84.1936,1013500.0],["2021-04-23",83.8179,84.344,82.0332,82.2492,1416400.0],["2021-04-26",82.0707,82.2304,80.3423,80.8496,1843500.0],["2021-04-27",80.1638,80.6335,79.2433,79.6284,1529100.0],["2021-04-28",79.6754,80.0417,78.8394,79.2809,1247100.0],["2021-04-29",79.3372,80.9717,79.14,80.765,1282200.0],["2021-04-30",80.7838,80.8683,79.1118,80.5396,2437000.0],["2021-05-03",80.5584,82.4559,80.2578,82.1459,1117900.0],["2021-05-04",82.3619,84.0809,82.0895,83.9964,1594300.0],["2021-05-05",83.4891,83.9025,82.3807,82.9349,1399700.0],["2021-05-06",83.5079,83.7709,82.8973,83.1134,895000.0],["2021-05-07",83.0758,83.4891,82.0895,82.1271,816200.0],["2021-05-10",82.221,84.3627,82.221,83.9682,1195200.0],["2021-05-11",84.3064,84.5412,82.5404,82.747,1367300.0],["2021-05-12",83.1791,83.1791,82.0519,82.0989,1154800.0],["2021-05-13",81.9039,84.1272,81.4894,83.5054,1338700.0],["2021-05-14",83.6656,84.2402,83.3641,83.4206,887400.0],["2021-05-17",83.7032,84.2685,83.0815,83.1757,1298500.0],["2021-05-18",82.9779,83.7315,82.4503,82.7518,979500.0],["2021-05-19",82.9119,82.9119,81.5742,82.6199,937900.0],["2021-05-20",82.5822,83.4583,82.2336,82.3184,1225700.0],["2021-05-21",82.4032,82.6952,81.9604,82.1394,1505400.0],["2021-05-24",82.3278,82.7329,81.7814,82.1488,811800.0],["2021-05-25",81.9698,82.1206,80.7828,81.8756,1483400.0],["2021-05-26",81.7343,82.0546,80.9807,81.6401,1041600.0],["2021-05-27",81.4046,82.0452,80.2929,80.3683,2481200.0],["2021-05-28",80.227,81.4046,80.227,80.764,875600.0],["2021-06-01",81.056,81.7908,79.5016,79.9538,1121900.0],["2021-06-02",80.0574,80.4719,79.7089,80.1705,1084800.0],["2021-06-03",80.2741,81.3292,80.1893,81.2162,1656300.0],["2021-06-04",81.2821,81.6118,80.7546,81.4611,1661600.0],["2021-06-07",81.4611,81.593,80.4154,81.0372,1376400.0],["2021-06-08",81.1031,81.4611,80.0574,80.1987,1478200.0],["2021-06-09",80.4531,81.0183,79.5205,79.6429,1144900.0],["2021-06-10",79.5393,80.3966,79.5393,79.8219,2284200.0],["2021-06-11",79.7654,79.8219,79.1907,79.7842,1242700.0],["2021-06-14",80.0574,80.1516,79.0871,79.6429,1395100.0],["2021-06-15",79.9255,80.6886,79.6335,80.2553,1735500.0],["2021-06-16",80.7828,81.0184,79.0683,79.3603,1369000.0],["2021-06-17",79.1154,80.5944,78.7291,80.5096,1479500.0],["2021-06-18",80.0197,80.1328,78.7574,78.8327,2756100.0],["2021-06-21",78.9835,79.398,78.8139,79.0871,1179400.0],["2021-06-22",79.1154,79.577,78.8893,79.0777,1247600.0],["2021-06-23",79.1625,79.1625,78.2204,78.2392,798700.0],["2021-06-24",77.9566,78.4842,77.6269,78.3617,1116500.0],["2021-06-25",78.3429,79.7937,77.9378,79.3509,6334300.0],["2021-06-28",79.6052,80.5473,79.3509,80.1328,1191900.0],["2021-06-29",80.4908,80.6981,79.6524,80.0198,946600.0],["2021-06-30",80.1611,80.9241,80.1234,80.2835,1154100.0],["2021-07-01",80.6603,80.8864,79.8219,79.9821,975500.0],["2021-07-02",80.1705,80.7734,80.0857,80.3307,810100.0],["2021-07-06",80.1234,80.943,80.0292,80.5661,1565500.0],["2021-07-07",80.7546,82.7235,80.5473,81.6118,1289800.0],["2021-07-08",81.7437,82.6105,80.877,81.4988,1048100.0],["2021-07-09",81.6024,82.1206,81.301,81.9416,1905000.0],["2021-07-12",81.885,81.9416,81.2068,81.5082,1007600.0],["2021-07-13",81.1408,81.7343,80.8017,81.0466,1200800.0],["2021-07-14",80.293,81.122,79.9067,80.9807,1400700.0],["2021-07-15",81.0655,81.4517,80.1234,81.4517,874700.0],["2021-07-16",81.7814,82.5539,81.4423,82.2713,1061000.0],["2021-07-19",82.1206,83.7598,81.5648,82.4409,1599200.0],["2021-07-20",82.422,83.5525,81.9227,81.951,1126900.0],["2021-07-21",81.6967,81.9228,80.0009,80.0198,1925500.0],["2021-07-22",79.7842,80.5473,79.1719,80.227,1145200.0],["2021-07-23",79.869,81.5647,79.3697,81.4705,675000.0],["2021-07-26",81.2444,81.9322,80.9995,81.4329,1072900.0],["2021-07-27",81.593,83.1568,81.4517,82.0075,1095200.0],["2021-07-28",81.8474,82.0075,80.8393,81.301,941700.0],["2021-07-29",81.7155,82.1771,81.2727,81.8756,943200.0],["2021-07-30",80.9147,83.1286,80.3118,81.5647,2328600.0],["2021-08-02",81.2821,81.7061,79.5016,80.6415,1627000.0],["2021-08-03",80.1328,80.9807,79.577,80.2082,1778500.0],["2021-08-04",79.8031,80.3118,78.1073,78.9175,1522400.0],["2021-08-05",79.4828,79.5864,78.4559,78.8987,1128600.0],["2021-08-06",79.1248,79.4357,78.1639,78.6726,1232000.0],["2021-08-09",79.1342,79.398,78.5595,79.2567,725900.0],["2021-08-10",79.219,79.4828,78.4842,79.2567,968900.0],["2021-08-11",79.5016,79.8502,79.2661,79.3697,662000.0],["2021-08-12",79.8313,79.8596,79.1907,79.4357,588800.0],["2021-08-13",79.7031,80.5629,79.5046,80.4118,784200.0],["2021-08-16",80.6669,81.6118,80.5913,81.4606,884200.0],["2021-08-17",81.4606,82.0654,81.2244,81.8197,873100.0],["2021-08-18",81.2905,81.9236,80.0243,80.081,1005400.0],["2021-08-19",80.2889,81.848,80.0905,81.6307,707500.0],["2021-08-20",81.5834,82.1882,81.1677,81.2811,870000.0],["2021-08-23",81.3567,81.3567,80.2322,80.2417,895300.0],["2021-08-24",79.9865,79.9865,78.5503,78.5597,944700.0],["2021-08-25",78.5125,78.5125,77.7377,77.8227,954800.0],["2021-08-26",77.851,78.1912,77.3597,77.8416,918600.0],["2021-08-27",77.8605,78.4086,77.492,78.1534,925000.0],["2021-08-30",78.1629,79.0227,78.1251,78.9566,701700.0],["2021-08-31",79.0511,79.2873,78.607,79.0511,1325000.0],["2021-09-01",79.3157,79.8259,79.0606,79.6842,862600.0],["2021-09-02",79.7881,80.1472,79.3723,79.6653,857300.0],["2021-09-03",79.4952,80.0999,79.2306,79.7409,625800.0],["2021-09-07",79.7976,79.9393,78.7204,79.3629,1099200.0],["2021-09-08",79.5047,81.4606,79.4102,79.9393,1607600.0],["2021-09-09",80.0338,80.0716,78.3802,78.8621,2718700.0],["2021-09-10",78.7393,78.796,77.87,78.1534,1869000.0],["2021-09-13",78.1251,79.5991,78.1251,78.7487,969800.0],["2021-09-14",79.0133,79.1645,78.3613,79.0983,1481600.0],["2021-09-15",79.1361,79.3251,78.692,79.0417,1259900.0],["2021-09-16",78.8999,79.1267,78.0306,78.8904,844500.0],["2021-09-17",78.6164,79.3534,78.6164,78.9849,2384200.0],["2021-09-20",78.9377,79.344,78.3896,79.0889,1909700.0],["2021-09-21",79.2401,80.0149,79.1078,79.4857,1933900.0],["2021-09-22",79.9204,79.9487,78.4558,78.6259,997400.0],["2021-09-23",78.3329,78.9377,78.1629,78.6826,939800.0],["2021-09-24",78.7487,78.9849,78.0211,78.4086,1110100.0],["2021-09-27",78.1723,78.4936,77.7944,78.0117,1044500.0],["2021-09-28",77.9078,78.9661,77.5014,78.7109,1623200.0],["2021-09-29",78.5692,79.996,78.5692,79.618,1019000.0],["2021-09-30",79.5519,79.6842,77.9928,78.0211,1193900.0],["2021-10-01",78.1345,78.4369,76.9534,77.7093,1167800.0],["2021-10-04",77.8889,78.5314,77.0384,77.2274,1428100.0],["2021-10-05",77.1424,77.4069,76.6038,76.7266,1121000.0],["2021-10-06",76.651,78.3235,76.3108,78.1723,1168600.0],["2021-10-07",78.333,79.0983,78.333,78.4086,1027400.0],["2021-10-08",78.3802,78.8243,78.04,78.5692,862800.0],["2021-10-11",78.5597,78.7676,78.1534,78.4274,568600.0],["2021-10-12",78.1629,78.9188,77.766,78.0117,803400.0],["2021-10-13",77.9077,78.5975,77.7471,78.5408,842600.0],["2021-10-14",78.7487,79.0227,78.503,78.7771,623200.0],["2021-10-15",78.9094,79.344,78.3708,78.8527,846200.0],["2021-10-18",78.6637,78.8999,78.2007,78.3518,1246400.0],["2021-10-19",78.0495,78.7582,76.8022,78.7393,1623400.0],["2021-10-20",78.9282,80.1188,78.7015,78.9944,1295400.0],["2021-10-21",79.5802,79.7503,79.0227,79.1834,918100.0],["2021-10-22",79.2779,80.2322,79.259,80.0149,911700.0],["2021-10-25",79.5897,79.6086,78.144,79.1456,1331000.0],["2021-10-26",79.1078,80.0999,78.9566,79.9393,760400.0],["2021-10-27",80.1094,80.4307,79.1645,79.448,1124300.0],["2021-10-28",79.4479,81.0165,79.2306,80.5913,2317200.0],["2021-10-29",81.6307,83.5205,81.4512,82.5473,2773600.0],["2021-11-01",83.0292,83.6433,82.1031,82.8118,1500000.0],["2021-11-02",83.0575,84.5316,82.6795,84.163,1243000.0],["2021-11-03",84.0875,84.5221,83.237,84.0119,961400.0],["2021-11-04",83.8607,84.4276,83.3504,84.4276,825200.0],["2021-11-05",84.5693,84.7678,83.7189,83.889,956700.0],["2021-11-08",83.7567,83.889,82.2638,83.5583,1261900.0],["2021-11-09",83.6811,84.7678,83.2748,84.7205,981200.0],["2021-11-10",84.9945,85.9395,84.7205,85.4198,873600.0],["2021-11-11",85.193,85.4103,84.9001,85.3158,565300.0],["2021-11-12",85.6124,85.8588,85.0723,85.2049,734400.0],["2021-11-15",85.3187,86.5979,85.1007,86.38,864700.0],["2021-11-16",86.4842,86.9295,86.0578,86.3231,760100.0],["2021-11-17",86.3515,86.8158,86.0957,86.6927,780700.0],["2021-11-18",86.6926,86.7021,85.8872,86.4368,929700.0],["2021-11-19",87.1664,88.1803,86.9674,87.3938,1719300.0],["2021-11-22",87.3938,89.4974,87.1096,88.8341,1311800.0],["2021-11-23",88.8436,89.6396,88.512,89.1942,1067800.0],["2021-11-24",88.9005,89.1184,87.915,88.4835,805600.0],["2021-11-26",88.5878,89.7817,88.3888,88.4456,661800.0],["2021-11-29",88.9668,89.4216,88.0571,88.8341,1129900.0],["2021-11-30",88.0477,88.4551,84.2764,84.6933,3807400.0],["2021-12-01",85.2334,87.517,85.0249,85.9251,2932300.0],["2021-12-02",86.1809,87.2138,85.8872,86.2852,1754400.0],["2021-12-03",87.0053,87.5454,86.6737,87.4886,1342700.0],["2021-12-06",87.4886,89.4216,87.4223,89.2132,2337800.0],["2021-12-07",88.9005,89.7154,87.735,88.0666,1564200.0],["2021-12-08",88.0571,90.445,87.915,90.0186,2349400.0],["2021-12-09",90.265,91.2125,89.7059,90.5303,1309500.0],["2021-12-10",90.625,91.0325,90.3029,90.6345,1390000.0],["2021-12-13",90.625,92.9655,90.1607,92.6339,1603600.0],["2021-12-14",92.7476,93.0603,91.9895,92.776,1475300.0],["2021-12-15",92.8992,94.8322,92.8992,93.9036,2204500.0],["2021-12-16",93.7804,96.3673,93.4582,96.2157,1753600.0],["2021-12-17",96.1778,96.9074,92.4349,92.9466,4787400.0],["2021-12-20",92.8708,93.9699,92.3212,93.6572,1765200.0],["2021-12-21",93.2782,93.6288