{"t":"DCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2232,0.2324,0.2232,0.2263,264000.0],["1980-03-18",0.2247,0.2247,0.2247,0.2247,9600.0],["1980-03-19",0.2263,0.2293,0.2263,0.2293,422400.0],["1980-03-20",0.2263,0.2263,0.2247,0.2247,38400.0],["1980-03-21",0.2247,0.2247,0.2232,0.2232,43200.0],["1980-03-24",0.2232,0.2263,0.2232,0.2232,139200.0],["1980-03-25",0.2232,0.2263,0.2232,0.2232,374400.0],["1980-03-26",0.2232,0.2232,0.2232,0.2232,38400.0],["1980-03-27",0.2202,0.2202,0.2202,0.2202,139200.0],["1980-03-28",0.2202,0.2232,0.2202,0.2202,220800.0],["1980-03-31",0.2217,0.2247,0.2217,0.2217,43200.0],["1980-04-01",0.2217,0.2217,0.2202,0.2202,52800.0],["1980-04-02",0.2202,0.2202,0.2202,0.2202,24000.0],["1980-04-03",0.2202,0.2217,0.2202,0.2202,43200.0],["1980-04-07",0.2202,0.2217,0.2171,0.2171,96000.0],["1980-04-08",0.214,0.214,0.2094,0.211,268800.0],["1980-04-09",0.2094,0.2094,0.2064,0.2064,81600.0],["1980-04-10",0.2064,0.2079,0.2003,0.2003,172800.0],["1980-04-11",0.2018,0.2018,0.2018,0.2018,4800.0],["1980-04-14",0.2018,0.2049,0.2003,0.2049,48000.0],["1980-04-15",0.2049,0.2049,0.2049,0.2049,0.0],["1980-04-16",0.2049,0.2064,0.2018,0.2018,206400.0],["1980-04-17",0.2018,0.2033,0.2018,0.2033,48000.0],["1980-04-18",0.2033,0.2049,0.2033,0.2033,86400.0],["1980-04-21",0.2033,0.2049,0.2033,0.2033,48000.0],["1980-04-22",0.2018,0.2018,0.2003,0.2003,120000.0],["1980-04-23",0.2003,0.2018,0.1987,0.2003,187200.0],["1980-04-24",0.2003,0.2003,0.1987,0.2003,316800.0],["1980-04-25",0.2003,0.2018,0.1987,0.2018,28800.0],["1980-04-28",0.1972,0.1972,0.1972,0.1972,57600.0],["1980-04-29",0.1972,0.1972,0.1972,0.1972,24000.0],["1980-04-30",0.1987,0.2033,0.1987,0.2018,76800.0],["1980-05-01",0.2018,0.2018,0.1987,0.2018,86400.0],["1980-05-02",0.1972,0.1972,0.1972,0.1972,81600.0],["1980-05-05",0.1972,0.1987,0.1972,0.1972,52800.0],["1980-05-06",0.1972,0.1987,0.1972,0.1972,268800.0],["1980-05-07",0.1972,0.1987,0.1972,0.1972,33600.0],["1980-05-08",0.1972,0.1987,0.1972,0.1987,57600.0],["1980-05-09",0.1987,0.2018,0.1987,0.2018,67200.0],["1980-05-12",0.2003,0.2003,0.2003,0.2003,4800.0],["1980-05-13",0.2033,0.2079,0.2033,0.2049,57600.0],["1980-05-14",0.2079,0.2125,0.2079,0.2079,86400.0],["1980-05-15",0.2079,0.211,0.2049,0.211,76800.0],["1980-05-16",0.2094,0.2094,0.2079,0.2079,24000.0],["1980-05-19",0.2094,0.2125,0.2094,0.2125,38400.0],["1980-05-20",0.2125,0.2125,0.2094,0.211,163200.0],["1980-05-21",0.2094,0.2094,0.2079,0.2079,67200.0],["1980-05-22",0.2079,0.2156,0.2079,0.2156,76800.0],["1980-05-23",0.2186,0.2202,0.2186,0.2186,67200.0],["1980-05-27",0.2186,0.2247,0.2186,0.2186,67200.0],["1980-05-28",0.2186,0.2263,0.2186,0.2263,244800.0],["1980-05-29",0.2247,0.2247,0.2202,0.2232,950400.0],["1980-05-30",0.2232,0.2232,0.2232,0.2232,0.0],["1980-06-02",0.2232,0.2232,0.2156,0.2156,81600.0],["1980-06-03",0.214,0.214,0.2125,0.2125,403200.0],["1980-06-04",0.214,0.2171,0.214,0.2171,62400.0],["1980-06-05",0.2156,0.2156,0.2094,0.2094,62400.0],["1980-06-06",0.2094,0.2156,0.2064,0.2156,628800.0],["1980-06-09",0.2156,0.2156,0.2125,0.2125,24000.0],["1980-06-10",0.214,0.2171,0.214,0.2156,43200.0],["1980-06-11",0.2156,0.2171,0.2049,0.2049,720000.0],["1980-06-12",0.2049,0.2079,0.2033,0.2079,24000.0],["1980-06-13",0.2079,0.2079,0.2079,0.2079,4800.0],["1980-06-16",0.2079,0.2079,0.2064,0.2079,96000.0],["1980-06-17",0.2079,0.211,0.2079,0.2079,129600.0],["1980-06-18",0.211,0.2125,0.211,0.2125,115200.0],["1980-06-19",0.2125,0.2125,0.2094,0.2125,62400.0],["1980-06-20",0.211,0.211,0.2079,0.2094,67200.0],["1980-06-23",0.2094,0.2094,0.2094,0.2094,4800.0],["1980-06-24",0.2094,0.2125,0.2094,0.2094,163200.0],["1980-06-25",0.2125,0.214,0.2125,0.2125,72000.0],["1980-06-26",0.2125,0.214,0.2125,0.214,38400.0],["1980-06-27",0.211,0.211,0.211,0.211,177600.0],["1980-06-30",0.211,0.211,0.2079,0.2094,91200.0],["1980-07-01",0.2094,0.2094,0.2064,0.2094,964800.0],["1980-07-02",0.2064,0.2064,0.2064,0.2064,33600.0],["1980-07-03",0.2079,0.214,0.2079,0.214,100800.0],["1980-07-07",0.214,0.2171,0.211,0.2171,72000.0],["1980-07-08",0.2171,0.2217,0.2156,0.2202,1320000.0],["1980-07-09",0.2492,0.2538,0.2492,0.2523,513600.0],["1980-07-10",0.2523,0.2538,0.2446,0.2477,288000.0],["1980-07-11",0.2477,0.2507,0.2477,0.2507,230400.0],["1980-07-14",0.2507,0.2538,0.2492,0.2492,158400.0],["1980-07-15",0.2507,0.2538,0.2507,0.2538,225600.0],["1980-07-16",0.2538,0.2553,0.2507,0.2553,220800.0],["1980-07-17",0.2553,0.2553,0.2507,0.2538,230400.0],["1980-07-18",0.2538,0.2538,0.2507,0.2507,38400.0],["1980-07-21",0.2507,0.2568,0.2492,0.2568,297600.0],["1980-07-22",0.2568,0.2599,0.2553,0.2599,43200.0],["1980-07-23",0.2584,0.2584,0.2553,0.2584,129600.0],["1980-07-24",0.2614,0.266,0.2614,0.266,172800.0],["1980-07-25",0.263,0.263,0.2614,0.2614,91200.0],["1980-07-28",0.263,0.266,0.263,0.263,38400.0],["1980-07-29",0.263,0.263,0.2614,0.2614,38400.0],["1980-07-30",0.2645,0.2752,0.2645,0.2706,192000.0],["1980-07-31",0.2706,0.2706,0.2675,0.2691,115200.0],["1980-08-01",0.2691,0.2691,0.2675,0.2691,67200.0],["1980-08-04",0.2691,0.2691,0.2691,0.2691,33600.0],["1980-08-05",0.2691,0.2737,0.2691,0.2691,148800.0],["1980-08-06",0.2721,0.2813,0.2721,0.2813,201600.0],["1980-08-07",0.2813,0.2889,0.2798,0.2844,187200.0],["1980-08-08",0.2844,0.2889,0.2813,0.2813,182400.0],["1980-08-11",0.2813,0.2813,0.2767,0.2813,48000.0],["1980-08-12",0.2813,0.2828,0.2813,0.2813,33600.0],["1980-08-13",0.2813,0.2859,0.2782,0.2782,115200.0],["1980-08-14",0.2782,0.2859,0.2782,0.2859,158400.0],["1980-08-15",0.2874,0.292,0.2874,0.2889,235200.0],["1980-08-18",0.2889,0.2905,0.2844,0.2844,201600.0],["1980-08-19",0.2844,0.2844,0.2813,0.2828,81600.0],["1980-08-20",0.2828,0.2844,0.2813,0.2828,172800.0],["1980-08-21",0.2859,0.2935,0.2859,0.292,753600.0],["1980-08-22",0.292,0.2935,0.292,0.2935,153600.0],["1980-08-25",0.2935,0.2935,0.2874,0.2874,38400.0],["1980-08-26",0.2874,0.2874,0.2798,0.2798,124800.0],["1980-08-27",0.2752,0.2752,0.2721,0.2737,177600.0],["1980-08-28",0.2721,0.2721,0.266,0.266,168000.0],["1980-08-29",0.266,0.2706,0.266,0.2691,201600.0],["1980-09-02",0.2691,0.2721,0.2691,0.2691,72000.0],["1980-09-03",0.2691,0.2691,0.2691,0.2691,105600.0],["1980-09-04",0.2691,0.2721,0.2675,0.2706,451200.0],["1980-09-05",0.2706,0.2706,0.266,0.266,72000.0],["1980-09-08",0.2675,0.2706,0.2675,0.2706,182400.0],["1980-09-09",0.2706,0.2782,0.2706,0.2752,100800.0],["1980-09-10",0.2767,0.2798,0.2767,0.2798,120000.0],["1980-09-11",0.2798,0.2798,0.2767,0.2798,134400.0],["1980-09-12",0.2798,0.2798,0.2752,0.2752,67200.0],["1980-09-15",0.2752,0.2767,0.2706,0.2721,139200.0],["1980-09-16",0.2721,0.2859,0.2721,0.2859,297600.0],["1980-09-17",0.2874,0.3042,0.2874,0.2935,532800.0],["1980-09-18",0.2935,0.2935,0.2905,0.2935,235200.0],["1980-09-19",0.2935,0.2966,0.2905,0.2905,158400.0],["1980-09-22",0.2905,0.2935,0.2844,0.2844,264000.0],["1980-09-23",0.2874,0.292,0.2874,0.2874,129600.0],["1980-09-24",0.2828,0.2828,0.2767,0.2767,120000.0],["1980-09-25",0.2767,0.2798,0.2767,0.2798,115200.0],["1980-09-26",0.2798,0.2813,0.2782,0.2782,604800.0],["1980-09-29",0.2782,0.2782,0.2767,0.2767,196800.0],["1980-09-30",0.2767,0.2798,0.2767,0.2798,216000.0],["1980-10-01",0.2798,0.2798,0.2767,0.2767,48000.0],["1980-10-02",0.2767,0.2798,0.2767,0.2798,129600.0],["1980-10-03",0.2798,0.2813,0.2782,0.2798,115200.0],["1980-10-06",0.2798,0.2844,0.2767,0.2844,230400.0],["1980-10-07",0.2828,0.2828,0.2737,0.2767,451200.0],["1980-10-08",0.2782,0.2859,0.2782,0.2813,316800.0],["1980-10-09",0.2813,0.2813,0.2767,0.2782,235200.0],["1980-10-10",0.2813,0.2905,0.2813,0.2889,220800.0],["1980-10-13",0.2905,0.3027,0.2905,0.3012,177600.0],["1980-10-14",0.3012,0.3088,0.2997,0.3058,388800.0],["1980-10-15",0.3058,0.3104,0.3042,0.3073,124800.0],["1980-10-16",0.3073,0.3088,0.2966,0.2966,398400.0],["1980-10-17",0.2966,0.3027,0.2951,0.3027,211200.0],["1980-10-20",0.3027,0.3042,0.2905,0.2905,158400.0],["1980-10-21",0.2935,0.2997,0.2935,0.2935,249600.0],["1980-10-22",0.2951,0.2981,0.2951,0.2951,48000.0],["1980-10-23",0.2905,0.2905,0.2813,0.2813,187200.0],["1980-10-24",0.2813,0.2813,0.2813,0.2813,4800.0],["1980-10-27",0.2813,0.2859,0.2813,0.2859,120000.0],["1980-10-28",0.2859,0.2859,0.2813,0.2813,115200.0],["1980-10-29",0.2844,0.2905,0.2844,0.2905,172800.0],["1980-10-30",0.2874,0.2874,0.2828,0.2828,33600.0],["1980-10-31",0.2828,0.2828,0.2782,0.2782,153600.0],["1980-11-03",0.2782,0.2813,0.2782,0.2813,62400.0],["1980-11-05",0.2859,0.2966,0.2859,0.2966,230400.0],["1980-11-06",0.2966,0.2966,0.2844,0.2844,100800.0],["1980-11-07",0.2844,0.2844,0.2798,0.2798,43200.0],["1980-11-10",0.2782,0.2782,0.2752,0.2782,211200.0],["1980-11-11",0.2782,0.2782,0.2782,0.2782,52800.0],["1980-11-12",0.2782,0.2813,0.2752,0.2813,172800.0],["1980-11-13",0.2813,0.2813,0.2767,0.2798,86400.0],["1980-11-14",0.2798,0.2813,0.2752,0.2752,153600.0],["1980-11-17",0.2752,0.2752,0.2675,0.2721,302400.0],["1980-11-18",0.2721,0.2889,0.2706,0.2889,201600.0],["1980-11-19",0.2889,0.292,0.2859,0.2874,91200.0],["1980-11-20",0.2874,0.2935,0.2874,0.2935,326400.0],["1980-11-21",0.2935,0.2935,0.2889,0.2889,38400.0],["1980-11-24",0.2859,0.2859,0.2721,0.2798,336000.0],["1980-11-25",0.2782,0.2782,0.2721,0.2721,33600.0],["1980-11-26",0.2721,0.2737,0.2691,0.2691,288000.0],["1980-11-28",0.2691,0.2706,0.263,0.2706,187200.0],["1980-12-01",0.2706,0.2706,0.2645,0.2675,254400.0],["1980-12-02",0.2645,0.2645,0.263,0.263,163200.0],["1980-12-03",0.263,0.2645,0.263,0.263,100800.0],["1980-12-04",0.263,0.263,0.263,0.263,129600.0],["1980-12-05",0.263,0.263,0.2599,0.2599,38400.0],["1980-12-08",0.2599,0.2614,0.2568,0.2568,110400.0],["1980-12-09",0.2568,0.263,0.2568,0.2599,244800.0],["1980-12-10",0.2584,0.2584,0.2568,0.2568,72000.0],["1980-12-11",0.2568,0.2599,0.2568,0.2599,14400.0],["1980-12-12",0.2599,0.263,0.2568,0.2568,163200.0],["1980-12-15",0.2568,0.2599,0.2507,0.2507,57600.0],["1980-12-16",0.2538,0.2584,0.2538,0.2553,43200.0],["1980-12-17",0.2553,0.2568,0.2553,0.2553,110400.0],["1980-12-18",0.2553,0.2568,0.2553,0.2553,76800.0],["1980-12-19",0.2553,0.2568,0.2538,0.2568,782400.0],["1980-12-22",0.2568,0.2568,0.2553,0.2553,753600.0],["1980-12-23",0.2553,0.2553,0.2538,0.2553,216000.0],["1980-12-24",0.2553,0.2568,0.2553,0.2568,72000.0],["1980-12-26",0.2553,0.2553,0.2523,0.2538,76800.0],["1980-12-29",0.2538,0.2538,0.2507,0.2538,38400.0],["1980-12-30",0.2538,0.2553,0.2507,0.2523,139200.0],["1980-12-31",0.2523,0.2553,0.2507,0.2538,268800.0],["1981-01-02",0.2538,0.2538,0.2523,0.2523,19200.0],["1981-01-05",0.2523,0.2599,0.2523,0.2568,945600.0],["1981-01-06",0.2599,0.2645,0.2599,0.2645,57600.0],["1981-01-07",0.2614,0.2614,0.2568,0.2568,144000.0],["1981-01-08",0.2568,0.2584,0.2568,0.2584,187200.0],["1981-01-09",0.2584,0.2584,0.2568,0.2568,168000.0],["1981-01-12",0.2568,0.2614,0.2568,0.2568,129600.0],["1981-01-13",0.2568,0.2568,0.2568,0.2568,4800.0],["1981-01-14",0.2599,0.2645,0.2599,0.2645,38400.0],["1981-01-15",0.2645,0.266,0.2568,0.2568,801600.0],["1981-01-16",0.2568,0.2599,0.2568,0.2584,62400.0],["1981-01-19",0.2568,0.2568,0.2568,0.2568,120000.0],["1981-01-20",0.2568,0.2568,0.2568,0.2568,139200.0],["1981-01-21",0.2568,0.2568,0.2538,0.2538,259200.0],["1981-01-22",0.2538,0.2538,0.2538,0.2538,33600.0],["1981-01-23",0.2538,0.2538,0.2538,0.2538,14400.0],["1981-01-26",0.2538,0.2538,0.2538,0.2538,4800.0],["1981-01-27",0.2538,0.2568,0.2538,0.2538,211200.0],["1981-01-28",0.2584,0.2584,0.2584,0.2584,48000.0],["1981-01-29",0.2568,0.2568,0.2553,0.2553,38400.0],["1981-01-30",0.2553,0.2553,0.2553,0.2553,9600.0],["1981-02-02",0.2553,0.2568,0.2538,0.2553,475200.0],["1981-02-03",0.2553,0.2599,0.2538,0.2568,76800.0],["1981-02-04",0.2568,0.2568,0.2553,0.2568,52800.0],["1981-02-05",0.2538,0.2538,0.2538,0.2538,24000.0],["1981-02-06",0.2553,0.2568,0.2553,0.2568,62400.0],["1981-02-09",0.2568,0.2599,0.2553,0.2553,62400.0],["1981-02-10",0.2553,0.2568,0.2538,0.2568,1233600.0],["1981-02-11",0.2568,0.2568,0.2568,0.2568,100800.0],["1981-02-12",0.2568,0.2568,0.2568,0.2568,48000.0],["1981-02-13",0.2568,0.2568,0.2538,0.2538,86400.0],["1981-02-17",0.2568,0.2568,0.2568,0.2568,9600.0],["1981-02-18",0.2568,0.2568,0.2553,0.2568,19200.0],["1981-02-19",0.2568,0.2568,0.2538,0.2538,62400.0],["1981-02-20",0.2553,0.2568,0.2553,0.2553,57600.0],["1981-02-23",0.2553,0.263,0.2553,0.2614,412800.0],["1981-02-24",0.263,0.263,0.263,0.263,72000.0],["1981-02-25",0.2645,0.2645,0.2645,0.2645,57600.0],["1981-02-26",0.2645,0.2645,0.2645,0.2645,172800.0],["1981-02-27",0.266,0.2675,0.266,0.2675,67200.0],["1981-03-02",0.2691,0.2752,0.2691,0.2737,172800.0],["1981-03-03",0.2767,0.2844,0.2767,0.2844,139200.0],["1981-03-04",0.2844,0.2844,0.2813,0.2828,105600.0],["1981-03-05",0.2828,0.2889,0.2798,0.2889,249600.0],["1981-03-06",0.2889,0.2966,0.2889,0.2966,134400.0],["1981-03-09",0.2997,0.3027,0.2997,0.3012,129600.0],["1981-03-10",0.3012,0.3027,0.2997,0.2997,115200.0],["1981-03-11",0.2997,0.2997,0.2935,0.2935,859200.0],["1981-03-12",0.2935,0.3104,0.2935,0.3104,859200.0],["1981-03-13",0.3119,0.3226,0.3119,0.3195,844800.0],["1981-03-16",0.3195,0.3394,0.318,0.3333,2664000.0],["1981-03-17",0.3333,0.3348,0.3256,0.3302,254400.0],["1981-03-18",0.3302,0.3348,0.3272,0.3272,753600.0],["1981-03-19",0.3272,0.3302,0.3272,0.3302,355200.0],["1981-03-20",0.3302,0.3302,0.3287,0.3302,451200.0],["1981-03-23",0.3302,0.3348,0.3287,0.3318,374400.0],["1981-03-24",0.3348,0.3379,0.3348,0.3348,268800.0],["1981-03-25",0.3363,0.3455,0.3363,0.3455,796800.0],["1981-03-26",0.3455,0.3486,0.3394,0.3425,321600.0],["1981-03-27",0.3425,0.3455,0.3409,0.3425,235200.0],["1981-03-30",0.3425,0.3455,0.3425,0.3425,264000.0],["1981-03-31",0.3425,0.3532,0.3409,0.3532,441600.0],["1981-04-01",0.3547,0.3608,0.3547,0.3577,489600.0],["1981-04-02",0.3532,0.3532,0.3455,0.3455,268800.0],["1981-04-03",0.3455,0.3486,0.3455,0.3455,144000.0],["1981-04-06",0.3455,0.3455,0.3256,0.3318,345600.0],["1981-04-07",0.3318,0.3318,0.3272,0.3287,153600.0],["1981-04-08",0.3302,0.3363,0.3302,0.3363,446400.0],["1981-04-09",0.3363,0.3363,0.3348,0.3363,384000.0],["1981-04-10",0.3363,0.3425,0.3333,0.3425,585600.0],["1981-04-13",0.3425,0.3425,0.3379,0.3409,129600.0],["1981-04-14",0.3409,0.3425,0.3379,0.3379,124800.0],["1981-04-15",0.3394,0.3425,0.3394,0.3425,316800.0],["1981-04-16",0.3425,0.3425,0.3348,0.3348,384000.0],["1981-04-20",0.3348,0.3394,0.3302,0.3379,134400.0],["1981-04-21",0.3379,0.3379,0.3348,0.3348,76800.0],["1981-04-22",0.3348,0.3379,0.3333,0.3363,76800.0],["1981-04-23",0.3363,0.347,0.3363,0.3455,489600.0],["1981-04-24",0.3516,0.373,0.3516,0.373,1123200.0],["1981-04-27",0.3761,0.3944,0.3761,0.3853,609600.0],["1981-04-28",0.3853,0.3883,0.3761,0.3761,494400.0],["1981-04-29",0.3746,0.3746,0.3715,0.3715,720000.0],["1981-04-30",0.3715,0.373,0.3684,0.373,249600.0],["1981-05-01",0.373,0.3791,0.373,0.3776,134400.0],["1981-05-04",0.3746,0.3746,0.3623,0.3639,259200.0],["1981-05-05",0.3608,0.3608,0.3486,0.3516,283200.0],["1981-05-06",0.3516,0.3516,0.3486,0.3501,432000.0],["1981-05-07",0.3501,0.3532,0.3501,0.3516,96000.0],["1981-05-08",0.3532,0.3562,0.3532,0.3562,62400.0],["1981-05-11",0.3562,0.3562,0.3486,0.3486,91200.0],["1981-05-12",0.3486,0.3516,0.3425,0.3425,196800.0],["1981-05-13",0.3455,0.3486,0.3455,0.3455,105600.0],["1981-05-14",0.3486,0.3577,0.3486,0.3577,182400.0],["1981-05-15",0.3577,0.3639,0.3532,0.3639,192000.0],["1981-05-18",0.3639,0.3684,0.3623,0.3654,129600.0],["1981-05-19",0.3654,0.3684,0.3654,0.3684,177600.0],["1981-05-20",0.3684,0.3761,0.3669,0.3746,115200.0],["1981-05-21",0.3746,0.3761,0.37,0.3715,326400.0],["1981-05-22",0.3715,0.3746,0.3684,0.3684,268800.0],["1981-05-26",0.3684,0.3684,0.3669,0.3684,19200.0],["1981-05-27",0.3684,0.3715,0.3669,0.3715,76800.0],["1981-05-28",0.3761,0.3822,0.3761,0.3822,153600.0],["1981-05-29",0.3837,0.3883,0.3837,0.3883,240000.0],["1981-06-01",0.3899,0.396,0.3899,0.3899,163200.0],["1981-06-02",0.3914,0.3944,0.3914,0.3914,24000.0],["1981-06-03",0.3899,0.3899,0.3853,0.3853,72000.0],["1981-06-04",0.3822,0.3822,0.3776,0.3791,57600.0],["1981-06-05",0.3761,0.3761,0.3639,0.3669,211200.0],["1981-06-08",0.3669,0.3715,0.3669,0.3684,158400.0],["1981-06-09",0.3684,0.3761,0.3684,0.3761,460800.0],["1981-06-10",0.373,0.373,0.37,0.37,302400.0],["1981-06-11",0.37,0.3715,0.37,0.37,9600.0],["1981-06-12",0.3791,0.3853,0.3791,0.3791,225600.0],["1981-06-15",0.3791,0.3822,0.3791,0.3791,67200.0],["1981-06-16",0.3791,0.3791,0.373,0.373,81600.0],["1981-06-17",0.373,0.3746,0.3715,0.3715,518400.0],["1981-06-18",0.3715,0.3746,0.3684,0.3746,844800.0],["1981-06-19",0.3746,0.3791,0.37,0.3776,163200.0],["1981-06-22",0.3791,0.3822,0.3791,0.3822,163200.0],["1981-06-23",0.3791,0.3791,0.3746,0.3746,52800.0],["1981-06-24",0.3746,0.3746,0.373,0.3746,240000.0],["1981-06-25",0.3746,0.3761,0.373,0.3761,614400.0],["1981-06-26",0.3761,0.3761,0.3746,0.3746,67200.0],["1981-06-29",0.3746,0.3746,0.3746,0.3746,24000.0],["1981-06-30",0.3746,0.3746,0.3746,0.3746,43200.0],["1981-07-01",0.3746,0.3776,0.3746,0.3746,28800.0],["1981-07-02",0.3746,0.3746,0.3746,0.3746,4800.0],["1981-07-06",0.3746,0.3746,0.373,0.373,76800.0],["1981-07-07",0.373,0.373,0.3715,0.3715,1353600.0],["1981-07-08",0.3715,0.3715,0.37,0.37,1425600.0],["1981-07-09",0.3684,0.3684,0.3684,0.3684,33600.0],["1981-07-10",0.3684,0.37,0.3669,0.3669,120000.0],["1981-07-13",0.3669,0.3669,0.3639,0.3639,288000.0],["1981-07-14",0.3639,0.3639,0.3623,0.3623,48000.0],["1981-07-15",0.3623,0.3639,0.3608,0.3608,220800.0],["1981-07-16",0.3639,0.3669,0.3639,0.3669,96000.0],["1981-07-17",0.3669,0.373,0.3669,0.373,96000.0],["1981-07-20",0.37,0.37,0.3669,0.3669,62400.0],["1981-07-21",0.3669,0.3684,0.3654,0.3669,52800.0],["1981-07-22",0.3639,0.3639,0.3623,0.3623,81600.0],["1981-07-23",0.3593,0.3593,0.3593,0.3593,556800.0],["1981-07-24",0.3593,0.3593,0.3593,0.3593,9600.0],["1981-07-27",0.3608,0.3669,0.3608,0.3669,33600.0],["1981-07-28",0.3669,0.3669,0.3639,0.3669,57600.0],["1981-07-29",0.3669,0.3669,0.3669,0.3669,0.0],["1981-07-30",0.3639,0.3639,0.3639,0.3639,14400.0],["1981-07-31",0.3639,0.3669,0.3639,0.3669,33600.0],["1981-08-03",0.37,0.3746,0.37,0.3746,62400.0],["1981-08-04",0.373,0.373,0.3715,0.3715,43200.0],["1981-08-05",0.3715,0.3715,0.3715,0.3715,28800.0],["1981-08-06",0.3715,0.3791,0.3715,0.3776,76800.0],["1981-08-07",0.3791,0.3791,0.3791,0.3791,9600.0],["1981-08-10",0.3791,0.3791,0.3776,0.3776,24000.0],["1981-08-11",0.3776,0.3776,0.3761,0.3761,14400.0],["1981-08-12",0.3791,0.3822,0.3791,0.3807,57600.0],["1981-08-13",0.3807,0.3807,0.3807,0.3807,4800.0],["1981-08-14",0.3791,0.3791,0.3761,0.3761,72000.0],["1981-08-17",0.3746,0.3746,0.373,0.373,38400.0],["1981-08-18",0.373,0.3761,0.373,0.373,72000.0],["1981-08-19",0.373,0.373,0.373,0.373,91200.0],["1981-08-20",0.373,0.373,0.373,0.373,14400.0],["1981-08-21",0.373,0.373,0.37,0.37,172800.0],["1981-08-24",0.3684,0.3684,0.3639,0.3669,105600.0],["1981-08-25",0.3639,0.3639,0.3547,0.3547,158400.0],["1981-08-26",0.3547,0.3547,0.3486,0.3486,91200.0],["1981-08-27",0.3425,0.3425,0.3363,0.3363,192000.0],["1981-08-28",0.3272,0.3272,0.3134,0.3134,350400.0],["1981-08-31",0.3134,0.318,0.3134,0.318,235200.0],["1981-09-01",0.3165,0.3165,0.3165,0.3165,19200.0],["1981-09-02",0.318,0.3211,0.318,0.3195,86400.0],["1981-09-03",0.3195,0.3241,0.3195,0.3195,340800.0],["1981-09-04",0.318,0.318,0.3134,0.3134,67200.0],["1981-09-08",0.3134,0.3149,0.3119,0.3119,52800.0],["1981-09-09",0.3119,0.3119,0.3104,0.3104,33600.0],["1981-09-10",0.3104,0.3149,0.3088,0.3149,153600.0],["1981-09-11",0.3134,0.3134,0.3119,0.3119,52800.0],["1981-09-14",0.3119,0.3149,0.3119,0.3134,134400.0],["1981-09-15",0.3134,0.3149,0.3119,0.3149,340800.0],["1981-09-16",0.3149,0.318,0.3119,0.3134,211200.0],["1981-09-17",0.3119,0.3119,0.3119,0.3119,67200.0],["1981-09-18",0.3119,0.3165,0.3119,0.3165,105600.0],["1981-09-21",0.3134,0.3134,0.3104,0.3104,124800.0],["1981-09-22",0.3104,0.3119,0.3088,0.3104,76800.0],["1981-09-23",0.3073,0.3073,0.3027,0.3027,86400.0],["1981-09-24",0.3012,0.3012,0.3012,0.3012,86400.0],["1981-09-25",0.2997,0.2997,0.2951,0.2951,139200.0],["1981-09-28",0.2905,0.2905,0.2905,0.2905,28800.0],["1981-09-29",0.2905,0.2966,0.2889,0.2966,86400.0],["1981-09-30",0.2966,0.3027,0.2966,0.3027,115200.0],["1981-10-01",0.3027,0.3058,0.3027,0.3027,28800.0],["1981-10-02",0.3058,0.3058,0.3058,0.3058,38400.0],["1981-10-05",0.3058,0.3241,0.3042,0.318,772800.0],["1981-10-06",0.318,0.3195,0.3149,0.3149,48000.0],["1981-10-07",0.3149,0.3149,0.3149,0.3149,9600.0],["1981-10-08",0.3149,0.318,0.3088,0.3088,100800.0],["1981-10-09",0.3088,0.3104,0.3058,0.3058,105600.0],["1981-10-12",0.3027,0.3027,0.3027,0.3027,24000.0],["1981-10-13",0.3027,0.3058,0.3012,0.3012,48000.0],["1981-10-14",0.2981,0.2981,0.2981,0.2981,4800.0],["1981-10-15",0.2951,0.2951,0.2905,0.2905,67200.0],["1981-10-16",0.2905,0.292,0.2905,0.292,28800.0],["1981-10-19",0.292,0.2935,0.292,0.2935,110400.0],["1981-10-20",0.2905,0.2905,0.2859,0.2859,72000.0],["1981-10-21",0.2844,0.2844,0.2813,0.2813,43200.0],["1981-10-22",0.2782,0.2782,0.2706,0.2721,139200.0],["1981-10-23",0.2721,0.2721,0.2721,0.2721,0.0],["1981-10-26",0.2675,0.2675,0.263,0.263,105600.0],["1981-10-27",0.2599,0.2599,0.2599,0.2599,4800.0],["1981-10-28",0.2599,0.2614,0.2584,0.2584,62400.0],["1981-10-29",0.2584,0.2599,0.2568,0.2568,513600.0],["1981-10-30",0.2568,0.2568,0.2553,0.2568,28800.0],["1981-11-02",0.2568,0.2599,0.2568,0.2599,374400.0],["1981-11-03",0.2599,0.2599,0.2538,0.2599,264000.0],["1981-11-04",0.2599,0.263,0.2568,0.263,960000.0],["1981-11-05",0.263,0.266,0.263,0.266,508800.0],["1981-11-06",0.266,0.2675,0.2645,0.2675,624000.0],["1981-11-09",0.2645,0.2645,0.2599,0.2599,307200.0],["1981-11-10",0.2599,0.2614,0.2568,0.2568,360000.0],["1981-11-11",0.2538,0.2538,0.2538,0.2538,456000.0],["1981-11-12",0.2538,0.2584,0.2538,0.2568,446400.0],["1981-11-13",0.2568,0.2599,0.2568,0.2584,172800.0],["1981-11-16",0.2584,0.2599,0.2538,0.2568,129600.0],["1981-11-17",0.2584,0.2584,0.2584,0.2584,76800.0],["1981-11-18",0.2584,0.2599,0.2584,0.2599,105600.0],["1981-11-19",0.2599,0.263,0.2568,0.2584,393600.0],["1981-11-20",0.2599,0.2599,0.2599,0.2599,67200.0],["1981-11-23",0.2599,0.2599,0.2568,0.2568,67200.0],["1981-11-24",0.2568,0.2599,0.2568,0.2599,312000.0],["1981-11-25",0.2599,0.2614,0.2568,0.2599,244800.0],["1981-11-27",0.2599,0.2599,0.2584,0.2584,182400.0],["1981-11-30",0.2584,0.2599,0.2568,0.2599,96000.0],["1981-12-01",0.2599,0.2614,0.2568,0.2599,369600.0],["1981-12-02",0.2599,0.263,0.2584,0.263,278400.0],["1981-12-03",0.263,0.2645,0.2614,0.263,384000.0],["1981-12-04",0.263,0.266,0.263,0.263,532800.0],["1981-12-07",0.263,0.266,0.263,0.266,144000.0],["1981-12-08",0.266,0.266,0.263,0.263,67200.0],["1981-12-09",0.266,0.2752,0.266,0.2752,532800.0],["1981-12-10",0.2752,0.3027,0.2706,0.3027,321600.0],["1981-12-11",0.3027,0.3088,0.2951,0.2951,163200.0],["1981-12-14",0.292,0.292,0.2798,0.2828,110400.0],["1981-12-15",0.2828,0.2935,0.2828,0.2935,201600.0],["1981-12-16",0.2935,0.2935,0.2905,0.2905,33600.0],["1981-12-17",0.2905,0.292,0.2889,0.2889,48000.0],["1981-12-18",0.2889,0.2889,0.2889,0.2889,43200.0],["1981-12-21",0.2905,0.2905,0.2905,0.2905,48000.0],["1981-12-22",0.2905,0.2935,0.2874,0.2874,134400.0],["1981-12-23",0.2859,0.2859,0.2859,0.2859,14400.0],["1981-12-24",0.2859,0.2859,0.2828,0.2859,52800.0],["1981-12-28",0.2859,0.2859,0.2828,0.2828,48000.0],["1981-12-29",0.2813,0.2813,0.2767,0.2767,43200.0],["1981-12-30",0.2767,0.2813,0.2752,0.2813,374400.0],["1981-12-31",0.2813,0.2844,0.2782,0.2844,91200.0],["1982-01-04",0.2828,0.2828,0.2813,0.2813,62400.0],["1982-01-05",0.2813,0.2844,0.2813,0.2813,153600.0],["1982-01-06",0.2813,0.2813,0.2782,0.2782,62400.0],["1982-01-07",0.2767,0.2767,0.2737,0.2737,33600.0],["1982-01-08",0.2767,0.2767,0.2767,0.2767,14400.0],["1982-01-11",0.2737,0.2737,0.2706,0.2706,24000.0],["1982-01-12",0.2691,0.2691,0.266,0.266,115200.0],["1982-01-13",0.266,0.266,0.263,0.263,240000.0],["1982-01-14",0.263,0.266,0.263,0.263,24000.0],["1982-01-15",0.263,0.266,0.263,0.263,211200.0],["1982-01-18",0.263,0.263,0.2599,0.263,110400.0],["1982-01-19",0.263,0.266,0.263,0.263,100800.0],["1982-01-20",0.263,0.266,0.263,0.266,124800.0],["1982-01-21",0.2645,0.2645,0.263,0.263,168000.0],["1982-01-22",0.2645,0.266,0.2645,0.266,57600.0],["1982-01-25",0.263,0.263,0.2599,0.2599,72000.0],["1982-01-26",0.2599,0.2599,0.2568,0.2584,384000.0],["1982-01-27",0.2584,0.2584,0.2568,0.2584,24000.0],["1982-01-28",0.2584,0.263,0.2568,0.2568,105600.0],["1982-01-29",0.2568,0.263,0.2568,0.2599,96000.0],["1982-02-01",0.2599,0.263,0.2584,0.263,225600.0],["1982-02-02",0.263,0.266,0.2614,0.266,336000.0],["1982-02-03",0.2675,0.2691,0.2675,0.2691,139200.0],["1982-02-04",0.2721,0.2721,0.2721,0.2721,72000.0],["1982-02-05",0.2706,0.2706,0.2706,0.2706,211200.0],["1982-02-08",0.2706,0.2706,0.2691,0.2691,235200.0],["1982-02-09",0.266,0.266,0.266,0.266,187200.0],["1982-02-10",0.2645,0.2645,0.2614,0.2614,192000.0],["1982-02-11",0.263,0.263,0.263,0.263,48000.0],["1982-02-12",0.263,0.266,0.2614,0.266,235200.0],["1982-02-16",0.263,0.263,0.2599,0.2599,283200.0],["1982-02-17",0.2614,0.2614,0.2614,0.2614,24000.0],["1982-02-18",0.2614,0.2614,0.2614,0.2614,19200.0],["1982-02-19",0.2614,0.2614,0.2354,0.237,1113600.0],["1982-02-22",0.237,0.2385,0.2293,0.2385,1257600.0],["1982-02-23",0.2324,0.2324,0.2293,0.2293,19200.0],["1982-02-24",0.2293,0.2309,0.2263,0.2309,52800.0],["1982-02-25",0.2309,0.2324,0.2278,0.2324,148800.0],["1982-02-26",0.2293,0.2293,0.2247,0.2247,441600.0],["1982-03-01",0.2232,0.2232,0.2171,0.2171,52800.0],["1982-03-02",0.2171,0.2202,0.2171,0.2186,76800.0],["1982-03-03",0.2171,0.2171,0.2171,0.2171,52800.0],["1982-03-04",0.2171,0.2171,0.211,0.211,139200.0],["1982-03-05",0.211,0.211,0.2079,0.2079,312000.0],["1982-03-08",0.2079,0.2094,0.2049,0.2094,547200.0],["1982-03-09",0.2079,0.2079,0.2064,0.2064,19200.0],["1982-03-10",0.2064,0.2079,0.2049,0.2049,19200.0],["1982-03-11",0.2049,0.2064,0.2033,0.2064,81600.0],["1982-03-12",0.2064,0.2064,0.2049,0.2064,115200.0],["1982-03-15",0.2049,0.2049,0.2003,0.2003,177600.0],["1982-03-16",0.2003,0.2033,0.1987,0.2018,115200.0],["1982-03-17",0.2003,0.2003,0.2003,0.2003,9600.0],["1982-03-18",0.2018,0.2018,0.2018,0.2018,153600.0],["1982-03-19",0.2018,0.2033,0.2018,0.2018,57600.0],["1982-03-22",0.2018,0.2033,0.1987,0.1987,81600.0],["1982-03-23",0.1987,0.2018,0.1972,0.2018,211200.0],["1982-03-24",0.2018,0.2018,0.1987,0.2018,67200.0],["1982-03-25",0.2033,0.2033,0.2033,0.2033,110400.0],["1982-03-26",0.2033,0.2064,0.2018,0.2064,259200.0],["1982-03-29",0.2049,0.2049,0.2033,0.2033,76800.0],["1982-03-30",0.2033,0.2049,0.2033,0.2049,81600.0],["1982-03-31",0.2018,0.2018,0.2018,0.2018,24000.0],["1982-04-01",0.2018,0.2049,0.2018,0.2018,33600.0],["1982-04-02",0.2033,0.2079,0.2033,0.2064,216000.0],["1982-04-05",0.2079,0.2079,0.2079,0.2079,62400.0],["1982-04-06",0.2064,0.2064,0.2064,0.2064,67200.0],["1982-04-07",0.2079,0.2079,0.2079,0.2079,33600.0],["1982-04-08",0.2079,0.2186,0.2064,0.2186,388800.0],["1982-04-12",0.2247,0.2293,0.2247,0.2293,244800.0],["1982-04-13",0.2293,0.2293,0.2263,0.2263,129600.0],["1982-04-14",0.2278,0.2309,0.2278,0.2293,57600.0],["1982-04-15",0.2293,0.2309,0.2263,0.2278,43200.0],["1982-04-16",0.2263,0.2263,0.2263,0.2263,4800.0],["1982-04-19",0.2263,0.2263,0.2247,0.2247,19200.0],["1982-04-20",0.2217,0.2217,0.214,0.214,355200.0],["1982-04-21",0.214,0.2171,0.214,0.214,86400.0],["1982-04-22",0.214,0.2156,0.214,0.2156,100800.0],["1982-04-23",0.2156,0.2156,0.211,0.2156,57600.0],["1982-04-26",0.2156,0.2202,0.2125,0.2202,115200.0],["1982-04-27",0.2202,0.2247,0.2186,0.2217,148800.0],["1982-04-28",0.2217,0.2232,0.2202,0.2202,67200.0],["1982-04-29",0.2202,0.2202,0.2202,0.2202,33600.0],["1982-04-30",0.2202,0.2202,0.2202,0.2202,62400.0],["1982-05-03",0.2202,0.2232,0.2202,0.2232,52800.0],["1982-05-04",0.2232,0.2278,0.2217,0.2247,2121600.0],["1982-05-05",0.2278,0.2324,0.2278,0.2324,81600.0],["1982-05-06",0.2324,0.2324,0.2324,0.2324,28800.0],["1982-05-07",0.2354,0.2354,0.2354,0.2354,9600.0],["1982-05-10",0.2354,0.2385,0.2354,0.2385,139200.0],["1982-05-11",0.237,0.237,0.2339,0.