,91.6958,93.2403,1917700.0],["2021-12-22",93.3351,94.349,93.0887,94.1879,1044500.0],["2021-12-23",94.3869,95.0786,94.1879,94.3111,709700.0],["2021-12-27",94.3869,95.0975,94.1595,95.0975,674400.0],["2021-12-28",95.2207,95.4861,94.7091,94.927,935600.0],["2021-12-29",95.1639,95.9314,95.0028,95.685,912000.0],["2021-12-30",95.903,96.2725,95.0691,96.102,1101500.0],["2021-12-31",96.3388,97.5991,96.1019,97.1253,1320600.0],["2022-01-03",96.0546,96.4999,94.5479,96.3767,1516500.0],["2022-01-04",95.5998,97.1727,94.349,96.481,1472900.0],["2022-01-05",96.7179,97.8076,96.6989,97.1632,1450200.0],["2022-01-06",97.1443,98.5467,96.8979,97.3243,1345900.0],["2022-01-07",97.3243,98.9162,97.0495,98.1676,1968100.0],["2022-01-10",98.1297,98.9162,96.9927,97.4096,2272100.0],["2022-01-11",97.1538,97.5233,95.0881,96.481,2544200.0],["2022-01-12",96.0261,97.3338,95.3818,97.2201,1999000.0],["2022-01-13",97.1159,98.5656,96.6326,97.8739,2316300.0],["2022-01-14",97.7792,98.9352,97.4759,98.7551,1333800.0],["2022-01-18",98.831,99.0205,97.0495,97.8076,2541600.0],["2022-01-19",97.9781,99.3426,97.3812,97.5328,1984600.0],["2022-01-20",97.1443,98.6035,96.462,96.6326,1633700.0],["2022-01-21",97.2864,98.9541,97.2864,97.9781,1777000.0],["2022-01-24",98.5467,99.0015,95.4197,97.0495,2249800.0],["2022-01-25",97.0779,97.4285,95.486,96.3009,1751900.0],["2022-01-26",93.1645,95.5429,92.5296,93.7615,3531000.0],["2022-01-27",94.1974,95.1355,93.0603,93.4867,2608700.0],["2022-01-28",91.5916,97.6749,90.8335,97.5991,3393600.0],["2022-01-31",97.1253,98.3572,95.9409,97.2675,4746800.0],["2022-02-01",97.5328,97.7886,95.5618,96.7937,1551800.0],["2022-02-02",96.8126,98.1392,96.3578,97.7791,1806000.0],["2022-02-03",96.661,98.632,96.661,97.637,1603200.0],["2022-02-04",96.8316,97.1538,95.126,95.685,2709700.0],["2022-02-07",96.1114,96.481,95.4007,95.8366,1573500.0],["2022-02-08",96.2251,96.462,95.4292,95.5145,1760900.0],["2022-02-09",95.9693,96.1114,94.9838,95.2112,1619200.0],["2022-02-10",94.9364,95.0122,93.1929,93.534,2014000.0],["2022-02-11",93.97,94.0363,92.6434,92.7665,4228200.0],["2022-02-14",92.9879,93.653,92.0188,92.7029,2061500.0],["2022-02-15",92.9214,94.0425,91.4962,91.8573,1535600.0],["2022-02-16",91.8478,92.2848,90.3561,91.2397,1543400.0],["2022-02-17",91.2492,92.5699,90.5366,92.1138,1309100.0],["2022-02-18",92.1138,94.0425,91.6577,93.8525,2724300.0],["2022-02-22",93.387,93.6625,91.5437,91.8953,1667500.0],["2022-02-23",92.2088,92.8739,91.2872,91.4962,1185100.0],["2022-02-24",90.6886,91.6958,89.1779,90.3181,1930600.0],["2022-02-25",90.9642,93.786,90.5651,93.7765,1417500.0],["2022-02-28",92.5889,93.3109,91.8098,92.9689,2187500.0],["2022-03-01",92.8454,93.6815,91.5532,92.0568,1428900.0],["2022-03-02",91.1637,92.6364,90.6981,92.1423,1404900.0],["2022-03-03",92.5794,94.5746,92.3608,94.2516,1668000.0],["2022-03-04",93.4535,95.8193,93.2349,95.6672,1324500.0],["2022-03-07",95.2967,97.653,94.1851,96.6364,1717800.0],["2022-03-08",95.9998,96.9879,90.4036,90.5651,2233800.0],["2022-03-09",91.4582,92.7599,89.9095,92.2183,1642100.0],["2022-03-10",92.0758,92.3608,90.6316,91.1352,1329600.0],["2022-03-11",91.2397,92.2183,90.3561,90.4036,896200.0],["2022-03-14",91.1447,91.9903,90.5556,91.8098,1086100.0],["2022-03-15",92.9784,94.2896,91.8098,94.014,1298400.0],["2022-03-16",94.0805,94.0805,90.7836,92.2468,1346100.0],["2022-03-17",92.4558,92.9309,91.4677,92.4273,1068100.0],["2022-03-18",92.6649,92.6649,91.3062,92.1043,2033300.0],["2022-03-21",92.1613,93.2159,91.3822,92.6744,1231600.0],["2022-03-22",93.3394,93.881,91.6482,92.9784,1145800.0],["2022-03-23",93.2634,93.558,91.8193,92.2943,629200.0],["2022-03-24",92.3323,92.8929,91.8383,92.3893,687500.0],["2022-03-25",92.7789,93.6625,92.5034,93.0829,673600.0],["2022-03-28",93.2159,94.2801,92.7504,94.2801,610400.0],["2022-03-29",94.5271,95.7718,94.4891,94.8406,982100.0],["2022-03-30",94.4701,94.8121,92.6364,94.2801,1057600.0],["2022-03-31",94.0045,95.0972,93.0544,94.4226,1775100.0],["2022-04-01",94.5271,96.3133,94.1375,96.3038,1114300.0],["2022-04-04",95.7243,95.8193,93.653,95.7813,1044800.0],["2022-04-05",95.4107,97.4725,95.4107,95.8668,1077000.0],["2022-04-06",96.1423,97.2254,95.1067,96.9879,1078100.0],["2022-04-07",97.1589,98.5746,96.9499,98.2611,969300.0],["2022-04-08",98.4416,98.9831,97.71,98.2895,889600.0],["2022-04-11",98.2421,99.4297,97.5675,98.7931,1205300.0],["2022-04-12",98.3846,99.9048,98.014,98.7266,1453000.0],["2022-04-13",98.5841,99.0592,97.2824,97.7195,1219000.0],["2022-04-14",98.1281,98.6886,97.2444,97.5295,998600.0],["2022-04-18",97.5295,97.8335,95.9808,96.1613,854000.0],["2022-04-19",96.0758,97.387,95.7433,97.2444,1057100.0],["2022-04-20",97.558,98.9832,97.558,97.938,1312100.0],["2022-04-21",97.9475,99.0877,97.6055,97.824,1073000.0],["2022-04-22",98.5651,99.2112,97.52,97.6625,1029500.0],["2022-04-25",98.0426,99.2967,96.6649,98.8406,1101700.0],["2022-04-26",98.9071,99.2302,97.368,97.4725,1292800.0],["2022-04-27",97.7005,100.0283,97.615,98.9641,1806300.0],["2022-04-28",94.4131,96.6364,92.8264,95.3917,2406300.0],["2022-04-29",94.5366,95.2112,92.5413,92.6934,1669900.0],["2022-05-02",92.8644,93.5485,90.4416,91.4392,1406100.0],["2022-05-03",91.5342,92.1328,90.4131,90.8882,1167300.0],["2022-05-04",90.8692,91.9808,90.6316,91.7148,1197000.0],["2022-05-05",91.2967,91.5722,89.3014,90.052,1697800.0],["2022-05-06",90.0141,91.1162,89.634,90.9547,1206300.0],["2022-05-09",90.4511,94.5936,89.9475,93.4535,2072300.0],["2022-05-10",93.5865,94.4891,92.4178,93.1114,1304000.0],["2022-05-11",93.1209,94.4511,92.5888,92.8074,1285100.0],["2022-05-12",93.444,93.9475,91.8668,92.8169,1514000.0],["2022-05-13",92.9531,93.5628,92.191,93.5057,924600.0],["2022-05-16",93.3913,94.3536,92.3339,93.9725,1128900.0],["2022-05-17",93.5819,93.8677,91.5908,92.2767,1001400.0],["2022-05-18",91.8385,91.8956,85.7318,85.9223,1574100.0],["2022-05-19",85.3126,85.3603,83.1786,84.0456,1478000.0],["2022-05-20",84.1885,84.6553,82.8071,84.5505,1667800.0],["2022-05-23",85.1602,85.789,84.2361,85.2173,1094100.0],["2022-05-24",85.2459,86.2272,84.5695,86.151,1125900.0],["2022-05-25",85.7318,86.2748,84.8934,85.8271,1051600.0],["2022-05-26",86.351,87.2275,85.465,85.5603,1473900.0],["2022-05-27",85.5889,86.17,85.265,86.0557,2103400.0],["2022-05-31",85.9605,86.5511,84.4743,85.7985,2875800.0],["2022-06-01",85.8842,86.2462,83.8645,84.1885,1436600.0],["2022-06-02",84.722,85.0173,83.0167,84.8553,1469300.0],["2022-06-03",84.4743,84.9506,83.7693,84.5409,1276400.0],["2022-06-06",84.6838,85.0649,83.6454,83.9979,1066000.0],["2022-06-07",82.7689,83.8931,82.4736,83.8455,1106200.0],["2022-06-08",83.6931,84.1599,83.2739,83.331,868400.0],["2022-06-09",83.5311,84.1027,81.8734,81.9115,1316600.0],["2022-06-10",81.3304,82.7499,80.5873,81.8353,1835100.0],["2022-06-13",80.997,81.7496,80.492,80.835,1762500.0],["2022-06-14",80.7207,80.7397,77.5006,78.1199,1756900.0],["2022-06-15",78.7296,79.8156,77.1005,77.6435,2125700.0],["2022-06-16",77.6912,79.3584,76.5384,78.3104,2190000.0],["2022-06-17",78.4819,79.0535,77.2243,78.2437,2592500.0],["2022-06-21",80.6921,82.3593,79.7204,81.8448,2060200.0],["2022-06-22",81.6257,83.9598,81.559,83.4454,1747800.0],["2022-06-23",83.7978,86.5987,83.5311,86.3796,1772000.0],["2022-06-24",87.0274,87.942,86.3796,87.2751,3055500.0],["2022-06-27",86.9131,87.8086,86.6559,87.5419,1331100.0],["2022-06-28",88.1802,88.3136,86.6845,86.8179,930800.0],["2022-06-29",87.0179,88.1992,86.3987,87.9896,908400.0],["2022-06-30",88.2373,89.009,87.8372,88.2755,1808400.0],["2022-07-01",88.7232,89.9045,88.2183,89.7902,1124100.0],["2022-07-05",89.7997,90.7143,88.5898,90.4761,1435300.0],["2022-07-06",91.0287,91.7146,90.3714,90.4952,1565100.0],["2022-07-07",89.8474,90.9239,89.7712,90.7429,1920000.0],["2022-07-08",90.7524,91.2478,90.0379,90.2284,1319700.0],["2022-07-11",90.6095,91.6098,89.9617,90.6286,1079500.0],["2022-07-12",90.6,91.6956,89.7997,90.2094,1064000.0],["2022-07-13",89.9331,91.9337,89.4663,91.505,979000.0],["2022-07-14",90.2285,91.4479,90.1618,91.2955,1003400.0],["2022-07-15",91.5431,91.7051,90.5524,91.0573,1274700.0],["2022-07-18",90.5809,90.8763,89.352,89.533,1351500.0],["2022-07-19",90.1713,90.3142,89.3806,89.6378,1124300.0],["2022-07-20",89.8283,90.1427,88.4946,88.8375,984500.0],["2022-07-21",88.5136,89.0185,87.3704,88.7804,1435000.0],["2022-07-22",89.0662,89.8379,88.9423,89.6092,685300.0],["2022-07-25",89.4663,89.7521,88.7804,89.6854,1023400.0],["2022-07-26",88.5803,89.8855,87.8849,89.7616,942500.0],["2022-07-27",89.3996,90.4285,88.9423,89.9903,1111000.0],["2022-07-28",89.895,91.9719,89.8664,91.6575,938000.0],["2022-07-29",85.9795,86.7702,83.4358,83.8074,3720900.0],["2022-08-01",83.331,85.3793,83.1119,84.4076,1931100.0],["2022-08-02",84.7791,84.8268,82.7499,82.9404,1240800.0],["2022-08-03",82.5975,83.9027,82.1116,83.4073,1655000.0],["2022-08-04",83.2834,84.217,82.7023,82.8547,1485000.0],["2022-08-05",82.8261,83.0071,82.0735,82.8833,1004000.0],["2022-08-08",83.1405,83.6073,82.8452,83.4835,1934300.0],["2022-08-09",83.5501,83.7978,83.0738,83.2548,1485600.0],["2022-08-10",83.6645,84.0551,83.3215,83.9217,1461600.0],["2022-08-11",83.9407,84.3409,83.3691,83.4454,1484500.0],["2022-08-12",83.7253,84.1267,83.0947,83.8018,2519200.0],["2022-08-15",84.2127,84.3273,83.4004,83.8209,2239900.0],["2022-08-16",83.8782,84.872,83.8687,84.4325,2446600.0],["2022-08-17",84.1553,84.4898,83.9547,84.3273,1184900.0],["2022-08-18",84.5662,84.8051,83.8782,84.786,2017000.0],["2022-08-19",84.9198,85.6269,84.3942,84.7573,1291300.0],["2022-08-22",84.6235,85.1873,83.9355,84.2509,1605600.0],["2022-08-23",83.6298,83.7158,82.464,82.7793,1301600.0],["2022-08-24",82.8462,83.324,82.4353,82.9036,921700.0],["2022-08-25",82.6073,82.9227,81.9671,82.8653,1005900.0],["2022-08-26",82.7125,83.0851,81.3938,81.5085,925600.0],["2022-08-29",81.1454,81.9862,80.8396,81.5276,929900.0],["2022-08-30",81.7091,81.7378,80.8969,80.9542,935900.0],["2022-08-31",81.3269,81.4225,79.9031,79.9891,1664500.0],["2022-09-01",79.9031,81.1453,79.4636,81.088,2020100.0],["2022-09-02",81.4511,81.9193,80.1611,80.4382,1476700.0],["2022-09-06",78.2405,79.2629,76.5396,76.6638,2969600.0],["2022-09-07",76.9983,78.078,76.8358,77.9156,1829500.0],["2022-09-08",77.2849,77.6098,75.8229,77.2467,1741100.0],["2022-09-09",77.3231,78.6131,76.788,77.9347,1646600.0],["2022-09-12",77.9729,79.11,77.6576,78.594,1464100.0],["2022-09-13",78.336,78.3551,75.2114,75.3069,1788500.0],["2022-09-14",75.2592,75.5458,73.7398,74.0934,1992800.0],["2022-09-15",74.3036,74.4374,72.9276,73.6156,1870300.0],["2022-09-16",73.6825,73.9883,73.0136,73.1378,1888100.0],["2022-09-19",73.0996,73.2621,72.3256,73.1856,1300100.0],["2022-09-20",72.5263,72.8703,71.3605,71.7427,1643900.0],["2022-09-21",71.9434,72.641,71.351,71.3701,1335300.0],["2022-09-22",71.0834,72.2874,70.8636,71.8574,1405300.0],["2022-09-23",71.6854,72.2587,71.0165,71.8765,1184800.0],["2022-09-26",72.0963,72.5358,71.5038,71.9147,1595500.0],["2022-09-27",71.9339,72.5167,69.631,69.9654,1736100.0],["2022-09-28",70.4719,71.179,69.6214,70.7203,1668600.0],["2022-09-29",70.7203,70.7872,69.3443,69.6787,1269000.0],["2022-09-30",69.7074,70.0323,68.1977,68.2645,1719500.0],["2022-10-03",68.6085,69.7839,68.4652,69.6596,1372400.0],["2022-10-04",69.6596,70.6821,69.3539,70.0896,1317100.0],["2022-10-05",70.1756,70.1756,68.6945,69.287,2572900.0],["2022-10-06",69.4016,69.4112,68.4843,68.6276,1258400.0],["2022-10-07",68.6945,68.7232,67.1848,67.5765,1177700.0],["2022-10-10",67.2899,68.1308,67.0414,68.0065,788200.0],["2022-10-11",68.1212,69.3634,68.0543,68.7136,1576500.0],["2022-10-12",69.0481,69.4494,68.6659,68.685,1449800.0],["2022-10-13",68.1308,70.147,67.7581,69.8603,1174400.0],["2022-10-14",70.1947,70.2807,68.943,69.2774,1465600.0],["2022-10-17",69.717,71.1407,69.717,70.6916,1509000.0],["2022-10-18",71.4656,72.5167,70.3285,70.5578,1105900.0],["2022-10-19",70.7394,71.6854,70.0323,70.3477,1512500.0],["2022-10-20",70.2903,70.6916,68.9334,69.0003,1451100.0],["2022-10-21",68.6563,70.0801,68.0448,69.9368,1306200.0],["2022-10-24",70.3667,71.179,69.8699,70.8732,1272600.0],["2022-10-25",70.8636,72.4212,70.1756,72.2587,1723900.0],["2022-10-26",72.5454,73.5869,72.3447,73.1569,1751300.0],["2022-10-27",73.4436,74.6858,73.0709,73.1092,2362300.0],["2022-10-28",73.4149,73.9787,71.2554,72.9754,3341500.0],["2022-10-31",72.9945,73.5487,70.0036,70.835,4854500.0],["2022-11-01",71.2172,72.2396,70.2139,70.3667,2328500.0],["2022-11-02",70.2807,71.179,68.8761,69.2487,2147200.0],["2022-11-03",68.2932,68.9716,67.3281,68.3028,2277300.0],["2022-11-04",68.7423,69.0959,67.1752,68.2263,2215300.0],["2022-11-07",69.0481,69.7456,68.5608,69.6214,1302400.0],["2022-11-08",69.545,70.3094,69.0577,69.6405,1243200.0],["2022-11-09",69.6787,70.2425,69.1436,69.3061,1205000.0],["2022-11-10",70.749,71.7618,69.7361,71.609,1750000.0],["2022-11-11",71.5899,71.7905,69.9559,71.1599,2015300.0],["2022-11-14",71.46,73.2628,71.4025,71.4216,1422100.0],["2022-11-15",72.1408,72.6011,71.2778,72.4093,1754900.0],["2022-11-16",72.8409,73.6656,72.1696,72.208,1275400.0],["2022-11-17",71.8052,72.1888,71.1915,72.1409,1624500.0],["2022-11-18",72.8121,73.3875,72.745,73.282,1499400.0],["2022-11-21",73.445,74.9505,73.1094,74.4135,1309500.0],["2022-11-22",74.6245,75.0464,74.2505,74.8834,1274500.0],["2022-11-23",75.2094,75.4492,74.893,75.3437,1066500.0],["2022-11-25",75.6985,75.6985,74.9697,75.6506,495700.0],["2022-11-28",75.5834,76.4081,75.4875,76.2259,1542900.0],["2022-11-29",75.9574,77.0602,75.5643,76.2259,1480200.0],["2022-11-30",76.0917,78.537,75.8136,78.5082,2362800.0],["2022-12-01",78.9972,80.1576,78.3739,78.863,1584100.0],["2022-12-02",78.5753,80.0137,78.4123,79.6589,2056100.0],["2022-12-05",78.5657,78.7383,77.0122,77.0889,1424300.0],["2022-12-06",77.4629,77.7123,76.7437,77.1369,1396000.0],["2022-12-07",77.3191,77.8849,76.4944,77.3862,1217500.0],["2022-12-08",76.9739,77.8561,76.9739,77.8177,1189400.0],["2022-12-09",77.3575,77.8369,76.5615,76.7437,1750700.0],["2022-12-12",77.0122,78.0479,76.3122,77.8561,1077200.0],["2022-12-13",78.7671,79.2753,77.8082,78.6232,2069600.0],["2022-12-14",78.4698,79.4863,78.4698,78.8342,1554700.0],["2022-12-15",78.1917,78.5753,77.1177,78.2397,1884500.0],["2022-12-16",77.8465,78.1822,76.5807,76.8205,2526600.0],["2022-12-19",76.7533,77.6356,76.13,76.6095,1304600.0],["2022-12-20",76.4177,77.0602,75.6793,76.5424,994900.0],["2022-12-21",76.7246,77.8273,76.5424,77.6643,814800.0],["2022-12-22",77.4917,78.5465,77.2136,78.4794,1136200.0],["2022-12-23",78.3835,78.815,77.904,78.6904,538700.0],["2022-12-27",78.7575,79.0644,78.3643,78.5465,809400.0],["2022-12-28",78.652,79.0548,77.5876,77.5972,686800.0],["2022-12-29",77.7219,78.5178,77.6835,78.2301,587000.0],["2022-12-30",78.1534,78.1534,76.6862,77.2999,917800.0],["2023-01-03",77.4342,78.7191,77.041,78.652,1566400.0],["2023-01-04",78.7096,79.6589,78.3931,79.3904,1562200.0],["2023-01-05",79.0548,79.3712,78.2589,78.6137,915300.0],["2023-01-06",79.4,80.5507,79.1603,80.1576,902700.0],["2023-01-09",79.9082,80.3014,78.8342,78.8726,1626100.0],["2023-01-10",78.9589,79.3233,77.7123,77.952,1018000.0],["2023-01-11",78.3356,78.6041,77.5492,78.3643,1054200.0],["2023-01-12",78.489,78.5945,77.578,78.0479,1155500.0],["2023-01-13",77.8753,78.6328,77.7986,78.5465,778200.0],["2023-01-17",81.4521,82.507,81.0014,81.2412,2686600.0],["2023-01-18",80.9151,81.1932,78.6808,78.6904,1381000.0],["2023-01-19",77.8657,78.3068,77.2328,77.2424,1283000.0],["2023-01-20",77.1273,79.8411,76.2835,79.7836,1506500.0],["2023-01-23",79.8891,80.3494,79.2945,79.9946,1009900.0],["2023-01-24",79.9849,80.5123,78.8917,79.3233,1090300.0],["2023-01-25",78.4698,79.0164,77.3095,78.7479,1134300.0],["2023-01-26",78.5466,78.8534,77.5205,77.952,845000.0],["2023-01-27",77.4246,77.7506,75.4012,76.2835,2374100.0],["2023-01-30",76.4465,77.6356,76.1684,77.2807,1599200.0],["2023-01-31",77.4629,77.7314,76.8588,77.5397,2090800.0],["2023-02-01",77.415,78.3548,76.7821,78.0575,2051800.0],["2023-02-02",77.4533,77.626,76.0821,76.5328,1810000.0],["2023-02-03",76.1396,80.9343,76.1396,79.4959,2290300.0],["2023-02-06",81.0398,81.3658,79.0835,79.8699,2026800.0],["2023-02-07",79.3233,79.9082,78.7287,79.5342,1590200.0],["2023-02-08",79.237,80.4548,79.0164,79.8219,1313300.0],["2023-02-09",80.2343,80.6562,78.5753,78.6232,1256300.0],["2023-02-10",78.7096,79.8027,78.4315,79.4863,1290700.0],["2023-02-13",78.8342,80.263,78.8342,79.9658,1529800.0],["2023-02-14",80.671,80.671,79.1509,79.6512,692000.0],["2023-02-15",79.555,80.5459,79.1413,80.2958,841200.0],["2023-02-16",79.555,79.8724,78.8141,79.6512,1439500.0],["2023-02-17",79.7377,80.6132,79.1124,80.6036,1816400.0],["2023-02-21",80.2765,81.1328,80.0841,80.8057,1341000.0],["2023-02-22",81.2097,81.864,80.671,80.8923,1421400.0],["2023-02-23",80.7479,81.1424,80.0937,80.8345,1233500.0],["2023-02-24",80.3727,80.7383,79.9687,80.4016,1445400.0],["2023-02-27",80.6806,81.075,80.4112,80.6998,1071800.0],["2023-02-28",80.1322,80.8153,80.036,80.6036,1439100.0],["2023-03-01",80.3054,80.3631,79.2856,79.9783,1320100.0],["2023-03-02",80.0552,81.3541,80.0552,81.2771,1046900.0],["2023-03-03",81.4599,81.5753,80.6806,81.0269,1179500.0],["2023-03-06",80.8153,81.2001,80.3054,80.4305,1496600.0],["2023-03-07",80.4112,80.95,79.9302,80.4978,1578800.0],["2023-03-08",80.4978,80.5171,79.68,80.4786,1393400.0],["2023-03-09",80.8826,81.3733,80.0937,80.4593,1073600.0],["2023-03-10",80.7095,81.0654,80.2669,80.6998,1727200.0],["2023-03-13",80.8826,82.5374,80.8345,81.2097,1406200.0],["2023-03-14",81.3348,81.8447,80.8153,81.5561,1014400.0],["2023-03-15",81.4695,83.1532,81.2579,82.9223,1440700.0],["2023-03-16",83.1724,83.2782,82.066,82.701,1276600.0],["2023-03-17",82.8549,83.2205,81.8062,82.2199,2425400.0],["2023-03-20",82.8164,83.1628,82.0949,82.4701,1424600.0],["2023-03-21",82.3161,82.6336,80.796,81.3348,1481200.0],["2023-03-22",81.3348,82.2969,80.9692,81.0366,1502400.0],["2023-03-23",80.9788,82.1718,80.9115,81.1232,1025800.0],["2023-03-24",81.6523,82.9511,81.5369,82.7202,829200.0],["2023-03-27",83.1435,83.5188,82.6048,82.7972,906200.0],["2023-03-28",83.0281,83.461,82.8068,83.1243,908600.0],["2023-03-29",83.1628,83.538,83.0281,83.4514,908300.0],["2023-03-30",83.2686,83.5572,82.7587,83.5476,880400.0],["2023-03-31",83.6053,85.2409,83.5861,85.0581,1362800.0],["2023-04-03",84.6829,85.7412,84.5482,85.5007,1363200.0],["2023-04-04",85.8085,86.4435,85.3275,85.4622,947300.0],["2023-04-05",85.8759,87.0592,85.7604,86.3088,1671800.0],["2023-04-06",86.6744,87.2324,86.3088,87.1747,1264700.0],["2023-04-10",86.8283,87.2516,86.1837,87.1073,1070500.0],["2023-04-11",87.1939,87.5307,87.0111,87.1554,705700.0],["2023-04-12",86.7802,87.3094,86.3088,86.3569,1110600.0],["2023-04-13",86.3954,86.7225,85.6065,86.2607,1269200.0],["2023-04-14",85.7508,86.0683,85.0485,85.1832,1102600.0],["2023-04-17",85.568,86.6167,85.1351,86.5397,997200.0],["2023-04-18",86.2126,86.5205,85.645,86.0106,887600.0],["2023-04-19",86.0683,86.1934,85.4525,86.126,909800.0],["2023-04-20",86.7321,87.2805,85.9143,86.8187,1020700.0],["2023-04-21",87.5499,88.1464,87.3382,88.1368,1514400.0],["2023-04-24",87.7327,88.9353,87.5691,88.3773,1318700.0],["2023-04-25",88.8583,89.7627,88.1945,88.9738,1159700.0],["2