2354,369600.0],["1982-05-12",0.2339,0.2339,0.2324,0.2324,211200.0],["1982-05-13",0.2324,0.2354,0.2324,0.2354,19200.0],["1982-05-14",0.2339,0.2339,0.2339,0.2339,19200.0],["1982-05-17",0.2339,0.2354,0.2339,0.2339,96000.0],["1982-05-18",0.2339,0.2339,0.2339,0.2339,14400.0],["1982-05-19",0.2339,0.2354,0.2339,0.2339,86400.0],["1982-05-20",0.2339,0.2339,0.2339,0.2339,72000.0],["1982-05-21",0.2339,0.2354,0.2263,0.2263,96000.0],["1982-05-24",0.2232,0.2232,0.2156,0.2156,235200.0],["1982-05-25",0.2156,0.2171,0.214,0.214,518400.0],["1982-05-26",0.214,0.214,0.214,0.214,0.0],["1982-05-27",0.2094,0.2094,0.2033,0.2049,648000.0],["1982-05-28",0.2049,0.2079,0.2049,0.2079,96000.0],["1982-06-01",0.2064,0.2064,0.2033,0.2033,508800.0],["1982-06-02",0.2033,0.2049,0.2018,0.2033,115200.0],["1982-06-03",0.2033,0.2033,0.2033,0.2033,28800.0],["1982-06-04",0.2033,0.2049,0.2018,0.2033,187200.0],["1982-06-07",0.2033,0.2033,0.2018,0.2018,163200.0],["1982-06-08",0.2018,0.2018,0.2003,0.2018,153600.0],["1982-06-09",0.2018,0.2033,0.2018,0.2018,590400.0],["1982-06-10",0.1987,0.1987,0.1957,0.1957,1027200.0],["1982-06-11",0.1972,0.1987,0.1972,0.1972,28800.0],["1982-06-14",0.1972,0.2003,0.1972,0.1987,91200.0],["1982-06-15",0.1987,0.2003,0.1987,0.2003,67200.0],["1982-06-16",0.2003,0.2033,0.2003,0.2003,177600.0],["1982-06-17",0.2003,0.2003,0.1987,0.1987,57600.0],["1982-06-18",0.1987,0.2003,0.1987,0.1987,38400.0],["1982-06-21",0.1987,0.2003,0.1987,0.2003,24000.0],["1982-06-22",0.2003,0.2003,0.1987,0.1987,336000.0],["1982-06-23",0.1987,0.1987,0.1987,0.1987,24000.0],["1982-06-24",0.1987,0.2003,0.1987,0.1987,86400.0],["1982-06-25",0.1987,0.1987,0.1987,0.1987,19200.0],["1982-06-28",0.1987,0.1987,0.1987,0.1987,120000.0],["1982-06-29",0.1987,0.1987,0.1972,0.1972,105600.0],["1982-06-30",0.1987,0.1987,0.1987,0.1987,57600.0],["1982-07-01",0.1987,0.1987,0.1957,0.1957,292800.0],["1982-07-02",0.1957,0.1957,0.1957,0.1957,163200.0],["1982-07-06",0.1957,0.1972,0.1957,0.1972,72000.0],["1982-07-07",0.1957,0.1957,0.1957,0.1957,76800.0],["1982-07-08",0.1957,0.2018,0.1957,0.2018,273600.0],["1982-07-09",0.2018,0.2018,0.1987,0.1987,48000.0],["1982-07-12",0.1987,0.2003,0.1987,0.1987,110400.0],["1982-07-13",0.1987,0.1987,0.1987,0.1987,9600.0],["1982-07-14",0.1987,0.1987,0.1987,0.1987,216000.0],["1982-07-15",0.1987,0.1987,0.1987,0.1987,28800.0],["1982-07-16",0.1972,0.1972,0.1972,0.1972,72000.0],["1982-07-19",0.1972,0.1972,0.1972,0.1972,57600.0],["1982-07-20",0.1972,0.2003,0.1972,0.1987,86400.0],["1982-07-21",0.1987,0.1987,0.1957,0.1987,163200.0],["1982-07-22",0.1957,0.1957,0.1957,0.1957,57600.0],["1982-07-23",0.1957,0.1972,0.1942,0.1957,28800.0],["1982-07-26",0.1957,0.1957,0.1957,0.1957,9600.0],["1982-07-27",0.1942,0.1942,0.188,0.188,105600.0],["1982-07-28",0.185,0.185,0.1819,0.1819,52800.0],["1982-07-29",0.1804,0.1804,0.1804,0.1804,28800.0],["1982-07-30",0.1773,0.1773,0.1773,0.1773,9600.0],["1982-08-02",0.1773,0.1773,0.1773,0.1773,4800.0],["1982-08-03",0.1773,0.1789,0.1712,0.1712,124800.0],["1982-08-04",0.1682,0.1682,0.1605,0.1651,158400.0],["1982-08-05",0.1636,0.1636,0.1621,0.1636,115200.0],["1982-08-06",0.1636,0.1636,0.1636,0.1636,19200.0],["1982-08-09",0.1621,0.1621,0.1605,0.1621,43200.0],["1982-08-10",0.1621,0.1621,0.1559,0.1575,753600.0],["1982-08-11",0.1575,0.1575,0.1559,0.1575,172800.0],["1982-08-12",0.1575,0.1621,0.1559,0.1621,81600.0],["1982-08-13",0.1621,0.1621,0.1559,0.1621,100800.0],["1982-08-16",0.1621,0.1651,0.1621,0.1621,254400.0],["1982-08-17",0.1621,0.1636,0.1621,0.1636,62400.0],["1982-08-18",0.1651,0.1697,0.1651,0.1651,172800.0],["1982-08-19",0.1651,0.1682,0.1651,0.1682,62400.0],["1982-08-20",0.1682,0.1682,0.1666,0.1666,14400.0],["1982-08-23",0.1666,0.1712,0.1666,0.1712,105600.0],["1982-08-24",0.1712,0.1743,0.1712,0.1728,187200.0],["1982-08-25",0.1728,0.1758,0.1728,0.1743,76800.0],["1982-08-26",0.1743,0.1789,0.1712,0.1789,835200.0],["1982-08-27",0.1789,0.1789,0.1758,0.1758,57600.0],["1982-08-30",0.1773,0.1789,0.1773,0.1789,72000.0],["1982-08-31",0.1789,0.1819,0.1789,0.1789,62400.0],["1982-09-01",0.1789,0.1835,0.1773,0.1804,172800.0],["1982-09-02",0.1804,0.1804,0.1773,0.1773,163200.0],["1982-09-03",0.1804,0.1819,0.1804,0.1819,52800.0],["1982-09-07",0.1819,0.185,0.1819,0.185,52800.0],["1982-09-08",0.185,0.1865,0.1835,0.1835,24000.0],["1982-09-09",0.1835,0.1835,0.1835,0.1835,62400.0],["1982-09-10",0.1835,0.185,0.1835,0.185,43200.0],["1982-09-13",0.185,0.185,0.185,0.185,19200.0],["1982-09-14",0.185,0.1865,0.185,0.185,67200.0],["1982-09-15",0.1865,0.1865,0.1865,0.1865,4800.0],["1982-09-16",0.1865,0.1865,0.1865,0.1865,4800.0],["1982-09-17",0.1865,0.1865,0.1865,0.1865,4800.0],["1982-09-20",0.1865,0.1865,0.1835,0.1835,124800.0],["1982-09-21",0.185,0.1865,0.185,0.1865,62400.0],["1982-09-22",0.1896,0.1926,0.1896,0.1926,110400.0],["1982-09-23",0.1942,0.1957,0.1942,0.1957,100800.0],["1982-09-24",0.1972,0.2018,0.1972,0.2018,129600.0],["1982-09-27",0.2018,0.2079,0.2018,0.2079,57600.0],["1982-09-28",0.2079,0.211,0.2079,0.2079,115200.0],["1982-09-29",0.2079,0.211,0.2064,0.2079,249600.0],["1982-09-30",0.2049,0.2049,0.2018,0.2018,81600.0],["1982-10-01",0.2018,0.2018,0.1987,0.1987,129600.0],["1982-10-04",0.1957,0.1957,0.1896,0.1911,76800.0],["1982-10-05",0.1896,0.1896,0.1835,0.1835,182400.0],["1982-10-06",0.1835,0.1835,0.1804,0.1819,163200.0],["1982-10-07",0.1835,0.1896,0.1835,0.1835,326400.0],["1982-10-08",0.1835,0.188,0.1835,0.1835,91200.0],["1982-10-11",0.188,0.1926,0.188,0.1896,748800.0],["1982-10-12",0.1896,0.1896,0.1865,0.1865,57600.0],["1982-10-13",0.1865,0.1896,0.1865,0.1896,96000.0],["1982-10-14",0.1896,0.1911,0.188,0.188,91200.0],["1982-10-15",0.1896,0.1942,0.1896,0.1942,105600.0],["1982-10-18",0.1942,0.1972,0.1926,0.1972,230400.0],["1982-10-19",0.1987,0.2049,0.1987,0.2018,230400.0],["1982-10-20",0.2033,0.2049,0.2033,0.2033,19200.0],["1982-10-21",0.2049,0.2094,0.2049,0.2094,307200.0],["1982-10-22",0.2094,0.2125,0.2064,0.2125,76800.0],["1982-10-25",0.2125,0.2125,0.2125,0.2125,81600.0],["1982-10-26",0.2125,0.2171,0.2125,0.2171,62400.0],["1982-10-27",0.2202,0.2324,0.2202,0.2324,244800.0],["1982-10-28",0.2324,0.2385,0.2293,0.2293,364800.0],["1982-10-29",0.2293,0.2354,0.2263,0.2324,264000.0],["1982-11-01",0.2354,0.24,0.2354,0.24,33600.0],["1982-11-02",0.24,0.2568,0.2385,0.2568,192000.0],["1982-11-03",0.2538,0.2538,0.2477,0.2477,172800.0],["1982-11-04",0.2477,0.2553,0.24,0.24,556800.0],["1982-11-05",0.24,0.2446,0.24,0.2416,100800.0],["1982-11-08",0.2416,0.2416,0.2293,0.2293,144000.0],["1982-11-09",0.2293,0.237,0.2278,0.2354,672000.0],["1982-11-10",0.2354,0.237,0.2324,0.237,115200.0],["1982-11-11",0.2354,0.2354,0.2339,0.2339,48000.0],["1982-11-12",0.2339,0.2354,0.2324,0.2324,211200.0],["1982-11-15",0.2324,0.2354,0.2309,0.2324,52800.0],["1982-11-16",0.2324,0.2324,0.2278,0.2309,144000.0],["1982-11-17",0.2309,0.2385,0.2293,0.2324,552000.0],["1982-11-18",0.2324,0.2354,0.2309,0.2309,216000.0],["1982-11-19",0.2309,0.2309,0.2232,0.2263,144000.0],["1982-11-22",0.2232,0.2232,0.214,0.2171,916800.0],["1982-11-23",0.214,0.214,0.2125,0.214,48000.0],["1982-11-24",0.214,0.2171,0.2079,0.2079,1982400.0],["1982-11-26",0.2064,0.2064,0.2064,0.2064,4800.0],["1982-11-29",0.2064,0.2064,0.2064,0.2064,48000.0],["1982-11-30",0.2064,0.2094,0.2049,0.2064,62400.0],["1982-12-01",0.2064,0.2079,0.2049,0.2049,43200.0],["1982-12-02",0.2033,0.2033,0.1972,0.2003,120000.0],["1982-12-03",0.2018,0.2049,0.2018,0.2049,139200.0],["1982-12-06",0.2049,0.2125,0.2033,0.2079,192000.0],["1982-12-07",0.2079,0.214,0.2079,0.214,364800.0],["1982-12-08",0.214,0.2324,0.214,0.2324,302400.0],["1982-12-09",0.2293,0.2293,0.2232,0.2247,72000.0],["1982-12-10",0.2247,0.2263,0.2232,0.2263,120000.0],["1982-12-13",0.2263,0.2293,0.2232,0.2232,139200.0],["1982-12-14",0.2232,0.2232,0.2202,0.2232,100800.0],["1982-12-15",0.2217,0.2217,0.2202,0.2202,182400.0],["1982-12-16",0.2202,0.2232,0.2202,0.2232,38400.0],["1982-12-17",0.2202,0.2202,0.2186,0.2186,105600.0],["1982-12-20",0.2186,0.2186,0.2186,0.2186,57600.0],["1982-12-21",0.2186,0.2202,0.2156,0.2156,158400.0],["1982-12-22",0.2186,0.2354,0.2186,0.2263,259200.0],["1982-12-23",0.2247,0.2247,0.2232,0.2232,52800.0],["1982-12-27",0.2232,0.2263,0.2232,0.2232,52800.0],["1982-12-28",0.2217,0.2217,0.2202,0.2202,28800.0],["1982-12-29",0.2202,0.2263,0.2202,0.2232,48000.0],["1982-12-30",0.2232,0.2232,0.2202,0.2202,62400.0],["1982-12-31",0.2202,0.2217,0.2202,0.2202,33600.0],["1983-01-03",0.2232,0.2232,0.2232,0.2232,14400.0],["1983-01-04",0.2202,0.2202,0.2202,0.2202,139200.0],["1983-01-05",0.2217,0.2263,0.2217,0.2217,81600.0],["1983-01-06",0.2217,0.2217,0.2217,0.2217,4800.0],["1983-01-07",0.2247,0.2324,0.2247,0.2324,1656000.0],["1983-01-10",0.2324,0.2446,0.2324,0.2385,240000.0],["1983-01-11",0.237,0.237,0.237,0.237,14400.0],["1983-01-12",0.237,0.2416,0.237,0.24,129600.0],["1983-01-13",0.2416,0.2477,0.2416,0.2446,139200.0],["1983-01-14",0.2416,0.2416,0.2354,0.2354,100800.0],["1983-01-17",0.237,0.24,0.237,0.2385,52800.0],["1983-01-18",0.2416,0.2492,0.2416,0.2492,100800.0],["1983-01-19",0.2461,0.2461,0.2446,0.2446,24000.0],["1983-01-20",0.2446,0.2446,0.2416,0.2446,38400.0],["1983-01-21",0.2416,0.2416,0.2324,0.2324,240000.0],["1983-01-24",0.2324,0.2324,0.2293,0.2324,62400.0],["1983-01-25",0.2293,0.2293,0.2278,0.2278,81600.0],["1983-01-26",0.2309,0.2309,0.2309,0.2309,19200.0],["1983-01-27",0.2278,0.2278,0.2278,0.2278,105600.0],["1983-01-28",0.2309,0.2309,0.2309,0.2309,24000.0],["1983-01-31",0.2309,0.2309,0.2309,0.2309,9600.0],["1983-02-01",0.2309,0.2324,0.2293,0.2293,374400.0],["1983-02-02",0.2293,0.2293,0.2293,0.2293,4800.0],["1983-02-03",0.2324,0.2354,0.2324,0.2354,33600.0],["1983-02-04",0.2354,0.2416,0.2339,0.2416,81600.0],["1983-02-07",0.2385,0.2385,0.2385,0.2385,105600.0],["1983-02-08",0.2385,0.2385,0.2385,0.2385,24000.0],["1983-02-09",0.2385,0.2385,0.2339,0.2339,100800.0],["1983-02-10",0.2324,0.2324,0.2278,0.2324,100800.0],["1983-02-11",0.2324,0.2385,0.2324,0.237,115200.0],["1983-02-14",0.237,0.24,0.2354,0.237,52800.0],["1983-02-15",0.2385,0.2446,0.2385,0.2431,72000.0],["1983-02-16",0.2431,0.2431,0.2354,0.2354,105600.0],["1983-02-17",0.2354,0.2354,0.2354,0.2354,0.0],["1983-02-18",0.2354,0.2354,0.2293,0.2293,196800.0],["1983-02-22",0.2309,0.2324,0.2309,0.2324,168000.0],["1983-02-23",0.2324,0.2324,0.2309,0.2309,993600.0],["1983-02-24",0.2309,0.2324,0.2278,0.2324,72000.0],["1983-02-25",0.2324,0.2385,0.2309,0.2385,168000.0],["1983-02-28",0.2385,0.2446,0.2385,0.2385,388800.0],["1983-03-01",0.2385,0.2416,0.2354,0.2416,62400.0],["1983-03-02",0.2416,0.2446,0.24,0.24,52800.0],["1983-03-03",0.24,0.2492,0.2385,0.2492,163200.0],["1983-03-04",0.2492,0.2492,0.2477,0.2477,24000.0],["1983-03-07",0.2461,0.2461,0.2446,0.2446,76800.0],["1983-03-08",0.2446,0.2461,0.2385,0.2385,52800.0],["1983-03-09",0.2385,0.24,0.237,0.24,24000.0],["1983-03-10",0.2385,0.2385,0.2324,0.2324,168000.0],["1983-03-11",0.2324,0.2324,0.2324,0.2324,0.0],["1983-03-14",0.2324,0.2354,0.2293,0.2354,129600.0],["1983-03-15",0.2354,0.2354,0.2278,0.2309,1248000.0],["1983-03-16",0.2309,0.2309,0.2263,0.2263,105600.0],["1983-03-17",0.2263,0.2263,0.2263,0.2263,0.0],["1983-03-18",0.2263,0.2263,0.2263,0.2263,14400.0],["1983-03-21",0.2232,0.2232,0.2217,0.2232,62400.0],["1983-03-22",0.2232,0.2232,0.2232,0.2232,4800.0],["1983-03-23",0.2232,0.2324,0.2202,0.2309,489600.0],["1983-03-24",0.2324,0.2324,0.2324,0.2324,148800.0],["1983-03-25",0.2324,0.2324,0.2293,0.2293,148800.0],["1983-03-28",0.2293,0.2309,0.2263,0.2263,67200.0],["1983-03-29",0.2278,0.2278,0.2278,0.2278,9600.0],["1983-03-30",0.2278,0.2293,0.2247,0.2293,48000.0],["1983-03-31",0.2263,0.2263,0.2232,0.2232,38400.0],["1983-04-04",0.2232,0.2309,0.2217,0.2309,316800.0],["1983-04-05",0.2309,0.2309,0.2263,0.2293,67200.0],["1983-04-06",0.2293,0.2293,0.2247,0.2293,254400.0],["1983-04-07",0.2293,0.2293,0.2293,0.2293,0.0],["1983-04-08",0.2293,0.2309,0.2232,0.2309,816000.0],["1983-04-11",0.2309,0.2309,0.2263,0.2293,163200.0],["1983-04-12",0.2293,0.2339,0.2263,0.2339,374400.0],["1983-04-13",0.2309,0.2309,0.2278,0.2278,67200.0],["1983-04-14",0.2309,0.237,0.2309,0.237,91200.0],["1983-04-15",0.2354,0.2354,0.2309,0.2339,48000.0],["1983-04-18",0.2339,0.2339,0.2309,0.2309,129600.0],["1983-04-19",0.2324,0.2339,0.2324,0.2324,62400.0],["1983-04-20",0.2324,0.2416,0.2324,0.2416,110400.0],["1983-04-21",0.2416,0.2431,0.2385,0.24,316800.0],["1983-04-22",0.24,0.2431,0.2385,0.2416,134400.0],["1983-04-25",0.2416,0.2477,0.2416,0.2477,230400.0],["1983-04-26",0.2507,0.2599,0.2507,0.2599,230400.0],["1983-04-27",0.2599,0.2767,0.2584,0.2752,542400.0],["1983-04-28",0.2782,0.2874,0.2782,0.2828,451200.0],["1983-04-29",0.2828,0.2859,0.2798,0.2798,432000.0],["1983-05-02",0.2798,0.2798,0.2721,0.2721,244800.0],["1983-05-03",0.2691,0.2691,0.2645,0.2645,153600.0],["1983-05-04",0.2645,0.2675,0.2599,0.2599,292800.0],["1983-05-05",0.2599,0.263,0.2568,0.2599,436800.0],["1983-05-06",0.263,0.2752,0.263,0.2721,456000.0],["1983-05-09",0.2721,0.2752,0.266,0.266,100800.0],["1983-05-10",0.263,0.263,0.2599,0.263,72000.0],["1983-05-11",0.2614,0.2614,0.2507,0.2553,374400.0],["1983-05-12",0.2553,0.2553,0.2523,0.2553,33600.0],["1983-05-13",0.2553,0.2568,0.2523,0.2568,72000.0],["1983-05-16",0.2568,0.2599,0.2538,0.2553,86400.0],["1983-05-17",0.2553,0.2584,0.2553,0.2584,62400.0],["1983-05-18",0.2599,0.2675,0.2599,0.263,182400.0],["1983-05-19",0.263,0.266,0.263,0.263,19200.0],["1983-05-20",0.2584,0.2584,0.2538,0.2538,144000.0],["1983-05-23",0.2538,0.2599,0.2507,0.2599,177600.0],["1983-05-24",0.2599,0.263,0.2568,0.263,124800.0],["1983-05-25",0.263,0.263,0.263,0.263,33600.0],["1983-05-26",0.263,0.2737,0.263,0.2721,340800.0],["1983-05-27",0.2721,0.2737,0.2721,0.2737,72000.0],["1983-05-31",0.2737,0.2737,0.2737,0.2737,0.0],["1983-06-01",0.2691,0.2691,0.2645,0.2645,273600.0],["1983-06-02",0.2645,0.2645,0.2599,0.263,62400.0],["1983-06-03",0.266,0.2675,0.266,0.2675,24000.0],["1983-06-06",0.2675,0.2675,0.266,0.266,216000.0],["1983-06-07",0.266,0.2691,0.266,0.266,148800.0],["1983-06-08",0.2645,0.2645,0.2477,0.2477,292800.0],["1983-06-09",0.2477,0.2477,0.2416,0.2416,307200.0],["1983-06-10",0.2385,0.2385,0.2385,0.2385,340800.0],["1983-06-13",0.2416,0.2492,0.2416,0.2492,196800.0],["1983-06-14",0.2492,0.2538,0.2477,0.2492,441600.0],["1983-06-15",0.2507,0.2568,0.2507,0.2568,129600.0],["1983-06-16",0.2568,0.2614,0.2538,0.2584,86400.0],["1983-06-17",0.2584,0.2614,0.2553,0.2553,105600.0],["1983-06-20",0.2553,0.2553,0.2538,0.2553,57600.0],["1983-06-21",0.2553,0.2614,0.2553,0.2568,374400.0],["1983-06-22",0.2584,0.2614,0.2584,0.2614,278400.0],["1983-06-23",0.2614,0.2721,0.2614,0.2721,576000.0],["1983-06-24",0.2737,0.2874,0.2737,0.2844,672000.0],["1983-06-27",0.2813,0.2813,0.2767,0.2767,67200.0],["1983-06-28",0.2767,0.2889,0.2767,0.2844,336000.0],["1983-06-29",0.2813,0.2813,0.2782,0.2813,129600.0],["1983-06-30",0.2813,0.2813,0.2813,0.2813,14400.0],["1983-07-01",0.2813,0.2844,0.2813,0.2844,67200.0],["1983-07-05",0.2813,0.2813,0.2767,0.2767,96000.0],["1983-07-06",0.2767,0.2767,0.2706,0.2706,302400.0],["1983-07-07",0.2706,0.2721,0.2691,0.2721,43200.0],["1983-07-08",0.2706,0.2706,0.2691,0.2691,168000.0],["1983-07-11",0.266,0.266,0.263,0.263,124800.0],["1983-07-12",0.263,0.263,0.2599,0.2599,153600.0],["1983-07-13",0.2568,0.2568,0.2568,0.2568,105600.0],["1983-07-14",0.2568,0.2568,0.2568,0.2568,9600.0],["1983-07-15",0.2568,0.2599,0.2568,0.2584,105600.0],["1983-07-18",0.2584,0.2614,0.2568,0.2614,43200.0],["1983-07-19",0.2614,0.263,0.2599,0.2599,158400.0],["1983-07-20",0.2599,0.263,0.2599,0.263,76800.0],["1983-07-21",0.266,0.2721,0.266,0.2691,360000.0],["1983-07-22",0.2691,0.2721,0.2691,0.2706,931200.0],["1983-07-25",0.2706,0.2706,0.2706,0.2706,0.0],["1983-07-26",0.2721,0.2752,0.2721,0.2752,292800.0],["1983-07-27",0.2752,0.2782,0.2737,0.2737,508800.0],["1983-07-28",0.2737,0.2737,0.2737,0.2737,14400.0],["1983-07-29",0.2737,0.2737,0.2691,0.2691,484800.0],["1983-08-01",0.2691,0.2721,0.2675,0.2675,345600.0],["1983-08-02",0.2675,0.2706,0.2675,0.2706,105600.0],["1983-08-03",0.2706,0.2737,0.2691,0.2706,355200.0],["1983-08-04",0.2706,0.2737,0.2691,0.2691,369600.0],["1983-08-05",0.2691,0.2691,0.2691,0.2691,24000.0],["1983-08-08",0.2691,0.2691,0.263,0.263,91200.0],["1983-08-09",0.2599,0.2599,0.2568,0.2568,52800.0],["1983-08-10",0.2568,0.2568,0.2568,0.2568,120000.0],["1983-08-11",0.2568,0.2584,0.2568,0.2568,67200.0],["1983-08-12",0.2568,0.2568,0.2568,0.2568,100800.0],["1983-08-15",0.2568,0.2599,0.2568,0.2584,67200.0],["1983-08-16",0.2584,0.2584,0.2584,0.2584,19200.0],["1983-08-17",0.2584,0.2584,0.2568,0.2568,211200.0],["1983-08-18",0.2568,0.2584,0.2568,0.2584,33600.0],["1983-08-19",0.2568,0.2568,0.2568,0.2568,4800.0],["1983-08-22",0.2568,0.2584,0.2538,0.2553,72000.0],["1983-08-23",0.2553,0.2568,0.2553,0.2553,28800.0],["1983-08-24",0.2553,0.2568,0.2538,0.2538,62400.0],["1983-08-25",0.2553,0.2553,0.2553,0.2553,4800.0],["1983-08-26",0.2507,0.2507,0.2477,0.2477,168000.0],["1983-08-29",0.2477,0.2477,0.2446,0.2446,105600.0],["1983-08-30",0.2446,0.2446,0.2431,0.2431,24000.0],["1983-08-31",0.2431,0.2446,0.2431,0.2446,24000.0],["1983-09-01",0.2446,0.2477,0.2446,0.2446,139200.0],["1983-09-02",0.2477,0.2492,0.2477,0.2492,115200.0],["1983-09-06",0.2507,0.2538,0.2507,0.2538,33600.0],["1983-09-07",0.2538,0.2568,0.2538,0.2538,139200.0],["1983-09-08",0.2538,0.2568,0.2523,0.2568,72000.0],["1983-09-09",0.2614,0.266,0.2614,0.263,220800.0],["1983-09-12",0.263,0.266,0.263,0.266,48000.0],["1983-09-13",0.266,0.266,0.2645,0.2645,57600.0],["1983-09-14",0.2645,0.266,0.2645,0.2645,57600.0],["1983-09-15",0.266,0.2675,0.266,0.266,43200.0],["1983-09-16",0.2691,0.2737,0.2691,0.2721,100800.0],["1983-09-19",0.2721,0.2813,0.2721,0.2767,244800.0],["1983-09-20",0.2782,0.2859,0.2782,0.2828,355200.0],["1983-09-21",0.2828,0.2874,0.2828,0.2828,196800.0],["1983-09-22",0.2828,0.2874,0.2828,0.2859,268800.0],["1983-09-23",0.2844,0.2844,0.2844,0.2844,19200.0],["1983-09-26",0.2844,0.2874,0.2844,0.2874,38400.0],["1983-09-27",0.2874,0.2935,0.2859,0.2935,792000.0],["1983-09-28",0.292,0.292,0.2889,0.292,134400.0],["1983-09-29",0.2889,0.2889,0.2874,0.2874,43200.0],["1983-09-30",0.2874,0.2874,0.2844,0.2844,14400.0],["1983-10-03",0.2874,0.2905,0.2874,0.2905,38400.0],["1983-10-04",0.2874,0.2874,0.2874,0.2874,9600.0],["1983-10-05",0.2859,0.2859,0.2859,0.2859,19200.0],["1983-10-06",0.2859,0.2859,0.2859,0.2859,43200.0],["1983-10-07",0.2844,0.2844,0.2813,0.2813,48000.0],["1983-10-10",0.2782,0.2782,0.2721,0.2767,120000.0],["1983-10-11",0.2752,0.2752,0.2691,0.2691,201600.0],["1983-10-12",0.266,0.266,0.266,0.266,134400.0],["1983-10-13",0.263,0.263,0.2599,0.2599,28800.0],["1983-10-14",0.2599,0.2614,0.2584,0.2614,278400.0],["1983-10-17",0.2614,0.2645,0.2599,0.2599,326400.0],["1983-10-18",0.2599,0.2599,0.2599,0.2599,38400.0],["1983-10-19",0.2599,0.2599,0.2568,0.2599,115200.0],["1983-10-20",0.2599,0.2599,0.2599,0.2599,14400.0],["1983-10-21",0.2599,0.2599,0.2599,0.2599,43200.0],["1983-10-24",0.2599,0.263,0.2599,0.2599,494400.0],["1983-10-25",0.2599,0.2599,0.2599,0.2599,211200.0],["1983-10-26",0.2568,0.2568,0.2568,0.2568,124800.0],["1983-10-27",0.2568,0.2568,0.2568,0.2568,19200.0],["1983-10-28",0.2568,0.2568,0.2538,0.2538,76800.0],["1983-10-31",0.2507,0.2507,0.2507,0.2507,33600.0],["1983-11-01",0.2477,0.2477,0.2446,0.2446,33600.0],["1983-11-02",0.2477,0.2477,0.2477,0.2477,4800.0],["1983-11-03",0.2461,0.2461,0.2446,0.2446,24000.0],["1983-11-04",0.2461,0.2461,0.2461,0.2461,14400.0],["1983-11-07",0.2446,0.2446,0.2446,0.2446,24000.0],["1983-11-08",0.2461,0.2523,0.2461,0.2523,67200.0],["1983-11-09",0.2492,0.2492,0.2492,0.2492,57600.0],["1983-11-10",0.2492,0.2538,0.2477,0.2538,62400.0],["1983-11-11",0.2538,0.2538,0.2538,0.2538,38400.0],["1983-11-14",0.2538,0.2599,0.2538,0.2568,76800.0],["1983-11-15",0.2568,0.2568,0.2568,0.2568,0.0],["1983-11-16",0.2568,0.2568,0.2568,0.2568,14400.0],["1983-11-17",0.2568,0.263,0.2568,0.2599,76800.0],["1983-11-18",0.263,0.266,0.263,0.266,24000.0],["1983-11-21",0.2675,0.2691,0.2675,0.2675,187200.0],["1983-11-22",0.2675,0.2691,0.266,0.2691,201600.0],["1983-11-23",0.2691,0.2721,0.2691,0.2691,158400.0],["1983-11-25",0.2706,0.2737,0.2706,0.2737,264000.0],["1983-11-28",0.2737,0.2752,0.2691,0.2691,633600.0],["1983-11-29",0.2721,0.2798,0.2721,0.2782,153600.0],["1983-11-30",0.2782,0.2859,0.2782,0.2813,201600.0],["1983-12-01",0.2813,0.2844,0.2782,0.2813,196800.0],["1983-12-02",0.2844,0.2844,0.2844,0.2844,283200.0],["1983-12-05",0.2828,0.2828,0.2813,0.2813,72000.0],["1983-12-06",0.2813,0.2813,0.2798,0.2798,168000.0],["1983-12-07",0.2798,0.2844,0.2798,0.2813,120000.0],["1983-12-08",0.2859,0.2966,0.2859,0.2966,724800.0],["1983-12-09",0.2951,0.2951,0.292,0.2935,28800.0],["1983-12-12",0.2905,0.2905,0.2874,0.2874,67200.0],["1983-12-13",0.2859,0.2859,0.2813,0.2844,696000.0],["1983-12-14",0.2828,0.2828,0.2828,0.2828,14400.0],["1983-12-15",0.2828,0.2828,0.2813,0.2828,57600.0],["1983-12-16",0.2844,0.2859,0.2844,0.2844,48000.0],["1983-12-19",0.2844,0.2844,0.2813,0.2813,62400.0],["1983-12-20",0.2782,0.2782,0.2782,0.2782,14400.0],["1983-12-21",0.2752,0.2752,0.2752,0.2752,14400.0],["1983-12-22",0.2752,0.2782,0.2752,0.2752,19200.0],["1983-12-23",0.2844,0.2874,0.2844,0.2844,225600.0],["1983-12-27",0.2813,0.2813,0.2798,0.2798,38400.0],["1983-12-28",0.2798,0.2813,0.2721,0.2721,638400.0],["1983-12-29",0.2721,0.2721,0.2721,0.2721,72000.0],["1983-12-30",0.2752,0.2874,0.2752,0.2874,508800.0],["1984-01-03",0.2874,0.2905,0.2874,0.2874,57600.0],["1984-01-04",0.2874,0.2905,0.2828,0.2859,153600.0],["1984-01-05",0.2859,0.2889,0.2828,0.2828,91200.0],["1984-01-06",0.2828,0.2874,0.2828,0.2844,62400.0],["1984-01-09",0.2874,0.292,0.2874,0.2889,96000.0],["1984-01-10",0.2905,0.2951,0.2905,0.2905,225600.0],["1984-01-11",0.2889,0.2889,0.2889,0.2889,38400.0],["1984-01-12",0.2889,0.2981,0.2889,0.2935,172800.0],["1984-01-13",0.2935,0.2966,0.2935,0.2935,38400.0],["1984-01-16",0.2935,0.2935,0.2935,0.2935,9600.0],["1984-01-17",0.2905,0.2905,0.2889,0.2889,96000.0],["1984-01-18",0.2874,0.2874,0.2813,0.2813,196800.0],["1984-01-19",0.2844,0.2874,0.2844,0.2874,28800.0],["1984-01-20",0.2905,0.2935,0.2905,0.2905,158400.0],["1984-01-23",0.2874,0.2874,0.2844,0.2844,72000.0],["1984-01-24",0.2813,0.2813,0.2813,0.2813,259200.0],["1984-01-25",0.2844,0.2859,0.2844,0.2844,62400.0],["1984-01-26",0.2844,0.2844,0.2844,0.2844,9600.0],["1984-01-27",0.2844,0.2844,0.2844,0.2844,4800.0],["1984-01-30",0.2813,0.2813,0.2813,0.2813,14400.0],["1984-01-31",0.2813,0.2813,0.2798,0.2798,115200.0],["1984-02-01",0.2798,0.2813,0.2782,0.2813,52800.0],["1984-02-02",0.2813,0.2844,0.2798,0.2844,240000.0],["1984-02-03",0.2844,0.2874,0.2828,0.2874,139200.0],["1984-02-06",0.2844,0.2844,0.2813,0.2813,216000.0],["1984-02-07",0.2813,0.2813,0.2737,0.2752,576000.0],["1984-02-08",0.2752,0.2782,0.2691,0.2691,321600.0],["1984-02-09",0.266,0.266,0.2614,0.263,163200.0],["1984-02-10",0.263,0.263,0.263,0.263,0.0],["1984-02-13",0.2614,0.2614,0.2599,0.2599,172800.0],["1984-02-14",0.2599,0.263,0.2599,0.2599,220800.0],["1984-02-15",0.2599,0.2599,0.2538,0.2538,67200.0],["1984-02-16",0.2538,0.2568,0.2538,0.2538,28800.0],["1984-02-17",0.2568,0.2599,0.2568,0.2568,120000.0],["1984-02-21",0.2538,0.2538,0.2507,0.2507,96000.0],["1984-02-22",0.2477,0.2477,0.2416,0.2416,100800.0],["1984-02-23",0.2354,0.2354,0.2354,0.2354,48000.0],["1984-02-24",0.2354,0.2446,0.2324,0.2446,244800.0],["1984-02-27",0.2477,0.2568,0.2477,0.2568,91200.0],["1984-02-28",0.2568,0.2568,0.2538,0.2538,115200.0],["1984-02-29",0.2538,0.2538,0.2538,0.2538,129600.0],["1984-03-01",0.2538,0.2568,0.2538,0.2568,43200.0],["1984-03-02",0.2568,0.2568,0.2568,0.2568,0.0],["1984-03-05",0.2538,0.2538,0.2538,0.2538,9600.0],["1984-03-06",0.2538,0.2568,0.2538,0.2538,72000.0],["1984-03-07",0.2538,0.2538,0.2523,0.2538,110400.0],["1984-03-08",0.2538,0.2538,0.2507,0.2538,24000.0],["1984-03-09",0.2507,0.2507,0.2507,0.2507,9600.0],["1984-03-12",0.2507,0.2507,0.2507,0.2507,43200.0],["1984-03-13",0.2507,0.2538,0.2507,0.2523,33600.0],["1984-03-14",0.2538,0.2553,0.2538,0.2538,19200.0],["1984-03-15",0.2538,0.2538,0.2538,0.2538,62400.0],["1984-03-16",0.2568,0.2584,0.2568,0.2568,62400.0],["1984-03-19",0.2538,0.2538,0.2538,0.2538,158400.0],["1984-03-20",0.2538,0.2538,0.2538,0.2538,0.0],["1984-03-21",0.2538,0.2584,0.2538,0.2553,100800.0],["1984-03-22",0.2538,0.2538,0.2523,0.2523,72000.0],["1984-03-23",0.2523,0.2523,0.2523,0.2523,4800.0],["1984-03-26",0.2523,0.2523,0.2523,0.2523,14400.0],["1984-03-27",0.2523,0.2523,0.2507,0.2507,129600.0],["1984-03-28",0.2507,0.2523,0.2477,0.2477,787200.0],["1984-03-29",0.2507,0.2538,0.2507,0.2538,1435200.0],["1984-03-30",0.2568,0.2599,0.2568,0.2584,115200.0],["1984-04-02",0.2553,0.2553,0.2507,0.2507,91200.0],["1984-04-03",0.2538,0.2538,0.2538,0.2538,4800.0],["1984-04-04",0.2538,0.2538,0.2507,0.2538,96000.0],["1984-04-05",0.2538,0.2538,0.2538,0.2538,9600.0],["1984-04-06",0.2523,0.2523,0.2461,0.2461,91200.0],["1984-04-09",0.2461,0.2461,0.2461,0.2461,0.0],["1984-04-10",0.2461,0.2461,0.2446,0.2446,52800.0],["1984-04-11",0.2446,0.2446,0.2446,0.2446,4800.0],["1984-04-12",0.2446,0.2492,0.2446,0.2492,28800.0],["1984-04-13",0.2553,0.2553,0.2553,0.2553,105600.0],["1984-04-16",0.2553,0.2568,0.2507,0.2507,312000.0],["1984-04-17",0.2507,0.2507,0.2446,0.2446,38400.0],["1984-04-18",0.2446,0.2446,0.2446,0.2446,14400.0],["1984-04-19",0.2461,0.2477,0.2461,0.2461,9600.0],["1984-04-23",0.2446,0.2446,0.2431,0.2431,91200.0],["1984-04-24",0.2431,0.2431,0.2431,0.2431,0.0],["1984-04-25",0.2431,0.2431,0.2431,0.2431,0.0],["1984-04-26",0.2416,0.2416,0.24,0.24,67200.0],["1984-04-27",0.24,0.24,0.24,0.24,0.0],["1984-04-30",0.2385,0.2385,0.2354,0.2354,48000.0],["1984-05-01",0.2354,0.237,0.2324,0.2339,6172800.0],["1984-05-02",0.2339,0.2416,0.2324,0.2385,393600.0],["1984-05-03",0.2385,0.2385,0.2385,0.2385,0.0],["1984-05-04",0.237,0.237,0.237,0.237,14400.0],["1984-05-07",0.2339,0.2339,0.2324,0.2324,129600.0],["1984-05-08",0.2324,0.2339,0.2309,0.2324,76800.0],["1984-05-09",0.237,0.2492,0.237,0.2492,297600.0],["1984-05-10",0.2492,0.2492,0.2461,0.2492,72000.0],["1984-05-11",0.2492,0.2507,0.2416,0.2416,96000.0],["1984-05-14",0.2416,0.2446,0.2416,0.2446,33600.0],["1984-05-15",0.2446,0.2446,0.2416,0.2416,105600.0],["1984-05-16",0.2416,0.2416,0.2416,0.2416,0.0],["1984-05-17",0.2416,0.2416,0.2416,0.2416,4800.0],["1984-05-18",0.2416,0.2416,0.2416,0.2416,0.0],["1984-05-21",0.2416,0.2416,0.2416,0.2416,0.0],["1984-05-22",0.2416,0.2416,0.24,0.2416,33600.0],["1984-05-23",0.2385,0.2385,0.2385,0.2385,4800.0],["1984-05-24",0.2385,0.2385,0.2354,0.2354,153600.0],["1984-05-25",0.2354,0.2385,0.2354,0.2385,28800.0],["1984-05-29",0.2416,0.2446,0.2416,0.2446,115200.0],["1984-05-30",0.2416,0.2416,0.2416,0.2416,24000.0],["1984-05-31",0.24,0.24,0.237,0.237,67200.0],["1984-06-01",0.237,0.237,0.2339,0.2354,57600.0],["1984-06-04",0.2354,0.2385,0.2339,0.2385,148800.0],["1984-06-05",0.2385,0.2385,0.2354,0.2385,57600.0],["1984-06-06",0.2354,0.2354,0.2354,0.2354,33600.0],["1984-06-07",0.2354,0.2354,0.2354,0.2354,0.0],["1984-06-08",0.2354,0.2354,0.2309,0.2309,62400.0],["1984-06-11",0.2293,0.2293,0.2293,0.2293,19200.0],["1984-06-12",0.2293,0.2293,0.2278,0.2293,14400.0],["1984-06-13",0.2278,0.2278,0.2278,0.2278,28800.0],["1984-06-14",0.2278,0.2293,0.2263,0.2263,52800.0],["1984-06-15",0.2263,0.2278,0.2263,0.2278,124800.0],["1984-06-18",0.2278,0.2293,0.2263,0.2263,52800.0],["1984-06-19",0.2217,0.2217,0.2217,0.2217,96000.0],["1984-06-20",0.2217,0.2247,0.2217,0.2247,43200.0],["1984-06-21",0.2247,0.2247,0.2247,0.2247,0.0],["1984-06-22",0.2247,0.2247,0.2247,0.2247,0.0],["1984-06-25",0.2263,0.2278,0.2263,0.2278,105600.0],["1984-06-26",0.2278,0.2293,0.2247,0.2293,220800.0],["1984-06-27",0.2278,0.2278,0.2278,0.2278,43200.0],["1984-06-28",0.2278,0.2278,0.2278,0.2278,105600.0],["1984-06-29",0.2309,0.2309,0.2309,0.2309,24000.0],["1984-07-02",0.2309,0.2324,0.2309,0.2324,72000.0],["1984-07-03",0.2324,0.2324,0.2309,0.2324,590400.0],["1984-07-05",0.2293,0.2293,0.2293,0.2293,28800.0],["1984-07-06",0.2293,0.2293,0.2293,0.2293,158400.0],["1984-07-09",0.2309,0.2309,0.2309,0.2309,38400.0],["1984-07-10",0.2293,0.2293,0.2247,0.2247,96000.0],["1984-07-11",0.2232,0.2232,0.2232,0.2232,14400.0],["1984-07-12",0.2232,0.2232,0.2232,0.2232,0.0],["1984-07-13",0.2217,0.2217,0.2217,0.2217,14400.0],["1984-07-16",0.2202,0.2202,0.2202,0.2202,9600.0],["1984-07-17",0.2186,0.2186,0.2186,0.2186,14400.0],["1984-07-18",0.2202,0.2202,0.2202,0.2202,9600.0],["1984-07-19",0.2171,0.2171,0.2156,0.2171,86400.0],["1984-07-20",0.214,0.214,0.2125,0.2125,96000.0],["1984-07-23",0.211,0.211,0.2079,0.2079,72000.0],["1984-07-24",0.2064,0.2064,0.2049,0.2049,24000.0],["1984-07-25",0.2049,0.2049,0.2049,0.2049,24000.0],["1984-07-26",0.2033,0.2033,0.2033,0.2033,4800.0],["1984-07-27",0.2033,0.2049,0.2018,0.2018,91200.0],["1984-07-30",0.2018,0.2018,0.2003,0.2003,24000.0],["1984-07-31",0.2003,0.2018,0.2003,0.2018,24000.0],["1984-08-01",0.1987,0.1987,0.1987,0.1987,43200.0],["1984-08-02",0.1987,0.1987,0.1957,0.1987,744000.0],["1984-08-03",0.1987,0.2064,0.1987,0.2064,484800.0],["1984-08-06",0.2079,0.214,0.2079,0.214,1296000.0],["1984-08-07",0.214,0.214,0.2079,0.2125,1075200.0],["1984-08-08",0.2094,0.2094,0.2079,0.2079,283200.0],["1984-08-09",0.2079,0.214,0.2064,0.214,100800.0],["1984-08-10",0.214,0.214,0.211,0.211,91200.0],["1984-08-13",0.211,0.211,0.2079,0.211,91200.0],["1984-08-14",0.211,0.214,0.2079,0.2079,302400.0],["1984-08-15",0.2079,0.211,0.2064,0.2064,120000.0],["1984-08-16",0.2079,0.211,0.2079,0.2079,57600.0],["1984-08-17",0.2079,0.2125,0.2079,0.2094,1123200.0],["1984-08-20",0.211,0.214,0.211,0.214,72000.0],["1984-08-21",0.2156,0.2202,0.2156,0.2202,422400.0],["1984-08-22",0.2186,0.2186,0.214,0.2171,720000.0],["1984-08-23",0.2171,0.2171,0.211,0.211,336000.0],["1984-08-24",0.211,0.2171,0.211,0.2171,691200.0],["1984-08-27",0.2232,0.2278,0.2232,0.2278,720000.0],["1984-08-28",0.2278,0.2385,0.2278,0.237,609600.0],["1984-08-29",0.24,0.2446,0.24,0.2416,2160000.0],["1984-08-30",0.2416,0.2431,0.24,0.24,139200.0],["1984-08-31",0.24,0.2446,0.237,0.2446,177600.0],["1984-09-04",0.2446,0.2461,0.2416,0.2461,120000.0],["1984-09-05",0.2446,0.2446,0.2324,0.2354,681600.0],["1984-09-06",0.2354,0.237,0.2354,0.237,14400.0],["1984-09-07",0.237,0.237,0.2324,0.2354,100800.0],["1984-09-10",0.2339,0.2339,0.2339,0.2339,24000.0],["1984-09-11",0.237,0.2385,0.237,0.2385,5313600.0],["1984-09-12",0.2339,0.2339,0.2339,0.2339,38400.0],["1984-09-13",0.2339,0.237,0.2324,0.237,91200.0],["1984-09-14",0.2385,0.2431,0.2385,0.2385,1680000.0],["1984-09-17",0.2416,0.2492,0.2416,0.2446,115200.0],["1984-09-18",0.2446,0.2477,0.2354,0.2416,1483200.0],["1984-09-19",0.2354,0.2354,0.2354,0.2354,96000.0],["1984-09-20",0.2385,0.24,0.2385,0.24,14400.0],["1984-09-21",0.2416,0.2431,0.2416,0.2431,19200.0],["1984-09-24",0.2431,0.2507,0.2416,0.2507,345600.0],["1984-09-25",0.2507,0.2507,0.2507,0.2507,96000.0],["1984-09-26",0.2507,0.2507,0.2507,0.2507,24000.0],["1984-09-27",0.2507,0.2568,0.2507,0.2568,96000.0],["1984-09-28",0.2568,0.2584,0.2523,0.2553,758400.0],["1984-10-01",0.2538,0.2538,0.2477,0.2477,91200.0],["1984-10-02",0.2477,0.2492,0.2477,0.2477,52800.0],["1984-10-03",0.2477,0.2507,0.2446,0.2446,187200.0],["1984-10-04",0.2446,0.2446,0.2416,0.2416,33600.0],["1984-10-05",0.2416,0.2431,0.2385,0.2385,57600.0],["1984-10-08",0.24,0.2416,0.24,0.24,19200.0],["1984-10-09",0.2416,0.2431,0.2416,0.2416,33600.0],["1984-10-10",0.2416,0.2416,0.2354,0.2354,76800.0],["1984-10-11",0.2354,0.2385,0.2354,0.2354,144000.0],["1984-10-12",0.2354,0.2385,0.2354,0.2354,33600.0],["1984-10-15",0.2354,0.2354,0.2339,0.2339,139200.0],["1984-10-16",0.2339,0.2354,0.2324,0.2324,67200.0],["1984-10-17",0.2324,0.2354,0.2293,0.2354,129600.0],["1984-10-18",0.237,0.2385,0.237,0.2385,38400.0],["1984-10-19",0.2385,0.2385,0.2339,0.2354,220800.0],["1984-10-22",0.2324,0.2324,0.2309,0.2309,19200.0],["1984-10-23",0.2309,0.2339,0.2309,0.2309,24000.0],["1984-10-24",0.2309,0.2309,0.2278,0.2309,81600.0],["1984-10-25",0.2293,0.2293,0.2278,0.2278,76800.0],["1984-10-26",0.2278,0.2278,0.2263,0.2263,57600.0],["1984-10-29",0.2293,0.2309,0.2293,0.2293,52800.0],["1984-10-30",0.2263,0.2263,0.2263,0.2263,24000.0],["1984-10-31",0.2263,0.2263,0.2263,0.2263,0.0],["1984-11-01",0.2278,0.2293,0.2278,0.2278,172800.0],["1984-11-02",0.2309,0.2339,0.2309,0.2339,52800.0],["1984-11-05",0.2324,0.2324,0.2309,0.2324,28800.0],["1984-11-06",0.2324,0.2354,0.2324,0.2324,48000.0],["1984-11-07",0.2324,0.2385,0.2324,0.2385,115200.0],["1984-11-08",0.2385,0.2416,0.2354,0.237,43200.0],["1984-11-09",0.237,0.237,0.237,0.237,0.0],["1984-11-12",0.237,0.237,0.2324,0.237,120000.0],["1984-11-13",0.237,0.237,0.237,0.237,28800.0],["1984-11-14",0.237,0.237,0.237,0.237,9600.0],["1984-11-15",0.237,0.237,0.2324,0.2324,43200.0],["1984-11-16",0.2309,0.2309,0.2247,0.2309,288000.0],["1984-11-19",0.2309,0.2309,0.2278,0.2278,14400.0],["1984-11-20",0.2263,0.2263,0.2217,0.2232,508800.0],["1984-11-21",0.2217,0.2217,0.2125,0.2186,307200.0],["1984-11-23",0.2186,0.2186,0.214,0.2156,345600.0],["1984-11-26",0.2171,0.2186,0.2171,0.2171,24000.0],["1984-11-27",0.2171,0.2186,0.2125,0.2186,403200.0],["1984-11-28",0.2186,0.2202,0.2186,0.2202,14400.0],["1984-11-29",0.2202,0.2232,0.2186,0.2232,187200.0],["1984-11-30",0.2232,0.2263,0.2217,0.2247,96000.0],["1984-12-03",0.2247,0.2247,0.2247,0.2247,0.0],["1984-12-04",0.2247,0.2247,0.2217,0.2232,24000.0],["1984-12-05",0.2232,0.2247,0.2202,0.2247,1084800.0],["1984-12-06",0.2217,0.2217,0.2202,0.2217,278400.0],["1984-12-07",0.2217,0.2217,0.2202,0.2217,81600.0],["1984-12-10",0.2217,0.2232,0.2202,0.2202,100800.0],["1984-12-11",0.2202,0.2202,0.2202,0.2202,81600.0],["1984-12-12",0.2202,0.2202,0.2202,0.2202,148800.0],["1984-12-13",0.2202,0.2217,0.2202,0.2217,456000.0],["1984-12-14",0.2217,0.2217,0.2202,0.2202,652800.0],["1984-12-17",0.2202,0.2202,0.2186,0.2186,124800.0],["1984-12-18",0.2202,0.2202,0.2202,0.2202,91200.0],["1984-12-19",0.2202,0.2202,0.2186,0.2186,76800.0],["1984-12-20",0.2186,0.2186,0.2094,0.2094,283200.0],["1984-12-21",0.2094,0.2125,0.2094,0.2125,192000.0],["1984-12-24",0.214,0.2156,0.214,0.2156,14400.0],["1984-12-26",0.2156,0.2171,0.211,0.211,139200.0],["1984-12-27",0.211,0.2156,0.2094,0.2156,148800.0],["1984-12-28",0.2171,0.2171,0.2171,0.2171,14400.0],["1984-12-31",0.2171,0.2171,0.214,0.214,81600.0],["1985-01-02",0.2171,0.2171,0.2171,0.2171,62400.0],["1985-01-03",0.2171,0.2171,0.2156,0.2171,9600.0],["1985-01-04",0.2171,0.2186,0.2156,0.2186,67200.0],["1985-01-07",0.2156,0.2156,0.2156,0.2156,28800.0],["1985-01-08",0.2156,0.2171,0.214,0.2156,806400.0],["1985-01-09",0.214,0.214,0.2125,0.214,81600.0],["1985-01-10",0.2156,0.2202,0.2156,0.2186,307200.0],["1985-01-11",0.2186,0.2247,0.2171,0.2202,225600.0],["1985-01-14",0.2202,0.2202,0.2186,0.2202,76800.0],["1985-01-15",0.2202,0.2202,0.2171,0.2202,417600.0],["1985-01-16",0.2232,0.2309,0.2232,0.2309,153600.0],["1985-01-17",0.2309,0.2309,0.2278,0.2293,62400.0],["1985-01-18",0.2293,0.24,0.2278,0.24,657600.0],["1985-01-21",0.24,0.2416,0.2293,0.2309,249600.0],["1985-01-22",0.2309,0.2309,0.2263,0.2309,240000.0],["1985-01-23",0.2309,0.2324,0.2293,0.2309,940800.0],["1985-01-24",0.2309,0.24,0.2309,0.24,220800.0],["1985-01-25",0.2385,0.2385,0.2324,0.2354,796800.0],["1985-01-28",0.2354,0.237,0.2309,0.2354,264000.0],["1985-01-29",0.2354,0.2385,0.2339,0.2385,144000.0],["1985-01-30",0.2416,0.2461,0.2416,0.2431,787200.0],["1985-01-31",0.2431,0.2477,0.2416,0.2446,350400.0],["1985-02-01",0.2446,0.2492,0.2416,0.2492,1027200.0],["1985-02-04",0.2492,0.2538,0.2492,0.2523,1185600.0],["1985-02-05",0.2523,0.2568,0.2477,0.2477,1267200.0],["1985-02-06",0.2477,0.2568,0.2446,0.2492,2769600.0],["1985-02-07",0.2492,0.2538,0.2461,0.2507,460800.0],["1985-02-08",0.2507,0.2538,0.2477,0.2538,480000.0],["1985-02-11",0.2538,0.2538,0.2461,0.2461,336000.0],["1985-02-12",0.2461,0.2507,0.2446,0.2492,388800.0],["1985-02-13",0.2492,0.2523,0.2477,0.2477,432000.0],["1985-02-14",0.2477,0.2507,0.2477,0.2492,129600.0],["1985-02-15",0.2492,0.2507,0.2477,0.2492,124800.0],["1985-02-19",0.2492,0.2553,0.2477,0.2538,456000.0],["1985-02-20",0.2538,0.2538,0.2477,0.2492,465600.0],["1985-02-21",0.2492,0.2523,0.2477,0.2507,355200.0],["1985-02-22",0.2507,0.2523,0.2507,0.2523,811200.0],["1985-02-25",0.2523,0.2523,0.2461,0.2461,254400.0],["1985-02-26",0.2461,0.2523,0.2446,0.2523,201600.0],["1985-02-27",0.2523,0.2538,0.2507,0.2538,72000.0],["1985-02-28",0.2523,0.2523,0.2477,0.2523,340800.0],["1985-03-01",0.2507,0.2507,0.2477,0.2507,129600.0],["1985-03-04",0.2477,0.2477,0.2477,0.2477,19200.0],["1985-03-05",0.2477,0.2477,0.2385,0.2385,120000.0],["1985-03-06",0.2385,0.24,0.2278,0.2278,336000.0],["1985-03-07",0.2278,0.2293,0.2247,0.2293,432000.0],["1985-03-08",0.2293,0.2309,0.2263,0.2263,340800.0],["1985-03-11",0.2247,0.2247,0.2202,0.2232,14577600.0],["1985-03-12",0.2217,0.2217,0.2186,0.2217,158400.0],["1985-03-13",0.2202,0.2202,0.2171,0.2186,105600.0],["1985-03-14",0.2202,0.2202,0.2202,0.2202,28800.0],["1985-03-15",0.2171,0.2171,0.214,0.2171,134400.0],["1985-03-18",0.214,0.214,0.2094,0.2094,182400.0],["1985-03-19",0.2094,0.211,0.2079,0.2079,124800.0],["1985-03-20",0.2079,0.2079,0.2049,0.2049,369600.0],["1985-03-21",0.2079,0.2079,0.2079,0.2079,43200.0],["1985-03-22",0.211,0.211,0.211,0.211,43200.0],["1985-03-25",0.211,0.214,0.2094,0.214,115200.0],["1985-03-26",0.2156,0.2171,0.2156,0.2171,76800.0],["1985-03-27",0.2171,0.2171,0.2125,0.214,441600.0],["1985-03-28",0.214,0.2156,0.2125,0.214,105600.0],["1985-03-29",0.214,0.2171,0.2125,0.2171,62400.0],["1985-04-01",0.2171,0.2171,0.2079,0.2079,1094400.0],["1985-04-02",0.2079,0.2094,0.2079,0.2094,24000.0],["1985-04-03",0.2094,0.211,0.2079,0.2079,120000.0],["1985-04-04",0.2079,0.2094,0.2079,0.2079,19200.0],["1985-04-08",0.2094,0.2125,0.2094,0.211,38400.0],["1985-04-09",0.214,0.214,0.214,0.214,24000.0],["1985-04-10",0.2171,0.2186,0.2171,0.2171,105600.0],["1985-04-11",0.2171,0.2186,0.214,0.214,705600.0],["1985-04-12",0.214,0.214,0.2094,0.2125,110400.0],["1985-04-15",0.2125,0.2156,0.2125,0.2156,110400.0],["1985-04-16",0.2156,0.2217,0.214,0.2202,633600.0],["1985-04-17",0.2217,0.2263,0.2217,0.2263,1785600.0],["1985-04-18",0.2263,0.2263,0.2232,0.2247,76800.0],["1985-04-19",0.2278,0.2293,0.2278,0.2293,67200.0],["1985-04-22",0.2278,0.2278,0.2217,0.2217,120000.0],["1985-04-23",0.2217,0.2232,0.2217,0.2232,230400.0],["1985-04-24",0.2232,0.2247,0.2217,0.2217,43200.0],["1985-04-25",0.2217,0.2232,0.2217,0.2232,2160000.0],["1985-04-26",0.2217,0.2217,0.2217,0.2217,52800.0],["1985-04-29",0.2217,0.2232,0.2217,0.2217,110400.0],["1985-04-30",0.2202,0.2202,0.214,0.214,321600.0],["1985-05-01",0.214,0.214,0.214,0.214,441600.0],["1985-05-02",0.214,0.214,0.211,0.214,134400.0],["1985-05-03",0.214,0.214,0.211,0.2125,292800.0],["1985-05-06",0.214,0.2202,0.214,0.2202,691200.0],["1985-05-07",0.2171,0.2171,0.2156,0.2156,230400.0],["1985-05-08",0.2171,0.2202,0.2171,0.2186,499200.0],["1985-05-09",0.2186,0.2202,0.2156,0.2202,2006400.0],["1985-05-10",0.2186,0.2186,0.2171,0.2171,48000.0],["1985-05-13",0.2171,0.2171,0.2125,0.214,163200.0],["1985-05-14",0.214,0.2156,0.2079,0.2079,288000.0],["1985-05-15",0.2079,0.2094,0.2049,0.2079,504000.0],["1985-05-16",0.2079,0.2079,0.2018,0.2064,350400.0],["1985-05-17",0.2064,0.214,0.2033,0.214,681600.0],["1985-05-20",0.214,0.2171,0.2094,0.211,384000.0],["1985-05-21",0.211,0.2171,0.2094,0.2171,172800.0],["1985-05-22",0.2186,0.2202,0.2186,0.2202,345600.0],["1985-05-23",0.2202,0.2217,0.2186,0.2217,360000.0],["1985-05-24",0.2217,0.2232,0.2156,0.2156,201600.0],["1985-05-28",0.214,0.214,0.2064,0.211,201600.0],["1985-05-29",0.211,0.214,0.2094,0.214,192000.0],["1985-05-30",0.214,0.2186,0.214,0.2156,244800.0],["1985-05-31",0.2171,0.2171,0.2171,0.2171,24000.0],["1985-06-03",0.2171,0.2186,0.214,0.214,369600.0],["1985-06-04",0.214,0.2171,0.2125,0.214,187200.0],["1985-06-05",0.214,0.2186,0.214,0.214,307200.0],["1985-06-06",0.214,0.2186,0.214,0.2171,115200.0],["1985-06-07",0.2156,0.2156,0.2125,0.2125,691200.0],["1985-06-10",0.211,0.211,0.2094,0.2094,480000.0],["1985-06-11",0.2094,0.2094,0.2079,0.2079,1046400.0],["1985-06-12",0.2079,0.2094,0.2049,0.2079,264000.0],["1985-06-13",0.2079,0.211,0.2079,0.211,96000.0],["1985-06-14",0.2125,0.2202,0.2125,0.2186,403200.0],["1985-06-17",0.2186,0.2186,0.2171,0.2171,657600.0],["1985-06-18",0.2171,0.2171,0.2156,0.2156,268800.0],["1985-06-19",0.2156,0.2171,0.214,0.214,153600.0],["1985-06-20",0.214,0.214,0.2079,0.2079,331200.0],["1985-06-21",0.2079,0.211,0.2079,0.211,369600.0],["1985-06-24",0.2094,0.2094,0.2079,0.2094,259200.0],["1985-06-25",0.2094,0.211,0.2064,0.2094,331200.0],["1985-06-26",0.2094,0.2094,0.2064,0.2064,475200.0],["1985-06-27",0.2094,0.214,0.2094,0.214,163200.0],["1985-06-28",0.214,0.214,0.2094,0.2094,187200.0],["1985-07-01",0.211,0.2125,0.211,0.2125,148800.0],["1985-07-02",0.2171,0.2217,0.2171,0.2217,3835200.0],["1985-07-03",0.2217,0.2217,0.2171,0.2202,1492800.0],["1985-07-05",0.2202,0.2263,0.2202,0.2263,556800.0],["1985-07-08",0.2263,0.2278,0.2232,0.2278,537600.0],["1985-07-09",0.2278,0.2278,0.2247,0.2278,321600.0],["1985-07-10",0.2278,0.2278,0.2217,0.2232,528000.0],["1985-07-11",0.2232,0.2263,0.2232,0.2263,1977600.0],["1985-07-12",0.2263,0.2278,0.2263,0.2263,153600.0],["1985-07-15",0.2263,0.2263,0.2232,0.2247,345600.0],["1985-07-16",0.2247,0.2278,0.2247,0.2278,292800.0],["1985-07-17",0.2278,0.2293,0.2247,0.2293,5678400.0],["1985-07-18",0.2293,0.2293,0.2263,0.2263,283200.0],["1985-07-19",0.2263,0.2278,0.2217,0.2278,547200.0],["1985-07-22",0.2278,0.2293,0.2247,0.2278,384000.0],["1985-07-23",0.2278,0.2278,0.2247,0.2278,552000.0],["1985-07-24",0.2278,0.2293,0.2263,0.2293,120000.0],["1985-07-25",0.2293,0.2309,0.2293,0.2309,182400.0],["1985-07-26",0.2309,0.2309,0.2278,0.2278,249600.0],["1985-07-29",0.2278,0.2309,0.2263,0.2278,110400.0],["1985-07-30",0.2293,0.2309,0.2293,0.2309,67200.0],["1985-07-31",0.2309,0.2309,0.2278,0.2278,206400.0],["1985-08-01",0.2278,0.2324,0.2263,0.2309,288000.0],["1985-08-02",0.2309,0.2339,0.2309,0.2309,216000.0],["1985-08-05",0.2309,0.2309,0.2278,0.2309,187200.0],["1985-08-06",0.2309,0.2324,0.2278,0.2293,268800.0],["1985-08-07",0.2278,0.2278,0.2263,0.2263,235200.0],["1985-08-08",0.2263,0.2309,0.2263,0.2278,312000.0],["1985-08-09",0.2278,0.2293,0.2263,0.2293,96000.0],["1985-08-12",0.2293,0.2309,0.2263,0.2263,412800.0],["1985-08-13",0.2263,0.2278,0.2247,0.2247,1550400.0],["1985-08-14",0.2247,0.2247,0.2232,0.2232,355200.0],["1985-08-15",0.2232,0.2263,0.2232,0.2232,1152000.0],["1985-08-16",0.2232,0.2247,0.2202,0.2202,216000.0],["1985-08-19",0.2202,0.2217,0.2156,0.2217,220800.0],["1985-08-20",0.2217,0.2293,0.2202,0.2263,120000.0],["1985-08-21",0.2263,0.2309,0.2247,0.2278,158400.0],["1985-08-22",0.2263,0.2263,0.2217,0.2247,105600.0],["1985-08-23",0.2247,0.2263,0.2217,0.2247,446400.0],["1985-08-26",0.2247,0.2263,0.2232,0.2263,624000.0],["1985-08-27",0.2263,0.2263,0.2247,0.2247,134400.0],["1985-08-28",0.2247,0.2278,0.2247,0.2263,316800.0],["1985-08-29",0.2263,0.2278,0.2247,0.2278,1046400.0],["1985-08-30",0.2309,0.2446,0.2309,0.2431,705600.0],["1985-09-03",0.2431,0.2431,0.2416,0.2416,369600.0],["1985-09-04",0.2416,0.2416,0.2339,0.2354,144000.0],["1985-09-05",0.2354,0.2416,0.2339,0.2416,201600.0],["1985-09-06",0.2416,0.2431,0.2416,0.2431,43200.0],["1985-09-09",0.2431,0.2446,0.2416,0.2431,254400.0],["1985-09-10",0.2416,0.2416,0.237,0.237,283200.0],["1985-09-11",0.237,0.2385,0.2324,0.2324,129600.0],["1985-09-12",0.2324,0.2339,0.2324,0.2324,604800.0],["1985-09-13",0.2324,0.2385,0.2324,0.2385,657600.0],["1985-09-16",0.2385,0.24,0.237,0.237,96000.0],["1985-09-17",0.2354,0.2354,0.2309,0.2309,235200.0],["1985-09-18",0.2324,0.2354,0.2324,0.2354,201600.0],["1985-09-19",0.2354,0.2354,0.2354,0.2354,168000.0],["1985-09-20",0.2354,0.24,0.2354,0.2354,196800.0],["1985-09-23",0.2354,0.237,0.2354,0.237,14400.0],["1985-09-24",0.237,0.237,0.2354,0.237,52800.0],["1985-09-25",0.237,0.237,0.2354,0.2354,72000.0],["1985-09-26",0.2354,0.237,0.2354,0.237,206400.0],["1985-09-30",0.237,0.24,0.237,0.2385,273600.0],["1985-10-01",0.2385,0.24,0.237,0.24,2539200.0],["1985-10-02",0.2416,0.2461,0.2416,0.2446,993600.0],["1985-10-03",0.2446,0.2507,0.2446,0.2477,777600.0],["1985-10-04",0.2492,0.2507,0.2492,0.2507,696000.0],["1985-10-07",0.2507,0.2538,0.2461,0.2477,364800.0],["1985-10-08",0.2477,0.2507,0.2446,0.2507,240000.0],["1985-10-09",0.2507,0.2523,0.2507,0.2523,254400.0],["1985-10-10",0.2538,0.2568,0.2538,0.2568,566400.0],["1985-10-11",0.2584,0.266,0.2584,0.263,499200.0],["1985-10-14",0.263,0.2645,0.2568,0.2599,220800.0],["1985-10-15",0.2614,0.2675,0.2614,0.2675,652800.0],["1985-10-16",0.2675,0.2706,0.2675,0.2691,417600.0],["1985-10-17",0.2706,0.2798,0.2706,0.2767,907200.0],["1985-10-18",0.2767,0.2813,0.2737,0.2737,1416000.0],["1985-10-21",0.2737,0.2752,0.2706,0.2706,148800.0],["1985-10-22",0.2706,0.2752,0.266,0.2752,1296000.0],["1985-10-23",0.2752,0.2798,0.2737,0.2798,350400.0],["1985-10-24",0.2782,0.2782,0.2737,0.2752,254400.0],["1985-10-25",0.2752,0.2752,0.2737,0.2737,484800.0],["1985-10-28",0.2737,0.2767,0.2721,0.2721,273600.0],["1985-10-29",0.2721,0.2721,0.2675,0.2675,100800.0],["1985-10-30",0.266,0.266,0.2599,0.2645,1209600.0],["1985-10-31",0.2645,0.2767,0.263,0.2752,494400.0],["1985-11-01",0.2767,0.2874,0.2767,0.2828,2217600.0],["1985-11-04",0.2828,0.2859,0.2782,0.2782,302400.0],["1985-11-05",0.2782,0.2813,0.2767,0.2782,302400.0],["1985-11-06",0.2813,0.2905,0.2813,0.2905,532800.0],["1985-11-07",0.2935,0.3042,0.2935,0.2966,1579200.0],["1985-11-08",0.2966,0.3042,0.2966,0.3042,475200.0],["1985-11-11",0.3058,0.3195,0.3058,0.3119,518400.0],["1985-11-12",0.3119,0.3165,0.3104,0.3149,3086400.0],["1985-11-13",0.3149,0.3149,0.3119,0.3119,787200.0],["1985-11-14",0.3119,0.3165,0.3119,0.3149,1939200.0],["1985-11-15",0.3149,0.3211,0.3134,0.318,2424000.0],["1985-11-18",0.3165,0.3165,0.3134,0.3149,484800.0],["1985-11-19",0.3149,0.3165,0.3042,0.3073,1252800.0],["1985-11-20",0.3073,0.3088,0.3012,0.3088,480000.0],["1985-11-21",0.3088,0.318,0.3088,0.318,964800.0],["1985-11-22",0.318,0.318,0.3119,0.3119,124800.0],["1985-11-25",0.3119,0.3149,0.3088,0.3088,52800.0],["1985-11-26",0.3088,0.3149,0.3088,0.3104,504000.0],["1985-11-27",0.3104,0.3165,0.3104,0.3165,720000.0],["1985-11-29",0.3165,0.318,0.3134,0.318,134400.0],["1985-12-02",0.318,0.3195,0.3119,0.3119,504000.0],["1985-12-03",0.3119,0.318,0.3088,0.318,830400.0],["1985-12-04",0.3149,0.3149,0.3134,0.3149,192000.0],["1985-12-05",0.3149,0.3195,0.3134,0.318,628800.0],["1985-12-06",0.3149,0.3149,0.3119,0.3119,206400.0],["1985-12-09",0.3149,0.3195,0.3149,0.318,739200.0],["1985-12-10",0.318,0.318,0.3165,0.3165,148800.0],["1985-12-11",0.318,0.3241,0.318,0.3241,336000.0],["1985-12-12",0.3256,0.3302,0.3256,0.3287,412800.0],["1985-12-13",0.3287,0.3363,0.3272,0.3333,379200.0],["1985-12-16",0.3333,0.3348,0.3272,0.3333,499200.0],["1985-12-17",0.3333,0.3333,0.318,0.3211,264000.0],["1985-12-18",0.3211,0.3256,0.3211,0.3256,100800.0],["1985-12-19",0.3256,0.3272,0.3226,0.3241,523200.0],["1985-12-20",0.3241,0.3333,0.3241,0.3333,451200.0],["1985-12-23",0.3333,0.3363,0.3287,0.3287,441600.0],["1985-12-24",0.3287,0.3302,0.3256,0.3272,960000.0],["1985-12-26",0.3272,0.3318,0.3272,0.3302,326400.0],["1985-12-27",0.3318,0.3333,0.3318,0.3318,81600.0],["1985-12-30",0.3318,0.3348,0.3302,0.3348,124800.0],["1985-12-31",0.3348,0.3348,0.3318,0.3348,187200.0],["1986-01-02",0.3348,0.3348,0.3256,0.3256,888000.0],["1986-01-03",0.3256,0.3272,0.3195,0.3241,360000.0],["1986-01-06",0.3241,0.3241,0.3165,0.318,302400.0],["1986-01-07",0.318,0.3241,0.318,0.3211,470400.0],["1986-01-08",0.3211,0.3241,0.3211,0.3211,360000.0],["1986-01-09",0.3211,0.3211,0.2997,0.3012,1248000.0],["1986-01-10",0.3012,0.3058,0.2951,0.2997,480000.0],["1986-01-13",0.3027,0.3088,0.3027,0.3027,691200.0],["1986-01-14",0.3042,0.3165,0.3042,0.3165,561600.0],["1986-01-15",0.3165,0.3211,0.3165,0.3195,259200.0],["1986-01-16",0.318,0.318,0.3149,0.3165,724800.0],["1986-01-17",0.3165,0.3226,0.3165,0.3226,412800.0],["1986-01-20",0.3226,0.3256,0.3195,0.3256,216000.0],["1986-01-21",0.3256,0.3272,0.3211,0.3226,432000.0],["1986-01-22",0.3211,0.3211,0.318,0.318,422400.0],["1986-01-23",0.318,0.318,0.3149,0.3165,480000.0],["1986-01-24",0.3165,0.3165,0.3119,0.3134,148800.0],["1986-01-27",0.3134,0.3165,0.3134,0.3134,206400.0],["1986-01-28",0.3134,0.318,0.3134,0.3149,494400.0],["1986-01-29",0.3149,0.3149,0.3058,0.3088,724800.0],["1986-01-30",0.3088,0.3149,0.3088,0.3134,67200.0],["1986-01-31",0.3149,0.3211,0.3149,0.3211,134400.0],["1986-02-03",0.3211,0.3287,0.3211,0.3287,820800.0],["1986-02-04",0.3287,0.3363,0.3287,0.3302,710400.0],["1986-02-05",0.3302,0.3333,0.3272,0.3302,316800.0],["1986-02-06",0.3302,0.3333,0.3302,0.3333,105600.0],["1986-02-07",0.3333,0.3425,0.3302,0.3379,585600.0],["1986-02-10",0.3379,0.3455,0.3363,0.3455,489600.0],["1986-02-11",0.3455,0.3501,0.3455,0.3486,216000.0],["1986-02-12",0.3486,0.3532,0.3486,0.3486,350400.0],["1986-02-13",0.3486,0.3669,0.3486,0.3669,321600.0],["1986-02-14",0.3669,0.37,0.3562,0.3577,926400.0],["1986-02-18",0.3577,0.3608,0.3547,0.3562,1008000.0],["1986-02-19",0.3562,0.3608,0.3547,0.3577,705600.0],["1986-02-20",0.3577,0.3623,0.3577,0.3623,67200.0],["1986-02-21",0.3639,0.3776,0.3639,0.3761,1296000.0],["1986-02-24",0.3761,0.3883,0.3746,0.3791,1012800.0],["1986-02-25",0.3761,0.3761,0.37,0.37,1027200.0],["1986-02-26",0.373,0.3791,0.373,0.3746,441600.0],["1986-02-27",0.3746,0.3791,0.37,0.3761,1262400.0],["1986-02-28",0.3761,0.3837,0.3715,0.3715,662400.0],["1986-03-03",0.3715,0.3761,0.3715,0.373,139200.0],["1986-03-04",0.3746,0.3776,0.3746,0.3761,316800.0],["1986-03-05",0.3761,0.3837,0.3715,0.3837,1521600.0],["1986-03-06",0.3914,0.4036,0.3914,0.399,1992000.0],["1986-03-07",0.399,0.4097,0.3975,0.4036,1046400.0],["1986-03-10",0.4051,0.4204,0.4051,0.4189,1396800.0],["1986-03-11",0.4189,0.4204,0.4128,0.4189,1276800.0],["1986-03-12",0.4189,0.422,0.4067,0.4143,1118400.0],["1986-03-13",0.4143,0.4174,0.4006,0.4006,494400.0],["1986-03-14",0.4006,0.4097,0.4006,0.4097,753600.0],["1986-03-17",0.4097,0.4158,0.4082,0.4113,585600.0],["1986-03-18",0.4097,0.4097,0.4036,0.4082,417600.0],["1986-03-19",0.4097,0.4158,0.4097,0.4158,2236800.0],["1986-03-20",0.4158,0.4189,0.4128,0.4158,1339200.0],["1986-03-21",0.4158,0.4327,0.4158,0.4281,1209600.0],["1986-03-24",0.4281,0.4434,0.4265,0.4434,1396800.0],["1986-03-25",0.4434,0.4464,0.4403,0.4464,1291200.0],["1986-03-26",0.4464,0.4556,0.4372,0.4403,2208000.0],["1986-03-27",0.4403,0.4403,0.4372,0.4372,878400.0],["1986-03-31",0.4434,0.4525,0.4434,0.4495,1848000.0],["1986-04-01",0.4525,0.4617,0.4525,0.4586,926400.0],["1986-04-02",0.4586,0.4586,0.4464,0.4464,408000.0],["1986-04-03",0.4464,0.4479,0.4403,0.4403,1723200.0],["1986-04-04",0.4403,0.4403,0.4174,0.4189,369600.0],["1986-04-07",0.4189,0.422,0.4158,0.4158,326400.0],["1986-04-08",0.4158,0.4311,0.4097,0.4281,672000.0],["1986-04-09",0.4296,0.4342,0.4296,0.4342,249600.0],["1986-04-10",0.4372,0.4617,0.4372,0.4617,624000.0],["1986-04-11",0.4617,0.4632,0.4556,0.4617,384000.0],["1986-04-14",0.4617,0.4801,0.4556,0.477,1272000.0],["1986-04-15",0.4755,0.4755,0.4648,0.4739,489600.0],["1986-04-16",0.4739,0.4755,0.4663,0.4663,278400.0],["1986-04-17",0.4663,0.4709,0.4648,0.4678,163200.0],["1986-04-18",0.4694,0.4724,0.4694,0.4694,91200.0],["1986-04-21",0.4709,0.4862,0.4709,0.4816,427200.0],["1986-04-22",0.4816,0.4831,0.477,0.477,816000.0],["1986-04-23",0.477,0.477,0.4372,0.4403,830400.0],["1986-04-24",0.4388,0.4388,0.4327,0.4357,254400.0],["1986-04-25",0.4357,0.4357,0.422,0.425,249600.0],["1986-04-28",0.425,0.4281,0.4204,0.4235,436800.0],["1986-04-29",0.425,0.4327,0.425,0.4327,600000.0],["1986-04-30",0.4327,0.4327,0.4281,0.4327,96000.0],["1986-05-01",0.4327,0.4327,0.4281,0.4281,657600.0],["1986-05-02",0.4281,0.4281,0.425,0.4281,993600.0],["1986-05-05",0.4281,0.4296,0.4281,0.4296,86400.0],["1986-05-06",0.4311,0.4342,0.4311,0.4311,153600.0],["1986-05-07",0.4281,0.4281,0.425,0.425,105600.0],["1986-05-08",0.425,0.4281,0.425,0.425,43200.0],["1986-05-09",0.425,0.4281,0.425,0.4281,211200.0],["1986-05-12",0.425,0.425,0.4174,0.4174,196800.0],["1986-05-13",0.4174,0.4174,0.4113,0.4113,600000.0],["1986-05-14",0.4097,0.4097,0.4006,0.4006,182400.0],["1986-05-15",0.4006,0.4036,0.3883,0.3883,316800.0],["1986-05-16",0.3883,0.4006,0.3715,0.4006,1382400.0],["1986-05-19",0.4006,0.4067,0.399,0.4036,283200.0],["1986-05-20",0.4067,0.4128,0.4067,0.4128,105600.0],["1986-05-21",0.4158,0.4235,0.4158,0.4235,86400.0],["1986-05-22",0.4235,0.4281,0.4189,0.4281,216000.0],["1986-05-23",0.4281,0.4342,0.425,0.425,316800.0],["1986-05-27",0.4281,0.4525,0.4281,0.4495,1070400.0],["1986-05-28",0.4495,0.4541,0.4464,0.4495,388800.0],["1986-05-29",0.4495,0.4525,0.4464,0.4525,139200.0],["1986-05-30",0.451,0.451,0.4434,0.4434,283200.0],["1986-06-02",0.4434,0.4464,0.4372,0.4372,676800.0],["1986-06-03",0.4372,0.4388,0.4357,0.4388,81600.0],["1986-06-04",0.4388,0.4403,0.4357,0.4388,201600.0],["1986-06-05",0.4357,0.4357,0.4311,0.4311,230400.0],["1986-06-06",0.4327,0.4372,0.4327,0.4357,360000.0],["1986-06-09",0.4357,0.4388,0.4327,0.4342,614400.0],["1986-06-10",0.4342,0.4388,0.4327,0.4327,177600.0],["1986-06-11",0.4327,0.4357,0.4311,0.4342,100800.0],["1986-06-12",0.4372,0.4464,0.4372,0.4449,676800.0],["1986-06-13",0.4449,0.4495,0.4449,0.4495,134400.0],["1986-06-16",0.4495,0.4541,0.4479,0.4541,326400.0],["1986-06-17",0.4556,0.4678,0.4556,0.4617,595200.0],["1986-06-18",0.4617,0.4632,0.4586,0.4602,177600.0],["1986-06-19",0.4602,0.4617,0.4571,0.4571,273600.0],["1986-06-20",0.4571,0.4602,0.4571,0.4586,576000.0],["1986-06-23",0.4586,0.4632,0.4586,0.4602,384000.0],["1986-06-24",0.4602,0.4617,0.4571,0.4586,336000.0],["1986-06-25",0.4602,0.4709,0.4602,0.4648,1905600.0],["1986-06-26",0.4648,0.4678,0.4648,0.4678,432000.0],["1986-06-27",0.4678,0.4678,0.4617,0.4648,331200.0],["1986-06-30",0.4632,0.4632,0.4556,0.4556,336000.0],["1986-07-01",0.4556,0.4571,0.4556,0.4556,297600.0],["1986-07-02",0.4586,0.4648,0.4586,0.4617,2505600.0],["1986-07-03",0.4586,0.4586,0.4525,0.4556,182400.0],["1986-07-07",0.4556,0.4556,0.4464,0.4464,340800.0],["1986-07-08",0.4464,0.4495,0.425,0.425,312000.0],["1986-07-09",0.425,0.4311,0.425,0.4296,446400.0],["1986-07-10",0.4281,0.4281,0.422,0.4265,206400.0],["1986-07-11",0.4265,0.4296,0.425,0.4281,62400.0],["1986-07-14",0.4281,0.4281,0.4189,0.4265,1161600.0],["1986-07-15",0.4265,0.4265,0.4097,0.4097,393600.0],["1986-07-16",0.4097,0.4174,0.4067,0.4143,240000.0],["1986-07-17",0.4128,0.4128,0.4067,0.4082,177600.0],["1986-07-18",0.4082,0.4097,0.4082,0.4097,206400.0],["1986-07-21",0.4097,0.4097,0.4082,0.4082,81600.0],["1986-07-22",0.4082,0.4113,0.4067,0.4097,1228800.0],["1986-07-23",0.4097,0.4097,0.4051,0.4097,96000.0],["1986-07-24",0.4097,0.4097,0.4067,0.4097,585600.0],["1986-07-25",0.4097,0.4143,0.4067,0.4128,336000.0],["1986-07-28",0.4128,0.4158,0.4067,0.4097,532800.0],["1986-07-29",0.4097,0.4158,0.4097,0.4113,254400.0],["1986-07-30",0.4113,0.4143,0.4082,0.4143,172800.0],["1986-07-31",0.4113,0.4113,0.4082,0.4113,139200.0],["1986-08-01",0.4113,0.4174,0.4051,0.4097,1689600.0],["1986-08-04",0.4097,0.4113,0.4051,0.4113,676800.0],["1986-08-05",0.4113,0.422,0.4036,0.422,739200.0],["1986-08-06",0.422,0.4281,0.4204,0.422,360000.0],["1986-08-07",0.422,0.4434,0.422,0.4388,422400.0],["1986-08-08",0.4388,0.4434,0.4357,0.4434,163200.0],["1986-08-11",0.4434,0.4495,0.4434,0.4464,163200.0],["1986-08-12",0.4479,0.4525,0.4479,0.4479,230400.0],["1986-08-13",0.4495,0.4525,0.4495,0.4525,124800.0],["1986-08-14",0.4541,0.4617,0.4541,0.4556,292800.0],["1986-08-15",0.4556,0.4571,0.4495,0.4495,264000.0],["1986-08-18",0.4495,0.4495,0.4403,0.4403,129600.0],["1986-08-19",0.4403,0.4403,0.4342,0.4388,105600.0],["1986-08-20",0.4403,0.4403,0.4403,0.4403,9600.0],["1986-08-21",0.4403,0.4403,0.4342,0.4357,139200.0],["1986-08-22",0.4357,0.4388,0.4342,0.4342,153600.0],["1986-08-25",0.4342,0.4342,0.425,0.4281,316800.0],["1986-08-26",0.422,0.422,0.4143,0.4174,230400.0],["1986-08-27",0.4204,0.4327,0.4204,0.4311,705600.0],["1986-08-28",0.4281