023-04-26",88.1464,89.0508,87.8193,88.512,1446900.0],["2023-04-27",90.3688,94.4962,90.3496,93.6111,2442700.0],["2023-04-28",94.0247,94.3999,93.2647,93.4379,2458500.0],["2023-05-01",93.1011,93.5629,92.293,92.9953,2666900.0],["2023-05-02",93.0434,93.4956,92.3026,93.3417,1834400.0],["2023-05-03",93.4667,94.602,93.3224,93.7361,1810500.0],["2023-05-04",93.8131,94.2749,93.0145,93.9574,1591400.0],["2023-05-05",93.4379,94.4577,93.4283,93.8323,1114700.0],["2023-05-08",93.409,93.6976,92.8221,92.9472,1402300.0],["2023-05-09",93.2743,93.2743,92.2545,92.3026,1970500.0],["2023-05-10",92.1679,92.8414,92.0909,92.5624,1517500.0],["2023-05-11",92.7837,93.1204,92.3411,92.7259,1454700.0],["2023-05-12",92.6806,93.491,92.6806,93.4524,1162200.0],["2023-05-15",93.8287,94.0506,92.5359,92.7385,1199900.0],["2023-05-16",92.6034,92.6034,91.764,92.3043,1725500.0],["2023-05-17",92.3911,92.5166,90.9825,91.4553,1612300.0],["2023-05-18",90.9343,91.3298,90.2106,91.2141,1665800.0],["2023-05-19",91.4939,91.8701,91.1562,91.6868,1817900.0],["2023-05-22",91.3781,92.2754,91.2623,91.4553,1652300.0],["2023-05-23",90.9632,91.3877,90.4422,90.6159,1494100.0],["2023-05-24",90.5387,90.8764,90.1238,90.3843,1059000.0],["2023-05-25",90.2106,90.558,89.68,90.201,1421400.0],["2023-05-26",89.9887,90.9632,89.8922,90.6641,1774300.0],["2023-05-30",89.844,90.394,88.445,88.4933,1218100.0],["2023-05-31",88.6959,89.3616,88.2328,89.1976,7182600.0],["2023-06-01",89.4098,89.9212,88.8117,89.487,1314700.0],["2023-06-02",88.9081,90.5194,88.8406,90.5097,1084800.0],["2023-06-05",90.4904,91.5325,90.4904,91.3202,869100.0],["2023-06-06",91.5903,91.8412,89.1879,89.6317,950500.0],["2023-06-07",89.1493,89.516,88.5801,89.2555,1202300.0],["2023-06-08",89.6703,90.6352,89.487,90.5483,945200.0],["2023-06-09",90.2396,91.0018,90.1721,90.7895,1105000.0],["2023-06-12",91.1465,91.2141,90.1335,90.8764,1046400.0],["2023-06-13",90.3747,91.6289,90.2396,91.6096,1548800.0],["2023-06-14",91.7158,92.285,91.4263,92.0149,902100.0],["2023-06-15",92.5166,92.7192,91.9184,92.4683,1183700.0],["2023-06-16",92.6613,93.5682,92.6227,92.7771,1903300.0],["2023-06-20",92.9025,93.2305,91.0886,91.1079,1281500.0],["2023-06-21",91.957,93.1919,91.3395,92.9604,1570000.0],["2023-06-22",93.5103,94.3883,93.4717,94.1182,1787700.0],["2023-06-23",94.3015,94.5234,93.4717,93.7033,5221400.0],["2023-06-26",93.5971,94.2146,92.5551,93.9927,2235900.0],["2023-06-27",93.848,95.3338,93.7708,95.3049,1389900.0],["2023-06-28",94.8032,95.411,94.1761,95.0058,2181500.0],["2023-06-29",94.7453,95.6233,94.2822,95.4882,1454100.0],["2023-06-30",95.6812,96.8582,95.6812,96.7039,1457400.0],["2023-07-03",96.6749,96.9547,96.1153,96.6749,1187800.0],["2023-07-05",96.482,96.8486,96.0478,96.4048,1065900.0],["2023-07-06",95.961,96.9837,95.7294,96.7039,1315500.0],["2023-07-07",96.4723,96.5206,95.1891,95.4882,1517300.0],["2023-07-10",95.7776,96.3372,94.6295,94.8321,909200.0],["2023-07-11",94.8225,95.054,93.6936,94.3594,1061800.0],["2023-07-12",94.2629,95.0058,94.012,94.7935,770300.0],["2023-07-13",94.5041,94.9865,94.0217,94.5716,728500.0],["2023-07-14",94.5909,95.4593,94.1857,95.3435,693100.0],["2023-07-17",95.2567,95.4786,94.5523,94.9286,700500.0],["2023-07-18",94.919,95.768,94.3883,94.726,1011400.0],["2023-07-19",94.89,95.0926,93.9252,94.8128,1716700.0],["2023-07-20",94.533,94.6006,92.6516,93.8191,1767100.0],["2023-07-21",93.877,95.1795,93.877,94.6778,1306900.0],["2023-07-24",94.6199,94.8804,94.2146,94.6295,976100.0],["2023-07-25",94.9093,94.9093,93.7708,94.5234,1261700.0],["2023-07-26",94.4848,94.8804,93.877,94.4655,1268200.0],["2023-07-27",94.4365,94.7742,92.4683,92.5744,2559000.0],["2023-07-28",93.6068,94.9382,92.5744,93.7322,1787700.0],["2023-07-31",93.9445,94.0699,91.3588,92.3043,3309000.0],["2023-08-01",92.4297,93.2595,92.4297,92.9797,1177100.0],["2023-08-02",93.1533,94.1278,92.5455,93.3752,1418600.0],["2023-08-03",93.7033,93.7998,91.7543,91.764,1576400.0],["2023-08-04",91.5903,91.9956,91.0597,91.3009,1142800.0],["2023-08-07",91.3202,92.4201,91.3202,92.3139,906800.0],["2023-08-08",92.7674,92.7674,91.8894,92.1403,1392500.0],["2023-08-09",92.1499,93.3463,92.092,92.6709,1095700.0],["2023-08-10",92.999,93.7612,91.957,92.1885,1338800.0],["2023-08-11",92.4587,93.0376,92.1113,92.613,1172400.0],["2023-08-14",92.8288,93.3029,91.8806,92.0741,996300.0],["2023-08-15",91.8806,91.9967,90.9904,91.1356,766500.0],["2023-08-16",91.0195,91.4258,90.3325,90.5744,1099100.0],["2023-08-17",90.7582,90.8743,89.1423,89.181,1251100.0],["2023-08-18",88.8521,90.1583,88.4167,90.0712,1312200.0],["2023-08-21",89.7132,90.0229,88.9488,89.452,928100.0],["2023-08-22",89.2391,90.1583,88.9005,89.7036,913400.0],["2023-08-23",89.9938,90.4486,89.0069,89.4907,773400.0],["2023-08-24",89.4907,90.7292,89.3842,89.8293,773000.0],["2023-08-25",90.2164,90.5163,89.868,90.2744,701400.0],["2023-08-28",91.5419,91.7741,90.913,91.3774,957900.0],["2023-08-29",91.3581,92.4515,90.7969,92.345,1004500.0],["2023-08-30",92.287,93.0513,92.287,92.8965,964400.0],["2023-08-31",92.9836,93.9028,92.732,93.6319,2718900.0],["2023-09-01",93.7674,94.1641,92.9159,93.1384,1481100.0],["2023-09-05",92.8385,93.1868,91.7064,92.0838,1144100.0],["2023-09-06",92.1805,92.674,90.8743,91.0678,1511700.0],["2023-09-07",91.571,94.0479,91.571,93.39,1629000.0],["2023-09-08",93.1288,93.6609,92.3644,92.5676,971800.0],["2023-09-11",93.7867,93.7867,92.7127,93.1965,778800.0],["2023-09-12",93.3513,93.4771,91.9386,92.2096,747300.0],["2023-09-13",92.2289,92.7417,91.8709,92.5966,1134800.0],["2023-09-14",92.5869,92.7417,91.8613,92.4998,1242100.0],["2023-09-15",92.4708,93.4094,91.9773,92.1322,2241300.0],["2023-09-18",92.5385,92.5385,91.8032,92.0644,852500.0],["2023-09-19",91.8806,92.5676,90.884,91.7645,989100.0],["2023-09-20",92.1031,92.5869,91.7161,92.0257,841100.0],["2023-09-21",92.016,92.4902,91.7161,91.9386,1133800.0],["2023-09-22",91.8032,92.3741,91.3968,91.6194,837700.0],["2023-09-25",91.5323,91.6581,90.4776,90.7969,685500.0],["2023-09-26",90.8646,90.8646,90.0229,90.0616,1047300.0],["2023-09-27",90.0519,90.4002,88.6296,88.9876,1099500.0],["2023-09-28",89.2875,89.3843,88.5908,88.9101,1503100.0],["2023-09-29",89.2875,89.5391,88.3586,88.6586,1158500.0],["2023-10-02",88.5038,89.0069,88.2232,88.6779,1191300.0],["2023-10-03",88.5812,89.1327,87.8071,88.02,1174600.0],["2023-10-04",88.1651,89.1133,87.5846,89.065,1380500.0],["2023-10-05",88.6005,88.9392,87.2072,87.304,1503900.0],["2023-10-06",87.1492,87.1975,82.9499,83.2015,4247000.0],["2023-10-09",83.1337,84.082,82.379,83.8304,2178400.0],["2023-10-10",84.4883,85.6011,84.0142,85.2914,1989600.0],["2023-10-11",85.243,85.4656,83.8981,84.8076,1687600.0],["2023-10-12",84.798,84.8463,82.9692,83.2982,1577900.0],["2023-10-13",83.5014,84.8754,83.3563,84.856,1341700.0],["2023-10-16",85.4366,86.7718,84.8367,86.0558,1420800.0],["2023-10-17",85.8526,86.4428,85.2624,86.23,1102600.0],["2023-10-18",86.7525,87.8942,86.4912,87.3233,1443500.0],["2023-10-19",87.6039,87.8361,86.2687,86.6944,1082000.0],["2023-10-20",86.9847,87.6233,86.5106,87.1975,1759600.0],["2023-10-23",87.7007,88.736,87.2072,88.0974,2175000.0],["2023-10-24",88.078,89.152,87.9426,88.6102,1850700.0],["2023-10-25",88.3973,89.7326,88.0877,89.2488,1729600.0],["2023-10-26",89.2101,90.1099,88.8327,89.2294,1509600.0],["2023-10-27",88.8037,89.5391,86.9557,87.1879,1274500.0],["2023-10-30",87.7878,88.1651,86.8202,87.8168,1215000.0],["2023-10-31",88.1748,88.3489,87.4298,87.9909,1842900.0],["2023-11-01",88.407,88.407,87.1105,87.3427,1852600.0],["2023-11-02",87.9329,88.9875,87.5652,88.9779,2378400.0],["2023-11-03",82.5338,84.0433,79.5828,83.9852,4526200.0],["2023-11-06",83.9949,84.8463,83.4337,84.0626,2165500.0],["2023-11-07",83.8594,86.0268,83.6079,85.8333,2443400.0],["2023-11-08",86.0945,86.5203,85.5043,85.7462,2049300.0],["2023-11-09",86.0074,86.9653,85.5914,86.7428,1848300.0],["2023-11-10",86.8686,87.0137,86.2106,86.8105,1372600.0],["2023-11-13",86.6073,88.2038,86.1622,87.9813,1580500.0],["2023-11-14",88.4209,89.3041,88.0715,89.0711,1736100.0],["2023-11-15",89.1197,89.9349,88.8091,88.945,1726900.0],["2023-11-16",88.945,90.4104,88.9353,90.1387,1539600.0],["2023-11-17",90.3328,90.3328,89.304,89.6728,1773600.0],["2023-11-20",89.3235,89.4884,88.5082,88.7509,1709100.0],["2023-11-21",89.1099,90.6045,88.6053,90.0804,1295500.0],["2023-11-22",90.488,91.3518,90.488,91.3227,1270300.0],["2023-11-24",91.245,92.0408,90.6724,92.0311,695700.0],["2023-11-27",91.6817,92.4678,91.5847,92.4387,1231800.0],["2023-11-28",92.6619,93.0695,92.0796,92.2931,1837600.0],["2023-11-29",92.3902,92.6328,91.7109,91.8661,1602300.0],["2023-11-30",91.6914,93.8265,90.9248,93.778,3966400.0],["2023-12-01",93.6906,94.0206,92.264,92.5552,1490500.0],["2023-12-04",91.8855,93.1083,91.6332,92.2931,1308600.0],["2023-12-05",92.0602,92.1184,90.4104,90.7307,1337600.0],["2023-12-06",90.3813,91.3518,90.1775,90.7695,1630300.0],["2023-12-07",90.8471,91.5459,90.2357,91.3712,915100.0],["2023-12-08",91.1383,91.1383,89.8281,90.1969,963100.0],["2023-12-11",90.5269,90.7986,89.896,90.6045,971900.0],["2023-12-12",90.8762,91.672,90.5171,91.672,1049100.0],["2023-12-13",90.5463,92.3125,88.8091,92.167,1620400.0],["2023-12-14",91.8176,91.9729,88.6053,88.6635,2178900.0],["2023-12-15",88.0133,89.0323,87.596,88.7994,2904600.0],["2023-12-18",89.5758,90.3036,88.7412,90.1872,951000.0],["2023-12-19",90.0998,90.6142,89.6146,89.9834,1257100.0],["2023-12-20",89.7019,90.3813,88.6926,88.7218,1153200.0],["2023-12-21",89.1585,89.5078,88.0133,89.0808,1166900.0],["2023-12-22",89.3041,89.8378,88.7703,89.1876,813700.0],["2023-12-26",89.2846,89.8475,88.877,