,0.4281,0.422,0.422,72000.0],["1986-08-29",0.422,0.4281,0.4158,0.4158,508800.0],["1986-09-02",0.4189,0.4265,0.4189,0.422,355200.0],["1986-09-03",0.422,0.4281,0.4204,0.425,91200.0],["1986-09-04",0.4265,0.4372,0.4265,0.4342,292800.0],["1986-09-05",0.4342,0.4342,0.4235,0.4327,374400.0],["1986-09-08",0.4327,0.4327,0.4235,0.4311,297600.0],["1986-09-09",0.4311,0.4311,0.4204,0.4265,1084800.0],["1986-09-10",0.4265,0.4311,0.4235,0.4281,283200.0],["1986-09-11",0.425,0.425,0.4097,0.4113,960000.0],["1986-09-12",0.4113,0.4189,0.4036,0.4158,926400.0],["1986-09-15",0.4158,0.4235,0.4113,0.422,278400.0],["1986-09-16",0.422,0.4265,0.422,0.422,148800.0],["1986-09-17",0.422,0.4388,0.422,0.4357,235200.0],["1986-09-18",0.4342,0.4342,0.422,0.422,196800.0],["1986-09-19",0.422,0.4311,0.4189,0.425,235200.0],["1986-09-22",0.425,0.425,0.422,0.422,249600.0],["1986-09-23",0.425,0.4311,0.425,0.4296,91200.0],["1986-09-24",0.4296,0.4342,0.422,0.422,969600.0],["1986-09-25",0.4189,0.4189,0.4128,0.4128,283200.0],["1986-09-26",0.4113,0.4113,0.4097,0.4097,638400.0],["1986-09-29",0.4097,0.4113,0.4067,0.4113,1272000.0],["1986-09-30",0.4097,0.4097,0.4082,0.4082,782400.0],["1986-10-01",0.4082,0.4113,0.4067,0.4097,595200.0],["1986-10-02",0.4097,0.4097,0.4021,0.4051,1372800.0],["1986-10-03",0.4051,0.4097,0.4036,0.4051,744000.0],["1986-10-06",0.4051,0.4082,0.4036,0.4067,345600.0],["1986-10-07",0.4082,0.4128,0.4082,0.4097,408000.0],["1986-10-08",0.4097,0.4265,0.4097,0.422,580800.0],["1986-10-09",0.422,0.4311,0.422,0.4281,1132800.0],["1986-10-10",0.4281,0.4311,0.4281,0.4281,192000.0],["1986-10-13",0.4281,0.4296,0.4235,0.4265,244800.0],["1986-10-14",0.4265,0.4296,0.4235,0.4296,225600.0],["1986-10-15",0.4296,0.4327,0.4281,0.4296,158400.0],["1986-10-16",0.4296,0.4403,0.4296,0.4388,297600.0],["1986-10-17",0.4388,0.4479,0.4388,0.4434,984000.0],["1986-10-20",0.4434,0.4464,0.4342,0.4342,537600.0],["1986-10-21",0.4342,0.4403,0.4296,0.4311,465600.0],["1986-10-22",0.4281,0.4281,0.422,0.4235,1555200.0],["1986-10-23",0.4265,0.4327,0.4265,0.4281,422400.0],["1986-10-24",0.4281,0.4372,0.4281,0.4342,465600.0],["1986-10-27",0.4327,0.4327,0.4311,0.4327,196800.0],["1986-10-28",0.4327,0.4388,0.4281,0.4281,480000.0],["1986-10-29",0.4281,0.4372,0.4281,0.4372,523200.0],["1986-10-30",0.4372,0.4388,0.4327,0.4388,206400.0],["1986-10-31",0.4388,0.4403,0.4372,0.4388,273600.0],["1986-11-03",0.4388,0.4403,0.4372,0.4388,182400.0],["1986-11-04",0.4388,0.4418,0.4357,0.4388,633600.0],["1986-11-05",0.4388,0.4464,0.4372,0.4434,614400.0],["1986-11-06",0.4434,0.4449,0.4418,0.4418,124800.0],["1986-11-07",0.4418,0.451,0.4403,0.451,532800.0],["1986-11-10",0.451,0.4525,0.4479,0.4479,115200.0],["1986-11-11",0.4479,0.451,0.4479,0.451,96000.0],["1986-11-12",0.4495,0.4495,0.4464,0.4495,62400.0],["1986-11-13",0.4495,0.4495,0.4403,0.4449,638400.0],["1986-11-14",0.4449,0.4479,0.4418,0.4449,220800.0],["1986-11-17",0.4434,0.4434,0.4403,0.4403,168000.0],["1986-11-18",0.4403,0.4434,0.4372,0.4418,456000.0],["1986-11-19",0.4403,0.4403,0.4388,0.4403,168000.0],["1986-11-20",0.4403,0.4525,0.4388,0.4525,326400.0],["1986-11-21",0.4525,0.4525,0.4434,0.4434,547200.0],["1986-11-24",0.4418,0.4418,0.4357,0.4403,2164800.0],["1986-11-25",0.4388,0.4388,0.4342,0.4388,595200.0],["1986-11-26",0.4388,0.4418,0.4388,0.4403,3552000.0],["1986-11-28",0.4403,0.4434,0.4403,0.4403,144000.0],["1986-12-01",0.4388,0.4388,0.4357,0.4388,254400.0],["1986-12-02",0.4388,0.4388,0.425,0.4357,600000.0],["1986-12-03",0.4357,0.4403,0.4342,0.4403,1238400.0],["1986-12-04",0.4357,0.4357,0.422,0.4281,849600.0],["1986-12-05",0.4281,0.4357,0.4281,0.4327,590400.0],["1986-12-08",0.4327,0.4342,0.4281,0.4311,264000.0],["1986-12-09",0.4311,0.4388,0.4311,0.4342,734400.0],["1986-12-10",0.4342,0.4388,0.4342,0.4357,1027200.0],["1986-12-11",0.4357,0.4372,0.422,0.4265,446400.0],["1986-12-12",0.4265,0.4327,0.4265,0.4327,268800.0],["1986-12-15",0.4327,0.4327,0.4189,0.425,648000.0],["1986-12-16",0.425,0.4281,0.4097,0.4128,950400.0],["1986-12-17",0.4128,0.4189,0.4097,0.4097,772800.0],["1986-12-18",0.4097,0.4158,0.4097,0.4097,273600.0],["1986-12-19",0.4097,0.4158,0.4067,0.4143,667200.0],["1986-12-22",0.4143,0.4158,0.4036,0.4158,600000.0],["1986-12-23",0.4158,0.422,0.4128,0.4158,2097600.0],["1986-12-24",0.4189,0.425,0.4189,0.425,360000.0],["1986-12-26",0.425,0.4265,0.4204,0.4265,115200.0],["1986-12-29",0.4265,0.4281,0.4235,0.4235,168000.0],["1986-12-30",0.422,0.422,0.4158,0.4158,268800.0],["1986-12-31",0.4158,0.4158,0.4113,0.4143,777600.0],["1987-01-02",0.4143,0.4174,0.4143,0.4174,43200.0],["1987-01-05",0.4204,0.4342,0.4204,0.4342,460800.0],["1987-01-06",0.4342,0.4388,0.4342,0.4342,609600.0],["1987-01-07",0.4342,0.4372,0.4342,0.4372,273600.0],["1987-01-08",0.4372,0.4372,0.4327,0.4372,696000.0],["1987-01-09",0.4372,0.4372,0.4327,0.4357,1833600.0],["1987-01-12",0.4357,0.4449,0.4342,0.4434,523200.0],["1987-01-13",0.4434,0.4449,0.4372,0.4403,1243200.0],["1987-01-14",0.4403,0.4525,0.4327,0.4418,734400.0],["1987-01-15",0.4418,0.451,0.4403,0.4479,302400.0],["1987-01-16",0.4479,0.4495,0.4403,0.4449,336000.0],["1987-01-19",0.4449,0.4648,0.4434,0.4648,384000.0],["1987-01-20",0.4648,0.4678,0.4602,0.4632,172800.0],["1987-01-21",0.4617,0.4617,0.4495,0.4495,177600.0],["1987-01-22",0.4495,0.4525,0.4464,0.4525,115200.0],["1987-01-23",0.4525,0.4617,0.4495,0.4586,273600.0],["1987-01-26",0.4556,0.4556,0.4434,0.4434,96000.0],["1987-01-27",0.4434,0.4495,0.4403,0.4495,643200.0],["1987-01-28",0.4495,0.451,0.4434,0.4495,350400.0],["1987-01-29",0.4495,0.4495,0.4464,0.4495,1507200.0],["1987-01-30",0.4495,0.451,0.4479,0.451,667200.0],["1987-02-02",0.451,0.4556,0.4495,0.4556,470400.0],["1987-02-03",0.4556,0.4678,0.451,0.4678,1296000.0],["1987-02-04",0.4678,0.4678,0.4617,0.4678,86400.0],["1987-02-05",0.4709,0.4801,0.4709,0.4739,936000.0],["1987-02-06",0.4739,0.4755,0.4709,0.4739,129600.0],["1987-02-09",0.4739,0.4739,0.4663,0.4663,120000.0],["1987-02-10",0.4663,0.4694,0.4602,0.4648,316800.0],["1987-02-11",0.4648,0.4678,0.4617,0.4678,158400.0],["1987-02-12",0.4678,0.4678,0.4617,0.4678,297600.0],["1987-02-13",0.4678,0.4739,0.4678,0.4739,67200.0],["1987-02-17",0.4739,0.4755,0.4678,0.4724,259200.0],["1987-02-18",0.4724,0.4755,0.4709,0.4709,67200.0],["1987-02-19",0.4724,0.4755,0.4724,0.4755,62400.0],["1987-02-20",0.4739,0.4739,0.425,0.425,3172800.0],["1987-02-23",0.4189,0.4189,0.3975,0.4036,1545600.0],["1987-02-24",0.4036,0.4097,0.4036,0.4067,633600.0],["1987-02-25",0.4087,0.4164,0.4056,0.4133,484800.0],["1987-02-26",0.4133,0.4179,0.4118,0.4118,3297600.0],["1987-02-27",0.4179,0.4302,0.4179,0.4287,2476800.0],["1987-03-02",0.4287,0.4317,0.4241,0.4271,513600.0],["1987-03-03",0.4271,0.4302,0.4225,0.4256,2822400.0],["1987-03-04",0.4256,0.4271,0.4241,0.4271,1070400.0],["1987-03-05",0.4271,0.4364,0.4225,0.4287,1416000.0],["1987-03-06",0.4287,0.4302,0.4287,0.4302,288000.0],["1987-03-09",0.4302,0.441,0.4256,0.441,312000.0],["1987-03-10",0.4379,0.4379,0.4302,0.4302,1065600.0],["1987-03-11",0.4302,0.4333,0.4302,0.4333,264000.0],["1987-03-12",0.4333,0.4333,0.4302,0.4317,8990400.0],["1987-03-13",0.4364,0.4517,0.4364,0.4456,1401600.0],["1987-03-16",0.4456,0.464,0.4425,0.4548,561600.0],["1987-03-17",0.4548,0.4548,0.4486,0.4548,1876800.0],["1987-03-18",0.4548,0.4609,0.4548,0.4579,201600.0],["1987-03-19",0.464,0.4763,0.464,0.4671,369600.0],["1987-03-20",0.464,0.464,0.4548,0.4609,422400.0],["1987-03-23",0.4594,0.4594,0.4471,0.4548,398400.0],["1987-03-24",0.4486,0.4486,0.4364,0.4471,537600.0],["1987-03-25",0.4471,0.4471,0.4394,0.4456,240000.0],["1987-03-26",0.4456,0.4471,0.4425,0.4471,153600.0],["1987-03-27",0.444,0.444,0.4333,0.4333,48000.0],["1987-03-30",0.4302,0.4302,0.4241,0.4271,436800.0],["1987-03-31",0.4271,0.4317,0.4179,0.4317,993600.0],["1987-04-01",0.4271,0.4271,0.4256,0.4256,86400.0],["1987-04-02",0.4287,0.4333,0.4287,0.4333,326400.0],["1987-04-03",0.4333,0.4333,0.4302,0.4333,225600.0],["1987-04-06",0.4333,0.4333,0.4302,0.4302,91200.0],["1987-04-07",0.4302,0.4317,0.4302,0.4302,91200.0],["1987-04-08",0.4271,0.4271,0.4241,0.4256,489600.0],["1987-04-09",0.4241,0.4241,0.4179,0.4179,1972800.0],["1987-04-10",0.4179,0.4241,0.4179,0.421,52800.0],["1987-04-13",0.421,0.421,0.4148,0.4148,268800.0],["1987-04-14",0.4133,0.4133,0.4133,0.4133,28800.0],["1987-04-15",0.4118,0.4118,0.4072,0.4087,537600.0],["1987-04-16",0.4087,0.4133,0.4072,0.4102,182400.0],["1987-04-20",0.4102,0.4102,0.4072,0.4087,312000.0],["1987-04-21",0.4102,0.4179,0.4102,0.4179,57600.0],["1987-04-22",0.4179,0.4179,0.4118,0.4179,264000.0],["1987-04-23",0.4179,0.4179,0.4148,0.4148,441600.0],["1987-04-24",0.4148,0.4179,0.4087,0.4118,1166400.0],["1987-04-27",0.4102,0.4102,0.4087,0.4087,100800.0],["1987-04-28",0.4087,0.4087,0.4087,0.4087,48000.0],["1987-04-29",0.4087,0.4087,0.4087,0.4087,52800.0],["1987-04-30",0.4087,0.4133,0.4087,0.4133,91200.0],["1987-05-01",0.4164,0.4195,0.4164,0.4195,120000.0],["1987-05-04",0.4195,0.4271,0.4179,0.4271,57600.0],["1987-05-05",0.4302,0.4364,0.4302,0.4348,177600.0],["1987-05-06",0.4348,0.4348,0.4317,0.4317,456000.0],["1987-05-07",0.4317,0.4317,0.4317,0.4317,124800.0],["1987-05-08",0.4317,0.4317,0.4302,0.4302,182400.0],["1987-05-11",0.4302,0.4333,0.4271,0.4271,96000.0],["1987-05-12",0.4271,0.4271,0.421,0.421,3033600.0],["1987-05-13",0.421,0.421,0.421,0.421,105600.0],["1987-05-14",0.421,0.421,0.421,0.421,24000.0],["1987-05-15",0.421,0.421,0.4179,0.4195,417600.0],["1987-05-18",0.4195,0.421,0.4179,0.4179,364800.0],["1987-05-19",0.4169,0.4169,0.4138,0.4153,936000.0],["1987-05-20",0.4153,0.42,0.4091,0.4107,316800.0],["1987-05-21",0.4138,0.42,0.4138,0.42,91200.0],["1987-05-22",0.42,0.4246,0.4184,0.423,2846400.0],["1987-05-26",0.42,0.42,0.4076,0.4169,1344000.0],["1987-05-27",0.4169,0.42,0.4138,0.4169,782400.0],["1987-05-28",0.42,0.4246,0.42,0.4215,782400.0],["1987-05-29",0.4261,0.4447,0.4261,0.44,667200.0],["1987-06-01",0.44,0.4416,0.4369,0.4416,57600.0],["1987-06-02",0.4416,0.4447,0.4385,0.4447,259200.0],["1987-06-03",0.4477,0.4632,0.4477,0.4586,460800.0],["1987-06-04",0.457,0.457,0.4508,0.457,148800.0],["1987-06-05",0.457,0.4601,0.4447,0.4447,134400.0],["1987-06-08",0.4447,0.4447,0.4447,0.4447,33600.0],["1987-06-09",0.4416,0.4416,0.44,0.44,24000.0],["1987-06-10",0.44,0.4447,0.4323,0.4447,220800.0],["1987-06-11",0.4416,0.4416,0.44,0.4416,67200.0],["1987-06-12",0.4416,0.4477,0.4416,0.4447,86400.0],["1987-06-15",0.4447,0.4477,0.4447,0.4477,62400.0],["1987-06-16",0.4477,0.4477,0.4416,0.4477,182400.0],["1987-06-17",0.4477,0.4508,0.4447,0.4477,211200.0],["1987-06-18",0.4508,0.4508,0.4416,0.4416,72000.0],["1987-06-19",0.4385,0.4416,0.4385,0.4416,129600.0],["1987-06-22",0.44,0.44,0.44,0.44,67200.0],["1987-06-23",0.44,0.44,0.44,0.44,14400.0],["1987-06-24",0.44,0.4416,0.4338,0.4338,139200.0],["1987-06-25",0.4354,0.4354,0.4338,0.4354,196800.0],["1987-06-26",0.4323,0.4416,0.4323,0.4416,139200.0],["1987-06-29",0.4447,0.4447,0.44,0.44,134400.0],["1987-06-30",0.4431,0.4447,0.4431,0.4447,81600.0],["1987-07-01",0.4477,0.4477,0.4385,0.4385,124800.0],["1987-07-02",0.4323,0.4385,0.4323,0.4354,211200.0],["1987-07-06",0.4416,0.4416,0.4354,0.4354,134400.0],["1987-07-07",0.44,0.44,0.4323,0.4323,331200.0],["1987-07-08",0.4323,0.4323,0.4323,0.4323,268800.0],["1987-07-09",0.4354,0.4354,0.4323,0.4323,259200.0],["1987-07-10",0.4447,0.4755,0.4447,0.4724,3235200.0],["1987-07-13",0.474,0.4863,0.474,0.4817,1996800.0],["1987-07-14",0.4817,0.4817,0.474,0.474,1075200.0],["1987-07-15",0.4709,0.4709,0.4709,0.4709,100800.0],["1987-07-16",0.4709,0.4755,0.4709,0.4724,820800.0],["1987-07-17",0.4724,0.4724,0.4709,0.4709,38400.0],["1987-07-20",0.4709,0.4709,0.4694,0.4694,52800.0],["1987-07-21",0.4663,0.4724,0.4663,0.4694,1036800.0],["1987-07-22",0.4663,0.4663,0.4663,0.4663,19200.0],["1987-07-23",0.4632,0.4663,0.4601,0.4601,148800.0],["1987-07-24",0.4586,0.4586,0.4555,0.4555,52800.0],["1987-07-27",0.4586,0.4647,0.4555,0.4647,52800.0],["1987-07-28",0.4724,0.4755,0.4724,0.4755,1276800.0],["1987-07-29",0.4786,0.4879,0.4786,0.4879,206400.0],["1987-07-30",0.491,0.4972,0.491,0.4941,321600.0],["1987-07-31",0.491,0.4925,0.4894,0.4894,566400.0],["1987-08-03",0.4863,0.5126,0.4863,0.5126,297600.0],["1987-08-04",0.5157,0.5157,0.5064,0.5095,172800.0],["1987-08-05",0.5064,0.5466,0.5064,0.5466,624000.0],["1987-08-06",0.5435,0.5466,0.5311,0.5327,259200.0],["1987-08-07",0.5311,0.5311,0.528,0.528,52800.0],["1987-08-10",0.528,0.5311,0.5095,0.5249,388800.0],["1987-08-11",0.528,0.5404,0.528,0.5404,1910400.0],["1987-08-12",0.5373,0.5435,0.5342,0.5404,580800.0],["1987-08-13",0.5404,0.5435,0.5404,0.5435,163200.0],["1987-08-14",0.5435,0.5466,0.5404,0.5404,278400.0],["1987-08-17",0.5466,0.5496,0.5435,0.5435,139200.0],["1987-08-18",0.5435,0.545,0.5342,0.5373,1180800.0],["1987-08-19",0.5285,0.5331,0.5285,0.5285,91200.0],["1987-08-20",0.5269,0.5331,0.5269,0.5331,14400.0],["1987-08-21",0.53,0.53,0.5238,0.5238,72000.0],["1987-08-24",0.5207,0.53,0.5207,0.53,240000.0],["1987-08-25",0.5331,0.5393,0.5331,0.5393,91200.0],["1987-08-26",0.5393,0.5579,0.5362,0.5579,364800.0],["1987-08-27",0.5548,0.5579,0.5455,0.5579,379200.0],["1987-08-28",0.5533,0.5564,0.5393,0.5393,369600.0],["1987-08-31",0.5424,0.5517,0.5378,0.5517,542400.0],["1987-09-01",0.5486,0.5502,0.5207,0.5207,15321600.0],["1987-09-02",0.5207,0.5207,0.5176,0.5176,24000.0],["1987-09-03",0.5145,0.5145,0.4975,0.4975,259200.0],["1987-09-04",0.4959,0.4959,0.4959,0.4959,153600.0],["1987-09-08",0.4928,0.4928,0.468,0.4696,326400.0],["1987-09-09",0.468,0.4742,0.468,0.4742,148800.0],["1987-09-10",0.4742,0.4835,0.4742,0.4835,62400.0],["1987-09-11",0.4835,0.4866,0.4835,0.4866,86400.0],["1987-09-14",0.4804,0.4866,0.4804,0.4866,177600.0],["1987-09-15",0.4897,0.4928,0.4866,0.4866,240000.0],["1987-09-16",0.4897,0.4928,0.4897,0.4897,177600.0],["1987-09-17",0.4928,0.4975,0.4928,0.4944,86400.0],["1987-09-18",0.4959,0.5114,0.4959,0.5083,398400.0],["1987-09-21",0.5052,0.5052,0.5052,0.5052,28800.0],["1987-09-22",0.5083,0.5083,0.5021,0.5021,7953600.0],["1987-09-23",0.5021,0.5021,0.499,0.5021,48000.0],["1987-09-24",0.5083,0.5114,0.5006,0.5006,288000.0],["1987-09-25",0.4975,0.4975,0.4959,0.4959,72000.0],["1987-09-28",0.499,0.5021,0.499,0.5021,91200.0],["1987-09-29",0.499,0.499,0.499,0.499,4684800.0],["1987-09-30",0.4959,0.4959,0.4913,0.4944,235200.0],["1987-10-01",0.5006,0.5006,0.4897,0.4928,240000.0],["1987-10-02",0.4959,0.4959,0.4897,0.4928,139200.0],["1987-10-05",0.4882,0.4897,0.4882,0.4897,14400.0],["1987-10-06",0.4928,0.4928,0.4804,0.4804,441600.0],["1987-10-07",0.4773,0.4773,0.4742,0.4758,43200.0],["1987-10-08",0.4742,0.4804,0.4742,0.4773,1022400.0],["1987-10-09",0.4789,0.4835,0.4773,0.482,2040000.0],["1987-10-12",0.4804,0.4804,0.4773,0.4804,19200.0],["1987-10-13",0.4789,0.4789,0.4727,0.4727,96000.0],["1987-10-14",0.4742,0.4742,0.4742,0.4742,100800.0],["1987-10-15",0.4711,0.4711,0.4618,0.4618,240000.0],["1987-10-16",0.4587,0.4587,0.4324,0.4324,297600.0],["1987-10-19",0.4216,0.4216,0.3797,0.3797,561600.0],["1987-10-20",0.3751,0.3813,0.3286,0.3317,710400.0],["1987-10-21",0.3348,0.3534,0.3348,0.341,585600.0],["1987-10-22",0.341,0.341,0.3224,0.3348,561600.0],["1987-10-23",0.3348,0.3379,0.3348,0.3348,105600.0],["1987-10-26",0.3363,0.3363,0.3069,0.3069,196800.0],["1987-10-27",0.3069,0.3224,0.3069,0.3224,1176000.0],["1987-10-28",0.3069,0.3162,0.3069,0.3069,422400.0],["1987-10-29",0.3069,0.31,0.3069,0.31,57600.0],["1987-10-30",0.3193,0.341,0.3193,0.3348,1113600.0],["1987-11-02",0.3348,0.3503,0.3348,0.3456,436800.0],["1987-11-03",0.3456,0.3456,0.3425,0.3425,177600.0],["1987-11-04",0.3394,0.3425,0.3363,0.3363,206400.0],["1987-11-05",0.3394,0.3425,0.3348,0.3348,321600.0],["1987-11-06",0.3317,0.3348,0.3301,0.3301,460800.0],["1987-11-09",0.327,0.327,0.3224,0.3239,105600.0],["1987-11-10",0.3224,0.3224,0.31,0.3193,465600.0],["1987-11-11",0.3162,0.3162,0.31,0.31,537600.0],["1987-11-12",0.3069,0.3146,0.3069,0.3146,62400.0],["1987-11-13",0.3131,0.3193,0.31,0.3193,158400.0],["1987-11-16",0.3224,0.3224,0.3131,0.3224,302400.0],["1987-11-17",0.3193,0.3193,0.3069,0.3069,489600.0],["1987-11-18",0.3038,0.3146,0.3038,0.3146,336000.0],["1987-11-19",0.3162,0.3177,0.3069,0.3069,120000.0],["1987-11-20",0.3053,0.3162,0.3038,0.3131,182400.0],["1987-11-23",0.3162,0.3162,0.3007,0.3007,955200.0],["1987-11-24",0.2945,0.3084,0.2945,0.2991,2606400.0],["1987-11-25",0.2981,0.3027,0.2981,0.3027,163200.0],["1987-11-27",0.2996,0.2996,0.2996,0.2996,52800.0],["1987-11-30",0.2996,0.3027,0.2934,0.3027,734400.0],["1987-12-01",0.2996,0.3152,0.2996,0.3121,436800.0],["1987-12-02",0.309,0.3121,0.309,0.3105,312000.0],["1987-12-03",0.3121,0.3121,0.284,0.2871,931200.0],["1987-12-04",0.2825,0.2856,0.2809,0.2856,254400.0],["1987-12-07",0.2856,0.2887,0.2746,0.2778,273600.0],["1987-12-08",0.2762,0.2871,0.2762,0.2871,283200.0],["1987-12-09",0.284,0.2949,0.2825,0.2949,288000.0],["1987-12-10",0.2918,0.2981,0.2918,0.2981,62400.0],["1987-12-11",0.2965,0.3059,0.2965,0.3043,100800.0],["1987-12-14",0.3074,0.3183,0.3059,0.3152,225600.0],["1987-12-15",0.3215,0.3215,0.3105,0.3121,302400.0],["1987-12-16",0.3339,0.3371,0.3261,0.3308,1483200.0],["1987-12-17",0.3293,0.3324,0.3246,0.3324,638400.0],["1987-12-18",0.3355,0.3464,0.3308,0.3464,907200.0],["1987-12-21",0.3433,0.3714,0.3371,0.3714,672000.0],["1987-12-22",0.3745,0.3745,0.3698,0.373,556800.0],["1987-12-23",0.3714,0.3995,0.3714,0.3995,998400.0],["1987-12-24",0.3995,0.4042,0.3979,0.401,268800.0],["1987-12-28",0.3995,0.3995,0.3854,0.3932,892800.0],["1987-12-29",0.3917,0.3917,0.3839,0.3839,307200.0],["1987-12-30",0.387,0.3901,0.3839,0.3839,441600.0],["1987-12-31",0.3808,0.3901,0.3776,0.387,1915200.0],["1988-01-04",0.3932,0.3964,0.3917,0.3964,110400.0],["1988-01-05",0.4026,0.412,0.401,0.412,892800.0],["1988-01-06",0.4089,0.4089,0.4026,0.4073,643200.0],["1988-01-07",0.4104,0.4135,0.4057,0.4135,446400.0],["1988-01-08",0.412,0.412,0.4057,0.4073,417600.0],["1988-01-11",0.4104,0.4151,0.4073,0.4151,1464000.0],["1988-01-12",0.412,0.4182,0.4104,0.4182,556800.0],["1988-01-13",0.4213,0.4245,0.4213,0.4245,148800.0],["1988-01-14",0.4245,0.4245,0.4245,0.4245,297600.0],["1988-01-15",0.4369,0.4463,0.4369,0.4401,1900800.0],["1988-01-18",0.4369,0.4463,0.4369,0.4463,288000.0],["1988-01-19",0.4447,0.4463,0.4432,0.4432,585600.0],["1988-01-20",0.4432,0.4494,0.4432,0.4494,758400.0],["1988-01-21",0.4463,0.4494,0.4463,0.4494,499200.0],["1988-01-22",0.4479,0.4494,0.4479,0.4494,48000.0],["1988-01-25",0.4494,0.465,0.4494,0.465,1003200.0],["1988-01-26",0.4619,0.465,0.4588,0.4619,153600.0],["1988-01-27",0.4588,0.4588,0.4557,0.4588,456000.0],["1988-01-28",0.4557,0.4572,0.4494,0.4557,1176000.0],["1988-01-29",0.4588,0.4588,0.4525,0.4525,844800.0],["1988-02-01",0.4557,0.4588,0.4557,0.4557,1046400.0],["1988-02-02",0.4557,0.4557,0.4557,0.4557,91200.0],["1988-02-03",0.4557,0.4619,0.4557,0.4572,595200.0],["1988-02-04",0.4572,0.4572,0.4572,0.4572,220800.0],["1988-02-05",0.4572,0.465,0.4572,0.4588,998400.0],["1988-02-08",0.4572,0.4572,0.4541,0.4557,1252800.0],["1988-02-09",0.4541,0.4557,0.4525,0.4525,302400.0],["1988-02-10",0.4541,0.4557,0.4494,0.4525,916800.0],["1988-02-11",0.4541,0.4603,0.4541,0.4603,2107200.0],["1988-02-12",0.4603,0.4619,0.4588,0.4619,676800.0],["1988-02-16",0.4588,0.4588,0.4572,0.4572,72000.0],["1988-02-17",0.4572,0.4619,0.4572,0.4619,100800.0],["1988-02-18",0.4588,0.4666,0.4588,0.465,609600.0],["1988-02-19",0.4619,0.4619,0.4572,0.4572,561600.0],["1988-02-22",0.4572,0.4619,0.4557,0.4619,1459200.0],["1988-02-23",0.4588,0.4682,0.4588,0.4635,1257600.0],["1988-02-24",0.4655,0.4687,0.4655,0.4655,216000.0],["1988-02-25",0.4624,0.4671,0.4608,0.464,1320000.0],["1988-02-26",0.4624,0.4749,0.4624,0.4749,268800.0],["1988-02-29",0.4749,0.4749,0.4702,0.4749,244800.0],["1988-03-01",0.4765,0.4891,0.4765,0.4891,1353600.0],["1988-03-02",0.4891,0.5016,0.4891,0.5016,840000.0],["1988-03-03",0.5016,0.511,0.4969,0.511,638400.0],["1988-03-04",0.5079,0.5094,0.5032,0.5094,696000.0],["1988-03-07",0.5063,0.5141,0.5032,0.5094,787200.0],["1988-03-08",0.5094,0.5251,0.5079,0.5251,542400.0],["1988-03-09",0.5282,0.5298,0.5251,0.5282,403200.0],["1988-03-10",0.5298,0.5392,0.5298,0.5329,1176000.0],["1988-03-11",0.5298,0.5314,0.5204,0.5267,321600.0],["1988-03-14",0.5298,0.5423,0.5298,0.5423,374400.0],["1988-03-15",0.5486,0.5486,0.5423,0.5423,868800.0],["1988-03-16",0.5423,0.547,0.5376,0.547,489600.0],["1988-03-17",0.5455,0.5502,0.5455,0.5486,1737600.0],["1988-03-18",0.5549,0.5627,0.5486,0.5486,1752000.0],["1988-03-21",0.5533,0.5612,0.5517,0.558,691200.0],["1988-03-22",0.5596,0.5674,0.558,0.5643,859200.0],["1988-03-23",0.5643,0.5674,0.5627,0.5627,268800.0],["1988-03-24",0.5674,0.5674,0.5533,0.5533,1454400.0],["1988-03-25",0.5533,0.558,0.5517,0.5549,312000.0],["1988-03-28",0.5549,0.5549,0.5533,0.5533,796800.0],["1988-03-29",0.5517,0.5533,0.5423,0.5423,456000.0],["1988-03-30",0.5392,0.5392,0.5235,0.5282,552000.0],["1988-03-31",0.5314,0.5314,0.5251,0.5282,441600.0],["1988-04-04",0.5298,0.5329,0.5267,0.5267,134400.0],["1988-04-05",0.5235,0.5298,0.5235,0.5267,57600.0],["1988-04-06",0.5298,0.5329,0.5298,0.5298,19200.0],["1988-04-07",0.5329,0.5329,0.5298,0.5329,283200.0],["1988-04-08",0.5353,0.5353,0.5322,0.5322,62400.0],["1988-04-11",0.5353,0.5385,0.5322,0.5385,177600.0],["1988-04-12",0.5401,0.5416,0.5353,0.5416,230400.0],["1988-04-13",0.5448,0.5448,0.5385,0.5385,86400.0],["1988-04-14",0.5416,0.5416,0.5353,0.5353,33600.0],["1988-04-15",0.5322,0.5322,0.529,0.5306,43200.0],["1988-04-18",0.529,0.529,0.5149,0.5164,816000.0],["1988-04-19",0.5038,0.507,0.5038,0.5054,480000.0],["1988-04-20",0.5038,0.507,0.4975,0.5007,201600.0],["1988-04-21",0.4975,0.5038,0.4975,0.5038,297600.0],["1988-04-22",0.5007,0.5038,0.5007,0.5038,14400.0],["1988-04-25",0.5007,0.5133,0.5007,0.5133,153600.0],["1988-04-26",0.5133,0.5149,0.5101,0.5101,297600.0],["1988-04-27",0.5133,0.5196,0.5133,0.5196,662400.0],["1988-04-28",0.5164,0.5227,0.5101,0.5101,835200.0],["1988-04-29",0.5133,0.5149,0.5054,0.5054,72000.0],["1988-05-02",0.5086,0.5133,0.5054,0.5101,76800.0],["1988-05-03",0.5101,0.5227,0.5038,0.5038,376800.0],["1988-05-04",0.5101,0.5101,0.4849,0.5038,244800.0],["1988-05-05",0.5038,0.5038,0.4944,0.4944,148800.0],["1988-05-06",0.4912,0.5038,0.4912,0.4975,230400.0],["1988-05-09",0.5038,0.5101,0.4912,0.4944,117600.0],["1988-05-10",0.4944,0.4944,0.4944,0.4944,0.0],["1988-05-11",0.4912,0.4912,0.4661,0.4724,192000.0],["1988-05-12",0.4787,0.4787,0.4629,0.4629,79200.0],["1988-05-13",0.4535,0.4661,0.4535,0.4598,561600.0],["1988-05-16",0.4535,0.4755,0.4535,0.4755,304800.0],["1988-05-17",0.4787,0.4787,0.4566,0.4566,285600.0],["1988-05-18",0.4566,0.4661,0.4535,0.4661,324000.0],["1988-05-19",0.4661,0.4692,0.4566,0.4566,120000.0],["1988-05-20",0.4535,0.4598,0.4535,0.4598,26400.0],["1988-05-23",0.4629,0.4629,0.4535,0.4629,163200.0],["1988-05-24",0.4621,0.4653,0.459,0.4621,81600.0],["1988-05-25",0.4621,0.4906,0.4621,0.4843,957600.0],["1988-05-26",0.5001,0.5128,0.5001,0.5065,1238400.0],["1988-05-27",0.5096,0.5128,0.4938,0.5001,1017600.0],["1988-05-31",0.5065,0.5255,0.5065,0.5255,211200.0],["1988-06-01",0.5286,0.5476,0.5191,0.5476,372000.0],["1988-06-02",0.5413,0.5729,0.5413,0.5476,1092000.0],["1988-06-03",0.5571,0.5571,0.5413,0.5508,295200.0],["1988-06-06",0.5571,0.5634,0.5571,0.5603,638400.0],["1988-06-07",0.5634,0.5983,0.5634,0.5983,552000.0],["1988-06-08",0.5951,0.6078,0.5951,0.5983,823200.0],["1988-06-09",0.5919,0.5983,0.5761,0.5761,482400.0],["1988-06-10",0.5698,0.5824,0.5603,0.5666,146400.0],["1988-06-13",0.5666,0.5761,0.5603,0.5698,151200.0],["1988-06-14",0.5761,0.5793,0.5603,0.5698,1164000.0],["1988-06-15",0.5698,0.5761,0.5634,0.5698,105600.0],["1988-06-16",0.5634,0.5698,0.5603,0.5603,151200.0],["1988-06-17",0.5634,0.5761,0.5634,0.5666,235200.0],["1988-06-20",0.5698,0.5698,0.5603,0.5603,134400.0],["1988-06-21",0.5603,0.5666,0.5603,0.5666,19200.0],["1988-06-22",0.5698,0.5824,0.5698,0.5824,916800.0],["1988-06-23",0.5761,0.5888,0.5761,0.5824,187200.0],["1988-06-24",0.5824,0.5888,0.5761,0.5824,295200.0],["1988-06-27",0.5793,0.5856,0.5761,0.5761,72000.0],["1988-06-28",0.5824,0.5983,0.5824,0.5888,312000.0],["1988-06-29",0.5824,0.5888,0.5824,0.5824,36000.0],["1988-06-30",0.5888,0.5983,0.5824,0.5983,408000.0],["1988-07-01",0.6014,0.6014,0.5951,0.6014,19200.0],["1988-07-05",0.6014,0.6078,0.5951,0.6046,664800.0],["1988-07-06",0.6109,0.6331,0.6109,0.6204,506400.0],["1988-07-07",0.6141,0.6267,0.6141,0.6236,302400.0],["1988-07-08",0.6236,0.6362,0.6236,0.6331,136800.0],["1988-07-11",0.6331,0.6521,0.6331,0.6426,244800.0],["1988-07-12",0.6457,0.6457,0.6331,0.6331,410400.0],["1988-07-13",0.6331,0.6426,0.6236,0.6299,746400.0],["1988-07-14",0.6236,0.6236,0.6236,0.6236,21600.0],["1988-07-15",0.6236,0.6236,0.6236,0.6236,72000.0],["1988-07-18",0.6299,0.6331,0.6236,0.6236,244800.0],["1988-07-19",0.6299,0.6394,0.6299,0.6331,187200.0],["1988-07-20",0.6299,0.6299,0.6299,0.6299,43200.0],["1988-07-21",0.6267,0.6267,0.6078,0.6141,446400.0],["1988-07-22",0.6078,0.6078,0.6014,0.6078,247200.0],["1988-07-25",0.6014,0.6078,0.5983,0.6014,357600.0],["1988-07-26",0.6078,0.6078,0.5824,0.5888,216000.0],["1988-07-27",0.5824,0.5951,0.5698,0.5698,259200.0],["1988-07-28",0.5634,0.5634,0.5444,0.5539,201600.0],["1988-07-29",0.5476,0.5508,0.5381,0.5444,693600.0],["1988-08-01",0.5444,0.5476,0.5381,0.5413,105600.0],["1988-08-02",0.5444,0.5444,0.5349,0.5349,160800.0],["1988-08-03",0.5286,0.5381,0.5286,0.5318,189600.0],["1988-08-04",0.5318,0.5413,0.5318,0.5349,187200.0],["1988-08-05",0.5413,0.5413,0.5318,0.5318,127200.0],["1988-08-08",0.5318,0.5381,0.5286,0.5381,436800.0],["1988-08-09",0.5318,0.5381,0.5191,0.5191,64800.0],["1988-08-10",0.5191,0.5223,0.5096,0.5096,79200.0],["1988-08-11",0.5001,0.5001,0.4811,0.4811,799200.0],["1988-08-12",0.4811,0.4906,0.4811,0.4843,187200.0],["1988-08-15",0.4843,0.4843,0.4558,0.4653,254400.0],["1988-08-16",0.4621,0.478,0.459,0.478,439200.0],["1988-08-17",0.4804,0.4836,0.4804,0.4836,163200.0],["1988-08-18",0.4868,0.509,0.4868,0.509,290400.0],["1988-08-19",0.509,0.5217,0.5058,0.509,439200.0],["1988-08-22",0.5122,0.5122,0.4899,0.4899,244800.0],["1988-08-23",0.4899,0.4899,0.474,0.4836,232800.0],["1988-08-24",0.4836,0.4931,0.4836,0.4836,144000.0],["1988-08-25",0.4868,0.4868,0.4708,0.4708,211200.0],["1988-08-26",0.4772,0.4804,0.4708,0.4772,410400.0],["1988-08-29",0.4836,0.4836,0.4804,0.4804,4800.0],["1988-08-30",0.4868,0.4899,0.4836,0.4836,93600.0],["1988-08-31",0.4868,0.4868,0.4772,0.4836,45600.0],["1988-09-01",0.4772,0.4772,0.4581,0.4613,230400.0],["1988-09-02",0.4549,0.4581,0.4518,0.4581,331200.0],["1988-09-06",0.4613,0.4804,0.4613,0.4772,705600.0],["1988-09-07",0.4836,0.4836,0.4772,0.4772,324000.0],["1988-09-08",0.4836,0.4899,0.4804,0.4899,16800.0],["1988-09-09",0.4899,0.4931,0.4868,0.4868,271200.0],["1988-09-12",0.4836,0.4899,0.4836,0.4836,129600.0],["1988-09-13",0.4868,0.4868,0.4836,0.4836,158400.0],["1988-09-14",0.4836,0.4836,0.474,0.4772,314400.0],["1988-09-15",0.4772,0.4899,0.4677,0.4899,494400.0],["1988-09-16",0.4931,0.4963,0.4836,0.4836,612000.0],["1988-09-19",0.4899,0.4995,0.4899,0.4963,324000.0],["1988-09-20",0.4963,0.5027,0.4963,0.5027,256800.0],["1988-09-21",0.5027,0.5027,0.4995,0.4995,67200.0],["1988-09-22",0.4931,0.4931,0.4836,0.4836,228000.0],["1988-09-23",0.4868,0.4899,0.4836,0.4899,931200.0],["1988-09-26",0.4899,0.4899,0.4899,0.4899,0.0],["1988-09-27",0.4899,0.4899,0.4899,0.4899,36000.0],["1988-09-28",0.4899,0.4899,0.4868,0.4868,7200.0],["1988-09-29",0.4899,0.4963,0.4868,0.4963,424800.0],["1988-09-30",0.4963,0.5027,0.4931,0.4995,1024800.0],["1988-10-03",0.4931,0.4931,0.4868,0.4868,48000.0],["1988-10-04",0.4868,0.4868,0.4868,0.4868,36000.0],["1988-10-05",0.4868,0.4995,0.4836,0.4995,2107200.0],["1988-10-06",0.4899,0.4995,0.4899,0.4963,660000.0],["1988-10-07",0.4995,0.5345,0.4995,0.5345,1564800.0],["1988-10-10",0.5408,0.5408,0.5281,0.5345,266400.0],["1988-10-11",0.5408,0.5472,0.5345,0.5377,736800.0],["1988-10-12",0.5377,0.544,0.5249,0.5249,350400.0],["1988-10-13",0.5281,0.5281,0.5186,0.5186,1838400.0],["1988-10-14",0.5186,0.5249,0.5154,0.5154,153600