89.5564,778600.0],["2023-12-27",89.4108,90.2551,89.1197,90.2357,828900.0],["2023-12-28",90.3328,91.4003,90.061,91.2159,1046600.0],["2023-12-29",91.2256,91.8467,91.1965,91.7691,1196600.0],["2024-01-02",91.5847,92.8948,91.4876,91.7788,1419700.0],["2024-01-03",92.2446,92.2446,90.8277,91.1771,1230200.0],["2024-01-04",91.2644,92.0602,90.9345,91.7303,1162600.0],["2024-01-05",91.7594,91.7594,90.5657,91.0995,1056400.0],["2024-01-08",91.4003,91.6138,90.6918,91.5847,1244600.0],["2024-01-09",91.5459,93.1763,91.1383,93.1472,1372900.0],["2024-01-10",93.0889,93.8362,92.9919,93.6324,1165500.0],["2024-01-11",93.7003,94.8358,93.2442,94.6611,1324100.0],["2024-01-12",94.9814,95.1269,94.0982,94.7679,984800.0],["2024-01-16",94.7873,95.3211,94.2729,95.2628,1408800.0],["2024-01-17",95.3696,96.4953,95.1561,95.7869,1369400.0],["2024-01-18",95.1658,95.7966,94.632,94.9426,1262100.0],["2024-01-19",95.1464,95.1464,93.8653,94.0691,1430800.0],["2024-01-22",93.8459,95.1658,93.7004,94.7388,1260700.0],["2024-01-23",95.1075,96.9709,95.1075,96.573,1295800.0],["2024-01-24",95.7481,96.1266,94.205,94.2341,1194200.0],["2024-01-25",94.5447,95.2046,94.205,95.1755,1134300.0],["2024-01-26",95.3016,96.2139,95.0881,96.1945,1201000.0],["2024-01-29",96.4274,96.8932,96.1848,96.6603,1814300.0],["2024-01-30",97.0485,97.7958,96.3983,97.5338,1504400.0],["2024-01-31",97.8152,98.019,96.4371,96.9029,1850700.0],["2024-02-01",96.9515,98.7857,96.3498,98.776,2111100.0],["2024-02-02",98.7566,100.1638,95.5443,96.4371,2343800.0],["2024-02-05",97.0485,97.9511,96.3304,97.2232,2771300.0],["2024-02-06",97.4367,98.3102,97.0,97.2038,1931700.0],["2024-02-07",97.7667,98.7469,97.0194,97.7764,1981800.0],["2024-02-08",97.5046,98.019,96.8059,96.9903,1385100.0],["2024-02-09",96.8932,97.1262,95.2531,95.9131,1377200.0],["2024-02-12",95.6801,95.8839,94.7193,95.6704,1370100.0],["2024-02-13",95.9131,96.5051,94.4573,94.9911,1308200.0],["2024-02-14",95.0436,95.2578,93.5253,94.411,1372600.0],["2024-02-15",94.849,95.4524,94.3721,94.7906,883700.0],["2024-02-16",95.2772,95.8612,94.265,95.1702,1321400.0],["2024-02-20",95.7152,96.6204,95.2383,95.433,1019700.0],["2024-02-21",95.5595,96.5425,95.4816,95.978,707400.0],["2024-02-22",95.4038,97.0681,94.4402,96.9805,1032400.0],["2024-02-23",97.7105,98.0414,96.6983,97.7203,1164200.0],["2024-02-26",97.7008,98.1972,97.4964,97.7397,838700.0],["2024-02-27",97.3796,98.022,96.5036,97.2239,891700.0],["2024-02-28",97.2336,97.7981,96.9319,97.4477,767800.0],["2024-02-29",97.4282,97.9636,96.8832,97.4477,1597700.0],["2024-03-01",97.5451,97.6619,96.4744,97.6035,956200.0],["2024-03-04",97.0389,98.5184,96.8053,98.2458,1056900.0],["2024-03-05",98.3821,99.6085,97.9052,99.1899,1575800.0],["2024-03-06",98.9077,100.2898,98.9077,99.7058,1050900.0],["2024-03-07",99.881,101.4578,99.4138,101.341,1367600.0],["2024-03-08",100.9711,101.9639,100.3579,101.341,954100.0],["2024-03-11",101.9736,102.4895,100.6791,101.0782,1318500.0],["2024-03-12",100.8446,102.2169,100.6207,101.7108,897600.0],["2024-03-13",102.1975,102.8496,101.2826,102.6063,1122500.0],["2024-03-14",102.1877,102.5673,101.1366,101.594,1037000.0],["2024-03-15",100.173,101.5551,100.1243,101.5551,1892100.0],["2024-03-18",101.3215,102.4603,101.3215,101.4772,907200.0],["2024-03-19",102.0709,102.2753,101.341,102.0612,1255600.0],["2024-03-20",102.0515,102.0807,100.1341,100.2606,1190600.0],["2024-03-21",100.0464,101.4091,99.5501,101.1074,1047200.0],["2024-03-22",101.3507,102.0223,100.8446,101.8081,762800.0],["2024-03-25",101.9055,102.0028,100.1535,100.2411,1011200.0],["2024-03-26",100.7278,100.9808,100.0562,100.0951,1251900.0],["2024-03-27",100.7472,101.6816,100.5331,101.4286,981300.0],["2024-03-28",101.8568,101.9055,101.1171,101.5259,1731300.0],["2024-04-01",101.1463,102.3435,100.7667,102.2169,1505300.0],["2024-04-02",102.1975,102.6452,101.302,101.8471,1477100.0],["2024-04-03",101.7011,102.071,100.1827,100.4066,1786900.0],["2024-04-04",100.8348,101.2436,99.3262,99.3749,1469300.0],["2024-04-05",99.1997,99.7253,98.7227,99.2775,1075000.0],["2024-04-08",98.9563,99.4138,98.6935,98.7811,1092600.0],["2024-04-09",99.0731,99.297,97.9733,99.1705,819200.0],["2024-04-10",98.8396,100.1438,98.8104,99.8421,1170000.0],["2024-04-11",100.3774,100.3774,98.8006,98.8688,1242100.0],["2024-04-12",98.5378,99.4333,98.0122,98.3821,1164600.0],["2024-04-15",99.0731,99.6377,98.5865,98.8688,1218500.0],["2024-04-16",99.3165,101.0003,99.3165,100.4942,1520500.0],["2024-04-17",100.9322,101.2242,100.0757,100.7278,1414800.0],["2024-04-18",100.9808,101.1366,99.7447,100.4455,809900.0],["2024-04-19",100.3482,101.8179,99.3749,101.5648,1103900.0],["2024-04-22",102.1683,103.7742,101.7108,103.1221,1243800.0],["2024-04-23",104.1733,104.5529,102.9761,103.8618,1053800.0],["2024-04-24",103.1805,104.6891,102.4603,104.4847,912800.0],["2024-04-25",104.9033,105.2147,103.8521,104.3874,898500.0],["2024-04-26",104.1635,104.9714,103.4725,103.4822,1037600.0],["2024-04-29",103.5698,104.183,103.1124,104.0565,1544600.0],["2024-04-30",104.183,105.0395,103.6088,105.0103,1620000.0],["2024-05-01",104.6697,105.7792,103.2292,103.4238,1977900.0],["2024-05-02",103.2584,103.7353,100.6499,103.054,2024700.0],["2024-05-03",102.4116,103.4822,101.1463,103.2778,1283900.0],["2024-05-06",103.3362,103.7645,102.3045,102.5965,1224800.0],["2024-05-07",103.2778,104.3096,102.908,104.076,972600.0],["2024-05-08",104.7573,104.8449,103.492,103.93,1041500.0],["2024-05-09",104.1246,104.6697,103.5309,104.1928,882500.0],["2024-05-10",104.2609,104.7086,103.9591,104.4458,680700.0],["2024-05-13",104.4361,104.8838,103.8034,104.2901,911400.0],["2024-05-14",103.9719,104.4013,102.8009,104.255,1215900.0],["2024-05-15",103.8646,104.7819,103.7865,104.5965,844200.0],["2024-05-16",104.8698,105.3089,104.0012,104.1086,1015100.0],["2024-05-17",104.2257,104.2257,103.4742,103.8256,829700.0],["2024-05-20",103.806,104.0598,103.2888,103.9427,705900.0],["2024-05-21",104.3721,104.7234,103.8939,104.4794,843300.0],["2024-05-22",104.3037,104.8112,103.9817,104.7234,597200.0],["2024-05-23",104.4989,105.1333,103.7963,103.8548,799400.0],["2024-05-24",104.0793,104.4208,103.4938,103.9036,770800.0],["2024-05-28",103.0741,103.5035,101.3956,101.6493,1631100.0],["2024-05-29",101.5615,101.5615,100.7125,100.8198,1797100.0],["2024-05-30",100.8296,102.108,100.4294,101.8445,1071000.0],["2024-05-31",101.8445,104.5965,101.8055,104.4306,2658900.0],["2024-06-03",104.0305,105.5822,104.0305,104.7039,1502800.0],["2024-06-04",105.1235,105.7285,104.7234,105.5041,1106300.0],["2024-06-05",105.2406,105.3187,104.1281,105.1137,952500.0],["2024-06-06",105.1625,105.6505,104.8112,105.3089,796200.0],["2024-06-07",105.3089,105.9628,104.6746,104.7917,830800.0],["2024-06-10",104.538,105.1723,103.3766,105.1235,1169400.0],["2024-06-11",104.9381,105.3675,104.0695,105.3284,1438800.0],["2024-06-12",105.0357,105.0747,103.1619,103.8256,1517800.0],["2024-06-13",104.0305,104.2257,103.3376,103.9134,1304600.0],["2024-06-14",103.5914,105.1625,103.4742,105.104,1313000.0],["2024-06-17",104.6453,106.8216,104.3135,106.6654,1080400.0],["2024-06-18",106.4117,107.6511,106.1579,107.2607,1084300.0],["2024-06-20",107.0167,107.6023,106.0701,106.2848,1011200.0],["2024-06-21",106.8118,107.4754,105.9921,106.3043,1736700.0],["2024-06-24",106.1092,106.1092,104.3721,104.8893,1578200.0],["2024-06-25",104.4208,104.4208,102.0689,102.3227,1794300.0],["2024-06-26",101.6396,103.1717,101.1809,101.9616,1530000.0],["2024-06-27",102.108,102.147,101.2882,101.5029,1486200.0],["2024-06-28",101.5029,101.7567,100.3709,101.1809,6988900.0],["2024-07-01",101.6005,102.8009,101.2102,102.3422,1786300.0],["2024-07-02",102.2251,103.0448,101.4834,102.8985,1362000.0],["2024-07-03",102.8985,103.1132,102.5081,102.9863,831600.0],["2024-07-05",103.1717,104.1964,102.7423,104.0207,998700.0],["2024-07-08",104.0891,104.0891,102.2934,103.0351,1378700.0],["2024-07-09",102.7814,102.9765,101.6591,102.0885,1221700.0],["2024-07-10",102.5374,102.918,101.8738,102.3227,1666700.0],["2024-07-11",102.2251,103.5523,101.0735,101.2394,1894500.0],["2024-07-12",101.5615,102.391,101.5127,101.6591,1115600.0],["2024-07-15",101.581,101.9518,98.6631,98.7411,1924200.0],["2024-07-16",99.1608,100.9662,99.1315,99.8634,1256200.0],["2024-07-17",100.0293,101.8054,100.0196,101.2199,1681100.0],["2024-07-18",101.0345,101.9616,99.4828,99.7073,1703500.0],["2024-07-19",100.3221,101.1906,99.7756,100.1367,1190100.0],["2024-07-22",99.4926,99.5609,96.9065,98.2141,1937300.0],["2024-07-23",98.5362,98.7899,97.6384,97.7945,1480000.0],["2024-07-24",97.6677,98.546,96.8772,97.9312,1087300.0],["2024-07-25",98.058,99.4438,97.4139,97.4432,1130500.0],["2024-07-26",97.6384,99.5902,96.9748,98.9363,1273400.0],["2024-07-29",98.8582,99.7951,98.341,99.1413,1349800.0],["2024-07-30",95.9891,97.2187,95.2962,97.0333,2005400.0],["2024-07-31",97.0821,97.1504,95.306,95.6476,3040100.0],["2024-08-01",95.9989,97.8238,95.5207,97.5993,2346400.0],["2024-08-02",94.6033,97.5213,94.0276,96.155,3855900.0],["2024-08-05",96.6137,98.4581,96.3502,97.5115,2867900.0],["2024-08-06",97.6969,99.8146,97.5213,98.8778,1735400.0],["2024-08-07",98.868,100.3221,98.3215,99.1413,1495200.0],["2024-08-08",98.6923,99.9805,98.624,99.7463,1097700.0],["2024-08-09",99.7853,100.1171,98.7899,99.7853,1451000.0],["2024-08-12",99.3755,99.4145,97.5505,98.3801,1120300.0],["2024-08-13",98.4386,98.7802,97.3554,97.7652,1709800.0],["2024-08-14",97.5701,98.3605,97.5701,98.058,811800.0],["2024-08-15",98.4925,98.8644,96.8973,97.8564,965100.0],["2024-08-16",97.8173,98.0521,96.9463,97.876,1843900.0],["2024-08-19",97.7781,98.4436,97.6509,98.0228,1143100