.0],["1988-10-17",0.5122,0.5122,0.5122,0.5122,115200.0],["1988-10-18",0.5122,0.5186,0.5122,0.5186,153600.0],["1988-10-19",0.5154,0.5217,0.509,0.509,1276800.0],["1988-10-20",0.5058,0.5058,0.4995,0.4995,91200.0],["1988-10-21",0.4963,0.5027,0.4963,0.4963,129600.0],["1988-10-24",0.4995,0.4995,0.4963,0.4995,33600.0],["1988-10-25",0.4995,0.5027,0.4899,0.4899,650400.0],["1988-10-26",0.4899,0.4899,0.4868,0.4868,60000.0],["1988-10-27",0.4836,0.4836,0.4804,0.4804,36000.0],["1988-10-28",0.4836,0.4836,0.4836,0.4836,720000.0],["1988-10-31",0.4772,0.4772,0.4645,0.4645,69600.0],["1988-11-01",0.4549,0.4645,0.4518,0.4581,499200.0],["1988-11-02",0.4581,0.4581,0.4549,0.4549,213600.0],["1988-11-03",0.4581,0.4677,0.4581,0.4645,340800.0],["1988-11-04",0.4645,0.4677,0.4645,0.4677,158400.0],["1988-11-07",0.4645,0.474,0.4645,0.4708,24000.0],["1988-11-08",0.4677,0.474,0.4677,0.4708,16800.0],["1988-11-09",0.4708,0.4708,0.4677,0.4677,24000.0],["1988-11-10",0.4708,0.4708,0.4708,0.4708,129600.0],["1988-11-11",0.4645,0.4708,0.4645,0.4708,40800.0],["1988-11-14",0.4677,0.4677,0.4613,0.4613,266400.0],["1988-11-15",0.4613,0.4613,0.4613,0.4613,100800.0],["1988-11-16",0.4613,0.4645,0.4581,0.4613,180000.0],["1988-11-17",0.4645,0.4645,0.4613,0.4645,48000.0],["1988-11-18",0.4677,0.4836,0.4613,0.4836,237600.0],["1988-11-21",0.4836,0.4836,0.4708,0.4804,321600.0],["1988-11-22",0.4772,0.4804,0.474,0.4772,172800.0],["1988-11-23",0.4772,0.4836,0.474,0.4836,362400.0],["1988-11-25",0.4764,0.4764,0.4764,0.4764,50400.0],["1988-11-28",0.4764,0.486,0.4764,0.486,86400.0],["1988-11-29",0.486,0.486,0.4828,0.4828,235200.0],["1988-11-30",0.4764,0.4828,0.4764,0.4796,112800.0],["1988-12-01",0.4764,0.4764,0.4732,0.4732,28800.0],["1988-12-02",0.47,0.47,0.4668,0.4668,24000.0],["1988-12-05",0.4732,0.4732,0.4668,0.4732,1245600.0],["1988-12-06",0.4764,0.486,0.4764,0.486,158400.0],["1988-12-07",0.4892,0.4892,0.4828,0.4828,163200.0],["1988-12-08",0.4828,0.4924,0.4828,0.4924,24000.0],["1988-12-09",0.4956,0.502,0.4956,0.4956,230400.0],["1988-12-12",0.4956,0.4988,0.4956,0.4956,50400.0],["1988-12-13",0.4892,0.4924,0.4892,0.4924,48000.0],["1988-12-14",0.4924,0.4988,0.4924,0.4924,148800.0],["1988-12-15",0.4956,0.4988,0.4924,0.4924,64800.0],["1988-12-16",0.4924,0.5052,0.4924,0.5052,170400.0],["1988-12-19",0.502,0.5116,0.502,0.5116,48000.0],["1988-12-20",0.5084,0.5084,0.502,0.502,33600.0],["1988-12-21",0.502,0.502,0.4924,0.4924,86400.0],["1988-12-22",0.4988,0.5052,0.4956,0.502,631200.0],["1988-12-23",0.5084,0.5084,0.5084,0.5084,52800.0],["1988-12-27",0.5116,0.5212,0.5116,0.518,196800.0],["1988-12-28",0.5212,0.5244,0.5212,0.5212,28800.0],["1988-12-29",0.5244,0.5308,0.5244,0.5308,69600.0],["1988-12-30",0.5244,0.5308,0.5244,0.5308,40800.0],["1989-01-03",0.534,0.534,0.534,0.534,336000.0],["1989-01-04",0.5404,0.5404,0.5372,0.5372,2133600.0],["1989-01-05",0.5308,0.5308,0.5308,0.5308,40800.0],["1989-01-06",0.5276,0.534,0.5276,0.5308,259200.0],["1989-01-09",0.5244,0.5276,0.5244,0.5244,151200.0],["1989-01-10",0.5244,0.5244,0.5244,0.5244,0.0],["1989-01-11",0.5244,0.5276,0.5244,0.5276,57600.0],["1989-01-12",0.534,0.5404,0.5308,0.5404,213600.0],["1989-01-13",0.5372,0.5436,0.5372,0.5372,43200.0],["1989-01-16",0.5372,0.5372,0.534,0.5372,26400.0],["1989-01-17",0.5372,0.5372,0.534,0.5372,28800.0],["1989-01-18",0.534,0.5468,0.534,0.5468,33600.0],["1989-01-19",0.5436,0.5595,0.5436,0.5499,103200.0],["1989-01-20",0.5531,0.5563,0.5468,0.5563,254400.0],["1989-01-23",0.5595,0.5627,0.5531,0.5531,124800.0],["1989-01-24",0.5468,0.5468,0.5244,0.5276,1694400.0],["1989-01-25",0.534,0.534,0.5276,0.5308,115200.0],["1989-01-26",0.5276,0.5308,0.5244,0.5308,165600.0],["1989-01-27",0.5276,0.5308,0.5244,0.5244,144000.0],["1989-01-30",0.5276,0.5276,0.5276,0.5276,12000.0],["1989-01-31",0.5244,0.5276,0.5244,0.5276,84000.0],["1989-02-01",0.5244,0.5244,0.5212,0.5212,110400.0],["1989-02-02",0.518,0.518,0.518,0.518,144000.0],["1989-02-03",0.5148,0.5212,0.5148,0.518,38400.0],["1989-02-06",0.5212,0.5212,0.518,0.5212,62400.0],["1989-02-07",0.5148,0.5276,0.5148,0.5244,300000.0],["1989-02-08",0.5244,0.5244,0.5212,0.5212,120000.0],["1989-02-09",0.5212,0.5276,0.5212,0.5244,55200.0],["1989-02-10",0.518,0.518,0.5148,0.5148,196800.0],["1989-02-13",0.5148,0.518,0.5116,0.5116,93600.0],["1989-02-14",0.5116,0.5116,0.502,0.5084,252000.0],["1989-02-15",0.502,0.502,0.4988,0.4988,247200.0],["1989-02-16",0.5052,0.5052,0.4924,0.4924,784800.0],["1989-02-17",0.486,0.4924,0.486,0.4924,268800.0],["1989-02-21",0.4828,0.486,0.4604,0.4668,345600.0],["1989-02-22",0.4628,0.4628,0.4596,0.4596,614400.0],["1989-02-23",0.4564,0.4693,0.4564,0.4693,115200.0],["1989-02-24",0.4628,0.4693,0.4628,0.466,67200.0],["1989-02-27",0.466,0.466,0.4564,0.4564,110400.0],["1989-02-28",0.4564,0.4693,0.4564,0.4693,168000.0],["1989-03-01",0.466,0.4757,0.4628,0.4757,31200.0],["1989-03-02",0.4789,0.4821,0.4757,0.4821,175200.0],["1989-03-03",0.4821,0.4821,0.4789,0.4821,163200.0],["1989-03-06",0.4821,0.4853,0.4821,0.4853,225600.0],["1989-03-07",0.4821,0.4821,0.4725,0.4725,28800.0],["1989-03-08",0.4693,0.4757,0.4693,0.4757,132000.0],["1989-03-09",0.4757,0.4757,0.4693,0.4693,326400.0],["1989-03-10",0.4628,0.4693,0.4596,0.466,158400.0],["1989-03-13",0.4693,0.4725,0.466,0.4725,74400.0],["1989-03-14",0.4757,0.4757,0.4725,0.4725,84000.0],["1989-03-15",0.4725,0.4757,0.4725,0.4757,40800.0],["1989-03-16",0.4693,0.4693,0.466,0.4693,182400.0],["1989-03-17",0.4628,0.4693,0.4628,0.4693,280800.0],["1989-03-20",0.4693,0.4693,0.4628,0.4628,26400.0],["1989-03-21",0.4628,0.4693,0.4596,0.4596,352800.0],["1989-03-22",0.4596,0.466,0.4596,0.4596,300000.0],["1989-03-23",0.4564,0.4596,0.4532,0.4532,16800.0],["1989-03-27",0.4468,0.4468,0.4371,0.4371,103200.0],["1989-03-28",0.4371,0.4371,0.4307,0.4307,40800.0],["1989-03-29",0.4371,0.4468,0.4371,0.4435,580800.0],["1989-03-30",0.4468,0.4468,0.4403,0.4435,96000.0],["1989-03-31",0.4468,0.4468,0.4403,0.4468,429600.0],["1989-04-03",0.4468,0.45,0.4403,0.4435,372000.0],["1989-04-04",0.45,0.4532,0.4435,0.45,441600.0],["1989-04-05",0.4532,0.466,0.45,0.466,280800.0],["1989-04-06",0.466,0.4757,0.4628,0.4628,194400.0],["1989-04-07",0.466,0.4725,0.4628,0.4725,271200.0],["1989-04-10",0.4725,0.4757,0.4693,0.4725,276000.0],["1989-04-11",0.466,0.4693,0.466,0.466,148800.0],["1989-04-12",0.4693,0.4693,0.4628,0.466,64800.0],["1989-04-13",0.466,0.4693,0.4628,0.4693,67200.0],["1989-04-14",0.466,0.4757,0.466,0.466,422400.0],["1989-04-17",0.466,0.4725,0.4596,0.4596,194400.0],["1989-04-18",0.4596,0.4596,0.45,0.4532,216000.0],["1989-04-19",0.4564,0.4628,0.4468,0.4628,218400.0],["1989-04-20",0.4596,0.4628,0.4532,0.4628,172800.0],["1989-04-21",0.4564,0.4596,0.4532,0.4564,273600.0],["1989-04-24",0.4564,0.4628,0.4532,0.4564,148800.0],["1989-04-25",0.4532,0.4628,0.4532,0.4628,52800.0],["1989-04-26",0.4564,0.4596,0.4564,0.4596,12000.0],["1989-04-27",0.4628,0.4757,0.4628,0.4693,266400.0],["1989-04-28",0.4757,0.4821,0.4757,0.4821,67200.0],["1989-05-01",0.4821,0.4821,0.466,0.466,328800.0],["1989-05-02",0.4725,0.4789,0.466,0.4757,292800.0],["1989-05-03",0.4789,0.4789,0.4789,0.4789,2400.0],["1989-05-04",0.4757,0.4757,0.4693,0.4757,67200.0],["1989-05-05",0.4693,0.4789,0.466,0.466,110400.0],["1989-05-08",0.466,0.4693,0.466,0.466,84000.0],["1989-05-09",0.466,0.4725,0.466,0.4693,98400.0],["1989-05-10",0.4693,0.4725,0.4693,0.4725,12000.0],["1989-05-11",0.4725,0.4725,0.4725,0.4725,21600.0],["1989-05-12",0.4757,0.4789,0.4725,0.4757,280800.0],["1989-05-15",0.4821,0.4853,0.4693,0.4725,108000.0],["1989-05-16",0.4564,0.4596,0.4532,0.4596,686400.0],["1989-05-17",0.4628,0.4821,0.4628,0.4821,321600.0],["1989-05-18",0.4885,0.4885,0.4789,0.4853,38400.0],["1989-05-19",0.4853,0.4853,0.4532,0.4532,456000.0],["1989-05-22",0.4596,0.4693,0.4564,0.466,398400.0],["1989-05-23",0.4693,0.4725,0.466,0.466,139200.0],["1989-05-24",0.4653,0.4717,0.4588,0.4588,81600.0],["1989-05-25",0.4653,0.4717,0.4653,0.4653,180000.0],["1989-05-26",0.4653,0.475,0.4588,0.475,446400.0],["1989-05-30",0.4717,0.4717,0.4685,0.4685,43200.0],["1989-05-31",0.4685,0.4717,0.4685,0.4685,76800.0],["1989-06-01",0.4782,0.4782,0.475,0.475,48000.0],["1989-06-02",0.475,0.4782,0.475,0.475,153600.0],["1989-06-05",0.475,0.475,0.4653,0.4653,187200.0],["1989-06-06",0.4653,0.4717,0.4588,0.4717,218400.0],["1989-06-07",0.4685,0.475,0.4685,0.4717,69600.0],["1989-06-08",0.4685,0.475,0.4685,0.4685,218400.0],["1989-06-09",0.4685,0.4685,0.4653,0.4653,192000.0],["1989-06-12",0.4588,0.4588,0.4556,0.4588,134400.0],["1989-06-13",0.462,0.462,0.4556,0.4556,129600.0],["1989-06-14",0.4556,0.4556,0.4523,0.4523,103200.0],["1989-06-15",0.4523,0.4523,0.4459,0.4459,88800.0],["1989-06-16",0.4459,0.4459,0.4427,0.4427,196800.0],["1989-06-19",0.4459,0.4491,0.4459,0.4459,93600.0],["1989-06-20",0.4427,0.4491,0.4427,0.4427,151200.0],["1989-06-21",0.4491,0.4523,0.4459,0.4459,213600.0],["1989-06-22",0.4459,0.4491,0.4459,0.4491,1725600.0],["1989-06-23",0.4523,0.4588,0.4523,0.4588,122400.0],["1989-06-26",0.4523,0.4523,0.4459,0.4459,52800.0],["1989-06-27",0.4427,0.4459,0.4394,0.4427,1368000.0],["1989-06-28",0.4394,0.4394,0.4362,0.4362,271200.0],["1989-06-29",0.433,0.4394,0.4297,0.433,139200.0],["1989-06-30",0.433,0.433,0.4265,0.433,115200.0],["1989-07-03",0.433,0.433,0.433,0.433,2400.0],["1989-07-05",0.433,0.433,0.4297,0.4297,62400.0],["1989-07-06",0.4297,0.433,0.4297,0.433,170400.0],["1989-07-07",0.4265,0.433,0.4265,0.433,112800.0],["1989-07-10",0.4362,0.4523,0.4362,0.4491,120000.0],["1989-07-11",0.4556,0.4556,0.4491,0.4523,55200.0],["1989-07-12",0.4523,0.4523,0.4491,0.4523,338400.0],["1989-07-13",0.4491,0.4523,0.4491,0.4491,124800.0],["1989-07-14",0.4523,0.4523,0.4427,0.4427,67200.0],["1989-07-17",0.4459,0.4491,0.4459,0.4459,525600.0],["1989-07-18",0.4459,0.4523,0.4459,0.4491,60000.0],["1989-07-19",0.4556,0.4556,0.4491,0.4491,216000.0],["1989-07-20",0.4523,0.462,0.4491,0.4556,540000.0],["1989-07-21",0.4491,0.4523,0.4491,0.4523,554400.0],["1989-07-24",0.4523,0.4523,0.4459,0.4459,619200.0],["1989-07-25",0.4427,0.4491,0.4427,0.4491,475200.0],["1989-07-26",0.4491,0.4491,0.4491,0.4491,9600.0],["1989-07-27",0.4491,0.4556,0.4491,0.4491,811200.0],["1989-07-28",0.4523,0.4523,0.4491,0.4491,376800.0],["1989-07-31",0.4491,0.4523,0.4459,0.4459,724800.0],["1989-08-01",0.4459,0.4459,0.4362,0.4362,434400.0],["1989-08-02",0.4427,0.4427,0.433,0.4394,189600.0],["1989-08-03",0.4394,0.4459,0.4394,0.4459,134400.0],["1989-08-04",0.4427,0.4523,0.4427,0.4523,364800.0],["1989-08-07",0.4523,0.4523,0.4459,0.4459,1380000.0],["1989-08-08",0.4523,0.4588,0.4491,0.4523,2496000.0],["1989-08-09",0.4588,0.4653,0.4556,0.462,2865600.0],["1989-08-10",0.462,0.4653,0.4588,0.462,432000.0],["1989-08-11",0.4685,0.475,0.4523,0.4588,1824000.0],["1989-08-14",0.4556,0.4653,0.4556,0.462,417600.0],["1989-08-15",0.462,0.4653,0.462,0.4653,156000.0],["1989-08-16",0.462,0.475,0.462,0.4717,1015200.0],["1989-08-17",0.471,0.4904,0.471,0.4872,655200.0],["1989-08-18",0.4937,0.5067,0.4872,0.5067,2232000.0],["1989-08-21",0.5132,0.5132,0.5002,0.5002,969600.0],["1989-08-22",0.4969,0.5002,0.4904,0.5002,746400.0],["1989-08-23",0.5034,0.5359,0.5034,0.5359,1320000.0],["1989-08-24",0.5262,0.5327,0.5197,0.5197,1171200.0],["1989-08-25",0.5262,0.5294,0.5132,0.5197,890400.0],["1989-08-28",0.5197,0.5197,0.5132,0.5132,535200.0],["1989-08-29",0.5132,0.5489,0.5132,0.5392,1749600.0],["1989-08-30",0.5359,0.5749,0.5359,0.5684,2085600.0],["1989-08-31",0.5749,0.5814,0.5651,0.5781,2148000.0],["1989-09-01",0.5846,0.6041,0.5846,0.5976,1041600.0],["1989-09-05",0.5976,0.6301,0.5976,0.6074,1867200.0],["1989-09-06",0.6041,0.6041,0.5944,0.5944,290400.0],["1989-09-07",0.5944,0.6041,0.5944,0.6009,208800.0],["1989-09-08",0.5944,0.5944,0.5781,0.5781,710400.0],["1989-09-11",0.5781,0.5814,0.5749,0.5781,93600.0],["1989-09-12",0.5749,0.5781,0.5749,0.5781,124800.0],["1989-09-13",0.5814,0.5814,0.5586,0.5651,756000.0],["1989-09-14",0.5716,0.5716,0.5522,0.5651,352800.0],["1989-09-15",0.5716,0.5716,0.5586,0.5651,108000.0],["1989-09-18",0.5716,0.5716,0.5586,0.5684,417600.0],["1989-09-19",0.5651,0.5716,0.5586,0.5619,590400.0],["1989-09-20",0.5619,0.5651,0.5586,0.5619,345600.0],["1989-09-21",0.5586,0.5619,0.5554,0.5586,504000.0],["1989-09-22",0.5586,0.5586,0.5554,0.5586,57600.0],["1989-09-25",0.5522,0.5651,0.5522,0.5651,345600.0],["1989-09-26",0.5684,0.5846,0.5684,0.5846,523200.0],["1989-09-27",0.5749,0.5944,0.5749,0.5814,1346400.0],["1989-09-28",0.5846,0.5846,0.5781,0.5814,81600.0],["1989-09-29",0.5749,0.5781,0.5716,0.5781,333600.0],["1989-10-02",0.5814,0.5814,0.5749,0.5781,72000.0],["1989-10-03",0.5781,0.5879,0.5684,0.5716,211200.0],["1989-10-04",0.5716,0.5911,0.5651,0.5846,350400.0],["1989-10-05",0.5911,0.5911,0.5749,0.5749,252000.0],["1989-10-06",0.5814,0.5814,0.5716,0.5716,912000.0],["1989-10-09",0.5781,0.5846,0.5781,0.5781,516000.0],["1989-10-10",0.5846,0.5846,0.5716,0.5716,96000.0],["1989-10-11",0.5781,0.5781,0.5684,0.5684,240000.0],["1989-10-12",0.5651,0.5651,0.5586,0.5586,235200.0],["1989-10-13",0.5651,0.5651,0.5489,0.5489,180000.0],["1989-10-16",0.5424,0.5424,0.5262,0.5424,549600.0],["1989-10-17",0.5359,0.5392,0.5359,0.5359,530400.0],["1989-10-18",0.5327,0.5327,0.5327,0.5327,2400.0],["1989-10-19",0.5262,0.5262,0.5229,0.5262,206400.0],["1989-10-20",0.5197,0.5294,0.5197,0.5262,48000.0],["1989-10-23",0.5262,0.5262,0.5164,0.5164,52800.0],["1989-10-24",0.5132,0.5164,0.5067,0.5067,156000.0],["1989-10-25",0.5002,0.5067,0.5002,0.5002,110400.0],["1989-10-26",0.4937,0.4969,0.4937,0.4969,60000.0],["1989-10-27",0.4969,0.5067,0.4904,0.5067,122400.0],["1989-10-30",0.5067,0.5067,0.5002,0.5002,115200.0],["1989-10-31",0.5002,0.5034,0.5002,0.5002,33600.0],["1989-11-01",0.4969,0.5067,0.4937,0.4969,612000.0],["1989-11-02",0.5002,0.5034,0.5002,0.5002,33600.0],["1989-11-03",0.5002,0.5002,0.5002,0.5002,26400.0],["1989-11-06",0.5034,0.5067,0.5034,0.5034,60000.0],["1989-11-07",0.5002,0.5034,0.5002,0.5034,36000.0],["1989-11-08",0.5034,0.5262,0.5034,0.5262,316800.0],["1989-11-09",0.5262,0.5262,0.5262,0.5262,182400.0],["1989-11-10",0.5262,0.5262,0.5229,0.5229,93600.0],["1989-11-13",0.5262,0.5262,0.5197,0.5197,86400.0],["1989-11-14",0.5164,0.5164,0.5164,0.5164,19200.0],["1989-11-15",0.5197,0.5197,0.5197,0.5197,40800.0],["1989-11-16",0.5197,0.5197,0.5197,0.5197,504000.0],["1989-11-17",0.5164,0.5229,0.5164,0.5164,45600.0],["1989-11-20",0.5229,0.5229,0.5197,0.5229,79200.0],["1989-11-21",0.5229,0.5294,0.5229,0.5294,33600.0],["1989-11-22",0.5229,0.5294,0.5229,0.5294,451200.0],["1989-11-24",0.5229,0.5294,0.5229,0.5262,720000.0],["1989-11-27",0.5327,0.5359,0.5327,0.5327,739200.0],["1989-11-28",0.5351,0.5351,0.5351,0.5351,696000.0],["1989-11-29",0.5351,0.5351,0.5351,0.5351,321600.0],["1989-11-30",0.5351,0.5384,0.5351,0.5351,168000.0],["1989-12-01",0.5351,0.5351,0.5221,0.5221,350400.0],["1989-12-04",0.5286,0.5286,0.5188,0.5286,988800.0],["1989-12-05",0.5286,0.5319,0.5286,0.5286,362400.0],["1989-12-06",0.5286,0.5351,0.5286,0.5286,218400.0],["1989-12-07",0.5351,0.5351,0.5254,0.5254,139200.0],["1989-12-08",0.5254,0.5254,0.5254,0.5254,2400.0],["1989-12-11",0.5254,0.5286,0.5254,0.5286,60000.0],["1989-12-12",0.5254,0.5254,0.5254,0.5254,16800.0],["1989-12-13",0.5254,0.5319,0.5221,0.5286,909600.0],["1989-12-14",0.5286,0.5286,0.5286,0.5286,28800.0],["1989-12-15",0.5351,0.5351,0.5351,0.5351,19200.0],["1989-12-18",0.5351,0.5351,0.5351,0.5351,72000.0],["1989-12-19",0.5319,0.5384,0.5319,0.5384,91200.0],["1989-12-20",0.5417,0.5449,0.5384,0.5449,129600.0],["1989-12-21",0.5449,0.5482,0.5417,0.5482,120000.0],["1989-12-22",0.5482,0.5482,0.5482,0.5482,0.0],["1989-12-26",0.5515,0.5515,0.5515,0.5515,24000.0],["1989-12-27",0.5547,0.5612,0.5547,0.5612,84000.0],["1989-12-28",0.5547,0.558,0.5547,0.558,57600.0],["1989-12-29",0.5612,0.5808,0.5612,0.5808,357600.0],["1990-01-02",0.5743,0.5808,0.5678,0.5743,208800.0],["1990-01-03",0.571,0.571,0.5678,0.5678,48000.0],["1990-01-04",0.5645,0.5645,0.558,0.5645,67200.0],["1990-01-05",0.5612,0.5612,0.5547,0.5547,81600.0],["1990-01-08",0.5515,0.5678,0.5515,0.5678,105600.0],["1990-01-09",0.5678,0.5678,0.5645,0.5678,100800.0],["1990-01-10",0.5612,0.5612,0.5612,0.5612,12000.0],["1990-01-11",0.5678,0.571,0.5678,0.571,52800.0],["1990-01-12",0.5645,0.5645,0.5612,0.5645,568800.0],["1990-01-15",0.571,0.5743,0.571,0.5743,36000.0],["1990-01-16",0.571,0.5874,0.5678,0.5874,1032000.0],["1990-01-17",0.5841,0.5906,0.5841,0.5841,84000.0],["1990-01-18",0.5776,0.5776,0.571,0.571,67200.0],["1990-01-19",0.5874,0.6167,0.5874,0.6069,398400.0],["1990-01-22",0.6135,0.6167,0.6004,0.6004,184800.0],["1990-01-23",0.6004,0.6069,0.5874,0.5971,1718400.0],["1990-01-24",0.5939,0.5939,0.5743,0.5776,636000.0],["1990-01-25",0.5808,0.5808,0.5743,0.5776,384000.0],["1990-01-26",0.5743,0.5841,0.5678,0.5743,216000.0],["1990-01-29",0.5743,0.5808,0.5743,0.5808,1336800.0],["1990-01-30",0.5743,0.5743,0.5678,0.5678,72000.0],["1990-01-31",0.5678,0.5678,0.5612,0.5612,465600.0],["1990-02-01",0.5678,0.5743,0.5612,0.5743,640800.0],["1990-02-02",0.5743,0.5874,0.5678,0.5808,880800.0],["1990-02-05",0.5808,0.5939,0.5808,0.5939,177600.0],["1990-02-06",0.6004,0.6004,0.5874,0.5874,91200.0],["1990-02-07",0.5841,0.5841,0.5808,0.5808,712800.0],["1990-02-08",0.5841,0.5841,0.5808,0.5841,96000.0],["1990-02-09",0.5776,0.5776,0.5743,0.5776,410400.0],["1990-02-12",0.5743,0.5743,0.5743,0.5743,264000.0],["1990-02-13",0.5743,0.5743,0.571,0.571,86400.0],["1990-02-14",0.5743,0.5808,0.5678,0.5678,1003200.0],["1990-02-15",0.5678,0.5874,0.5678,0.5874,552000.0],["1990-02-16",0.5841,0.6069,0.5841,0.5939,523200.0],["1990-02-20",0.6004,0.6004,0.5678,0.5841,1968000.0],["1990-02-21",0.5906,0.5906,0.5874,0.5874,165600.0],["1990-02-22",0.58,0.58,0.5702,0.5702,432000.0],["1990-02-23",0.5702,0.5702,0.5669,0.5702,264000.0],["1990-02-26",0.5702,0.5702,0.5636,0.5702,988800.0],["1990-02-27",0.5767,0.5833,0.5767,0.58,840000.0],["1990-02-28",0.5833,0.5898,0.5833,0.5866,283200.0],["1990-03-01",0.5866,0.5931,0.5866,0.5898,144000.0],["1990-03-02",0.5931,0.5931,0.5931,0.5931,7200.0],["1990-03-05",0.5931,0.5931,0.5931,0.5931,16800.0],["1990-03-06",0.5931,0.6029,0.5898,0.6029,182400.0],["1990-03-07",0.6029,0.6161,0.6029,0.6161,357600.0],["1990-03-08",0.6226,0.6226,0.6128,0.6128,283200.0],["1990-03-09",0.6095,0.6095,0.5964,0.5997,103200.0],["1990-03-12",0.5997,0.6095,0.5997,0.6029,62400.0],["1990-03-13",0.6029,0.6128,0.5997,0.6128,240000.0],["1990-03-14",0.6128,0.6161,0.6128,0.6161,172800.0],["1990-03-15",0.6161,0.6161,0.6095,0.6095,38400.0],["1990-03-16",0.6128,0.6292,0.6095,0.6226,525600.0],["1990-03-19",0.6292,0.6324,0.6226,0.6292,746400.0],["1990-03-20",0.6292,0.639,0.6292,0.6357,470400.0],["1990-03-21",0.6423,0.6587,0.6423,0.6554,338400.0],["1990-03-22",0.6423,0.6423,0.6324,0.639,307200.0],["1990-03-23",0.6324,0.6357,0.6292,0.6324,732000.0],["1990-03-26",0.6324,0.6324,0.6259,0.6259,300000.0],["1990-03-27",0.6292,0.6292,0.6259,0.6259,120000.0],["1990-03-28",0.6292,0.6324,0.6259,0.6259,292800.0],["1990-03-29",0.6259,0.6292,0.6226,0.6226,703200.0],["1990-03-30",0.6226,0.6292,0.6193,0.6292,283200.0],["1990-04-02",0.6292,0.639,0.6259,0.639,314400.0],["1990-04-03",0.6324,0.6357,0.6292,0.6292,456000.0],["1990-04-04",0.6324,0.6324,0.6259,0.6292,844800.0],["1990-04-05",0.6292,0.6324,0.6292,0.6292,993600.0],["1990-04-06",0.6324,0.6324,0.6292,0.6292,628800.0],["1990-04-09",0.6292,0.6292,0.6259,0.6259,1322400.0],["1990-04-10",0.6259,0.6292,0.6259,0.6292,847200.0],["1990-04-11",0.6292,0.6292,0.6292,0.6292,72000.0],["1990-04-12",0.6292,0.6292,0.6259,0.6292,340800.0],["1990-04-16",0.6292,0.6292,0.6226,0.6292,295200.0],["1990-04-17",0.6259,0.6259,0.6128,0.6161,112800.0],["1990-04-18",0.6128,0.6226,0.6128,0.6226,314400.0],["1990-04-19",0.6259,0.6259,0.6161,0.6161,163200.0],["1990-04-20",0.6161,0.6193,0.6161,0.6193,21600.0],["1990-04-23",0.6128,0.6161,0.6095,0.6161,374400.0],["1990-04-24",0.6161,0.6161,0.6161,0.6161,139200.0],["1990-04-25",0.6095,0.6095,0.6062,0.6095,264000.0],["1990-04-26",0.6161,0.6161,0.6095,0.6095,96000.0],["1990-04-27",0.6161,0.6161,0.6128,0.6128,151200.0],["1990-04-30",0.6095,0.6128,0.6095,0.6128,278400.0],["1990-05-01",0.6128,0.6128,0.6128,0.6128,412800.0],["1990-05-02",0.6128,0.6128,0.6095,0.6095,376800.0],["1990-05-03",0.6095,0.6128,0.6095,0.6095,216000.0],["1990-05-04",0.6128,0.6161,0.6095,0.6161,624000.0],["1990-05-07",0.6161,0.6259,0.6161,0.6259,86400.0],["1990-05-08",0.6259,0.6259,0.6226,0.6226,367200.0],["1990-05-09",0.6226,0.6292,0.6226,0.6292,957600.0],["1990-05-10",0.6357,0.6587,0.6357,0.6521,1248000.0],["1990-05-11",0.6521,0.6619,0.6488,0.6587,1768800.0],["1990-05-14",0.6587,0.6652,0.6521,0.6652,770400.0],["1990-05-15",0.6619,0.6816,0.6619,0.6783,1332000.0],["1990-05-16",0.6783,0.6783,0.6619,0.6718,348000.0],["1990-05-17",0.675,0.6816,0.675,0.675,213600.0],["1990-05-18",0.6783,0.6783,0.6685,0.6685,72000.0],["1990-05-21",0.6718,0.7078,0.6718,0.7045,1269600.0],["1990-05-22",0.7111,0.7209,0.6947,0.7144,2198400.0],["1990-05-23",0.7275,0.7865,0.7275,0.7865,3410400.0],["1990-05-24",0.7865,0.8225,0.7701,0.8225,2880000.0],["1990-05-25",0.8159,0.8159,0.793,0.7996,1764000.0],["1990-05-29",0.7959,0.809,0.7959,0.809,1012800.0],["1990-05-30",0.8057,0.8189,0.8025,0.8057,2395200.0],["1990-05-31",0.8025,0.8222,0.8025,0.8123,1044000.0],["1990-06-01",0.8123,0.8123,0.809,0.809,1044000.0],["1990-06-04",0.8123,0.8156,0.8025,0.8156,372000.0],["1990-06-05",0.8123,0.8123,0.8025,0.8025,360000.0],["1990-06-06",0.7992,0.8057,0.7959,0.7959,432000.0],["1990-06-07",0.7959,0.8057,0.7959,0.8057,597600.0],["1990-06-08",0.7992,0.8057,0.7959,0.8057,885600.0],["1990-06-11",0.8057,0.809,0.7992,0.8025,273600.0],["1990-06-12",0.7992,0.8057,0.7959,0.8025,496800.0],["1990-06-13",0.8057,0.8189,0.8057,0.8189,636000.0],["1990-06-14",0.8123,0.8156,0.8025,0.8057,182400.0],["1990-06-15",0.809,0.8222,0.809,0.8222,168000.0],["1990-06-18",0.8222,0.8222,0.809,0.809,415200.0],["1990-06-19",0.8057,0.809,0.7663,0.8057,1620000.0],["1990-06-20",0.8057,0.8156,0.8057,0.8156,650400.0],["1990-06-21",0.8189,0.8255,0.8156,0.8222,722400.0],["1990-06-22",0.8222,0.8321,0.8189,0.8255,384000.0],["1990-06-25",0.8288,0.8419,0.8288,0.8321,360000.0],["1990-06-26",0.8386,0.8386,0.8288,0.8321,480000.0],["1990-06-27",0.8321,0.8419,0.8288,0.8419,679200.0],["1990-06-28",0.8452,0.8847,0.8452,0.8847,554400.0],["1990-06-29",0.888,0.9044,0.8847,0.8913,748800.0],["1990-07-02",0.8945,0.8945,0.8913,0.8913,338400.0],["1990-07-03",0.8978,0.9209,0.8978,0.911,1396800.0],["1990-07-05",0.9143,0.9143,0.9044,0.911,182400.0],["1990-07-06",0.9044,0.9176,0.9044,0.911,976800.0],["1990-07-09",0.9077,0.911,0.9077,0.911,890400.0],["1990-07-10",0.911,0.9209,0.9077,0.9176,1123200.0],["1990-07-11",0.9176,0.9209,0.9176,0.9176,393600.0],["1990-07-12",0.9143,0.9176,0.9077,0.9143,184800.0],["1990-07-13",0.911,0.9176,0.888,0.888,712800.0],["1990-07-16",0.8748,0.9044,0.8682,0.888,753600.0],["1990-07-17",0.888,0.8913,0.8551,0.8551,456000.0],["1990-07-18",0.8485,0.8485,0.8419,0.8419,319200.0],["1990-07-19",0.8419,0.8419,0.8321,0.8386,67200.0],["1990-07-20",0.8321,0.8419,0.8321,0.8419,96000.0],["1990-07-23",0.8353,0.8353,0.7827,0.7959,698400.0],["1990-07-24",0.7893,0.809,0.7893,0.809,177600.0],["1990-07-25",0.8156,0.8156,0.8123,0.8123,374400.0],["1990-07-26",0.8123,0.8156,0.8123,0.8123,532800.0],["1990-07-27",0.8189,0.8189,0.8123,0.8156,376800.0],["1990-07-30",0.8222,0.8255,0.8123,0.8123,578400.0],["1990-07-31",0.8057,0.8123,0.8057,0.809,252000.0],["1990-08-01",0.8057,0.809,0.7761,0.7794,448800.0],["1990-08-02",0.7696,0.7696,0.7498,0.7498,688800.0],["1990-08-03",0.7465,0.7465,0.7235,0.7367,456000.0],["1990-08-06",0.7301,0.763,0.7235,0.7564,638400.0],["1990-08-07",0.763,0.7696,0.7531,0.7531,340800.0],["1990-08-08",0.7498,0.7498,0.7498,0.7498,4800.0],["1990-08-09",0.7498,0.7597,0.7465,0.7498,86400.0],["1990-08-10",0.7465,0.7498,0.74,0.7498,201600.0],["1990-08-13",0.7564,0.7696,0.7531,0.7696,501600.0],["1990-08-14",0.7663,0.7794,0.7663,0.7696,69600.0],["1990-08-15",0.7761,0.7761,0.763,0.763,230400.0],["1990-08-16",0.7564,0.7564,0.7367,0.7367,177600.0],["1990-08-17",0.7198,0.7198,0.6868,0.7,664800.0],["1990-08-20",0.7033,0.7099,0.6901,0.6901,487200.0],["1990-08-21",0.6868,0.6901,0.6703,0.6769,364800.0],["1990-08-22",0.6769,0.6802,0.6669,0.6669,295200.0],["1990-08-23",0.657,0.6603,0.6471,0.6603,540000.0],["1990-08-24",0.6603,0.6669,0.6603,0.6669,50400.0],["1990-08-27",0.6736,0.7,0.6736,0.7,352800.0],["1990-08-28",0.7033,0.7264,0.7033,0.7066,336000.0],["1990-08-29",0.7,0.7099,0.7,0.7099,249600.0],["1990-08-30",0.7132,0.7132,0.7,0.7,1300800.0],["1990-08-31",0.7,0.7066,0.7,0.7,333600.0],["1990-09-04",0.7,0.7132,0.7,0.7066,403200.0],["1990-09-05",0.7033,0.7594,0.7033,0.7528,811200.0],["1990-09-06",0.7528,0.7528,0.7462,0.7495,516000.0],["1990-09-07",0.7429,0.7561,0.7429,0.7528,316800.0],["1990-09-10",0.7528,0.7726,0.7528,0.7726,391200.0],["1990-09-11",0.766,0.766,0.7528,0.7561,530400.0],["1990-09-12",0.7528,0.7528,0.7495,0.7528,396000.0],["1990-09-13",0.7561,0.7594,0.7561,0.7561,36000.0],["1990-09-14",0.7528,0.7594,0.7495,0.7594,153600.0],["1990-09-17",0.7528,0.7528,0.7429,0.7429,45600.0],["1990-09-18",0.7396,0.7462,0.7396,0.7462,31200.0],["1990-09-19",0.7528,0.7561,0.7495,0.7528,909600.0],["1990-09-20",0.7528,0.7528,0.7165,0.7165,972000.0],["1990-09-21",0.7231,0.733,0.7198,0.7297,722400.0],["1990-09-24",0.7231,0.7231,0.7198,0.7198,319200.0],["1990-09-25",0.7165,0.733,0.7165,0.733,1051200.0],["1990-09-26",0.7396,0.7594,0.733,0.733,2090400.0],["1990-09-27",0.7396,0.7462,0.7363,0.7396,1408800.0],["1990-09-28",0.7396,0.7429,0.7297,0.7429,660000.0],["1990-10-01",0.7495,0.7561,0.7462,0.7495,235200.0],["1990-10-02",0.766,0.766,0.7462,0.7462,828000.0],["1990-10-03",0.7495,0.7528,0.7462,0.7462,650400.0],["1990-10-04",0.7462,0.7462,0.7429,0.7462,268800.0],["1990-10-05",0.7462,0.7462,0.7363,0.7396,259200.0],["1990-10-08",0.7462,0.7759,0.7462,0.766,640800.0],["1990-10-09",0.7627,0.766,0.7594,0.7594,679200.0],["1990-10-10",0.7594,0.7594,0.7594,0.7594,72000.0],["1990-10-11",0.7594,0.7594,0.7495,0.7495,187200.0],["1990-10-12",0.7495,0.7627,0.7495,0.7528,76800.0],["1990-10-15",0.7495,0.7594,0.7495,0.7594,336000.0],["1990-10-16",0.7528,0.7528,0.7462,0.7462,21600.0],["1990-10-17",0.7396,0.7396,0.7264,0.7264,79200.0],["1990-10-18",0.733,0.7495,0.7297,0.7495,100800.0],["1990-10-19",0.7561,0.7726,0.7561,0.766,278400.0],["1990-10-22",0.7726,0.7726,0.7594,0.7594,103200.0],["1990-10-23",0.766,0.7726,0.766,0.766,597600.0],["1990-10-24",0.7726,0.7726,0.7594,0.7594,218400.0],["1990-10-25",0.7561,0.7561,0.7396,0.7396,93600.0],["1990-10-26",0.7396,0.7495,0.7396,0.7495,43200.0],["1990-10-29",0.7429,0.7594,0.7396,0.7396,218400.0],["1990-10-30",0.7396,0.7429,0.7363,0.7396,132000.0],["1990-10-31",0.7396,0.7429,0.733,0.733,230400.0],["1990-11-01",0.733,0.733,0.7231,0.7264,67200.0],["1990-11-02",0.7231,0.7264,0.7099,0.7231,376800.0],["1990-11-05",0.7198,0.7198,0.7132,0.7198,777600.0],["1990-11-06",0.7132,0.7165,0.7099,0.7132,422400.0],["1990-11-07",0.7132,0.7132,0.7033,0.7132,153600.0],["1990-11-08",0.7132,0.7132,0.7,0.7,252000.0],["1990-11-09",0.6934,0.7132,0.6934,0.7132,938400.0],["1990-11-12",0.7066,0.7198,0.7066,0.7132,1027200.0],["1990-11-13",0.7132,0.7132,0.7099,0.7132,547200.0],["1990-11-14",0.7099,0.7231,0.7099,0.7165,1178400.0],["1990-11-15",0.7165,0.7198,0.7132,0.7198,984000.0],["1990-11-16",0.7198,0.7594,0.7198,0.7561,2745600.0],["1990-11-19",0.7858,0.8056,0.7792,0.7891,1320000.0],["1990-11-20",0.7891,0.7891,0.7792,0.7858,849600.0],["1990-11-21",0.7891,0.7924,0.7759,0.7858,451200.0],["1990-11-23",0.792,0.8119,0.792,0.8053,259200.0],["1990-11-26",0.7987,0.8119,0.7954,0.8119,453600.0],["1990-11-27",0.8086,0.8351,0.8086,0.8351,1322400.0],["1990-11-28",0.8384,0.8716,0.8351,0.8649,547200.0],["1990-11-29",0.8649,0.8749,0.8484,0.8616,1000800.0],["1990-11-30",0.855,0.8683,0.8484,0.8649,842400.0],["1990-12-03",0.8616,0.8716,0.855,0.855,1015200.0],["1990-12-04",0.8484,0.855,0.8418,0.8517,981600.0],["1990-12-05",0.8583,0.8749,0.8583,0.8649,240000.0],["1990-12-06",0.8716,