.0],["2024-08-20",97.8466,99.481,97.6803,99.4614,1170200.0],["2024-08-21",99.4027,100.6456,99.4027,100.1954,816900.0],["2024-08-22",100.949,101.0762,100.2248,100.4499,923700.0],["2024-08-23",100.4499,100.6945,99.0504,99.9801,865800.0],["2024-08-26",99.8235,100.5673,99.5691,99.6376,760900.0],["2024-08-27",99.7942,99.8529,98.6002,98.9917,847200.0],["2024-08-28",99.7257,99.7257,98.4925,99.4027,1044500.0],["2024-08-29",99.5789,99.6082,98.5023,98.6198,724400.0],["2024-08-30",98.7666,99.8039,98.6883,99.7061,1437800.0],["2024-09-03",99.7844,103.4642,99.6082,103.0433,1888600.0],["2024-09-04",103.2586,104.2079,102.8378,103.9535,1501300.0],["2024-09-05",103.9828,104.1981,102.5736,103.239,1861500.0],["2024-09-06",103.3271,103.9535,102.6225,102.9357,1350300.0],["2024-09-09",102.0157,103.3761,101.3405,103.3467,1948000.0],["2024-09-10",103.3271,104.3352,102.1919,103.6795,1449000.0],["2024-09-11",103.3858,103.7284,100.5967,101.0566,1489200.0],["2024-09-12",100.8218,101.5949,100.0388,101.3405,1257700.0],["2024-09-13",101.1154,102.0255,100.7728,101.82,1034900.0],["2024-09-16",102.0744,103.0825,102.0744,102.9748,1114200.0],["2024-09-17",101.8787,102.8476,101.4579,101.6047,1303600.0],["2024-09-18",101.4872,101.9179,99.7159,100.4205,1522600.0],["2024-09-19",100.2052,100.9588,99.3929,99.4125,1159500.0],["2024-09-20",99.4223,101.6243,99.4223,101.1936,4692100.0],["2024-09-23",100.6847,101.9277,100.3226,101.3111,1428000.0],["2024-09-24",101.3698,102.3778,100.8022,100.9392,1573600.0],["2024-09-25",101.7711,102.0157,100.626,100.7435,904800.0],["2024-09-26",100.4694,101.4579,100.029,100.7141,1497100.0],["2024-09-27",100.8805,102.2506,100.7435,102.1625,1359000.0],["2024-09-30",102.8574,103.1901,101.9081,102.4855,1482200.0],["2024-10-01",102.368,102.9063,101.5264,102.2506,1826400.0],["2024-10-02",102.28,102.505,100.5673,101.0566,1107400.0],["2024-10-03",100.9294,101.1154,99.0993,99.1776,1537200.0],["2024-10-04",98.5708,99.1776,98.2577,98.884,1037100.0],["2024-10-07",99.1385,99.1385,96.9169,96.9756,1470000.0],["2024-10-08",96.8875,98.0913,96.5254,97.9445,1102500.0],["2024-10-09",98.2381,98.8742,97.9151,98.4827,923800.0],["2024-10-10",98.6295,98.9036,97.7781,98.0815,948100.0],["2024-10-11",98.2185,99.4908,97.9836,99.4418,1119700.0],["2024-10-14",99.7844,101.1447,99.2559,100.9588,1040100.0],["2024-10-15",101.5949,102.9063,101.3404,102.1234,1332800.0],["2024-10-16",101.1056,102.5638,100.7924,102.4268,1059500.0],["2024-10-17",102.6323,103.1412,101.82,102.7106,1052200.0],["2024-10-18",102.691,102.9063,101.5753,102.1136,1520100.0],["2024-10-21",101.9374,102.5442,101.1056,101.6928,939700.0],["2024-10-22",100.8218,101.3894,99.6669,100.4988,1183000.0],["2024-10-23",100.3716,100.5379,99.481,100.3716,891400.0],["2024-10-24",100.8218,101.1741,100.0486,100.4303,1044300.0],["2024-10-25",100.0095,100.5967,98.3653,98.6883,1159800.0],["2024-10-28",99.1385,99.4223,98.3947,98.8938,1737000.0],["2024-10-29",98.5415,99.2657,98.0424,98.4827,1378000.0],["2024-10-30",98.4436,98.7274,97.9641,98.3751,1298500.0],["2024-10-31",98.2381,99.3635,97.6998,97.7781,2716600.0],["2024-11-01",103.4935,103.7675,100.7141,102.5148,2960200.0],["2024-11-04",101.6145,103.0629,100.3129,100.763,2407600.0],["2024-11-05",100.6162,101.9374,100.3716,101.9179,1587000.0],["2024-11-06",103.1314,103.9241,100.4596,101.0077,3047900.0],["2024-11-07",101.4187,102.3974,100.3031,101.6928,1442400.0],["2024-11-08",102.3876,104.6875,101.9961,104.1786,1421500.0],["2024-11-11",104.296,105.5878,104.022,105.4117,1575900.0],["2024-11-12",105.6955,106.361,104.9224,105.6857,1542400.0],["2024-11-13",105.8227,106.0772,104.8147,104.9713,1160800.0],["2024-11-14",104.7658,106.1848,104.3547,105.578,1263300.0],["2024-11-15",105.8764,107.466,105.1502,106.9753,1951800.0],["2024-11-18",106.6613,108.3393,106.2787,108.2215,1361700.0],["2024-11-19",108.0155,109.3598,107.7505,108.8397,1648600.0],["2024-11-20",108.8201,109.6541,108.251,109.2028,2195500.0],["2024-11-21",109.7425,110.7335,108.8299,110.1448,1808300.0],["2024-11-22",110.8218,111.3713,109.6541,109.8013,1712400.0],["2024-11-25",110.3312,110.8807,108.1823,108.3393,2535600.0],["2024-11-26",108.8299,109.1439,107.5641,108.3098,1254600.0],["2024-11-27",108.8495,109.6149,107.9958,108.2902,1054000.0],["2024-11-29",107.8585,108.5061,107.2992,108.0645,965200.0],["2024-12-02",108.8005,111.3124,107.937,109.1537,2076300.0],["2024-12-03",109.2028,109.3892,107.6328,107.8977,1055500.0],["2024-12-04",107.201,107.937,106.3768,107.829,1058900.0],["2024-12-05",107.3777,108.7318,106.9557,107.1127,1836200.0],["2024-12-06",106.995,107.8585,105.1012,105.1993,1818900.0],["2024-12-09",104.9932,105.0619,103.5999,103.904,1474400.0],["2024-12-10",103.9041,105.3661,103.5017,105.0521,1604800.0],["2024-12-11",105.3563,107.0833,103.4723,103.5999,1211300.0],["2024-12-12",104.4633,105.1502,103.3153,103.433,996400.0],["2024-12-13",103.541,103.9139,103.0111,103.6587,927000.0],["2024-12-16",103.6882,105.3269,103.6882,103.8354,1463900.0],["2024-12-17",103.5214,105.0227,103.2368,103.8158,1407500.0],["2024-12-18",103.3251,104.7577,102.8443,103.8746,2221700.0],["2024-12-19",103.5214,104.5124,102.8247,103.8648,1991200.0],["2024-12-20",103.855,104.5713,102.9817,104.1101,3432000.0],["2024-12-23",104.1101,104.4634,102.8149,103.4527,814000.0],["2024-12-24",103.3251,104.532,103.07,104.4633,369300.0],["2024-12-26",103.9826,105.0227,103.8354,104.7381,656700.0],["2024-12-27",103.9237,105.2974,103.6882,103.9531,762500.0],["2024-12-30",103.4134,103.6882,102.0593,102.6579,733500.0],["2024-12-31",102.913,103.4429,102.3635,102.7462,814600.0],["2025-01-02",103.1092,103.1877,101.6962,101.8925,1231100.0],["2025-01-03",102.0299,103.1289,101.1468,102.6775,1094300.0],["2025-01-06",101.8336,102.5794,99.616,99.7632,1515500.0],["2025-01-07",100.3225,101.029,100.1066,100.872,1658500.0],["2025-01-08",100.7052,101.0388,99.9398,100.6463,1608700.0],["2025-01-10",99.5571,100.7739,98.9684,99.5179,1537800.0],["2025-01-13",100.1361,100.9603,99.0959,100.9309,2021400.0],["2025-01-14",101.0977,103.4134,100.9309,103.3055,2150700.0],["2025-01-15",103.5901,103.5901,100.3618,101.5,1548600.0],["2025-01-16",101.5981,104.5124,101.4804,104.2769,1662600.0],["2025-01-17",104.6989,105.0815,103.9629,104.4732,1712800.0],["2025-01-21",104.9442,105.4544,104.0905,104.6596,1230000.0],["2025-01-22",105.9745,106.0235,104.1984,104.6989,1474300.0],["2025-01-23",104.4143,104.6498,103.0406,104.2965,1584200.0],["2025-01-24",104.2377,104.6792,103.3153,104.2573,1208400.0],["2025-01-27",106.1315,107.515,105.5329,107.3384,1552800.0],["2025-01-28",106.9753,107.6132,105.1012,105.5133,1265600.0],["2025-01-29",105.3857,105.8567,104.5222,104.7675,1500100.0],["2025-01-30",105.6899,105.7488,104.0512,105.111,1928800.0],["2025-01-31",104.9932,104.9932,102.8149,103.541,3425100.0],["2025-02-03",103.0406,105.3563,102.9326,104.4339,2514100.0],["2025-02-04",103.904,104.5222,102.9719,103.9924,1622000.0],["2025-02-05",104.2867,105.4348,103.4821,105.1797,1533400.0],["2025-02-06",105.8764,105.9647,102.9326,103.4232,1337800.0],["2025-02-07",103.1485,103.2859,102.3439,103.0504,855100.0],["2025-02-10",102.8149,102.9817,101.9121,102.5892,1086500.0],["2025-02-11",102.8247,102.9621,101.7944,102.913,1222800.0],["2025-02-12",102.3243,104.4928,102.3243,103.9629,1438200.0],["2025-02-13",104.2082,105.8665,103.9433,105.5133,1230200.0],["2025-02-14",105.3017,105.4985,103.2945,103.3142,1723600.0],["2025-02-18",102.4975,103.0485,101.5628,102.1925,1237500.0],["2025-02-19",102.6648,103.3732,102.2515,102.6844,1094700.0],["2025-02-20",101.5431,102.8812,101.484,102.7533,1727100.0],["2025-02-21",102.4778,103.8849,101.3758,103.6389,1978500.0],["2025-02-24",103.1764,107.0532,103.1764,105.8626,1706600.0],["2025-02-25",106.6497,109.4146,106.6104,108.7947,2470400.0],["2025-02-26",108.2142,108.2339,106.6793,106.8465,1874400.0],["2025-02-27",106.266,107.9682,105.4887,107.614,988800.0],["2025-02-28",108.844,109.5721,107.4074,109.4146,1949200.0],["2025-03-03",109.0604,110.3395,108.2929,110.2608,1728200.0],["2025-03-04",111.1857,112.76,108.8243,108.9325,1583600.0],["2025-03-05",109.0506,110.4379,108.47,108.8833,1563900.0],["2025-03-06",108.8833,109.9066,108.2437,109.1096,1716400.0],["2025-03-07",108.9719,112.0221,108.5291,110.5265,1696800.0],["2025-03-10",111.5695,114.5902,111.1267,111.3825,2232400.0],["2025-03-11",110.9398,111.4612,109.759,110.3887,1535400.0],["2025-03-12",108.4602,108.9915,106.817,107.2795,1540400.0],["2025-03-13",107.3385,108.6275,106.9449,107.9977,2196900.0],["2025-03-14",107.2008,107.7813,106.4333,107.3484,938200.0],["2025-03-17",107.1023,108.47,106.817,107.5648,1616100.0],["2025-03-18",107.309,107.4369,105.5281,105.656,1207100.0],["2025-03-19",105.4985,106.5022,105.0853,106.2955,1413800.0],["2025-03-20",106.2562,106.6989,105.3903,106.3349,1391200.0],["2025-03-21",106.6104,107.4172,104.859,105.4297,2538700.0],["2025-03-24",105.0853,106.1873,104.2489,105.1837,1424400.0],["2025-03-25",105.1542,105.3805,102.5565,103.0485,1084000.0],["2025-03-26",103.1567,104.8393,103.1567,104.6031,1187300.0],["2025-03-27",105.6658,106.7974,104.6425,106.6498,1051500.0],["2025-03-28",107.3188,107.7321,106.4234,107.3582,1138400.0],["2025-03-31",107.7518,108.4504,107.1811,108.3225,3010300.0],["2025-04-01",108.8144,109.2178,106.6399,107.7124,1518100.0],["2025-04-02",107.8895,108.2733,106.0102,106.5809,2056300.0],["2025-04-03",108.0174,110.5462,107.6238,108.9817,2597000.0],["2025-04-04",109.8869,112.0811,104.1702,104.3867,3154300.0],["2025-04-07",101.9465,104.4654,100.2541,100.9035,3061300.0],["2025-04-08",102.3499,103.1