0.8848,0.8616,0.8616,535200.0],["1990-12-07",0.855,0.8815,0.8517,0.8782,458400.0],["1990-12-10",0.8749,0.8749,0.8683,0.8683,302400.0],["1990-12-11",0.8683,0.8683,0.8616,0.8683,912000.0],["1990-12-12",0.8683,0.8683,0.855,0.8616,729600.0],["1990-12-13",0.8616,0.8749,0.8616,0.8749,672000.0],["1990-12-14",0.8683,0.8683,0.8616,0.8616,146400.0],["1990-12-17",0.8649,0.8649,0.8484,0.8517,494400.0],["1990-12-18",0.8517,0.8716,0.8517,0.8716,271200.0],["1990-12-19",0.8716,0.8716,0.8616,0.8616,182400.0],["1990-12-20",0.8616,0.8782,0.8616,0.8782,345600.0],["1990-12-21",0.8749,0.908,0.8749,0.8915,499200.0],["1990-12-24",0.8881,0.8881,0.855,0.8616,436800.0],["1990-12-26",0.8517,0.8683,0.8517,0.8583,266400.0],["1990-12-27",0.8517,0.8616,0.8517,0.8583,204000.0],["1990-12-28",0.8583,0.8749,0.8583,0.8749,108000.0],["1990-12-31",0.8683,0.8683,0.8616,0.8683,343200.0],["1991-01-02",0.8616,0.8616,0.8517,0.8517,600000.0],["1991-01-03",0.855,0.855,0.8285,0.8351,540000.0],["1991-01-04",0.8318,0.8451,0.8318,0.8451,768000.0],["1991-01-07",0.8418,0.8484,0.8318,0.8318,232800.0],["1991-01-08",0.8285,0.8384,0.8285,0.8351,400800.0],["1991-01-09",0.8418,0.8484,0.8152,0.8152,273600.0],["1991-01-10",0.8219,0.8285,0.8219,0.8285,151200.0],["1991-01-11",0.8351,0.8517,0.8318,0.8517,621600.0],["1991-01-14",0.8252,0.8418,0.8252,0.8418,727200.0],["1991-01-15",0.8418,0.8616,0.8418,0.8583,792000.0],["1991-01-16",0.8616,0.8881,0.8616,0.8881,129600.0],["1991-01-17",0.9147,0.9379,0.908,0.9213,1740000.0],["1991-01-18",0.9147,0.9147,0.9113,0.9113,55200.0],["1991-01-21",0.908,0.9213,0.9014,0.9213,196800.0],["1991-01-22",0.9147,1.0008,0.9147,0.9644,2270400.0],["1991-01-23",0.9577,0.9743,0.9544,0.9677,525600.0],["1991-01-24",0.9677,0.9809,0.9611,0.971,734400.0],["1991-01-25",0.9743,0.9809,0.971,0.9809,302400.0],["1991-01-28",0.9876,0.9942,0.9809,0.9809,988800.0],["1991-01-29",0.9909,0.9909,0.9809,0.9809,1332000.0],["1991-01-30",0.9809,0.9809,0.9511,0.9611,710400.0],["1991-01-31",0.9644,0.9743,0.9644,0.9743,393600.0],["1991-02-01",0.9809,0.9809,0.9478,0.9511,895200.0],["1991-02-04",0.9478,0.9843,0.9445,0.9809,1152000.0],["1991-02-05",0.9843,0.9843,0.9644,0.9743,338400.0],["1991-02-06",0.9743,0.9975,0.971,0.9909,722400.0],["1991-02-07",0.9843,0.9876,0.971,0.9809,1190400.0],["1991-02-08",0.9809,0.9876,0.9776,0.9843,475200.0],["1991-02-11",0.9809,1.0008,0.9677,0.9975,1824000.0],["1991-02-12",1.0008,1.0008,0.9876,0.9876,770400.0],["1991-02-13",0.9809,0.9942,0.9743,0.9876,424800.0],["1991-02-14",0.9876,0.9942,0.9677,0.971,559200.0],["1991-02-15",0.9677,0.9909,0.9611,0.9843,703200.0],["1991-02-19",0.9776,0.9876,0.9743,0.9876,223200.0],["1991-02-20",0.9905,0.9905,0.9705,0.9838,228000.0],["1991-02-21",0.9905,0.9971,0.9838,0.9971,1135200.0],["1991-02-22",0.9905,1.0104,0.9606,0.9606,2803200.0],["1991-02-25",0.9705,0.9772,0.9307,0.934,772800.0],["1991-02-26",0.934,0.944,0.9307,0.9307,878400.0],["1991-02-27",0.9373,0.9672,0.9373,0.9639,895200.0],["1991-02-28",0.9705,0.9838,0.9639,0.9772,331200.0],["1991-03-01",0.9705,0.9838,0.9606,0.9772,864000.0],["1991-03-04",0.9705,1.0104,0.9573,1.0104,420000.0],["1991-03-05",1.0171,1.0437,1.0104,1.0337,1320000.0],["1991-03-06",1.0503,1.0736,1.0503,1.0603,1053600.0],["1991-03-07",1.0536,1.057,1.0237,1.0237,652800.0],["1991-03-08",1.0171,1.0237,1.0104,1.0171,1060800.0],["1991-03-11",1.0204,1.0204,1.0038,1.0038,559200.0],["1991-03-12",1.0038,1.0204,1.0038,1.0171,552000.0],["1991-03-13",1.0104,1.0171,1.0038,1.0171,321600.0],["1991-03-14",1.0138,1.0304,1.0104,1.0304,266400.0],["1991-03-15",1.0304,1.0503,1.0304,1.047,679200.0],["1991-03-18",1.0403,1.0403,1.037,1.0403,285600.0],["1991-03-19",1.0337,1.0337,1.0138,1.0237,91200.0],["1991-03-20",1.0204,1.0304,1.0104,1.0171,364800.0],["1991-03-21",1.0104,1.0237,1.0104,1.0204,703200.0],["1991-03-22",1.0138,1.037,1.0138,1.0337,619200.0],["1991-03-25",1.037,1.0437,1.037,1.0437,45600.0],["1991-03-26",1.037,1.0437,1.037,1.0403,67200.0],["1991-03-27",1.0437,1.057,1.0437,1.057,770400.0],["1991-03-28",1.057,1.057,1.047,1.047,211200.0],["1991-04-01",1.0536,1.0536,1.037,1.047,201600.0],["1991-04-02",1.0403,1.0536,1.0403,1.047,105600.0],["1991-04-03",1.0536,1.057,1.0403,1.0503,679200.0],["1991-04-04",1.0437,1.0536,1.0437,1.0503,451200.0],["1991-04-05",1.0503,1.0603,1.0503,1.0503,600000.0],["1991-04-08",1.0503,1.0503,1.0403,1.0403,760800.0],["1991-04-09",1.0437,1.0437,1.0304,1.0337,482400.0],["1991-04-10",1.0304,1.0304,1.0171,1.0237,842400.0],["1991-04-11",1.0171,1.0171,0.9971,1.0071,1617600.0],["1991-04-12",1.0005,1.0038,0.9373,0.9639,2265600.0],["1991-04-15",0.9573,0.9739,0.9573,0.9573,1586400.0],["1991-04-16",0.9506,0.9639,0.9473,0.9639,516000.0],["1991-04-17",0.9672,0.9772,0.9639,0.9639,530400.0],["1991-04-18",0.9573,0.9606,0.944,0.9573,1519200.0],["1991-04-19",0.9539,0.9539,0.944,0.9506,1243200.0],["1991-04-22",0.9539,0.9539,0.9473,0.9473,458400.0],["1991-04-23",0.9473,0.9539,0.9473,0.9506,172800.0],["1991-04-24",0.9506,0.9539,0.9473,0.9539,595200.0],["1991-04-25",0.944,0.944,0.9373,0.944,1039200.0],["1991-04-26",0.9373,0.9373,0.9207,0.9307,393600.0],["1991-04-29",0.924,0.9307,0.9174,0.9174,177600.0],["1991-04-30",0.924,0.924,0.9007,0.9174,1903200.0],["1991-05-01",0.9174,0.9174,0.9041,0.914,477600.0],["1991-05-02",0.9107,0.9107,0.8775,0.8941,1461600.0],["1991-05-03",0.8908,0.8974,0.8908,0.8974,379200.0],["1991-05-06",0.9041,0.9041,0.8908,0.8908,76800.0],["1991-05-07",0.8875,0.8941,0.8442,0.8509,3405600.0],["1991-05-08",0.8509,0.8509,0.8376,0.8409,751200.0],["1991-05-09",0.8409,0.8442,0.8409,0.8409,847200.0],["1991-05-10",0.8442,0.8476,0.8376,0.8442,1216800.0],["1991-05-13",0.8442,0.8476,0.8376,0.8476,489600.0],["1991-05-14",0.8476,0.8476,0.8409,0.8442,655200.0],["1991-05-15",0.8376,0.8409,0.8276,0.8276,1903200.0],["1991-05-16",0.8276,0.8409,0.8276,0.8376,664800.0],["1991-05-17",0.8376,0.8775,0.8376,0.8775,1790400.0],["1991-05-20",0.8775,0.8841,0.8775,0.8775,225600.0],["1991-05-21",0.8908,0.9041,0.8908,0.9041,724800.0],["1991-05-22",0.9107,0.9107,0.9041,0.9107,424800.0],["1991-05-23",0.9107,0.9107,0.9041,0.9041,302400.0],["1991-05-24",0.9041,0.9074,0.9041,0.9041,115200.0],["1991-05-28",0.9103,0.917,0.9103,0.917,1024800.0],["1991-05-29",0.9237,0.9337,0.9237,0.9337,350400.0],["1991-05-30",0.9337,0.9337,0.9303,0.9337,2104800.0],["1991-05-31",0.9303,0.9337,0.9303,0.9337,405600.0],["1991-06-03",0.9337,0.937,0.9303,0.9337,501600.0],["1991-06-04",0.9337,0.9337,0.927,0.9337,223200.0],["1991-06-05",0.9404,0.947,0.9337,0.9404,556800.0],["1991-06-06",0.9337,0.9437,0.9337,0.9437,165600.0],["1991-06-07",0.9437,0.9437,0.9404,0.9404,21600.0],["1991-06-10",0.9404,0.9437,0.9337,0.9337,448800.0],["1991-06-11",0.9337,0.937,0.927,0.937,60000.0],["1991-06-12",0.9337,0.9404,0.9303,0.9303,148800.0],["1991-06-13",0.927,0.9303,0.927,0.9303,40800.0],["1991-06-14",0.937,0.9604,0.937,0.9537,508800.0],["1991-06-17",0.9604,0.9637,0.9504,0.957,374400.0],["1991-06-18",0.9637,0.9637,0.9504,0.9537,300000.0],["1991-06-19",0.9537,0.9537,0.947,0.9504,36000.0],["1991-06-20",0.9504,0.9504,0.937,0.9437,151200.0],["1991-06-21",0.947,0.947,0.9303,0.9337,316800.0],["1991-06-24",0.9303,0.9303,0.9203,0.9203,98400.0],["1991-06-25",0.9137,0.917,0.9137,0.9137,134400.0],["1991-06-26",0.9203,0.9203,0.9037,0.9037,424800.0],["1991-06-27",0.897,0.9137,0.8937,0.907,374400.0],["1991-06-28",0.9003,0.9137,0.9003,0.9037,487200.0],["1991-07-01",0.9037,0.9337,0.9037,0.9337,640800.0],["1991-07-02",0.9303,0.9337,0.9303,0.9337,324000.0],["1991-07-03",0.9404,0.9404,0.9203,0.927,948000.0],["1991-07-05",0.917,0.9237,0.9137,0.9237,43200.0],["1991-07-08",0.917,0.9337,0.917,0.9303,482400.0],["1991-07-09",0.9237,0.937,0.9237,0.9337,624000.0],["1991-07-10",0.9337,0.9404,0.9337,0.9337,189600.0],["1991-07-11",0.937,0.947,0.9337,0.947,156000.0],["1991-07-12",0.9537,0.957,0.9504,0.9504,177600.0],["1991-07-15",0.9504,0.957,0.9504,0.957,232800.0],["1991-07-16",0.9604,0.9704,0.947,0.9504,492000.0],["1991-07-17",0.947,0.957,0.9437,0.957,511200.0],["1991-07-18",0.957,0.9704,0.9537,0.957,751200.0],["1991-07-19",0.9604,0.9604,0.9537,0.957,31200.0],["1991-07-22",0.9537,0.9537,0.9303,0.9337,307200.0],["1991-07-23",0.937,0.937,0.9303,0.9303,420000.0],["1991-07-24",0.927,0.937,0.927,0.9303,139200.0],["1991-07-25",0.9337,0.9337,0.9303,0.9337,235200.0],["1991-07-26",0.9337,0.937,0.9337,0.937,26400.0],["1991-07-29",0.9404,0.9404,0.9337,0.9337,696000.0],["1991-07-30",0.9337,0.937,0.9337,0.9337,446400.0],["1991-07-31",0.9337,0.937,0.9337,0.937,468000.0],["1991-08-01",0.9337,0.947,0.9337,0.947,463200.0],["1991-08-02",0.947,0.947,0.9337,0.9404,374400.0],["1991-08-05",0.9337,0.937,0.9337,0.937,103200.0],["1991-08-06",0.9337,0.9637,0.9337,0.9637,278400.0],["1991-08-07",0.9604,0.9837,0.9604,0.9737,266400.0],["1991-08-08",0.967,0.9737,0.967,0.9704,170400.0],["1991-08-09",0.9737,0.9737,0.967,0.967,74400.0],["1991-08-12",0.9704,0.9737,0.9704,0.9737,88800.0],["1991-08-13",0.9704,0.9704,0.9637,0.9637,139200.0],["1991-08-14",0.9704,0.9737,0.9704,0.9737,117600.0],["1991-08-15",0.9737,0.977,0.967,0.9704,852000.0],["1991-08-16",0.9637,0.967,0.957,0.9637,74400.0],["1991-08-19",0.9604,0.9604,0.927,0.9337,367200.0],["1991-08-20",0.9337,0.9404,0.9303,0.9303,180000.0],["1991-08-21",0.9374,0.9575,0.9374,0.9575,148800.0],["1991-08-22",0.9642,0.9676,0.9542,0.9575,398400.0],["1991-08-23",0.9609,0.9743,0.9609,0.9743,69600.0],["1991-08-26",0.981,0.9877,0.981,0.9843,43200.0],["1991-08-27",0.981,0.9944,0.981,0.9877,225600.0],["1991-08-28",0.9944,1.0111,0.9944,1.0078,132000.0],["1991-08-29",1.0044,1.0078,0.9776,1.0011,703200.0],["1991-08-30",1.0011,1.0078,1.0011,1.0044,420000.0],["1991-09-03",0.9977,1.0044,0.991,0.9977,144000.0],["1991-09-04",1.0044,1.0078,0.9944,0.9977,168000.0],["1991-09-05",1.0011,1.0078,0.991,0.991,175200.0],["1991-09-06",0.9944,1.0011,0.991,0.9977,88800.0],["1991-09-09",1.0044,1.0044,1.0011,1.0044,120000.0],["1991-09-10",1.0044,1.0044,0.9843,0.991,237600.0],["1991-09-11",0.9944,1.0044,0.991,0.9944,91200.0],["1991-09-12",0.9977,1.0044,0.991,1.0044,348000.0],["1991-09-13",1.0044,1.0111,1.0044,1.0044,88800.0],["1991-09-16",1.0111,1.0145,0.9977,0.9977,405600.0],["1991-09-17",1.0011,1.0011,0.9843,0.9877,297600.0],["1991-09-18",0.9877,1.0044,0.9843,1.0044,170400.0],["1991-09-19",1.0044,1.0111,1.0044,1.0111,324000.0],["1991-09-20",1.0178,1.0178,1.0145,1.0145,261600.0],["1991-09-23",1.0211,1.0245,1.0111,1.0211,542400.0],["1991-09-24",1.0178,1.0211,1.0044,1.0211,1250400.0],["1991-09-25",1.0145,1.0145,1.0078,1.0145,50400.0],["1991-09-26",1.0178,1.0178,1.0078,1.0178,60000.0],["1991-09-27",1.0211,1.0312,1.0178,1.0178,98400.0],["1991-09-30",1.0111,1.0345,1.0078,1.0312,324000.0],["1991-10-01",1.0312,1.0513,1.0312,1.0513,268800.0],["1991-10-02",1.0513,1.0513,1.0412,1.0446,98400.0],["1991-10-03",1.0446,1.0446,1.0379,1.0379,24000.0],["1991-10-04",1.0412,1.0412,1.0379,1.0379,28800.0],["1991-10-07",1.0379,1.0412,1.0345,1.0412,103200.0],["1991-10-08",1.0446,1.0446,1.0312,1.0412,3132000.0],["1991-10-09",1.0345,1.0546,1.0345,1.0513,235200.0],["1991-10-10",1.0513,1.0513,1.0479,1.0513,88800.0],["1991-10-11",1.058,1.0747,1.058,1.0747,259200.0],["1991-10-14",1.0714,1.0915,1.0714,1.0781,333600.0],["1991-10-15",1.0848,1.1048,1.0848,1.0915,422400.0],["1991-10-16",1.0948,1.1015,1.0714,1.0982,528000.0],["1991-10-17",1.0948,1.1048,1.0948,1.0982,110400.0],["1991-10-18",1.0982,1.0982,1.0881,1.0881,163200.0],["1991-10-21",1.0915,1.0915,1.0513,1.0714,564000.0],["1991-10-22",1.0647,1.0814,1.0647,1.0747,163200.0],["1991-10-23",1.0781,1.0781,1.0747,1.0747,19200.0],["1991-10-24",1.0714,1.0714,1.0613,1.0613,31200.0],["1991-10-25",1.058,1.0613,1.058,1.0613,45600.0],["1991-10-28",1.0546,1.0613,1.0479,1.0613,283200.0],["1991-10-29",1.068,1.0714,1.0613,1.0613,50400.0],["1991-10-30",1.0613,1.0714,1.058,1.058,60000.0],["1991-10-31",1.0513,1.0647,1.0479,1.0647,364800.0],["1991-11-01",1.0647,1.0714,1.0546,1.0546,230400.0],["1991-11-04",1.0446,1.0446,1.0379,1.0379,69600.0],["1991-11-05",1.0312,1.0312,1.0211,1.0211,57600.0],["1991-11-06",1.0145,1.0145,0.991,0.991,194400.0],["1991-11-07",0.9944,0.9977,0.9776,0.991,136800.0],["1991-11-08",0.991,0.9944,0.9843,0.9944,67200.0],["1991-11-11",0.9977,1.0078,0.9944,0.9944,115200.0],["1991-11-12",0.9944,1.0145,0.9944,1.0145,172800.0],["1991-11-13",1.0111,1.0211,1.0078,1.0178,67200.0],["1991-11-14",1.0245,1.0245,1.0111,1.0111,62400.0],["1991-11-15",1.0111,1.0178,1.0011,1.0011,436800.0],["1991-11-18",0.9977,1.0011,0.9843,0.991,506400.0],["1991-11-19",0.981,0.991,0.9776,0.9843,561600.0],["1991-11-20",0.9843,0.9843,0.9642,0.9743,1024800.0],["1991-11-21",0.9747,0.9814,0.9713,0.9814,93600.0],["1991-11-22",0.9814,0.9814,0.9545,0.9545,180000.0],["1991-11-25",0.9579,0.9612,0.9545,0.9612,259200.0],["1991-11-26",0.968,0.9881,0.9612,0.9747,316800.0],["1991-11-27",0.9848,1.0083,0.9814,0.9982,384000.0],["1991-11-29",1.0016,1.015,0.9982,1.015,177600.0],["1991-12-02",1.0083,1.015,1.0049,1.0116,43200.0],["1991-12-03",1.015,1.0217,1.015,1.0217,81600.0],["1991-12-04",1.0318,1.0318,1.0217,1.0251,81600.0],["1991-12-05",1.0184,1.0217,1.0184,1.0217,14400.0],["1991-12-06",1.0217,1.0385,1.0217,1.0318,388800.0],["1991-12-09",1.0285,1.0419,1.0285,1.0352,206400.0],["1991-12-10",1.0285,1.0688,1.0285,1.0621,307200.0],["1991-12-11",1.0654,1.0654,1.0352,1.0553,218400.0],["1991-12-12",1.0486,1.0553,1.0352,1.0419,110400.0],["1991-12-13",1.0453,1.0453,1.015,1.015,165600.0],["1991-12-16",1.0083,1.0116,0.9982,0.9982,542400.0],["1991-12-17",1.0083,1.015,1.0049,1.015,506400.0],["1991-12-18",1.015,1.0184,1.0083,1.0116,196800.0],["1991-12-19",1.015,1.0217,1.0016,1.0049,307200.0],["1991-12-20",1.015,1.0184,1.0016,1.0016,348000.0],["1991-12-23",0.9948,0.9982,0.9915,0.9915,225600.0],["1991-12-24",1.0016,1.0116,1.0016,1.0116,24000.0],["1991-12-26",1.0049,1.015,1.0049,1.015,103200.0],["1991-12-27",1.0083,1.0217,1.0049,1.0217,153600.0],["1991-12-30",1.015,1.0385,1.015,1.0352,170400.0],["1991-12-31",1.0419,1.0419,1.0184,1.0217,184800.0],["1992-01-02",1.0285,1.0385,1.0217,1.0385,261600.0],["1992-01-03",1.0419,1.0553,1.0352,1.0352,357600.0],["1992-01-06",1.0419,1.0621,0.9982,1.0016,578400.0],["1992-01-07",0.9948,1.0217,0.9881,1.0116,170400.0],["1992-01-08",1.0116,1.0217,1.0116,1.0184,763200.0],["1992-01-09",1.0116,1.0419,1.0116,1.0419,343200.0],["1992-01-10",1.0352,1.0352,1.0285,1.0352,388800.0],["1992-01-13",1.0352,1.0621,1.0352,1.0486,763200.0],["1992-01-14",1.0553,1.0553,1.0453,1.0486,945600.0],["1992-01-15",1.0553,1.0621,1.0553,1.0621,422400.0],["1992-01-16",1.0553,1.1158,1.052,1.1158,508800.0],["1992-01-17",1.1091,1.1494,1.1091,1.1394,312000.0],["1992-01-20",1.1427,1.1595,1.1394,1.1528,196800.0],["1992-01-21",1.1427,1.1562,1.1326,1.1528,504000.0],["1992-01-22",1.1494,1.1562,1.1394,1.1494,549600.0],["1992-01-23",1.1528,1.1562,1.1427,1.1427,124800.0],["1992-01-24",1.1427,1.1461,1.1326,1.136,108000.0],["1992-01-27",1.136,1.1427,1.136,1.136,211200.0],["1992-01-28",1.1427,1.1831,1.136,1.1595,1099200.0],["1992-01-29",1.1595,1.1898,1.1562,1.1831,631200.0],["1992-01-30",1.1831,1.2301,1.1831,1.1999,974400.0],["1992-01-31",1.1965,1.1999,1.173,1.1797,175200.0],["1992-02-03",1.1797,1.22,1.1663,1.2167,326400.0],["1992-02-04",1.2099,1.2335,1.2099,1.2268,244800.0],["1992-02-05",1.22,1.2637,1.22,1.2402,1204800.0],["1992-02-06",1.2469,1.257,1.2402,1.257,40800.0],["1992-02-07",1.257,1.2637,1.2536,1.2604,600000.0],["1992-02-10",1.2671,1.2772,1.2637,1.2637,693600.0],["1992-02-11",1.257,1.257,1.2503,1.257,230400.0],["1992-02-12",1.257,1.257,1.2469,1.257,436800.0],["1992-02-13",1.2503,1.257,1.2436,1.2436,739200.0],["1992-02-14",1.2436,1.2503,1.2436,1.2436,314400.0],["1992-02-18",1.2368,1.2368,1.2133,1.2167,314400.0],["1992-02-19",1.2099,1.2099,1.1965,1.1965,962400.0],["1992-02-20",1.1898,1.2234,1.1898,1.2099,542400.0],["1992-02-21",1.2002,1.2002,1.1867,1.1935,398400.0],["1992-02-24",1.1935,1.1935,1.18,1.18,684000.0],["1992-02-25",1.1699,1.1699,1.1631,1.1631,237600.0],["1992-02-26",1.1631,1.1699,1.1598,1.1665,379200.0],["1992-02-27",1.1766,1.1901,1.1766,1.18,194400.0],["1992-02-28",1.1733,1.18,1.1733,1.18,74400.0],["1992-03-02",1.1766,1.1834,1.1766,1.18,52800.0],["1992-03-03",1.1733,1.1834,1.1665,1.1834,76800.0],["1992-03-04",1.1766,1.1834,1.1766,1.1834,62400.0],["1992-03-05",1.1766,1.1766,1.153,1.1564,172800.0],["1992-03-06",1.1564,1.1564,1.153,1.153,38400.0],["1992-03-09",1.153,1.153,1.1463,1.1463,52800.0],["1992-03-10",1.1463,1.1598,1.1463,1.1598,96000.0],["1992-03-11",1.153,1.1766,1.1463,1.1463,160800.0],["1992-03-12",1.1395,1.1497,1.1395,1.1463,288000.0],["1992-03-13",1.1395,1.1463,1.1328,1.1362,242400.0],["1992-03-16",1.1362,1.1429,1.1362,1.1395,256800.0],["1992-03-17",1.1395,1.1463,1.1395,1.1395,62400.0],["1992-03-18",1.1429,1.1429,1.1395,1.1429,52800.0],["1992-03-19",1.1362,1.1395,1.1362,1.1362,242400.0],["1992-03-20",1.1429,1.153,1.1362,1.1362,410400.0],["1992-03-23",1.1328,1.1362,1.1328,1.1328,122400.0],["1992-03-24",1.1362,1.1362,1.1261,1.1261,446400.0],["1992-03-25",1.1261,1.1294,1.1261,1.1294,62400.0],["1992-03-26",1.1261,1.1261,1.1159,1.1159,40800.0],["1992-03-27",1.1092,1.1092,1.0789,1.0923,422400.0],["1992-03-30",1.0991,1.1126,1.0991,1.1058,244800.0],["1992-03-31",1.1092,1.1193,1.1058,1.1159,156000.0],["1992-04-01",1.1092,1.1126,1.1058,1.1058,417600.0],["1992-04-02",1.1025,1.1058,1.0957,1.1025,84000.0],["1992-04-03",1.0991,1.1092,1.0957,1.1092,148800.0],["1992-04-06",1.1092,1.1159,1.1092,1.1126,319200.0],["1992-04-07",1.1092,1.1159,1.1092,1.1159,523200.0],["1992-04-08",1.1159,1.1294,1.1126,1.1261,129600.0],["1992-04-09",1.1261,1.1261,1.1126,1.1193,554400.0],["1992-04-10",1.1227,1.1294,1.1193,1.1193,158400.0],["1992-04-13",1.1227,1.1227,1.1126,1.1193,134400.0],["1992-04-14",1.1193,1.1294,1.1193,1.1193,136800.0],["1992-04-15",1.1261,1.1395,1.1193,1.1328,1056000.0],["1992-04-16",1.1362,1.1665,1.1328,1.1631,314400.0],["1992-04-20",1.1631,1.1665,1.1564,1.1665,307200.0],["1992-04-21",1.1665,1.1935,1.1665,1.1733,417600.0],["1992-04-22",1.1733,1.1935,1.1733,1.1935,213600.0],["1992-04-23",1.1935,1.1935,1.1733,1.1733,96000.0],["1992-04-24",1.1699,1.1867,1.1699,1.1834,74400.0],["1992-04-27",1.1766,1.207,1.1733,1.207,249600.0],["1992-04-28",1.2002,1.2103,1.1935,1.2103,381600.0],["1992-04-29",1.2036,1.2036,1.1935,1.1935,76800.0],["1992-04-30",1.2002,1.2137,1.1867,1.2103,352800.0],["1992-05-01",1.2171,1.2238,1.2104,1.2171,206400.0],["1992-05-04",1.2137,1.2205,1.1935,1.207,117600.0],["1992-05-05",1.2036,1.2036,1.1901,1.1935,84000.0],["1992-05-06",1.1969,1.1969,1.1867,1.1901,328800.0],["1992-05-07",1.1867,1.1867,1.18,1.18,100800.0],["1992-05-08",1.1699,1.18,1.1699,1.18,211200.0],["1992-05-11",1.1867,1.207,1.1867,1.207,403200.0],["1992-05-12",1.2036,1.207,1.2002,1.2002,81600.0],["1992-05-13",1.207,1.2103,1.2002,1.207,153600.0],["1992-05-14",1.207,1.2137,1.2002,1.2002,120000.0],["1992-05-15",1.2137,1.2171,1.2104,1.2137,57600.0],["1992-05-18",1.2205,1.2441,1.2205,1.2407,280800.0],["1992-05-19",1.2474,1.2812,1.2474,1.2643,871200.0],["1992-05-20",1.2542,1.2542,1.2474,1.2474,321600.0],["1992-05-21",1.2609,1.2677,1.2474,1.2474,369600.0],["1992-05-22",1.2407,1.2474,1.2272,1.2373,595200.0],["1992-05-26",1.2407,1.2407,1.2205,1.2339,160800.0],["1992-05-27",1.2245,1.2312,1.2245,1.2312,57600.0],["1992-05-28",1.2245,1.2245,1.2177,1.2245,213600.0],["1992-05-29",1.2245,1.2346,1.2211,1.2346,129600.0],["1992-06-01",1.2346,1.2346,1.2177,1.2177,288000.0],["1992-06-02",1.2245,1.238,1.2245,1.238,69600.0],["1992-06-03",1.238,1.2414,1.2312,1.2312,31200.0],["1992-06-04",1.2279,1.2346,1.2279,1.2346,422400.0],["1992-06-05",1.2346,1.2448,1.2346,1.238,28800.0],["1992-06-08",1.2448,1.2583,1.238,1.238,204000.0],["1992-06-09",1.2414,1.2414,1.2346,1.2346,9600.0],["1992-06-10",1.2279,1.2346,1.2245,1.2312,84000.0],["1992-06-11",1.2245,1.2245,1.2143,1.2245,350400.0],["1992-06-12",1.2177,1.2279,1.2177,1.2211,182400.0],["1992-06-15",1.2177,1.2245,1.2177,1.2177,420000.0],["1992-06-16",1.2177,1.2211,1.2042,1.2042,170400.0],["1992-06-17",1.1974,1.1974,1.1805,1.1805,120000.0],["1992-06-18",1.1704,1.1704,1.1568,1.1568,50400.0],["1992-06-19",1.1602,1.1602,1.1365,1.1501,456000.0],["1992-06-22",1.1534,1.1534,1.1365,1.1365,91200.0],["1992-06-23",1.1433,1.1534,1.1433,1.1467,81600.0],["1992-06-24",1.1501,1.1501,1.1501,1.1501,67200.0],["1992-06-25",1.1568,1.1704,1.1534,1.1534,249600.0],["1992-06-26",1.1568,1.1602,1.1501,1.1534,288000.0],["1992-06-29",1.1501,1.1636,1.1365,1.1636,379200.0],["1992-06-30",1.1636,1.1771,1.1636,1.1704,86400.0],["1992-07-01",1.1771,1.1839,1.1704,1.1737,72000.0],["1992-07-02",1.1839,1.1839,1.1737,1.1771,74400.0],["1992-07-06",1.1839,1.1839,1.1805,1.1805,693600.0],["1992-07-07",1.1805,1.2076,1.1805,1.1974,924000.0],["1992-07-08",1.1974,1.1974,1.1873,1.194,84000.0],["1992-07-09",1.1907,1.2279,1.1907,1.2245,283200.0],["1992-07-10",1.2279,1.2279,1.2076,1.2177,144000.0],["1992-07-13",1.2076,1.2177,1.2076,1.2177,414400.0],["1992-07-14",1.2228,1.2228,1.2177,1.2228,766400.0],["1992-07-15",1.2329,1.2482,1.2279,1.2329,304000.0],["1992-07-16",1.2279,1.2583,1.2279,1.2583,398400.0],["1992-07-17",1.2532,1.2532,1.2228,1.2431,324800.0],["1992-07-20",1.238,1.238,1.1974,1.2076,729600.0],["1992-07-21",1.2076,1.2177,1.1974,1.2025,57600.0],["1992-07-22",1.2126,1.2126,1.1771,1.1822,104000.0],["1992-07-23",1.1771,1.1771,1.1771,1.1771,80000.0],["1992-07-24",1.172,1.172,1.1365,1.1568,163200.0],["1992-07-27",1.167,1.167,1.167,1.167,28800.0],["1992-07-28",1.1771,1.1822,1.167,1.1771,35200.0],["1992-07-29",1.1822,1.2025,1.172,1.2025,198400.0],["1992-07-30",1.1974,1.2177,1.1974,1.2177,19200.0],["1992-07-31",1.2279,1.2279,1.2025,1.2279,81600.0],["1992-08-03",1.2177,1.2177,1.1974,1.1974,113600.0],["1992-08-04",1.1974,1.2025,1.172,1.1771,59200.0],["1992-08-05",1.1771,1.1822,1.172,1.1822,129600.0],["1992-08-06",1.1771,1.1771,1.167,1.172,126400.0],["1992-08-07",1.1619,1.167,1.1467,1.1467,100800.0],["1992-08-10",1.1416,1.1467,1.1365,1.1467,107200.0],["1992-08-11",1.1518,1.1518,1.1365,1.1365,38400.0],["1992-08-12",1.1467,1.1518,1.1365,1.1365,80000.0],["1992-08-13",1.1365,1.1467,1.1365,1.1416,352000.0],["1992-08-14",1.1416,1.167,1.1365,1.167,97600.0],["1992-08-17",1.1619,1.1822,1.1619,1.1771,252800.0],["1992-08-18",1.1812,1.1812,1.1761,1.1761,84800.0],["1992-08-19",1.1812,1.2168,1.1812,1.2117,172800.0],["1992-08-20",1.2219,1.2321,1.2067,1.2067,193600.0],["1992-08-21",1.2168,1.2168,1.2067,1.2168,331200.0],["1992-08-24",1.227,1.227,1.1914,1.1914,99200.0],["1992-08-25",1.1812,1.1863,1.1761,1.1761,355200.0],["1992-08-26",1.1761,1.1965,1.1761,1.1863,72000.0],["1992-08-27",1.1863,1.1965,1.1863,1.1863,540800.0],["1992-08-28",1.1863,1.1863,1.171,1.1812,822400.0],["1992-08-31",1.1761,1.1812,1.1761,1.1761,201600.0],["1992-09-01",1.1761,1.1761,1.1659,1.171,368000.0],["1992-09-02",1.171,1.171,1.1659,1.1659,20800.0],["1992-09-03",1.1659,1.1812,1.1659,1.1812,163200.0],["1992-09-04",1.1761,1.1761,1.1761,1.1761,22400.0],["1992-09-08",1.1812,1.1812,1.1761,1.1761,3200.0],["1992-09-09",1.1863,1.2168,1.1863,1.1863,284800.0],["1992-09-10",1.1863,1.2168,1.1863,1.2168,57600.0],["1992-09-11",1.2067,1.2372,1.2067,1.2372,444800.0],["1992-09-14",1.2474,1.2474,1.2168,1.2372,568000.0],["1992-09-15",1.2219,1.227,1.2168,1.227,278400.0],["1992-09-16",1.2219,1.2677,1.2219,1.2677,81600.0],["1992-09-17",1.2779,1.2779,1.2525,1.2525,28800.0],["1992-09-18",1.2627,1.2881,1.2525,1.2881,988800.0],["1992-09-21",1.2728,1.283,1.2728,1.2779,776000.0],["1992-09-22",1.283,1.283,1.2779,1.2779,52800.0],["1992-09-23",1.283,1.3339,1.2627,1.3187,1201600.0],["1992-09-24",1.339,1.3645,1.3288,1.3645,131200.0],["1992-09-25",1.3543,1.3543,1.3441,1.3492,64000.0],["1992-09-28",1.3339,1.3645,1.3339,1.3492,43200.0],["1992-09-29",1.3543,1.3543,1.3492,1.3492,32000.0],["1992-09-30",1.3492,1.4052,1.3492,1.4052,81600.0],["1992-10-01",1.395,1.395,1.3645,1.3645,262400.0],["1992-10-02",1.3645,1.3696,1.3645,1.3696,1142400.0],["1992-10-05",1.3645,1.3645,1.3339,1.3543,276800.0],["1992-10-06",1.3645,1.3848,1.3645,1.3848,96000.0],["1992-10-07",1.3798,1.4052,1.3747,1.395,137600.0],["1992-10-08",1.4001,1.4459,1.4001,1.4459,353600.0],["1992-10-09",1.4561,1.4561,1.4256,1.4409,28800.0],["1992-10-12",1.4307,1.4358,1.4256,1.4358,179200.0],["1992-10-13",1.4307,1.451,1.4307,1.451,68800.0],["1992-10-14",1.4409,1.4612,1.4409,1.4612,281600.0],["1992-10-15",1.4612,1.4765,1.4459,1.4561,315200.0],["1992-10-16",1.451,1.4612,1.4459,1.4561,190400.0],["1992-10-19",1.4663,1.4969,1.4663,1.4969,81600.0],["1992-10-20",1.4969,1.5478,1.4969,1.507,464000.0],["1992-10-21",1.502,1.5325,1.4969,1.5274,449600.0],["1992-10-22",1.5376,1.5376,1.502,1.5121,353600.0],["1992-10-23",1.5147,1.5478,1.5147,1.5172,702400.0],["1992-10-26",1.507,1.507,1.4969,1.507,155200.0],["1992-10-27",1.507,1.5274,1.502,1.5274,254400.0],["1992-10-28",1.5172,1.5274,1.5172,1.5274,80000.0],["1992-10-29",1.5376,1.5427,1.5274,1.5376,64000.0],["1992-10-30",1.5274,1.5376,1.5274,1.5376,62400.0],["1992-11-02",1.5376,1.558,1.5274,1.5325,553600.0],["1992-11-03",1.5325,1.5325,1.5223,1.5223,148800.0],["1992-11-04",1.5223,1.5274,1.507,1.5223,112000.0],["1992-11-05",1.5121,1.5121,1.4969,1.507,65600.0],["1992-11-06",1.4969,1.507,1.4969,1.502,32000.0],["1992-11-09",1.4918,1.4918,1.4663,1.4765,396800.0],["1992-11-10",1.4663,1.4714,1.4561,1.4663,420800.0],["1992-11-11",1.4663,1.4663,1.4612,1.4612,129600.0],["1992-11-12",1.4409,1.4561,1.4256,1.4256,619200.0],["1992-11-13",1.4205,1.4256,1.4052,1.4256,936000.0],["1992-11-16",1.4154,1.4256,1.4103,1.4205,99200.0],["1992-11-17",1.4154,1.4205,1.3849,1.395,257600.0],["1992-11-18",1.4052,1.4256,1.395,1.4256,171200.0],["1992-11-19",1.4358,1.4663,1.4256,1.4663,187200.0],["1992-11-20",1.4663,1.4867,1.4459,1.4459,1057600.0],["1992-11-23",1.4561,1.4663,1.4459,1.451,160000.0],["1992-11-24",1.451,1.4561,1.4409,1.4561,771200.0],["1992-11-25",1.4663,1.4918,1.4663,1.4918,145600.0],["1992-11-27",1.4959,1.5214,1.4856,1.4907,52800.0],["1992-11-30",1.501,1.501,1.4703,1.4703,132800.0],["1992-12-01",1.4703,1.4703,1.455,1.4601,372800.0],["1992-12-02",1.4499,1.4499,1.4295,1.4397,2838400.0],["1992-12-03",1.4346,1.4397,1.4193,1.4295,304000.0],["1992-12-04",1.4244,1.4397,1.4142,1.4295,137600.0],["1992-12-07",1.4244,1.4397,1.4193,1.4295,168000.0],["1992-12-08",1.4295,1.4397,1.4244,1.4295,316800.0],["1992-12-09",1.4244,1.4295,1.4091,1.4193,475200.0],["1992-12-10",1.4244,1.4295,1.4193,1.4295,102400.0],["1992-12-11",1.4397,1.4448,1.4346,1.4448,20800.0],["1992-12-14",1.4448,1.4703,1.4346,1.4703,116800.0],["1992-12-15",1.4601,1.4703,1.4601,1.4703,889600.0],["1992-12-16",1.4703,1.4805,1.4703,1.4805,152000.0],["1992-12-17",1.4907,1.501,1.4805,1.501,147200.0],["1992-12-18",1.501,1.501,1.4856,1.4907,115200.0],["1992-12-21",1.4805,1.4856,1.4754,1.4754,94400.0],["1992-12-22",1.4754,1.4805,1.4754,1.4805,86400.0],["1992-12-23",1.4856,1.4856,1.4805,1.4856,401600.0],["1992-12-24",1.4754,1.4959,1.4754,1.4959,99200.0],["1992-12-28",1.4907,1.4959,1.4856,1.4856,33600.0],["1992-12-29",1.4856,1.501,1.4856,1.4959,54400.0],["1992-12-30",1.4907,1.5316,1.4907,1.5214,48000.0],["1992-12-31",1.5265,1.5316,1.5163,1.5265,81600.0],["1993-01-04",1.5163,1.5163,1.501,1.5061,97600.0],["1993-01-05",1.501,1.5214,1.4907,1.5214,172800.0],["1993-01-06",1.5112,1.5112,1.501,1.5061,48000.0],["1993-01-07",1.4959,1.501,1.4907,1.4907,35200.0],["1993-01-08",1.4907,1.4959,1.4907,1.4959,64000.0],["1993-01-11",1.4856,1.4959,1.4856,1.4907,131200.0],["1993-01-12",1.4959,1.501,1.4907,1.4959,188800.0],["1993-01-13",1.5061,1.5265,1.5061,1.5265,120000.0],["1993-01-14",1.5163,1.5418,1.5163,1.5367,601600.0],["1993-01-15",1.5367,1.5469,1.5367,1.5469,360000.0],["1993-01-18",1.552,1.552,1.5469,1.5469,182400.0],["1993-01-19",1.5571,1.5673,1.552,1.5673,336000.0],["1993-01-20",1.5724,1.5724,1.5622,1.5622,102400.0],["1993-01-21",1.5673,1.5673,1.5571,1.5673,209600.0],["1993-01-22",1.5673,1.5673,1.5571,1.5673,65600.0],["1993-01-25",1.5571,1.5571,1.552,1.5571,216000.0],["1993-01-26",1.552,1.5571,1.552,1.5571,64000.0],["1993-01-27",1.552,1.5571,1.552,1.5571,324800.0],["1993-01-28",1.5469,1.5571,1.5469,1.5571,158400.0],["1993-01-29",1.552,1.5622,1.5469,1.5622,376000.0],["1993-02-01",1.5571,1.5673,1.552,1.5622,360000.0],["1993-02-02",1.5622,1.5622,1.552,1.5622,356800.0],["1993-02-03",1.5622,1.6286,1.552,1.6286,452800.0],["1993-02-04",1.6388,1.6388,1.6286,1.6388,310400.0],["1993-02-05",1.649,1.649,1.6286,1.6388,64000.0],["1993-02-08",1.6286,1.6337,1.6235,1.6337,168000.0],["1993-02-09",1.6235,1.6235,1.6031,1.6133,112000.0],["1993-02-10",1.6082,1.6133,1.6031,1.6133,52800.0],["1993-02-11",1.6031,1.6235,1.6031,1.6235,76800.0],["1993-02-12",1.6337,1.6337,1.6133,1.6133,190400.0],["1993-02-16",1.6235,1.6235,1.6031,1.6031,28800.0],["1993-02-17",1.6031,1.6133,1.5673,1.5673,145600.0],["1993-02-18",1.5622,1.5724,1.5265,1.5316,257600.0],["1993-02-19",1.5367,1.5622,1.5367,1.5622,81600.0],["1993-02-22",1.5458,1.551,1.5305,1.5356,715200.0],["1993-02-23",1.5356,1.5356,1.5254,1.5356,59200.0],["1993-02-24",1.5254,1.5254,1.5049,1.51,214400.0],["1993-02-25",1.5049,1.5049,1.4793,1.4895,441600.0],["1993-02-26",1.4947,1.4947,1.4742,1.4793,86400.0],["1993-03-01",1.4691,1.4691,1.4435,1.4435,649600.0],["1993-03-02",1.4537,1.4639,1.4537,1.4639,88000.0],["1993-03-03",1.4639,1.4691,1.4537,1.4537,148800.0],["1993-03-04",1.4537,1.4537,1.4486,1.4486,48000.0],["1993-03-05",1.4588,1.4588,1.4384,1.4384,537600.0],["1993-03-08",1.4281,1.4281,1.4128,1.4179,644800.0],["1993-03-09",1.4281,1.4486,1.4179,1.4384,108800.0],["1993-03-10",1.4281,1.4435,1.423,1.4435,124800.0],["1993-03-11",1.4384,1.4537,1.4332,1.4332,59200.0],["1993-03-12",1.4332,1.4383,1.423,1.4281,668800.0],["1993-03-15",1.423,1.423,1.3872,1.4076,456000.0],["1993-03-16",1.4179,1.4179,1.3923,1.4128,363200.0],["1993-03-17",1.4025,1.4025,1.3923,1.4025,390400.0],["1993-03-18",1.4025,1.4025,1.3923,1.4025,361600.0],["1993-03-19",1.3923,1.3923,1.3718,1.382,201600.0],["1993-03-22",1.3718,1.382,1.3718,1.3769,956800.0],["1993-03-23",1.3872,1.3923,1.3718,1.3923,120000.0],["1993-03-24",1.382,1.423,1.382,1.4128,355200.0],["1993-03-25",1.4025,1.4179,1.4025,1.4179,222400.0],["1993-03-26",1.4179,1.423,1.4076,1.4128,425600.0],["1993-03-29",1.4076,1.4179,1.3974,1.4076,184000.0],["1993-03-30",1.4025,1.4076,1.3974,1.4076,73600.0],["1993-03-31",1.4179,1.4179,1.3974,1.4076,94400.0],["1993-04-01",1.3974,1.4076,1.3974,1.4076,35200.0],["1993-04-02",1.3974,1.3974,1.3923,1.3974,129600.0],["1993-04-05",1.3872,1.3923,1.382,1.382,129600.0],["1993-04-06",1.382,1.4025,1.3769,1.382,187200.0],["1993-04-07",1.382,1.4076,1.382,1.4076,57600.0],["1993-04-08",1.4025,1.4025,1.3923,1.3923,86400.0],["1993-04-12",1.3872,1.4128,1.3872,1.4128,145600.0],["1993-04-13",1.4076,1.4332,1.4076,1.4332,22400.0],["1993-04-14",1.423,1.4435,1.423,1.4332,52800.0],["1993-04-15",1.4384,1.4537,1.4384,1.4537,40000.0],["1993-04-16",1.4486,1.4537,1.4486,1.4486,16000.0],["1993-04-19",1.4435,1.4435,1.4128,1.4179,254400.0],["1993-04-20",1.4128,1.4179,1.4128,1.4179,227200.0],["1993-04-21",1.4128,1.4128,1.4076,1.4076,131200.0],["1993-04-22",1.4025,1.4076,1.3974,1.3974,76800.0],["1993-04-23",1.3923,1.3923,1.3769,1.3872,281600.0],["1993-04-26",1.3923,1.3923,1.3718,1.3718,217600.0],["1993-04-27",1.3718,1.382,1.3667,1.382,486400.0],["1993-04-28",1.3718,1.382,1.3718,1.382,22400.0],["1993-04-29",1.3769,1.382,1.3667,1.3667,123200.0],["1993-04-30",1.3616,1.3974,1.3616,1.3974,150400.0],["1993-05-03",1.3974,1.4076,1.3974,1.4076,59200.0],["1993-05-04",1.4076,1.4128,1.4076,1.4128,128000.0],["1993-05-05",1.4179,1.4281,1.4128,1.4179,116800.0],["1993-05-06",1.4128,1.4128,1.4128,1.4128,465600.0],["1993-05-07",1.4128,1.4281,1.4128,1.4281,299200.0],["1993-05-10",1.4281,1.4281,1.423,1.4281,41600.0],["1993-05-11",1.423,1.423,1.423,1.423,28800.0],["1993-05-12",1.4332,1.4537,1.4332,1.4435,126400.0],["1993-05-13",1.4435,1.4639,1.4435,1.4639,129600.0],["1993-05-14",1.4742,1.4998,1.4742,1.4895,137600.0],["1993-05-17",1.4895,1.4947,1.4895,1.4895,128000.0],["1993-05-18",1.4844,1.4947,1.4793,1.4895,113600.0],["1993-05-19",1.4793,1.4844,1.4742,1.4793,96000.0],["1993-05-20",1.4844,1.4895,1.4537,1.4537,121600.0],["1993-05-21",1.4435,1.4639,1.4179,1.4588,384000.0],["1993-05-24",1.4588,1.4588,1.4537,1.4588,108800.0],["1993-05-25",1.4588,1.4691,1.4537,1.4691,131200.0],["1993-05-26",1.4588,1.5202,1.4588,1.5202,326400.0],["1993-05-27",1.5202,1.5407,1.5202,1.5407,46400.0],["1993-05-28",1.535,1.5504,1.535,1.5504,65600.0],["1993-06-01",1.5401,1.576,1.535,1.576,116800.0],["1993-06-02",1.5709,1.576,1.5709,1.576,36800.0],["1993-06-03",1.5709,1.576,1.5247,1.576,2316800.0],["1993-06-04",1.5658,1.576,1.5606,1.576,534400.0],["1993-06-07",1.5658,1.5658,1.5555,1.5555,116800.0],["1993-06-08",1.5452,1.5555,1.5196,1.5196,96000.0],["1993-06-09",1.5144,1.5247,1.4631,1.4682,283200.0],["1993-06-10",1.458,1.4836,1.4528,1.4785,953600.0],["1993-06-11",1.4734,1.4785,1.458,1.4631,80000.0],["1993-06-14",1.4631,1.5042,1.4631,1.499,280000.0],["1993-06-15",1.499,1.499,1.499,1.499,0.0],["1993-06-16",1.5042,1.5042,1.4631,1.4836,116800.0],["1993-06-17",1.4939,1.5093,1.4939,1.499,211200.0],["1993-06-18",1.5042,1.5093,1.4888,1.4888,169600.0],["1993-06-21",1.4888,1.499,1.4836,1.499,403200.0],["1993-06-22",1.4888,1.5247,1.4888,1.5247,84800.0],["1993-06-23",1.5298,1.5298,1.5196,1.5196,92800.0],["1993-06-24",1.5196,1.5298,1.5196,1.5298,856000.0],["1993-06-25",1.5298,1.5298,1.5196,1.5196,238400.0],["1993-06-28",1.5247,1.535,1.5247,1.5298,40000.0],["1993-06-29",1.5298,1.5401,1.5298,1.535,60800.0],["1993-06-30",1.535,1.5452,1.535,1.5401,52800.0],["1993-07-01",1.5298,1.535,1.5298,1.5298,81600.0],["1993-07-02",1.5298,1.5555,1.5298,1.5452,75200.0],["1993-07-06",1.5555,1.5555,1.5452,1.5452,88000.0],["1993-07-07",1.5401,1.5401,1.5196,1.5196,97600.0],["1993-07-08",1.5093,1.5196,1.5042,1.5196,316800.0],["1993-07-09",1.5144,1.5144,1.5093,1.5144,48000.0],["1993-07-12",1.5144,1.5298,1.5042,1.5042,299200.0],["1993-07-13",1.5042,1.5042,1.5042,1.5042,0.0],["1993-07-14",1.5144,1.5144,1.5093,1.5144,33600.0],["1993-07-15",1.5144,1.5196,1.5144,1.5196,38400.0],["1993-07-16",1.5144,1.5144,1.5042,1.5144,54400.0],["1993-07-19",1.5042,1.5042,1.5042,1.5042,20800.0],["1993-07-20",1.5042,1.5042,1.4888,1.4939,14400.0],["1993-07-21",1.4939,1.499,1.4888,1.499,40000.0],["1993-07-22",1.499,1.5144,1.4939,1.499,164800.0],["1993-07-23",1.4939,1.5196,1.4836,1.5093,80000.0],["1993-07-26",1.5247,1.535,1.5196,1.5247,65600.0],["1993-07-27",1.535,1.5401,1.5247,1.5401,46400.0],["1993-07-28",1.535,1.535,1.535,1.535,9600.0],["1993-07-29",1.5401,1.5401,1.535,1.5401,9600.0],["1993-07-30",1.535,1.535,1.5247,1.5247,9600.0],["1993-08-02",1.5298,1.5401,1.5196,1.5401,875200.0],["1993-08-03",1.5401,1.5863,1.5401,1.5709,342400.0],["1993-08-04",1.5658,1.576,1.5606,1.576,33600.0],["1993-08-05",1.576,1.5812,1.5709,1.5709,33600.0],["1993-08-06",1.5555,1.5658,1.5555,1.5658,104000.0],["1993-08-09",1.5658,1.5709,1.5658,1.5709,9600.0],["1993-08-10",1.576,1.576,1.5709,1.576,33600.0],["1993-08-11",1.5812,1.5812,1.5812,1.5812,4800.0],["1993-08-12",1.5709,1.5863,1.5709,1.5863,46400.0],["1993-08-13",1.5812,1.5812,1.5658,1.5709,190400.0],["1993-08-16",1.5658,1.5658,1.5504,1.5504,81600.0],["1993-08-17",1.5555,1.5555,1.5504,1.5504,60800.0],["1993-08-18",1.5555,1.5555,1.5504,1.5555,12800.0],["1993-08-19",1.5446,1.5446,1.5343,1.5343,83200.0],["1993-08-20",1.5446,1.5549,1.5446,1.5549,32000.0],["1993-08-23",1.5446,1.5549,1.5446,1.5497,30400.0],["1993-08-24",1.56,1.5755,1.56,1.5755,81600.0],["1993-08-25",1.5806,1.6012,1.5806,1.5909,88000.0],["1993-08-26",1.5909,1.6424,1.5909,1.6424,158400.0],["1993-08-27",1.6321,1.6321,1.5858,1.5858,185600.0],["1993-08-30",1.5806,1.6167,1.5806,1.6167,41600.0],["1993-08-31",1.6064,1.6218,1.6064,1.6218,96000.0],["1993-09-01",1.6167,1.6321,1.6167,1.6321,28800.0],["1993-09-02",1.6218,1.6424,1.6218,1.6321,73600.0],["1993-09-03",1.6373,1.6424,1.627,1.627,16000.0],["1993-09-07",1.6167,1.6373,1.6167,1.6373,46400.0],["1993-09-08",1.6321,1.6321,1.5909,1.6064,100800.0],["1993-09-09",1.6012,1.6012,1.5755,1.5858,188800.0],["1993-09-10",1.5755,1.5806,1.5703,1.5806,36800.0],["1993-09-13",1.5755,1.5909,1.5652,1.5652,142400.0],["1993-09-14",1.5549,1.5549,1.5446,1.5549,611200.0],["1993-09-15",1.5446,1.5446,1.524,1.5291,716800.0],["1993-09-16",1.5291,1.5343,1.5189,1.5291,27200.0],["1993-09-17",1.5086,1.5189,1.5086,1.5189,259200.0],["1993-09-20",1.5343,1.5703,1.5343,1.5549,1019200.0],["1993-09-21",1.5549,1.5961,1.5549,1.5858,708800.0],["1993-09-22",1.5961,1.6012,1.5909,1.5961,148800.0],["1993-09-23",1.5858,1.5909,1.5806,1.5806,360000.0],["1993-09-24",1.5858,1.5858,1.56,1.56,396800.0],["1993-09-27",1.5703,1.5755,1.5703,1.5755,1529600.0],["1993-09-28",1.5755,1.5755,1.5703,1.5703,107200.0],["1993-09-29",1.5703,1.5806,1.5652,1.5806,316800.0],["1993-09-30",1.5755,1.6167,1.5755,1.6064,1012800.0],["1993-10-01",1.6012,1.6424,1.5909,1.6424,475200.0],["1993-10-04",1.6373,1.6424,1.627,1.6321,104000.0],["1993-10-05",1.6321,1.6836,1.6321,1.6682,409600.0],["1993-10-06",1.6682,1.6785,1.663,1.6785,248000.0],["1993-10-07",1.6785,1.6836,1.6733,1.6785,153600.0],["1993-10-08",1.6836,1.6836,1.6579,1.663,113600.0],["1993-10-11",1.6579,1.6682,1.6527,1.6682,228800.0],["1993-10-12",1.6682,1.6682,1.6579,1.6579,70400.0],["1993-10-13",1.6527,1.6579,1.6424,1.6476,81600.0],["1993-10-14",1.6424,1.6476,1.6373,1.6424,94400.0],["1993-10-15",1.6527,1.6579,1.6424,1.6579,358400.0],["1993-10-18",1.663,1.663,1.663,1.663,19200.0],["1993-10-19",1.6527,1.663,1.6476,1.6579,326400.0],["1993-10-20",1.6579,1.6836,1.6527,1.6836,204800.0],["1993-10-21",1.6888,1.6991,1.6888,1.6991,54400.0],["1993-10-22",1.7093,1.7196,1.6991,1.7093,110400.0],["1993-10-25",1.6991,1.6991,1.6991,1.6991,6400.0],["1993-10-26",1.6888,1.7402,1.6888,1.7402,172800.0],["1993-10-27",1.7299,1.7608,1.7299,1.7505,86400.0],["1993-10-28",1.7557,1.7866,1.7505,1.7557,1105600.0],["1993-10-29",1.7454,1.7454,1.7196,1.7351,118400.0],["1993-11-01",1.7248,1.7402,1.7145,1.7299,427200.0],["1993-11-02",1.7402,1.7454,1.7299,1.7454,203200.0],["1993-11-03",1.7454,1.7454,1.7196,1.7196,724800.0],["1993-11-04",1.7145,1.7351,1.7145,1.7351,88000.0],["1993-11-05",1.7299,1.7454,1.7094,1.7454,97600.0],["1993-11-08",1.7454,1.7557,1.7454,1.7557,20800.0],["1993-11-09",1.7505,1.7711,1.7402,1.7505,208000.0],["1993-11-10",1.7402,1.7814,1.7402,1.7711,260800.0],["1993-11-11",1.7814,1.7814,1.7608,1.7608,27200.0],["1993-11-12",1.766,1.766,1.7557,1.7608,24000.0],["1993-11-15",1.7505,1.7711,1.7505,1.7557,73600.0],["1993-11-16",1.766,1.766,1.7557,1.7608,284800.0],["1993-11-17",1.7608,1.7608,1.7505,1.7557,260800.0],["1993-11-18",1.7557,1.7557,1.7505,1.7505,80000.0],["1993-11-19",1.7402,1.7402,1.7196,1.7299,59200.0],["1993-11-22",1.7299,1.766,1.7299,1.766,139200.0],["1993-11-23",1.7557,1.7557,1.7454,1.7505,131200.0],["1993-11-24",1.7402,1.7402,1.6939,1.7145,161600.0],["1993-11-26",1.7196,1.7248,1.6836,1.6939,78400.0],["1993-11-29",1.6984,1.7191,1.6984,1.7191,48000.0],["1993-11-30",1.7088,1.7088,1.6984,1.7036,88000.0],["1993-12-01",1.7139,1.7243,1.7036,1.7036,912000.0],["1993-12-02",1.6933,1.7036,1.6726,1.6933,129600.0],["1993-12-03",1.7036,1.7036,1.6933,1.7036,1646400.0],["1993-12-06",1.7036,1.7088,1.6933,1.6933,851200.0],["1993-12-07",1.6984,1.6984,1.683,1.6881,824000.0],["1993-12-08",1.6933,1.6933,1.6726,1.6778,1083200.0],["1993-12-09",1.6726,1.6726,1.6675,1.6675,25600.0],["1993-12-10",1.6571,1.6623,1.652,1.652,560000.0],["1993-12-13",1.652,1.7036,1.652,1.7036,872000.0],["1993-12-14",1.6881,1.7191,1.6881,1.7088,172800.0],["1993-12-15",1.6984,1.7294,1.6984,1.7243,96000.0],["1993-12-16",1.7294,1.7552,1.7294,1.7501,232000.0],["1993-12-17",1.7604,1.7759,1.7501,1.7759,235200.0],["1993-12-20",1.7759,1.781,1.7397,1.7397,288000.0],["1993-12-21",1.7397,1.7707,1.7397,1.7707,78400.0],["1993-12-22",1.7707,1.7759,1.7707,1.7759,27200.0],["1993-12-23",1.7759,1.7862,1.7759,1.7862,64000.0],["1993-12-27",1.7862,1.7965,1.7862,1.7965,4800.0],["1993-12-28",1.7914,1.8017,1.7862,1.7965,196800.0],["1993-12-29",1.7965,1.8069,1.7862,1.8069,118400.0],["1993-12-30",1.7965,1.8172,1.7862,1.8172,158400.0],["1993-12-31",1.8017,1.8275,1.7862,1.8275,193600.0],["1994-01-03",1.8172,1.8172,1.7914,1.8069,240000.0],["1994-01-04",1.812,1.812,1.7759,1.7914,827200.0],["1994-01-05",1.7862,1.7965,1.7862,1.7965,833600.0],["1994-01-06",1.8017,1.8017,1.7862,1.8017,297600.0],["1994-01-07",1.7965,1.7965,1.7656,1.7759,46400.0],["1994-01-10",1.7759,1.7862,1.7656,1.7862,128000.0],["1994-01-11",1.7759,1.7914,1.7707,1.7914,115200.0],["1994-01-12",1.7862,1.7914,1.7759,1.7862,100800.0],["1994-01-13",1.7862,1.8275,1.7862,1.8275,646400.0],["1994-01-14",1.8223,1.8275,1.8172,1.8223,216000.0],["1994-01-17",1.8223,1.8223,1.812,1.8223,25600.0],["1994-01-18",1.8172,1.8172,1.8069,1.8172,115200.0],["1994-01-19",1.8172,1.8275,1.8069,1.8069,363200.0],["1994-01-20",1.812,1.8172,1.8069,1.8172,40000.0],["1994-01-21",1.8223,1.8327,1.8223,1.8327,105600.0],["1994-01-24",1.8275,1.8791,1.8275,1.8533,257600.0],["1994-01-25",1.8533,1.8843,1.843,1.8843,220800.0],["1994-01-26",1.8895,1.9308,1.8895,1.9308,523200.0],["1994-01-27",1.9308,1.9411,1.9256,1.9308,384000.0],["1994-01-28",1.9308,1.9359,1.9049,1.9101,193600.0],["1994-01-31",1.9204,1.9721,1.9204,1.9462,292800.0],["1994-02-01",1.9566,1.9669,1.8998,1.9049,313600.0],["1994-02-02",1.9153,1.9153,1.9101,1.9153,24000.0],["1994-02-03",1.9101,1.9256,1.9101,1.9256,49600.0],["1994-02-04",1.9204,1.9308,1.9153,1.9204,36800.0],["1994-02-07",1.9101,1.9204,1.8946,1.9204,182400.0],["1994-02-08",1.9308,1.9411,1.9101,1.9308,217600.0],["1994-02-09",1.9359,1.9462,1.9256,1.9462,232000.0],["1994-02-10",1.9462,1.9514,1.9359,1.9462,219200.0],["1994-02-11",1.9462,1.9772,1.9462,1.9772,131200.0],["1994-02-14",1.9772,1.9772,1.9566,1.9617,128000.0],["1994-02-15",1.9462,1.9462,1.9308,1.9359,70400.0],["1994-02-16",1.9308,1.9411,1.9308,1.9411,54400.0],["1994-02-17",1.9411,1.9411,1.9204,1.9256,80000.0],["1994-02-18",1.9359,1.9514,1.9308,1.9514,96000.0],["1994-02-22",1.9469,1.9469,1.9003,1.9469,268800.0],["1994-02-23",1.9572,1.9624,1.9365,1.9469,184000.0],["1994-02-24",1.9365,1.9469,1.9261,1.9469,76800.0],["1994-02-25",1.9365,1.9417,1.921,1.9417,52800.0],["1994-02-28",1.9469,1.9469,1.9054,1.9054,80000.0],["1994-03-01",1.8951,1.921,1.8899,1.921,105600.0],["1994-03-02",1.9158,1.9313,1.9158,1.9261,41600.0],["1994-03-03",1.9365,1.9572,1.9313,1.9313,278400.0],["1994-03-04",1.9469,1.9676,1.921,1.9676,240000.0],["1994-03-07",1.9572,1.9779,1.9572,1.9779,60800.0],["1994-03-08",1.9883,1.9986,1.9883,1.9883,81600.0],["1994-03-09",1.9779,2.009,1.952,1.9624,171200.0],["1994-03-10",1.9676,1.9883,1.9676,1.9779,363200.0],["1994-03-11",1.9727,2.009,1.9727,2.009,73600.0],["1994-03-14",1.9883,2.0504,1.9779,2.0504,473600.0],["1994-03-15",2.0556,2.0659,2.0193,2.0297,134400.0],["1994-03-16",2.0297,2.0297,2.0142,2.0193,152000.0],["1994-03-17",2.0193,2.0504,2.009,2.0401,310400.0],["1994-03-18",2.0608,2.1022,2.0401,2.097,369600.0],["1994-03-21",2.097,2.097,2.0504,2.0556,432000.0],["1994-03-22",2.0608,2.0711,2.0556,2.0556,94400.0],["1994-03-23",2.0608,2.0608,2.0349,2.0504,219200.0],["1994-03-24",2.0504,2.0504,2.009,2.0193,227200.0],["1994-03-25",2.009,2.0142,1.9986,1.9986,81600.0],["1994-03-28",1.9986,1.9986,1.9676,1.9831,168000.0],["1994-03-29",1.9831,1.9831,1.9469,1.952,73600.0],["1994-03-30",1.9469,1.9469,1.8951,1.8951,249600.0],["1994-03-31",1.8847,1.8899,1.8692,1.8795,116800.0],["1994-04-04",1.8692,1.8847,1.864,1.864,155200.0],["1994-04-05",1.8744,1.8951,1.8744,1.8951,219200.0],["1994-04-06",1.9106,1.9261,1.8951,1.9158,137600.0],["1994-04-07",1.9054,1.9365,1.8951,1.9158,228000.0],["1994-04-08",1.9054,1.9365,1.8951,1.9054,120000.0],["1994-04-11",1.8847,1.9054,1.8329,1.8329,194400.0],["1994-04-12",1.8226,1.9158,1.8226,1.9054,130400.0],["1994-04-13",1.9054,1.9261,1.8744,1.8744,65600.0],["1994-04-14",1.8536,1.9365,1.8536,1.9158,428800.0],["1994-04-15",1.9261,1.9572,1.8847,1.8847,105600.0],["1994-04-18",1.8951,1.9054,1.8951,1.9054,105600.0],["1994-04-19",1.8951,1.9158,1.8951,1.9158,275200.0],["1994-04-20",1.9054,1.9469,1.9054,1.9261,151200.0],["1994-04-21",1.9158,1.9158,1.9054,1.9054,1430400.0],["1994-04-22",1.9054,1.9054,1.8433,1.864,81600.0],["1994-04-25",1.8744,1.8744,1.8226,1.8433,67200.0],["1994-04-26",1.8226,1.864,1.8122,1.8537,103200.0],["1994-04-28",1.8537,1.8537,1.8433,1.8537,104800.0],["1994-04-29",1.8537,1.8537,1.8433,1.8537,18400.0],["1994-05-02",1.8433,1.9261,1.8433,1.9158,324000.0],["1994-05-03",1.9158,1.9365,1.8951,1.8951,259200.0],["1994-05-04",1.8847,1.8847,1.8537,1.864,106400.0],["1994-05-05",1.8433,1.864,1.8433,1.864,18400.0],["1994-05-06",1.8433,1.8744,1.8433,1.8744,63200.0],["1994-05-09",1.864,1.864,1.8226,1.8226,32800.0],["1994-05-10",1.8226,1.8536,1.8226,1.8433,55200.0],["1994-05-11",1.8329,1.864,1.8226,1.8537,445600.0],["1994-05-12",1.8433,1.864,1.8433,1.8537,20800.0],["1994-05-13",1.8537,1.8537,1.8122,1.8226,39200.0],["1994-05-16",1.8122,1.8226,1.7812,1.7812,146400.0],["1994-05-17",1.8019,1.8226,1.8019,1.8226,44800.0],["1994-05-18",1.8226,1.8226,1.8122,1.8122,116000.0],["1994-05-19",1.8226,1.8226,1.7915,1.7915,67200.0],["1994-05-20",1.7812,1.8019,1.7708,1.7708,121600.0],["1994-05-23",1.8019,1.8019,1.7605,1.7708,409600.0],["1994-05-24",1.7708,1.7812,1.6569,1.6983,968000.0],["1994-05-25",1.7087,1.7501,1.6569,1.7397,5198400.0],["1994-05-26",1.7501,1.7708,1.7294,1.7708,234400.0],["1994-05-27",1.7766,1.7766,1.7662,1.7766,27200.0],["1994-05-31",1.7766,1.787,1.7662,1.7766,776000.0],["1994-06-01",1.787,1.787,1.7558,1.7662,133600.0],["1994-06-02",1.787,1.8286,1.7766,1.8286,444800.0],["1994-06-03",1.8286,1.8857,1.8286,1.8805,361600.0],["1994-06-06",1.8909,1.9013,1.8805,1.8909,161600.0],["1994-06-07",1.8909,1.9325,1.8909,1.9325,165600.0],["1994-06-08",1.9429,1.9532,1.9221,1.9325,66400.0],["1994-06-09",1.9532,1.9636,1.9117,1.9325,681600.0],["1994-06-10",1.9117,1.9221,1.9117,1.9221,26400.0],["1994-06-13",1.9221,1.9221,1.8805,1.8805,337600.0],["1994-06-14",1.8909,1.8909,1.839,1.8701,128000.0],["1994-06-15",1.8597,1.8805,1.8493,1.8493,269600.0],["1994-06-16",1.839,1.8597,1.8182,1.8597,295200.0],["1994-06-17",1.8701,1.8701,1.839,1.839,186400.0],["1994-06-20",1.8494,1.8494,1.8286,1.8286,38400.0],["1994-06-21",1.8286,1.839,1.787,1.8078,279200.0],["1994-06-22",1.8078,1.8286,1.7974,1.8182,1059200.0],["1994-06-23",1.7974,1.8182,1.7974,1.8078,48800.0],["1994-06-24",1.8078,1.8182,1.7662,1.7766,137600.0],["1994-06-27",1.7766,1.8078,1.7766,1.7974,550400.0],["1994-06-28",1.7974,1.8286,1.7974,1.8182,672800.0],["1994-06-29",1.8182,1.8597,1.8182,1.8597,84800.0],["1994-06-30",1.8597,1.8597,1.839,1.8597,1152000.0],["1994-07-01",1.8701,1.8805,1.8494,1.8597,139200.0],["1994-07-05",1.8701,1.9117,1.8494,1.8909,345600.0],["1994-07-06",1.8805,1.9325,1.8805,1.9117,165600.0],["1994-07-07",1.9117,1.9532,1.9117,1.9325,139200.0],["1994-07-08",1.9221,1.9636,1.9221,1.9532,339200.0],["1994-07-11",1.9429,1.974,1.9429,1.974,367200.0],["1994-07-12",1.9844,2.1195,1.974,2.0779,502400.0],["1994-07-13",2.0779,2.1195,2.0779,2.0987,208800.0],["1994-07-14",2.0987,2.1714,2.0987,2.1299,580800.0],["1994-07-15",2.1299,2.1299,2.1091,2.1091,373600.0],["1994-07-18",2.1091,2.1299,2.1091,2.1195,326400.0],["1994-07-19",2.1195,2.161,2.1091,2.161,954400.0],["1994-07-20",2.161,2.1818,2.161,2.161,139200.0],["1994-07-21",2.161,2.1714,2.1506,2.161,276800.0],["1994-07-22",2.1714,2.1714,2.161,2.1714,128800.0],["1994-07-25",2.1714,2.1714,2.161,2.161,128800.0],["1994-07-26",2.161,2.161,2.1506,2.161,487200.0],["1994-07-27",2.1403,2.1506,2.0987,2.1195,68800.0],["1994-07-28",2.1299,2.1403,2.0156,2.0364,423200.0],["1994-07-29",1.9948,2.0675,1.974,2.0364,638400.0],["1994-08-01",2.026,2.0571,2.026,2.0364,260800.0],["1994-08-02",2.0156,2.0364,2.0156,2.026,72800.0],["1994-08-03",2.0364,2.0571,2.026,2.026,196800.0],["1994-08-04",2.0364,2.0364,2.0052,2.0052,955200.0],["1994-08-05",1.9844,2.0052,1.9636,1.9844,164800.0],["1994-08-08",1.974,2.0052,1.9532,1.9532,30400.0],["1994-08-09",1.9636,1.9948,1.9636,1.9844,39200.0],["1994-08-10",1.974,2.0364,1.974,2.0364,216000.0],["1994-08-11",2.0468,2.0468,1.974,1.974,77600.0],["1994-08-12",1.974,2.0571,1.974,2.0364,364800.0],["1994-08-15",2.0156,2.0156,1.974,1.9948,456000.0],["1994-08-16",1.9948,2.0364,1.9948,1.9948,168800.0],["1994-08-17",2.0156,2.0156,1.974,2.0052,202400.0],["1994-08-18",2.026,2.0468,2.0052,2.0364,160800.0],["1994-08-19",2.0364,2.0675,2.026,2.026,72800.0],["1994-08-22",2.0214,2.0318,2.011,2.0318,278400.0],["1994-08-23",2.0631,2.1047,2.0631,2.0943,179200.0],["1994-08-24",2.0839,2.0943,2.0631,2.0631,78400.0],["1994-08-25",2.0631,2.0631,2.0214,2.0318,187200.0],["1994-08-26",2.011,2.1464,2.011,2.1464,225600.0],["1994-08-29",2.1568,2.1568,2.1256,2.1256,108800.0],["1994-08-30",2.1047,2.1047,2.0422,2.0839,156800.0],["1994-08-31",2.0839,2.136,2.0631,2.136,318400.0],["1994-09-01",2.1256,2.1673,2.1256,2.1568,232800.0],["1994-09-02",2.1673,2.1881,2.1464,2.1673,122400.0],["1994-09-06",2.1568,2.1568,2.136,2.1464,105600.0],["1994-09-07",2.1464,2.1568,2.0943,2.0943,224000.0],["1994-09-08",2.1047,2.1673,2.1047,2.1673,89600.0],["1994-09-09",2.1568,2.1568,2.1464,2.1568,132800.0],["1994-09-12",2.1464,2.1464,2.1047,2.1152,241600.0],["1994-09-13",2.1047,2.1152,2.0735,2.0839,58400.0],["1994-09-14",2.0631,2.0943,2.0526,2.0631,111200.0],["1994-09-15",2.0631,2.0943,2.0214,2.0422,282400.0],["1994-09-16",2.0422,2.0526,2.0214,2.0422,230400.0],["1994-09-19",2.0422,2.0422,1.9276,1.938,221600.0],["1994-09-20",1.9589,1.9589,1.9172,1.938,59200.0],["1994-09-21",1.938,1.938,1.9068,1.9172,713600.0],["1994-09-22",1.938,1.9485,1.9172,1.9172,426400.0],["1994-09-23",1.9172,1.938,1.9172,1.9276,336800.0],["1994-09-26",1.9276,1.9276,1.8547,1.8547,646400.0],["1994-09-27",1.8338,1.8964,1.8338,1.8755,415200.0],["1994-09-28",1.8859,1.8964,1.8755,1.8755,287200.0],["1994-09-29",1.8755,1.8755,1.8234,1.8234,293600.0],["1994-09-30",1.8443,1.8547,1.8338,1.8547,139200.0],["1994-10-03",1.8443,1.8755,1.8443,1.8651,27200.0],["1994-10-04",1.8547,1.8651,1.8338,1.8443,287200.0],["1994-10-05",1.8443,1.8755,1.8026,1.8547,612000.0],["1994-10-06",1.8755,1.8964,1.8547,1.8964,139200.0],["1994-10-07",1.8755,1.9068,1.8443,1.8547,284800.0],["1994-10-10",1.8547,1.8547,1.8338,1.8338,221600.0],["1994-10-11",1.8443,1.8651,1.8338,1.8443,237600.0],["1994-10-12",1.8443,1.8547,1.8234,1.8234,379200.0],["1994-10-13",1.8234,1.8234,1.8026,1.8026,715200.0],["1994-10-14",1.8026,1.8026,1.7922,1.7922,460800.0],["1994-10-17",1.7922,1.8026,1.7817,1.7922,352000.0],["1994-10-18",1.7817,1.7817,1.7609,1.7817,166400.0],["1994-10-19",1.7609,1.7922,1.7609,1.7817,200800.0],["1994-10-20",1.7713,1.7713,1.7505,1.7505,1094400.0],["1994-10-21",1.7505,1.7609,1.7401,1.7401,460000.0],["1994-10-24",1.7505,1.8651,1.7505,1.8338,737600.0],["1994-10-25",1.8338,1.8651,1.8338,1.8547,1450400.0],["1994-10-26",1.8547,1.8964,1.8547,1.8755,188000.0],["1994-10-27",1.8964,1.9172,1.8964,1.9172,24800.0],["1994-10-28",1.8964,1.9797,1.8964,1.9485,114400.0],["1994-10-31",1.9276,1.938,1.9172,1.9172,124000.0],["1994-11-01",1.9172,1.9589,1.9172,1.9485,346400.0],["1994-11-02",1.9276,1.9693,1.9172,1.9589,310400.0],["1994-11-03",1.9589,1.9693,1.9589,1.9589,98400.0],["1994-11-04",1.9589,1.9589,1.9276,1.938,145600.0],["1994-11-07",1.9172,1.9589,1.9172,1.9276,188000.0],["1994-11-08",1.9172,1.9172,1.8859,1.8859,128800.0],["1994-11-09",1.8755,1.8755,1.8234,1.8755,303200.0],["1994-11-10",1.8547,1.8547,1.7922,1.8338,241600.0],["1994-11-11",1.813,1.8547,1.8026,1.8547,223200.0],["1994-11-14",1.8338,1.8547,1.813,1.8234,772800.0],["1994-11-15",1.8234,1.8443,1.813,1.8234,310400.0],["1994-11-16",1.8234,1.8234,1.7609,1.7609,323200.0],["1994-11-17",1.7609,1.7817,1.7401,1.7505,549600.0],["1994-11-18",1.7505,1.813,1.7401,1.8026,2225600.0],["1994-11-21",1.7922,1.8651,1.7922,1.8234,328000.0],["1994-11-22",1.8338,1.8338,1.7401,1.7401,93600.0],["1994-11-23",1.7505,1.7713,1.7401,1.7401,113600.0],["1994-11-25",1.7505,1.7505,1.7296,1.7505,14400.0],["1994-11-28",1.7401,1.7505,1.7401,1.7505,94400.0],["1994-11-29",1.7459,1.7668,1.7459,1.7459,428800.0],["1994-11-30",1.7563,1.7982,1.7563,1.7982,573600.0],["1994-12-01",1.7982,1.8609,1.7982,1.84,104000.0],["1994-12-02",1.84,1.84,1.8295,1.84,53600.0],["1994-12-05",1.8713,1.8713,1.8191,1.8191,225600.0],["1994-12-06",1.8191,1.8504,1.8191,1.84,271200.0],["1994-12-07",1.84,1.8504,1.84,1.84,121600.0],["1994-12-08",1.84,1.84,1.8086,1.8086,78400.0],["1994-12-09",1.7982,1.7982,1.7668,1.7668,36800.0],["1994-12-12",1.7668,1.8086,1.7668,1.7982,692800.0],["1994-12-13",1.8086,1.84,1.7982,1.84,131200.0],["1994-12-14",1.84,1.8713,1.84,1.8504,122400.0],["1994-12-15",1.8609,1.8713,1.8609,1.8713,116000.0],["1994-12-16",1.8922,1.9027,1.8922,1.9027,139200.0],["1994-12-19",1.8922,1.9027,1.84,1.8504,62400.0],["1994-12-20",1.84,1.8818,1.84,1.8609,120800.0],["1994-12-21",1.8609,1.9132,1.8609,1.9027,273600.0],["1994-12-22",1.8922,1.9236,1.8922,1.8922,150400.0],["1994-12-23",1.9132,1.955,1.9132,1.9445,63200.0],["1994-12-27",1.9445,1.955,1.9445,1.955,143200.0],["1994-12-28",1.9654,1.9863,1.9654,1.9654,24000.0],["1994-12-29",1.9759,1.9759,1.955,1.9759,168000.0],["1994-12-30",1.9759,2.0072,1.9654,1.9981,109600.0],["1995-01-03",2.0177,2.0282,1.9863,1.9863,231200.0],["1995-01-04",1.9968,1.9968,1.9654,1.9654,61600.0],["1995-01-05",1.9654,1.9759,1.955,1.955,77600.0],["1995-01-06",1.955,1.9863,1.955,1.9759,75200.0],["1995-01-09",1.9654,1.9863,1.9654,1.9863,512800.0],["1995-01-10",1.9863,1.9968,1.9863,1.9968,363200.0],["1995-01-11",2.0072,2.0072,1.9968,1.9968,28800.0],["1995-01-12",1.9968,1.9968,1.9759,1.9759,32800.0],["1995-01-13",1.9759,2.0072,1.9759,1.9968,69600.0],["1995-01-16",2.0072,2.0386,2.0072,2.0282,24800.0],["1995-01-17",2.0177,2.0177,1.9968,1.9968,51200.0],["1995-01-18",1.9968,2.0072,1.955,1.955,155200.0],["1995-01-19",1.955,1.9654,1.9445,1.9445,250400.0],["1995-01-20",1.9445,1.9654,1.9341,1.9341,150400.0],["1995-01-23",1.9236,1.955,1.9236,1.955,135200.0],["1995-01-24",1.955,1.9654,1.9445,1.955,29600.0],["1995-01-25",1.9445,1.9863,1.9445,1.955,28000.0],["1995-01-26",1.955,1.9863,1.955,1.9654,123200.0],["1995-01-27",1.9654,1.9968,1.9445,1.9759,81600.0],["1995-01-30",1.9863,2.0491,1.9863,2.0072,283200.0],["1995-01-31",2.0072,2.0281,1.9341,1.9341,268000.0],["1995-02-01",1.955,1.9654,1.9027,1.9027,271200.0],["1995-02-02",1.9027,1.9132,1.9027,1.9027,50400.0],["1995-02-03",1.9132,1.9236,1.8922,1.9027,260000.0],["1995-02-06",1.9027,1.9132,1.8818,1.8818,315200.0],["1995-02-07",1.9027,1.9236,1.8818,1.9132,544000.0],["1995-02-08",1.9027,1.9236,1.8818,1.9132,140000.0],["1995-02-09",1.8922,1.9341,1.8922,1.9341,78400.0],["1995-02-10",1.9341,1.9445,1.9341,1.9445,59200.0],["1995-02-13",1.955,2.0072,1.955,2.0072,280000.0],["1995-02-14",2.0072,2.0072,1.9863,1.9968,392800.0],["1995-02-15",2.0072,2.0386,1.9968,2.0386,236000.0],["1995-02-16",2.0491,2.0491,1.9863,2.0386,304800.0],["1995-02-17",2.0177,2.0282,2.0072,2.0072,60000.0],["1995-02-21",2.0177,2.0386,2.0177,2.0282,106400.0],["1995-02-22",2.034,2.076,2.034,2.076,217600.0],["1995-02-23",2.0969,2.1284,2.0969,2.1179,85600.0],["1995-02-24",2.1074,2.1074,2.0969,2.0969,70400.0],["1995-02-27",2.0969,2.1074,2.0969,2.1074,59200.0],["1995-02-28",2.1179,2.1179,2.0969,2.1074,315200.0],["1995-03-01",2.0864,2.0969,2.076,2.0969,139200.0],["1995-03-02",2.0969,2.1074,2.0864,2.0969,58400.0],["1995-03-03",2.0969,2.1074,2.0864,2.0969,57600.0],["1995-03-06",2.1074,2.1074,2.076,2.0969,174400.0],["1995-03-07",2.076,2.1284,2.0655,2.1074,252800.0],["1995-03-08",2.1074,2.1284,2.1074,2.1074,59200.0],["1995-03-09",2.1179,2.1284,2.0969,2.1284,58400.0],["1995-03-10",2.1179,2.1389,2.0969,2.0969,329600.0],["1995-03-13",2.1179,2.1179,2.0969,2.1074,72800.0],["1995-03-14",2.0969,2.1074,2.0864,2.0969,292000.0],["1995-03-15",2.0864,2.0864,2.0655,2.0864,389600.0],["1995-03-16",2.076,2.0969,2.076,2.0864,62400.0],["1995-03-17",2.076,2.1074,2.0445,2.1074,188800.0],["1995-03-20",2.0969,2.1074,2.0864,2.0969,91200.0],["1995-03-21",2.1179,2.1179,2.0969,2.0969,78400.0],["1995-03-22",2.0969,2.1074,2.0969,2.1074,49600.0],["1995-03-23",