567,99.2898,99.9688,2387200.0],["2025-04-09",99.2111,102.96,98.3945,100.2738,2203300.0],["2025-04-10",100.9133,102.9501,99.6145,102.1039,2262700.0],["2025-04-11",101.4644,103.5405,100.4214,102.6746,1524300.0],["2025-04-14",102.8616,104.5047,101.5037,103.8849,1684300.0],["2025-04-15",105.2329,105.3313,102.5762,103.3831,2307400.0],["2025-04-16",103.9341,104.4162,100.9134,101.3069,1236400.0],["2025-04-17",101.8383,104.1702,101.4348,103.6782,1704500.0],["2025-04-21",103.3142,103.8357,100.7362,101.484,2038700.0],["2025-04-22",101.5037,102.5369,100.1262,102.1826,2022800.0],["2025-04-23",101.2971,101.9662,98.9652,100.4903,2938400.0],["2025-04-24",99.4276,99.9294,97.6565,98.6011,2662800.0],["2025-04-25",99.467,99.6637,96.7709,97.7155,2777200.0],["2025-04-28",97.5679,98.1878,96.7709,97.2236,2754500.0],["2025-04-29",96.6037,97.6762,95.9739,97.4203,2568200.0],["2025-04-30",98.3846,98.4338,96.1314,97.745,3142900.0],["2025-05-01",91.497,92.4219,90.2966,90.8968,4640800.0],["2025-05-02",91.2609,92.4809,90.8279,91.4478,3110400.0],["2025-05-05",91.7823,92.1464,90.4442,91.2904,1976900.0],["2025-05-06",90.2179,91.0542,89.6177,90.5918,2060500.0],["2025-05-07",90.5327,91.2313,90.0801,90.5131,2089300.0],["2025-05-08",90.208,91.9693,89.9719,90.7,2017500.0],["2025-05-09",90.3064,90.946,89.9719,90.0998,1892500.0],["2025-05-12",89.7849,93.9175,89.5291,93.6518,3965100.0],["2025-05-13",93.3173,93.4059,91.6249,92.5892,3675500.0],["2025-05-14",92.1562,92.3235,90.5721,91.6643,2539100.0],["2025-05-15",92.0443,93.4163,91.4126,93.3374,1908300.0],["2025-05-16",93.4163,94.6995,93.0314,94.5811,2058100.0],["2025-05-19",94.5811,94.9759,94.1073,94.7291,2250000.0],["2025-05-20",94.6107,95.6767,94.3837,95.5977,2410500.0],["2025-05-21",94.9265,95.7063,94.2257,94.5909,2062800.0],["2025-05-22",94.1764,94.7884,93.2485,93.979,2431000.0],["2025-05-23",94.2158,94.8673,93.4459,94.6995,1816000.0],["2025-05-27",94.9167,96.802,94.6896,96.6243,2790000.0],["2025-05-28",96.9895,97.8779,96.4861,96.6934,2340800.0],["2025-05-29",96.3381,97.6015,96.0715,96.8711,2304100.0],["2025-05-30",96.9007,97.868,96.6243,97.0389,4911600.0],["2025-06-02",97.1474,98.9242,96.6342,97.7594,2658600.0],["2025-06-03",97.4238,98.6577,96.3282,98.253,3754100.0],["2025-06-04",98.3023,99.3881,97.6903,98.3418,2171700.0],["2025-06-05",98.3221,98.3221,97.4337,97.7101,1687500.0],["2025-06-06",97.868,98.5392,97.2856,97.789,1550100.0],["2025-06-09",97.3646,98.2135,96.5749,97.4337,2143400.0],["2025-06-10",97.4929,98.3911,96.9303,98.0753,2152300.0],["2025-06-11",97.9075,98.2925,97.335,97.8187,1409400.0],["2025-06-12",97.7101,97.9174,96.7625,97.7989,1730300.0],["2025-06-13",97.2462,98.2628,95.6668,95.8346,2129100.0],["2025-06-16",96.1801,97.4436,96.0419,96.5256,2117900.0],["2025-06-17",95.7458,95.8741,94.6206,94.9167,2848400.0],["2025-06-18",94.5218,95.4497,94.4725,94.6502,3076900.0],["2025-06-20",94.4133,95.7853,94.1468,95.1832,4741900.0],["2025-06-23",94.9858,95.8544,94.2849,95.6965,2010100.0],["2025-06-24",95.7162,95.9432,94.4231,94.7785,1843000.0],["2025-06-25",94.3935,94.3935,93.288,94.0184,2033300.0],["2025-06-26",94.3442,94.9364,93.3571,93.7421,2057500.0],["2025-06-27",93.7618,94.2652,93.2683,93.5545,3093600.0],["2025-06-30",93.4262,95.0943,93.4163,94.8673,2824400.0],["2025-07-01",94.9858,96.7526,94.2553,96.3775,2415000.0],["2025-07-02",96.4269,96.9106,95.8741,96.7625,1608900.0],["2025-07-03",96.9895,97.414,96.111,97.1376,1204900.0],["2025-07-07",97.0487,97.5916,96.5355,97.3054,2389900.0],["2025-07-08",96.6342,97.0784,96.0913,96.7724,1723600.0],["2025-07-09",96.7921,97.2758,96.3084,97.1178,2472600.0],["2025-07-10",97.1178,98.5688,96.8711,97.8088,1603200.0],["2025-07-11",97.4337,97.9272,95.9728,96.7822,1425800.0],["2025-07-14",95.7952,96.0617,94.8772,95.8149,1822900.0],["2025-07-15",95.4201,95.7853,94.2257,94.2751,2036900.0],["2025-07-16",94.6896,95.1141,94.048,95.0647,2043500.0],["2025-07-17",95.8445,96.3874,95.1338,95.7754,1271000.0],["2025-07-18",95.4694,96.0518,94.9364,95.351,1983000.0],["2025-07-21",95.2029,96.0222,94.9265,95.2424,2034600.0],["2025-07-22",95.4596,97.5028,95.4299,96.8415,1840600.0],["2025-07-23",97.029,97.1277,95.5188,95.805,2294200.0],["2025-07-24",96.2196,96.6342,95.657,96.0222,2411900.0],["2025-07-25",95.9235,96.3479,94.818,95.9728,1652700.0],["2025-07-28",95.578,95.9432,94.354,94.4429,3007100.0],["2025-07-29",94.6995,96.1012,94.1073,95.5089,2035000.0],["2025-07-30",95.4201,95.8939,94.1862,94.7094,2216800.0],["2025-07-31",94.0579,94.3146,92.1035,92.5576,4360100.0],["2025-08-01",91.7975,93.1498,90.8499,92.7945,4729700.0],["2025-08-04",92.0936,92.9524,90.1096,90.3169,2882900.0],["2025-08-05",89.9813,91.225,89.9517,89.9616,2475700.0],["2025-08-06",89.9517,91.6001,89.6556,91.304,2253400.0],["2025-08-07",91.5705,92.0838,90.8105,91.4323,1988900.0],["2025-08-08",91.2152,91.8568,89.3397,89.7444,1670300.0],["2025-08-11",89.8431,90.8302,89.8135,90.4749,2470700.0],["2025-08-12",90.5538,91.0967,90.1393,91.0572,2308900.0],["2025-08-13",90.9585,93.1597,90.8499,92.4786,2390600.0],["2025-08-14",91.9949,92.1726,91.1757,91.4027,1588400.0],["2025-08-15",91.982,92.2394,91.2096,91.576,1962200.0],["2025-08-18",91.7146,93.1505,91.477,91.8929,2252200.0],["2025-08-19",92.1404,93.2792,91.774,93.1405,2275900.0],["2025-08-20",93.6159,94.9527,92.9326,93.9822,1741300.0],["2025-08-21",93.6059,94.1209,93.1009,94.0317,1778400.0],["2025-08-22",94.4575,95.0418,93.6159,94.0912,1717000.0],["2025-08-25",93.8139,94.1506,91.8334,91.8434,2429100.0],["2025-08-26",91.8136,91.9424,90.8036,91.477,2463800.0],["2025-08-27",91.5166,92.2097,91.5166,92.1206,1225900.0],["2025-08-28",91.883,92.0513,91.0017,91.1898,1511200.0],["2025-08-29",91.7146,92.4771,91.1898,92.2494,1364300.0],["2025-09-02",92.5464,93.1108,91.8235,92.3385,1971400.0],["2025-09-03",91.9424,92.5266,91.1007,92.3682,1603400.0],["2025-09-04",92.3385,94.4774,92.3385,94.2991,1532900.0],["2025-09-05",94.0218,95.5864,93.9624,94.8635,2928400.0],["2025-09-08",94.4674,94.4872,93.0712,93.6555,2223300.0],["2025-09-09",93.4475,94.2694,93.1108,93.9822,1281100.0],["2025-09-10",93.4376,93.4376,91.3383,92.0909,1884300.0],["2025-09-11",92.2889,93.7446,92.1107,93.497,1270600.0],["2025-09-12",93.0316,93.5861,92.0315,92.0315,1480200.0],["2025-09-15",92.1305,92.3682,90.1501,90.358,2270000.0],["2025-09-16",90.358,90.9818,90.2986,90.6254,2036800.0],["2025-09-17",90.972,92.0315,90.7244,91.1007,1754800.0],["2025-09-18",90.2788,91.5265,90.16,91.17,1586300.0],["2025-09-19",90.9918,91.1997,89.3381,89.4668,4641500.0],["2025-09-22",89.4866,89.6649,85.803,85.8327,3331600.0],["2025-09-23",85.9416,86.6447,84.8326,86.3377,2570500.0],["2025-09-24",86.0406,86.4664,85.4762,86.0109,2264900.0],["2025-09-25",86.6843,86.7536,84.7731,85.0009,1817300.0],["2025-09-26",85.2386,85.9218,85.0009,85.8525,2198000.0],["2025-09-29",85.5554,85.7238,84.2483,85.3277,2676100.0],["2025-09-30",85.1593,87.0209,84.9514,86.7734,2433200.0],["2025-10-01",86.8625,87.6547,86.2387,87.0606,2071400.0],["2025-10-02",86.7338,87.7636,86.407,87.5359,1676300.0],["2025-10-03",87.318,87.9716,86.9021,87.0408,1184800.0],["2025-10-06",87.0606,88.2884,86.8823,88.0211,2352000.0],["2025-10-07",88.031,89.6352,87.3675,89.1301,2282100.0],["2025-10-08",88.9321,89.754,87.8329,88.0508,1621400.0],["2025-10-09",87.7339,87.8726,86.6744,86.7635,1256300.0],["2025-10-10",86.9912,87.932,86.4466,86.8427,2208900.0],["2025-10-13",85.8129,86.4565,85.2386,85.6742,2033300.0],["2025-10-14",86.1397,86.3278,85.298,86.0802,1400800.0],["2025-10-15",85.4663,86.0307,85.298,85.5356,1612600.0],["2025-10-16",85.6544,86.8724,85.4663,86.3971,2560800.0],["2025-10-17",87.0111,87.724,86.4268,87.6151,1604900.0],["2025-10-20",87.5854,87.724,86.2486,87.219,1990900.0],["2025-10-21",86.5952,87.3675,86.2585,87.1299,2228500.0],["2025-10-22",87.3774,88.8133,86.9813,87.2586,1681000.0],["2025-10-23",87.1992,87.1992,85.3574,85.8624,1869900.0],["2025-10-24",86.8724,87.6349,84.8326,85.0504,2268300.0],["2025-10-27",84.8623,85.2584,84.2978,84.8029,2139700.0],["2025-10-28",84.5652,84.8524,83.4264,83.4363,1898100.0],["2025-10-29",82.9214,82.9907,80.8915,81.04,2518900.0],["2025-10-30",81.6737,82.6145,80.535,81.0004,4243600.0],["2025-10-31",86.1199,87.318,83.1888,86.8328,6606000.0],["2025-11-03",86.5159,86.615,83.8225,85.4366,3685000.0],["2025-11-04",85.8228,85.9317,84.5355,85.7535,2366900.0],["2025-11-05",85.4861,85.8624,85.09,85.8228,1991900.0],["2025-11-06",85.3673,86.5853,85.2782,85.3673,1344800.0],["2025-11-07",85.9911,86.6051,85.2584,86.0109,2504900.0],["2025-11-10",85.2683,85.6247,83.2779,83.8126,2799000.0],["2025-11-11",84.2483,85.3079,83.9216,84.6741,1970400.0],["2025-11-12",84.2978,85.1692,83.8324,84.5454,2113500.0],["2025-11-13",85.1197,85.1296,84.0602,84.1097,1962300.0],["2025-11-14",84.5221,84.9494,83.3992,83.5681,2473200.0],["2025-11-17",83.1905,83.598,82.4552,82.495,2284000.0],["2025-11-18",82.8428,83.3694,81.9584,82.3658,2422500.0],["2025-11-19",82.485,82.8626,81.7696,81.9981,1786100.0],["2025-11-20",81.4814,83.28,81.2827,82.8129,2287100.0],["2025-11-21",83.2303,84.5718,82.7136,83.4886,3073700.0],["2025-11-24",83.2204,83.429,81.7795,82.2167,4216000.0],["2025-11-25",82.3658,83.7669,82.3658,83.6278,2312300.0],["2025-11-26",83.1906,84.3233,83.0415,84.0153,1906600.0],["2025-11-28",83.7569,84.7606,83.6774,84.6214,1054000.0],["2025-12-01",84.3432,84.5718,83.6675,84.0451,2746600.0],["2025-12-02",83.3694,83.9358,82.4453,83.0117,3269400.0],["2025-12-03",83.1409,84.3233,82.9421,83.3793,1884100.0],["2025-12-04",83.3793,83.8166,82.8428,83.4191,2155600.0],["2025-12-05",83.1905,84.3631,82.9819,83.9855,2645900.0],["2025-12-08",83.2502,83.6079,80.9746,81.084,3288700.0],["2025-12-09",81.0939,83.3098,81.0939,82.1074,3726800.0],["2025-12-10",82.5745,84.5121,82.4055,82.7831,4126500.0],["2025-12-11",83.2999,83.7073,82.6043,83.0415,2797300.0],["2025-12-12",83.2303,84.7804,82.9024,84.0749,2414500.0],["2025-12-15",84.3531,84.7506,84.1147,84.4724,2739700.0],["2025-12-16",84.7506,84.9494,83.3495,84.0153,2213500.0],["2025-12-17",85.3866,87.2149,85.2971,85.9728,2295700.0],["2025-12-18",85.6946,86.3504,84.5121,84.532,2610800.0],["2025-12-19",84.5916,84.7009,83.8563,84.5419,4448100.0],["2025-12-22",83.6774,84.214,83.3595,83.7073,2048400.0],["2025-12-23",83.5582,84.8997,83.3595,84.7109,1544300.0],["2025-12-24",84.5916,85.0487,84.4724,84.9195,516200.0],["2025-12-26",84.8699,85.4959,84.5121,84.85,928000.0],["2025-12-29",85.0487,85.1878,84.6811,84.8003,1778500.0],["2025-12-30",84.5817,84.6016,83.7768,83.906,1381500.0],["2025-12-31",83.6774,84.1942,83.27,83.3197,1044000.0],["2026-01-02",82.9918,83.3197,81.8789,82.1174,1644700.0],["2026-01-05",81.7398,83.7073,81.0541,83.5781,2876600.0],["2026-01-06",83.1806,85.2574,82.4751,84.9792,2681800.0],["2026-01-07",85.158,85.4561,83.28,83.3495,2231700.0],["2026-01-08",83.0216,85.943,82.9918,85.317,2333100.0],["2026-01-09",85.1878,85.4462,84.2737,85.2375,1538500.0],["2026-01-12",85.2574,86.1716,84.6314,86.112,2876900.0],["2026-01-13",86.4399,88.4372,86.3306,87.4137,3343400.0],["2026-01-14",87.523,89.6792,87.3739,89.5898,2770500.0],["2026-01-15",88.8744,89.8979,88.3179,89.8581,2132800.0],["2026-01-16",89.411,90.5537,88.3577,90.037,2497000.0],["2026-01-20",90.0171,91.9846,89.8184,91.5672,4609000.0],["2026-01-21",91.4182,91.8256,90.2158,91.1797,3082200.0],["2026-01-22",91.3188,93.336,91.1002,92.3622,4897000.0],["2026-01-23",92.4715,93.5844,91.4778,91.8455,1800800.0],["2026-01-26",91.9846,92.4615,90.981,91.3486,2586100.0],["2026-01-27",91.1698,92.0442,90.5835,91.7461,2205100.0],["2026-01-28",91.4182,91.9846,90.5636,90.9015,2689600.0],["2026-01-29",91.0406,91.8554,90.6034,91.3784,3540400.0],["2026-01-30",95.85,98.0063,93.4652,95.6413,4994300.0],["2026-02-02",96.6648,97.4299,95.214,96.7244,3421900.0],["2026-02-03",95.6314,98.7217,95.5221,98.1454,2584200.0],["2026-02-04",98.1851,100.5501,98.1652,99.9539,3071200.0],["2026-02-05",101.2953,101.5437,99.1092,99.9638,2605900.0],["2026-02-06",99.3875,100.8879,99.3875,99.8942,1946600.0],["2026-02-09",99.7452,99.9539,97.5889,97.7976,2061400.0],["2026-02-10",97.6783,99.1987,97.1914,98.3441,1716100.0],["2026-02-11",98.0559,100.3613,97.5889,99.8247,2218900.0],["2026-02-12",99.924,101.4742,99.308,99.3676,1895800.0],["2026-02-13",99.864,101.4887,98.8573,101.1199,2774200.0],["2026-02-17",101.2694,102.1565,99.256,99.5649,1705500.0],["2026-02-18",99.1064,102.5851,99.1064,102.3359,2849000.0],["2026-02-19",102.4555,103.213,101.9472,102.914,2078800.0],["2026-02-20",102.7346,103.0934,101.5883,102.7446,1741400.0],["2026-02-23",102.3259,105.4059,102.3259,104.9175,1667900.0],["2026-02-24",105.0171,105.6949,103.9606,104.7381,1472900.0],["2026-02-25",103.9008,104.1898,101.8973,103.2928,1841100.0],["2026-02-26",103.9407,103.9407,102.5751,103.3326,1420500.0],["2026-02-27",103.3326,104.9573,102.7745,104.5188,2271300.0],["2026-03-02",103.7513,104.2397,102.4555,103.6117,1802000.0],["2026-03-03",102.7844,103.2928,101.3392,102.6848,1669800.0],["2026-03-04",102.605,102.7246,101.3093,102.1366,1686800.0],["2026-03-05",101.4089,101.4089,99.3556,99.535,2137400.0],["2026-03-06",98.6878,100.472,98.0001,100.3723,1341200.0],["2026-03-09",99.6148,102.1764,99.256,101.9173,2634700.0],["2026-03-10",101.1996,102.0867,100.5019,100.8009,2183100.0],["2026-03-11",100.2427,100.452,98.5084,99.3457,2053100.0],["2026-03-12",98.947,101.379,98.2193,98.8373,2482300.0],["2026-03-13",99.9138,99.9138,96.9036,97.4319,2154000.0],["2026-03-16",98.1894,98.5084,97.2625,97.9004,1670900.0],["2026-03-17",98.5682,98.7177,96.5946,96.9933,2031200.0],["2026-03-18",95.7673,96.3156,95.3387,95.4285,2410900.0],["2026-03-19",95.0995,95.9368,94.1726,94.2722,2359400.0],["2026-03-20",94.1925,94.8703,93.3652,94.3819,4780600.0],["2026-03-23",95.2889,95.4584,94.2025,94.342,2032400.0],["2026-03-24",93.8735,94.7706,93.2356,93.5645,2030500.0],["2026-03-25",94.3121,95.1892,92.5678,94.0729,1801100.0],["2026-03-26",93.9433,94.4018,92.8269,92.9166,1837400.0],["2026-03-27",92.9765,94.9998,92.508,94.3819,2406400.0],["2026-03-30",94.6709,94.8204,93.2256,93.6044,1733600.0],["2026-03-31",93.7539,93.7539,91.6408,93.0163,1947000.0],["2026-04-01",92.199,93.2157,91.0527,92.5479,2021300.0],["2026-04-02",92.7073,93.2555,91.5112,92.5479,1573400.0],["2026-04-06",92.5479,93.1658,91.8003,92.8269,1725800.0],["2026-04-07",92.7472,93.0761,91.7505,92.2488,1944400.0],["2026-04-08",92.6974,94.0031,92.1691,93.8935,2825200.0],["2026-04-09",93.0961,96.5149,92.3784,95.8471,1945400.0],["2026-04-10",95.9268,96.3056,94.95,95.1095,1316400.0],["2026-04-13",95.2889,95.6178,93.3353,94.7208,1279800.0],["2026-04-14",94.0828,95.578,94.0828,95.2191,2559100.0],["2026-04-15",94.9799,95.4783,93.724,94.3221,1606800.0],["2026-04-16",93.8436,94.95,93.5745,94.2324,1767900.0],["2026-04-17",94.1028,96.7541,94.1028,96.5647,1719000.0],["2026-04-20",96.4451,96.8139,95.6776,96.2358,1550900.0],["2026-04-21",96.2159,96.485,92.8868,92.9067,2004700.0],["2026-04-22",93.0064,93.2356,91.4913,92.5977,1829200.0],["2026-04-23",92.9067,94.4018,92.5977,94.2722,1557100.0],["2026-04-24",95.0995,95.6577,94.661,94.7108,2133800.0],["2026-04-27",96.0265,96.0265,94.352,95.0896,1764900.0],["2026-04-28",96.1461,97.8605,95.7972,96.7641,1915800.0],["2026-04-29",96.0464,97.3522,95.3288,95.8869,1805000.0],["2026-04-30",96.2956,97.2027,96.0365,96.7442,3046700.0],["2026-05-01",98.1595,100.2926,94.1726,95.7075,3604100.0],["2026-05-04",94.2124,94.4217,91.89,92.5877,2828900.0],["2026-05-05",92.6974,93.9832,90.365,93.2256,2590000.0],["2026-05-06",93.9034,95.6677,93.4549,94.651,1709600.0],["2026-05-07",94.2722,94.3619,92.9765,93.5745,1518700.0],["2026-05-08",93.8436,94.0729,92.7273,93.1359,1620800.0],["2026-05-11",92.9964,92.9964,89.757,90.4248,1736100.0],["2026-05-12",91.2421,93.4051,90.3052,93.2057,2583000.0],["2026-05-13",92.6974,95.5979,92.6874,94.7806,3043000.0],["2026-05-14",95.7075,96.5049,94.0131,94.342,1860500.0],["2026-05-15",94.98,95.01,93.4,94.05,1923500.0],["2026-05-18",94.19,96.97,94.19,96.78,2728800.0],["2026-05-19",96.94,97.74,95.53,95.75,1509900.0],["2026-05-20",95.75,96.72,94.87,96.12,1583400.0],["2026-05-21",95.62,96.3,94.19,95.64,1234300.0],["2026-05-22",96.07,96.62,95.58,96.25,1038300.0],["2026-05-26",96.11,97.58,95.81,96.67,1881100.0],["2026-05-27",97.59,99.47,97.13,98.01,1767400.0],["2026-05-28",97.76,98.19,97.0,97.63,1665900.0],["2026-05-29",97.32,98.01,95.58,95.63,3334300.0],["2026-06-01",95.57,96.0,94.37,95.3,2169800.0],["2026-06-02",95.53,96.39,95.1,96.14,2234800.0],["2026-06-03",96.2,96.2,92.72,92.89,2434300.0],["2026-06-04",94.66,95.3,92.57,94.12,2546300.0],["2026-06-05",94.81,98.03,94.2,96.74,2157000.0],["2026-06-08",95.82,96.34,95.01,95.35,1465400.0],["2026-06-09",95.58,97.11,94.75,97.03,1532800.0],["2026-06-10",98.0,98.78,97.25,98.19,1728200.0],["2026-06-11",98.01,98.45,96.96,97.08,1488300.0],["2026-06-12",97.42,97.64,96.13,97.56,1359100.0],["2026-06-15",97.9,98.78,96.51,98.32,1891200.0],["2026-06-16",98.85,100.12,97.97,98.42,1877400.0],["2026-06-17",98.01,98.74,96.39,97.41,2388600.0],["2026-06-18",98.14,98.57,95.59,95.63,5476600.0],["2026-06-22",95.2,95.73,93.67,93.74,1969500.0],["2026-06-23",95.55,96.83,95.0,96.48,1884600.0],["2026-06-24",97.31,99.41,96.91,98.67,1950900.0],["2026-06-25",98.05,100.0,97.09,98.15,1832900.0],["2026-06-26",99.14,99.8,98.22,99.58,2545900.0],["2026-06-29",98.67,98.86,96.06,97.9,2361800.0],["2026-06-30",97.06,97.54,96.0,96.88,2203800.0],["2026-07-01",97.17,97.76,96.31,97.21,1294500.0],["2026-07-02",98.01,98.94,96.65,98.6,1444700.0],["2026-07-06",98.07,98.26,96.59,97.45,1582495.552069],["2026-07-07",99.28,100.49,98.36,98.95,1548519.194782],["2026-07-08",97.97,97.97,95.97,96.17,2076161.472634],["2026-07-09",95.61,96.36,94.63,95.67,1770139.774274],["2026-07-10",96.05,97.042,95.72,96.36,1368802.19937],["2026-07-13",97.31,98.56,95.94,97.16,1557211.949686],["2026-07-14",96.03,96.545,94.3,95.41,1536285.576375],["2026-07-15",95.25,97.555,95,97.14,1993711.857768],["2026-07-16",98,99.12,97.64,99.12,1515200.499858],["2026-07-17",99.97,100.93,97.17,98.07,1732603.593344],["2026-07-20",97.5,97.98,97.06,97.79,1316741.182663],["2026-07-21",96.6,97.595,95.08,95.75,1481016.842732],["2026-07-22",96.66,97.17,95.9613,97.13,1589791.712492],["2026-07-23",96.01,96.75,95.01,96.19,1520685.902963],["2026-07-24",96.45,97.76,96.23,97.64,1193807.25464],["2026-07-27",97.91,99.58,97.9,98.7,1246127.767183],["2026-07-28",100.73,101.68,99.57,99.93,2266872.315094],["2026-07-29",98.04,100.055,97.44,99.86,2436178.315597],["2026-07-30",98.35,99.04,97.42,97.68,3897620.737053],["2026-07-31",95.71,99.79,94.88,98.81,2656954.141794],["2026-08-03",100.49,102.24,99.605,100.01,1932338.355097],["2026-08-04",99.75,103.45,99.1,103,2150430.09171],["2026-08-05",103.2,103.88,102.24,103.64,2556599.189446],["2026-08-06",104,104.31,102.26,103.36,1899157.29361],["2026-08-07",103.06,103.66,102.375,103.24,1743943.894512],["2026-08-10",102.36,103.66,101.05,103.28,269071.214882],["2026-08-11",102.46,103.41,102.27,102.78,1522600.994819],["2026-08-12",101.19,102.31,100.02,101.24,1404151.428879],["2026-08-13",102.01,102.78,100.76,101.32,1297549.571784],["2026-08-14",100.96,101.405,100.25,101.3,1426500.60363]]}