2.0969,2.1074,2.0969,2.0969,100000.0],["1995-03-24",2.1179,2.1284,2.0864,2.0969,291200.0],["1995-03-27",2.1179,2.1179,2.0864,2.0969,60800.0],["1995-03-28",2.0864,2.0864,2.055,2.055,107200.0],["1995-03-29",2.055,2.0864,2.0445,2.0445,178400.0],["1995-03-30",2.055,2.1074,2.0445,2.0969,205600.0],["1995-03-31",2.0969,2.1179,2.0655,2.0969,534400.0],["1995-04-03",2.0969,2.1074,2.076,2.1074,62400.0],["1995-04-04",2.0864,2.1179,2.0864,2.0864,48000.0],["1995-04-05",2.0864,2.1074,2.0864,2.1074,80000.0],["1995-04-06",2.0969,2.1074,2.0969,2.0969,132800.0],["1995-04-07",2.0969,2.0969,2.076,2.076,148800.0],["1995-04-10",2.0864,2.0969,2.076,2.076,383200.0],["1995-04-11",2.0655,2.0917,2.0655,2.0864,554400.0],["1995-04-12",2.076,2.0864,2.0655,2.076,64800.0],["1995-04-13",2.0969,2.1074,2.0969,2.1074,447200.0],["1995-04-17",2.0969,2.0969,2.055,2.076,183200.0],["1995-04-18",2.076,2.076,2.055,2.0655,83200.0],["1995-04-19",2.055,2.076,2.055,2.0655,46400.0],["1995-04-20",2.076,2.076,2.0445,2.055,86400.0],["1995-04-21",2.0445,2.0655,2.0445,2.0655,78400.0],["1995-04-24",2.055,2.076,2.055,2.055,53600.0],["1995-04-25",2.055,2.055,2.0235,2.055,98400.0],["1995-04-26",2.0445,2.0655,2.0445,2.0655,27200.0],["1995-04-27",2.055,2.0864,2.055,2.0864,52800.0],["1995-04-28",2.076,2.0864,2.076,2.0864,94400.0],["1995-05-01",2.076,2.0969,2.0655,2.0969,67200.0],["1995-05-02",2.0969,2.0969,2.076,2.0864,111200.0],["1995-05-03",2.0864,2.1389,2.0864,2.1284,228000.0],["1995-05-04",2.1389,2.1598,2.1284,2.1598,41600.0],["1995-05-05",2.1389,2.1389,2.1074,2.1389,160000.0],["1995-05-08",2.1179,2.1389,2.1074,2.1179,493600.0],["1995-05-09",2.1074,2.1074,2.0864,2.0864,139200.0],["1995-05-10",2.076,2.0864,2.076,2.076,78400.0],["1995-05-11",2.0864,2.0864,2.076,2.0864,40000.0],["1995-05-12",2.076,2.1284,2.0655,2.1179,307200.0],["1995-05-15",2.1284,2.1284,2.0969,2.0969,129600.0],["1995-05-16",2.076,2.0864,2.076,2.0864,51200.0],["1995-05-17",2.076,2.0864,2.0655,2.076,192800.0],["1995-05-18",2.0864,2.0864,2.0445,2.0655,148000.0],["1995-05-19",2.0655,2.0655,2.0445,2.0655,23200.0],["1995-05-22",2.0655,2.0864,2.0131,2.0235,352000.0],["1995-05-23",2.0445,2.076,2.0445,2.0655,300000.0],["1995-05-24",2.076,2.0969,2.076,2.076,704000.0],["1995-05-25",2.076,2.0864,2.076,2.076,84800.0],["1995-05-26",2.076,2.0969,2.055,2.0655,404000.0],["1995-05-30",2.0609,2.0924,2.0609,2.0924,164000.0],["1995-05-31",2.0819,2.1134,2.0819,2.1134,96800.0],["1995-06-01",2.1029,2.1239,2.1029,2.1134,196000.0],["1995-06-02",2.1134,2.1134,2.1029,2.1134,124000.0],["1995-06-05",2.0924,2.0924,2.0608,2.0608,118400.0],["1995-06-06",2.0608,2.1239,2.0608,2.1239,132000.0],["1995-06-07",2.1239,2.1239,2.1134,2.1239,56000.0],["1995-06-08",2.1239,2.1345,2.1134,2.1134,128000.0],["1995-06-09",2.1345,2.1345,2.1134,2.1239,132800.0],["1995-06-12",2.1239,2.145,2.1239,2.1345,99200.0],["1995-06-13",2.1345,2.1345,2.1134,2.1134,1447200.0],["1995-06-14",2.1134,2.1345,2.1134,2.1345,164800.0],["1995-06-15",2.1239,2.166,2.1134,2.166,154400.0],["1995-06-16",2.1555,2.1765,2.1555,2.1765,72800.0],["1995-06-19",2.1555,2.187,2.145,2.187,64000.0],["1995-06-20",2.166,2.2081,2.166,2.1975,67200.0],["1995-06-21",2.2081,2.2501,2.1975,2.2291,174400.0],["1995-06-22",2.2186,2.2501,2.1975,2.2081,167200.0],["1995-06-23",2.2081,2.2291,2.1975,2.2291,260800.0],["1995-06-26",2.2396,2.2396,2.2081,2.2081,60000.0],["1995-06-27",2.2081,2.2186,2.187,2.1975,88800.0],["1995-06-28",2.187,2.187,2.1134,2.166,392800.0],["1995-06-29",2.1765,2.1975,2.1765,2.187,244800.0],["1995-06-30",2.166,2.1975,2.166,2.1975,152000.0],["1995-07-03",2.187,2.2291,2.187,2.2291,42400.0],["1995-07-05",2.2501,2.2501,2.187,2.2081,77600.0],["1995-07-06",2.1975,2.2081,2.1765,2.1975,324000.0],["1995-07-07",2.187,2.2291,2.187,2.2291,530400.0],["1995-07-10",2.2501,2.2817,2.2396,2.2711,152800.0],["1995-07-11",2.2817,2.3237,2.2606,2.3237,228800.0],["1995-07-12",2.3342,2.3553,2.3237,2.3553,226400.0],["1995-07-13",2.3342,2.3553,2.3342,2.3447,222400.0],["1995-07-14",2.3342,2.3342,2.2501,2.2501,347200.0],["1995-07-17",2.2396,2.2501,2.2081,2.2081,508000.0],["1995-07-18",2.2081,2.2081,2.187,2.187,501600.0],["1995-07-19",2.2081,2.2291,2.166,2.166,78400.0],["1995-07-20",2.187,2.2081,2.1765,2.187,37600.0],["1995-07-21",2.1765,2.1975,2.1765,2.187,98400.0],["1995-07-24",2.187,2.2291,2.187,2.2291,86400.0],["1995-07-25",2.2186,2.2186,2.1975,2.1975,701600.0],["1995-07-26",2.2081,2.2186,2.1765,2.2081,552000.0],["1995-07-27",2.2291,2.2396,2.2186,2.2291,564800.0],["1995-07-28",2.2081,2.2291,2.187,2.2291,256000.0],["1995-07-31",2.2291,2.2501,2.2186,2.2501,97600.0],["1995-08-01",2.2606,2.2606,2.2186,2.2186,38400.0],["1995-08-02",2.1975,2.2501,2.1975,2.1975,231200.0],["1995-08-03",2.1975,2.1975,2.166,2.166,148000.0],["1995-08-04",2.1765,2.187,2.1765,2.1765,112000.0],["1995-08-07",2.166,2.166,2.145,2.1555,728800.0],["1995-08-08",2.1555,2.1765,2.1555,2.1765,463200.0],["1995-08-09",2.1765,2.1765,2.145,2.166,389600.0],["1995-08-10",2.1555,2.1555,2.1134,2.1134,149600.0],["1995-08-11",2.1239,2.1239,2.1029,2.1134,564000.0],["1995-08-14",2.1134,2.1134,2.0924,2.1029,274400.0],["1995-08-15",2.1029,2.1029,2.0819,2.1029,565600.0],["1995-08-16",2.0924,2.1029,2.0924,2.0924,176800.0],["1995-08-17",2.0924,2.145,2.0924,2.145,347200.0],["1995-08-18",2.1239,2.1345,2.1134,2.1134,36800.0],["1995-08-21",2.1239,2.1345,2.1134,2.1239,842400.0],["1995-08-22",2.1239,2.1239,2.0924,2.1239,569600.0],["1995-08-23",2.1239,2.1239,2.1029,2.1134,385600.0],["1995-08-24",2.1088,2.1193,2.1088,2.1088,58400.0],["1995-08-25",2.1088,2.1299,2.1088,2.1299,72000.0],["1995-08-28",2.1404,2.1404,2.1088,2.1193,652800.0],["1995-08-29",2.0982,2.1193,2.0877,2.0877,70400.0],["1995-08-30",2.0877,2.1299,2.0877,2.1299,743200.0],["1995-08-31",2.1088,2.1404,2.1088,2.1404,436000.0],["1995-09-01",2.1193,2.1404,2.1193,2.1299,504800.0],["1995-09-05",2.1088,2.1193,2.1088,2.1088,72000.0],["1995-09-06",2.0877,2.151,2.0877,2.1404,564800.0],["1995-09-07",2.151,2.1826,2.151,2.151,484800.0],["1995-09-08",2.151,2.172,2.151,2.1615,39200.0],["1995-09-11",2.1299,2.1615,2.1299,2.1615,96800.0],["1995-09-12",2.172,2.1931,2.1615,2.1931,284800.0],["1995-09-13",2.2037,2.2037,2.172,2.172,121600.0],["1995-09-14",2.1615,2.1826,2.1615,2.172,52800.0],["1995-09-15",2.1826,2.1931,2.172,2.1826,229600.0],["1995-09-18",2.1931,2.1931,2.1826,2.1931,29600.0],["1995-09-19",2.1826,2.1931,2.1404,2.1615,257600.0],["1995-09-20",2.1404,2.1615,2.0982,2.1088,421600.0],["1995-09-21",2.1088,2.1088,2.0561,2.0561,1308000.0],["1995-09-22",2.0561,2.1088,2.035,2.0982,1072000.0],["1995-09-25",2.0877,2.1299,2.0877,2.0982,437600.0],["1995-09-26",2.0877,2.0982,2.0666,2.0877,1758400.0],["1995-09-27",2.0772,2.0877,2.0772,2.0772,146400.0],["1995-09-28",2.0877,2.0877,2.0772,2.0772,339200.0],["1995-09-29",2.0772,2.0772,2.0666,2.0772,256800.0],["1995-10-02",2.0772,2.0772,2.0666,2.0772,832000.0],["1995-10-03",2.0666,2.0772,2.0455,2.0561,460800.0],["1995-10-04",2.0666,2.0666,2.035,2.0455,484800.0],["1995-10-05",2.035,2.0455,2.0244,2.035,86400.0],["1995-10-06",2.035,2.0561,2.035,2.035,230400.0],["1995-10-09",2.0455,2.0455,2.0139,2.0139,700800.0],["1995-10-10",2.0139,2.0455,2.0139,2.0455,192800.0],["1995-10-11",2.0455,2.0561,2.0455,2.0455,296000.0],["1995-10-12",2.0666,2.0772,2.0561,2.0772,65600.0],["1995-10-13",2.0561,2.0772,2.0455,2.0666,120000.0],["1995-10-16",2.0666,2.0877,2.0561,2.0666,385600.0],["1995-10-17",2.0561,2.0772,2.0561,2.0666,135200.0],["1995-10-18",2.0772,2.0772,2.0561,2.0666,272800.0],["1995-10-19",2.0561,2.0772,2.0561,2.0772,134400.0],["1995-10-20",2.0877,2.0877,2.0561,2.0666,95200.0],["1995-10-23",2.0561,2.0772,2.0561,2.0772,21600.0],["1995-10-24",2.0877,2.0877,2.035,2.0666,57600.0],["1995-10-25",2.0666,2.0666,2.0561,2.0666,218400.0],["1995-10-26",2.0666,2.0666,2.0561,2.0666,221600.0],["1995-10-27",2.0455,2.0455,2.0139,2.0455,852800.0],["1995-10-30",2.0455,2.0666,2.0455,2.0561,411200.0],["1995-10-31",2.0666,2.0772,2.0561,2.0561,208800.0],["1995-11-01",2.0561,2.0772,2.0561,2.0666,99200.0],["1995-11-02",2.0666,2.0982,2.0666,2.0982,243200.0],["1995-11-03",2.0982,2.0982,2.0455,2.0455,214400.0],["1995-11-06",2.0561,2.0877,2.0561,2.0666,77600.0],["1995-11-07",2.0877,2.0982,2.0877,2.0982,116800.0],["1995-11-08",2.0772,2.0877,2.0561,2.0666,62400.0],["1995-11-09",2.0772,2.0982,2.0666,2.0772,82400.0],["1995-11-10",2.0877,2.0877,2.0772,2.0772,33600.0],["1995-11-13",2.0877,2.0877,2.0666,2.0772,128800.0],["1995-11-14",2.0666,2.0877,2.0666,2.0666,40800.0],["1995-11-15",2.0772,2.0772,2.0666,2.0772,250400.0],["1995-11-16",2.0772,2.0877,2.0455,2.0666,824000.0],["1995-11-17",2.0666,2.0666,2.0455,2.0561,468000.0],["1995-11-20",2.0455,2.0666,2.0455,2.0455,412800.0],["1995-11-21",2.0561,2.0561,2.0455,2.0561,83200.0],["1995-11-22",2.0455,2.0772,2.0455,2.0666,73600.0],["1995-11-24",2.0877,2.0877,2.0772,2.0877,52800.0],["1995-11-27",2.0982,2.0982,2.0666,2.0772,192000.0],["1995-11-28",2.0561,2.0877,2.0561,2.0666,923200.0],["1995-11-29",2.0772,2.0982,2.0772,2.0877,340000.0],["1995-11-30",2.0877,2.0982,2.0772,2.0982,520000.0],["1995-12-01",2.1042,2.1465,2.083,2.083,220800.0],["1995-12-04",2.0936,2.0936,2.0724,2.083,56000.0],["1995-12-05",2.0724,2.1359,2.0407,2.1147,805600.0],["1995-12-06",2.1147,2.1147,2.0936,2.0936,400000.0],["1995-12-07",2.083,2.1042,2.083,2.0936,140800.0],["1995-12-08",2.1042,2.1042,2.083,2.1042,170400.0],["1995-12-11",2.0936,2.1042,2.083,2.083,59200.0],["1995-12-12",2.0724,2.0936,2.0724,2.0724,489600.0],["1995-12-13",2.083,2.0936,2.083,2.083,164800.0],["1995-12-14",2.0936,2.1147,2.0619,2.0724,1360800.0],["1995-12-15",2.0724,2.083,2.0724,2.0724,646400.0],["1995-12-18",2.0724,2.0936,2.0724,2.0724,320000.0],["1995-12-19",2.0724,2.0936,2.0724,2.083,68000.0],["1995-12-20",2.0936,2.1042,2.083,2.083,151200.0],["1995-12-21",2.083,2.1042,2.0724,2.0936,130400.0],["1995-12-22",2.1042,2.1042,2.0724,2.0724,262400.0],["1995-12-26",2.0724,2.1042,2.0724,2.1042,310400.0],["1995-12-27",2.0936,2.1147,2.0936,2.1147,226400.0],["1995-12-28",2.1042,2.1147,2.0724,2.0936,311200.0],["1995-12-29",2.0936,2.1253,2.0936,2.1253,185600.0],["1996-01-02",2.1147,2.1147,2.0936,2.0936,104000.0],["1996-01-03",2.083,2.1042,2.0724,2.0936,85600.0],["1996-01-04",2.0936,2.1147,2.083,2.1042,270400.0],["1996-01-05",2.083,2.1042,2.0724,2.083,319200.0],["1996-01-08",2.083,2.083,2.0619,2.0619,30400.0],["1996-01-09",2.0724,2.1147,2.0724,2.1042,1229600.0],["1996-01-10",2.1042,2.1359,2.0936,2.1147,253600.0],["1996-01-11",2.1147,2.1147,2.0936,2.1042,936000.0],["1996-01-12",2.0936,2.1042,2.0936,2.0936,57600.0],["1996-01-15",2.0936,2.0936,2.0724,2.0724,276800.0],["1996-01-16",2.0724,2.1042,2.0724,2.083,334400.0],["1996-01-17",2.0724,2.083,2.0724,2.0724,59200.0],["1996-01-18",2.0724,2.083,2.0619,2.0724,792000.0],["1996-01-19",2.0724,2.0724,2.0619,2.0724,190400.0],["1996-01-22",2.0724,2.1042,2.0619,2.083,238400.0],["1996-01-23",2.0724,2.1042,2.0724,2.0936,286400.0],["1996-01-24",2.1042,2.157,2.0936,2.1359,322400.0],["1996-01-25",2.1253,2.1253,2.0936,2.1147,820800.0],["1996-01-26",2.1042,2.1253,2.1042,2.1253,26400.0],["1996-01-29",2.1147,2.157,2.1147,2.1359,68000.0],["1996-01-30",2.1465,2.157,2.1465,2.157,66400.0],["1996-01-31",2.157,2.2099,2.157,2.2099,96800.0],["1996-02-01",2.2099,2.2099,2.1993,2.1993,108000.0],["1996-02-02",2.2205,2.231,2.2099,2.2205,236800.0],["1996-02-05",2.2099,2.231,2.1993,2.2205,96800.0],["1996-02-06",2.2205,2.2416,2.1993,2.231,199200.0],["1996-02-07",2.2416,2.2416,2.2099,2.2099,133600.0],["1996-02-08",2.2205,2.231,2.1887,2.231,140800.0],["1996-02-09",2.2416,2.2628,2.231,2.2522,72000.0],["1996-02-12",2.2522,2.2733,2.2522,2.2733,72800.0],["1996-02-13",2.2628,2.2733,2.2628,2.2628,129600.0],["1996-02-14",2.2628,2.2628,2.2205,2.2205,142400.0],["1996-02-15",2.231,2.2733,2.2205,2.2522,266400.0],["1996-02-16",2.231,2.231,2.2099,2.231,119200.0],["1996-02-20",2.231,2.231,2.2099,2.2205,117600.0],["1996-02-21",2.2099,2.2733,2.2099,2.2628,419200.0],["1996-02-22",2.2733,2.2733,2.2416,2.2733,80000.0],["1996-02-23",2.2522,2.2628,2.2416,2.2628,98400.0],["1996-02-26",2.2589,2.3332,2.2483,2.3226,117600.0],["1996-02-27",2.3226,2.3756,2.312,2.3544,130400.0],["1996-02-28",2.3544,2.3544,2.3332,2.3332,68000.0],["1996-02-29",2.3332,2.3438,2.3014,2.3014,70400.0],["1996-03-01",2.312,2.3226,2.3014,2.3014,212000.0],["1996-03-04",2.2908,2.3544,2.2908,2.3438,204800.0],["1996-03-05",2.3438,2.3544,2.3332,2.3438,31200.0],["1996-03-06",2.3438,2.3544,2.3332,2.3438,81600.0],["1996-03-07",2.3332,2.3332,2.3226,2.3332,17600.0],["1996-03-08",2.3332,2.3332,2.2483,2.2483,108800.0],["1996-03-11",2.2483,2.2589,2.2165,2.2589,85600.0],["1996-03-12",2.2696,2.3014,2.2483,2.3014,90400.0],["1996-03-13",2.2908,2.3438,2.2908,2.312,273600.0],["1996-03-14",2.312,2.3438,2.312,2.3332,151200.0],["1996-03-15",2.3014,2.3226,2.2908,2.2908,208000.0],["1996-03-18",2.2961,2.365,2.2908,2.3544,407200.0],["1996-03-19",2.365,2.365,2.3332,2.365,67200.0],["1996-03-20",2.365,2.365,2.3332,2.3332,32000.0],["1996-03-21",2.3332,2.3332,2.3014,2.312,214400.0],["1996-03-22",2.3332,2.3544,2.312,2.3226,115200.0],["1996-03-25",2.3226,2.3226,2.2802,2.312,112000.0],["1996-03-26",2.2908,2.3226,2.2908,2.3226,91200.0],["1996-03-27",2.312,2.3438,2.2908,2.3438,247200.0],["1996-03-28",2.3438,2.3544,2.3332,2.3332,140000.0],["1996-03-29",2.3438,2.365,2.3332,2.3332,197600.0],["1996-04-01",2.3438,2.3544,2.2908,2.2908,184800.0],["1996-04-02",2.2696,2.3226,2.2696,2.312,204000.0],["1996-04-03",2.2908,2.3226,2.2908,2.2908,196000.0],["1996-04-04",2.312,2.3226,2.2908,2.2908,97600.0],["1996-04-08",2.3014,2.3014,2.2271,2.2377,118400.0],["1996-04-09",2.2271,2.2271,2.2059,2.2271,266400.0],["1996-04-10",2.2165,2.2589,2.2165,2.2483,183200.0],["1996-04-11",2.2483,2.2483,2.2165,2.2377,159200.0],["1996-04-12",2.2377,2.2377,2.2271,2.2377,292800.0],["1996-04-15",2.2165,2.2377,2.2165,2.2377,208000.0],["1996-04-16",2.2377,2.2377,2.2165,2.2271,224800.0],["1996-04-17",2.2271,2.2483,2.2165,2.2165,480800.0],["1996-04-18",2.2059,2.2165,2.2059,2.2059,44000.0],["1996-04-19",2.2271,2.2271,2.2165,2.2271,72000.0],["1996-04-22",2.2165,2.2165,2.1741,2.1741,154400.0],["1996-04-23",2.1847,2.2165,2.1847,2.2059,220000.0],["1996-04-24",2.2271,2.2271,2.2059,2.2165,104000.0],["1996-04-25",2.2059,2.2483,2.2059,2.2377,126400.0],["1996-04-26",2.2165,2.2271,2.1953,2.2271,126400.0],["1996-04-29",2.2165,2.2483,2.2165,2.2483,57600.0],["1996-04-30",2.2483,2.2483,2.2271,2.2271,21600.0],["1996-05-01",2.2165,2.2271,2.1847,2.1847,330400.0],["1996-05-02",2.1847,2.2165,2.1847,2.2165,153600.0],["1996-05-03",2.2377,2.2377,2.2059,2.2059,112000.0],["1996-05-06",2.2059,2.2377,2.2059,2.2377,96800.0],["1996-05-07",2.2377,2.2483,2.2271,2.2377,28000.0],["1996-05-08",2.2271,2.2377,2.2059,2.2271,474400.0],["1996-05-09",2.2271,2.2483,2.2271,2.2483,80800.0],["1996-05-10",2.2483,2.2908,2.2483,2.2908,52800.0],["1996-05-13",2.2908,2.365,2.2802,2.3544,296000.0],["1996-05-14",2.3544,2.365,2.3438,2.3544,195200.0],["1996-05-15",2.3438,2.3862,2.3438,2.3756,127200.0],["1996-05-16",2.3756,2.418,2.365,2.365,164800.0],["1996-05-17",2.365,2.3756,2.3438,2.365,183200.0],["1996-05-20",2.3862,2.3862,2.365,2.3756,113600.0],["1996-05-21",2.3756,2.3862,2.3544,2.3544,71200.0],["1996-05-22",2.365,2.365,2.2802,2.312,129600.0],["1996-05-23",2.312,2.312,2.2696,2.2696,142400.0],["1996-05-24",2.2802,2.2802,2.2271,2.2377,105600.0],["1996-05-28",2.2059,2.2165,2.1741,2.1953,857600.0],["1996-05-29",2.2059,2.2377,2.2059,2.2165,122400.0],["1996-05-30",2.2165,2.2271,2.2059,2.2165,162400.0],["1996-05-31",2.2165,2.2377,2.2165,2.2271,69600.0],["1996-06-03",2.2377,2.2377,2.1741,2.1953,258400.0],["1996-06-04",2.1915,2.2021,2.1808,2.2021,386400.0],["1996-06-05",2.1808,2.1808,2.1596,2.1702,624000.0],["1996-06-06",2.1808,2.1915,2.1808,2.1808,367200.0],["1996-06-07",2.1596,2.1915,2.1596,2.1702,308800.0],["1996-06-10",2.1702,2.2021,2.1702,2.1915,160000.0],["1996-06-11",2.2021,2.234,2.2021,2.2234,66400.0],["1996-06-12",2.2128,2.2234,2.1808,2.2021,367200.0],["1996-06-13",2.1915,2.2766,2.1915,2.2553,79200.0],["1996-06-14",2.2447,2.3085,2.2447,2.2553,120800.0],["1996-06-17",2.2553,2.2766,2.234,2.2447,53600.0],["1996-06-18",2.2447,2.2447,2.2128,2.2234,88800.0],["1996-06-19",2.2128,2.234,2.2128,2.2128,35200.0],["1996-06-20",2.2128,2.2447,2.2021,2.2128,126400.0],["1996-06-21",2.1915,2.1915,2.1702,2.1808,392800.0],["1996-06-24",2.1808,2.1915,2.1808,2.1915,222400.0],["1996-06-25",2.1915,2.2021,2.1808,2.1915,548000.0],["1996-06-26",2.1808,2.1915,2.1489,2.1596,240000.0],["1996-06-27",2.1702,2.1702,2.1277,2.1277,104000.0],["1996-06-28",2.1277,2.1915,2.1277,2.1915,236800.0],["1996-07-01",2.1915,2.1915,2.1489,2.1489,103200.0],["1996-07-02",2.1383,2.1808,2.1383,2.1808,87200.0],["1996-07-03",2.1702,2.1808,2.1702,2.1808,49600.0],["1996-07-05",2.1702,2.1702,2.1702,2.1702,184800.0],["1996-07-08",2.1808,2.1808,2.1702,2.1808,132000.0],["1996-07-09",2.1808,2.1808,2.1596,2.1702,462400.0],["1996-07-10",2.1702,2.1702,2.1489,2.1596,370400.0],["1996-07-11",2.1489,2.1596,2.1383,2.1489,418400.0],["1996-07-12",2.1489,2.1702,2.1489,2.1489,422400.0],["1996-07-15",2.1489,2.1702,2.1489,2.1489,159200.0],["1996-07-16",2.1489,2.1489,2.1277,2.1277,254400.0],["1996-07-17",2.1277,2.1277,2.117,2.117,210400.0],["1996-07-18",2.1277,2.1915,2.1277,2.1702,144000.0],["1996-07-19",2.1915,2.1915,2.1596,2.1808,212800.0],["1996-07-22",2.1596,2.1596,2.1277,2.1489,83200.0],["1996-07-23",2.1277,2.1383,2.117,2.117,179200.0],["1996-07-24",2.0851,2.0957,2.0745,2.0851,144000.0],["1996-07-25",2.0638,2.0745,2.0532,2.0638,814400.0],["1996-07-26",2.0745,2.117,2.0745,2.1064,361600.0],["1996-07-29",2.0957,2.0957,2.0425,2.0425,154400.0],["1996-07-30",2.0532,2.0745,2.0426,2.0745,656800.0],["1996-07-31",2.0638,2.117,2.0638,2.0957,148800.0],["1996-08-01",2.117,2.1702,2.1064,2.1489,375200.0],["1996-08-02",2.1702,2.2128,2.1702,2.2128,256800.0],["1996-08-05",2.2128,2.2128,2.1596,2.1596,82400.0],["1996-08-06",2.1596,2.1915,2.1596,2.1808,111200.0],["1996-08-07",2.1915,2.2234,2.1915,2.2128,105600.0],["1996-08-08",2.2234,2.2234,2.2128,2.2128,48800.0],["1996-08-09",2.2234,2.2234,2.2021,2.2021,104800.0],["1996-08-12",2.1915,2.2021,2.1808,2.2021,86400.0],["1996-08-13",2.1915,2.2021,2.1702,2.1808,186400.0],["1996-08-14",2.1808,2.2021,2.1808,2.2021,404800.0],["1996-08-15",2.2021,2.2128,2.1702,2.1808,41600.0],["1996-08-16",2.1808,2.2021,2.1596,2.1702,148800.0],["1996-08-19",2.1702,2.1808,2.1702,2.1808,23200.0],["1996-08-20",2.1596,2.1915,2.1596,2.1702,79200.0],["1996-08-21",2.1808,2.1915,2.1702,2.1808,162400.0],["1996-08-22",2.1915,2.2021,2.1915,2.2021,91200.0],["1996-08-23",2.1915,2.2234,2.1808,2.1808,206400.0],["1996-08-26",2.1702,2.1808,2.1596,2.1808,180000.0],["1996-08-27",2.1877,2.2197,2.1877,2.1983,116000.0],["1996-08-28",2.209,2.2197,2.1983,2.1983,107200.0],["1996-08-29",2.1983,2.2304,2.1983,2.2197,88000.0],["1996-08-30",2.209,2.2197,2.1877,2.1983,123200.0],["1996-09-03",2.1983,2.209,2.1877,2.1877,35200.0],["1996-09-04",2.1877,2.2517,2.1877,2.2517,432800.0],["1996-09-05",2.2624,2.2624,2.2197,2.241,475200.0],["1996-09-06",2.2197,2.273,2.2197,2.2197,451200.0],["1996-09-09",2.2197,2.2624,2.2197,2.241,84800.0],["1996-09-10",2.241,2.273,2.241,2.2624,89600.0],["1996-09-11",2.2624,2.2837,2.2624,2.2731,52000.0],["1996-09-12",2.2624,2.2837,2.2517,2.2837,124000.0],["1996-09-13",2.2837,2.3051,2.2837,2.3051,100000.0],["1996-09-16",2.2944,2.3264,2.2944,2.3051,117600.0],["1996-09-17",2.3371,2.3371,2.3051,2.3051,92000.0],["1996-09-18",2.3051,2.3157,2.2837,2.2837,70400.0],["1996-09-19",2.2731,2.2837,2.2731,2.2731,50400.0],["1996-09-20",2.2517,2.2944,2.2517,2.2944,192800.0],["1996-09-23",2.2944,2.2944,2.2624,2.2624,117600.0],["1996-09-24",2.2517,2.2837,2.2517,2.2731,313600.0],["1996-09-25",2.2944,2.3264,2.2837,2.3264,471200.0],["1996-09-26",2.3157,2.3691,2.3157,2.3584,486400.0],["1996-09-27",2.3478,2.3798,2.3478,2.3691,257600.0],["1996-09-30",2.3584,2.3904,2.3584,2.3584,216000.0],["1996-10-01",2.3584,2.3904,2.3584,2.3904,456800.0],["1996-10-02",2.3691,2.4225,2.3691,2.4118,275200.0],["1996-10-03",2.4118,2.4225,2.4011,2.4011,80800.0],["1996-10-04",2.4225,2.4438,2.4118,2.4118,249600.0],["1996-10-07",2.3904,2.4545,2.3904,2.4118,284000.0],["1996-10-08",2.4118,2.4225,2.4118,2.4118,68000.0],["1996-10-09",2.4118,2.4225,2.4118,2.4118,225600.0],["1996-10-10",2.4118,2.4331,2.4118,2.4225,108800.0],["1996-10-11",2.4225,2.4278,2.4118,2.4225,165600.0],["1996-10-14",2.4171,2.4331,2.4011,2.4118,116000.0],["1996-10-15",2.3904,2.4545,2.3904,2.4331,171200.0],["1996-10-16",2.4438,2.4491,2.4331,2.4331,253600.0],["1996-10-17",2.4331,2.4758,2.4225,2.4758,103200.0],["1996-10-18",2.4545,2.4865,2.4545,2.4865,98400.0],["1996-10-21",2.4865,2.4865,2.4758,2.4865,90400.0],["1996-10-22",2.4758,2.4972,2.4758,2.4865,278400.0],["1996-10-23",2.4758,2.4758,2.4651,2.4758,320800.0],["1996-10-24",2.4758,2.4758,2.4545,2.4651,119200.0],["1996-10-25",2.4545,2.4865,2.4331,2.4438,284800.0],["1996-10-28",2.4545,2.4651,2.4331,2.4545,66400.0],["1996-10-29",2.4011,2.4225,2.3904,2.4225,90400.0],["1996-10-30",2.4225,2.4758,2.4225,2.4651,114400.0],["1996-10-31",2.4651,2.4972,2.4651,2.4972,80800.0],["1996-11-01",2.4865,2.4865,2.4651,2.4651,212000.0],["1996-11-04",2.4758,2.5078,2.4758,2.4758,140800.0],["1996-11-05",2.4758,2.4758,2.4438,2.4438,155200.0],["1996-11-06",2.4545,2.4972,2.4438,2.4972,82400.0],["1996-11-07",2.4865,2.5185,2.4865,2.5185,273600.0],["1996-11-08",2.5292,2.5398,2.5185,2.5185,116800.0],["1996-11-11",2.5185,2.5398,2.5185,2.5292,34400.0],["1996-11-12",2.5292,2.5292,2.5078,2.5185,75200.0],["1996-11-13",2.5292,2.5398,2.5078,2.5292,67200.0],["1996-11-14",2.5292,2.5292,2.5078,2.5185,146400.0],["1996-11-15",2.4972,2.5505,2.4972,2.5505,84000.0],["1996-11-18",2.5398,2.5398,2.5078,2.5185,153600.0],["1996-11-19",2.5185,2.5292,2.5185,2.5292,50400.0],["1996-11-20",2.5185,2.5292,2.4972,2.5185,259200.0],["1996-11-21",2.5185,2.5505,2.5185,2.5398,197600.0],["1996-11-22",2.5398,2.5612,2.5185,2.5612,236800.0],["1996-11-25",2.5505,2.5505,2.5398,2.5505,247200.0],["1996-11-26",2.5398,2.5505,2.5185,2.5398,227200.0],["1996-11-27",2.5292,2.5932,2.5292,2.5932,418400.0],["1996-11-29",2.6039,2.6039,2.5932,2.6039,91200.0],["1996-12-02",2.5825,2.7533,2.5612,2.7319,372800.0],["1996-12-03",2.7075,2.8681,2.7075,2.8574,418400.0],["1996-12-04",2.8467,2.8681,2.8359,2.8467,392000.0],["1996-12-05",2.8466,2.8466,2.7503,2.7824,389600.0],["1996-12-06",2.7717,2.8038,2.761,2.8038,486400.0],["1996-12-09",2.8038,2.8574,2.8038,2.8467,63200.0],["1996-12-10",2.8895,2.9109,2.8574,2.9109,358400.0],["1996-12-11",2.8681,2.8895,2.8574,2.8895,149600.0],["1996-12-12",2.9002,2.9109,2.8788,2.9002,150400.0],["1996-12-13",2.8895,2.9002,2.8895,2.9002,360000.0],["1996-12-16",2.8895,2.8895,2.8252,2.8252,100800.0],["1996-12-17",2.8145,2.8467,2.7931,2.8467,295200.0],["1996-12-18",2.8467,2.8574,2.8252,2.8467,419200.0],["1996-12-19",2.8574,2.8574,2.7824,2.7824,310400.0],["1996-12-20",2.8145,2.8466,2.7931,2.8252,297600.0],["1996-12-23",2.8252,2.8467,2.8252,2.8359,336800.0],["1996-12-24",2.8467,2.8574,2.8467,2.8574,24800.0],["1996-12-26",2.8467,2.8467,2.8467,2.8467,24000.0],["1996-12-27",2.8574,2.9002,2.8574,2.9002,118400.0],["1996-12-30",2.8788,2.8895,2.8681,2.8788,233600.0],["1996-12-31",2.8788,2.8788,2.8574,2.8681,287200.0],["1997-01-02",2.8681,2.8681,2.8145,2.8467,282400.0],["1997-01-03",2.8359,2.8467,2.7931,2.8359,317600.0],["1997-01-06",2.8145,2.8574,2.8145,2.8467,166400.0],["1997-01-07",2.8466,2.8466,2.7824,2.8252,301600.0],["1997-01-08",2.8252,2.8467,2.8038,2.8145,231200.0],["1997-01-09",2.8145,2.8252,2.7931,2.8252,59200.0],["1997-01-10",2.8038,2.8681,2.7824,2.8681,165600.0],["1997-01-13",2.8895,2.9323,2.8895,2.9109,332000.0],["1997-01-14",2.9216,2.9216,2.8681,2.8788,132000.0],["1997-01-15",2.8895,2.8895,2.7931,2.7931,96800.0],["1997-01-16",2.7931,2.8038,2.7289,2.7289,194400.0],["1997-01-17",2.7182,2.761,2.7182,2.7503,220800.0],["1997-01-20",2.7717,2.7717,2.7289,2.7289,140800.0],["1997-01-21",2.7289,2.761,2.7182,2.7503,139200.0],["1997-01-22",2.761,2.761,2.6861,2.6968,104800.0],["1997-01-23",2.6754,2.6861,2.654,2.6647,74400.0],["1997-01-24",2.6326,2.7289,2.6326,2.7182,349600.0],["1997-01-27",2.7289,2.7289,2.7075,2.7075,48800.0],["1997-01-28",2.7289,2.7396,2.7075,2.7075,134400.0],["1997-01-29",2.6968,2.7289,2.6968,2.6968,95200.0],["1997-01-30",2.7075,2.7075,2.6754,2.6754,128800.0],["1997-01-31",2.6861,2.6861,2.6326,2.6433,485600.0],["1997-02-03",2.6433,2.7075,2.6433,2.654,246400.0],["1997-02-04",2.6754,2.6754,2.6326,2.6433,209600.0],["1997-02-05",2.6326,2.654,2.6219,2.6326,239200.0],["1997-02-06",2.6326,2.6433,2.6326,2.6433,146400.0],["1997-02-07",2.6647,2.6754,2.6326,2.6326,108000.0],["1997-02-10",2.6326,2.6754,2.6326,2.6647,126400.0],["1997-02-11",2.6861,2.7075,2.6647,2.6647,122400.0],["1997-02-12",2.6754,2.7289,2.6219,2.6326,232800.0],["1997-02-13",2.6326,2.6861,2.6326,2.6754,206400.0],["1997-02-14",2.6861,2.6968,2.6647,2.6968,100800.0],["1997-02-18",2.7396,2.8038,2.7075,2.7075,472000.0],["1997-02-19",2.7182,2.7289,2.6754,2.6754,307200.0],["1997-02-20",2.6754,2.6968,2.6647,2.6968,258400.0],["1997-02-21",2.6861,2.7396,2.6861,2.7182,184000.0],["1997-02-24",2.7075,2.7289,2.6754,2.7289,145600.0],["1997-02-25",2.7075,2.8038,2.6968,2.8038,538400.0],["1997-02-26",2.7901,2.9296,2.7901,2.9296,206400.0],["1997-02-27",2.9725,2.9725,2.9189,2.9511,607200.0],["1997-02-28",2.9725,2.9725,2.876,2.8867,331200.0],["1997-03-03",2.8867,2.9082,2.876,2.876,381600.0],["1997-03-04",2.876,2.8974,2.8545,2.8545,224000.0],["1997-03-05",2.8652,2.8867,2.8438,2.8438,584800.0],["1997-03-06",2.8652,2.8974,2.8545,2.8652,112800.0],["1997-03-07",2.876,2.9618,2.8438,2.9511,257600.0],["1997-03-10",2.9511,3.0262,2.9403,3.0047,214400.0],["1997-03-11",3.0155,3.0584,3.0047,3.0584,287200.0],["1997-03-12",3.0369,3.0369,3.0047,3.0047,254400.0],["1997-03-13",3.0155,3.0155,2.9618,2.9833,160800.0],["1997-03-14",2.994,3.0369,2.9725,3.0369,252800.0],["1997-03-17",3.0155,3.0477,2.994,3.0047,84800.0],["1997-03-18",3.0047,3.0477,2.994,3.0155,167200.0],["1997-03-19",3.0155,3.0477,3.0155,3.0477,66400.0],["1997-03-20",3.0477,3.0906,3.0262,3.0906,272000.0],["1997-03-21",3.0906,3.1764,3.0691,3.1442,315200.0],["1997-03-24",3.1335,3.1335,3.0906,3.0906,501600.0],["1997-03-25",3.0906,3.0906,3.0155,3.0262,290400.0],["1997-03-26",3.0369,3.0369,2.9511,2.9618,145600.0],["1997-03-27",2.9725,2.9725,2.9403,2.9511,129600.0],["1997-03-31",2.9618,3.0155,2.9403,2.9833,459200.0],["1997-04-01",2.994,3.0369,2.994,3.0155,238400.0],["1997-04-02",3.0047,3.0369,3.0047,3.0155,108000.0],["1997-04-03",3.0155,3.0155,2.9403,2.9511,467200.0],["1997-04-04",2.9403,2.9511,2.8867,2.9511,382400.0],["1997-04-07",2.9511,2.9618,2.9511,2.9618,407200.0],["1997-04-08",2.9511,2.9725,2.9403,2.9618,384800.0],["1997-04-09",2.9618,2.9618,2.9296,2.9511,189600.0],["1997-04-10",2.9618,2.9618,2.9189,2.9296,75200.0],["1997-04-11",2.9082,2.9189,2.9082,2.9189,28000.0],["1997-04-14",2.9189,2.9189,2.8867,2.8867,103200.0],["1997-04-15",2.8652,2.8921,2.8652,2.8652,232000.0],["1997-04-16",2.876,2.8974,2.8652,2.8652,221600.0],["1997-04-17",2.876,2.8867,2.876,2.876,372000.0],["1997-04-18",2.8867,2.8867,2.876,2.8867,72000.0],["1997-04-21",2.8438,2.8867,2.8438,2.8438,157600.0],["1997-04-22",2.8545,2.8652,2.833,2.8652,67200.0],["1997-04-23",2.8652,2.8652,2.833,2.833,110400.0],["1997-04-24",2.8438,2.8867,2.8438,2.876,148000.0],["1997-04-25",2.8867,2.9082,2.8652,2.9082,191200.0],["1997-04-28",2.8867,2.9189,2.8652,2.876,227200.0],["1997-04-29",2.8652,2.876,2.8438,2.8438,153600.0],["1997-04-30",2.8652,3.0047,2.8652,2.9403,295200.0],["1997-05-01",2.9189,3.0047,2.9189,2.9833,374400.0],["1997-05-02",2.994,3.0584,2.9833,3.0477,223200.0],["1997-05-05",3.0691,3.1442,3.0691,3.1442,246400.0],["1997-05-06",3.1335,3.1657,3.1335,3.1442,127200.0],["1997-05-07",3.155,3.155,3.0584,3.0584,352000.0],["1997-05-08",3.0477,3.0477,3.0047,3.0477,75200.0],["1997-05-09",3.0584,3.0691,3.0369,3.0477,79200.0],["1997-05-12",3.0584,3.0798,3.0477,3.0691,92000.0],["1997-05-13",3.0691,3.1013,3.0477,3.0584,174400.0],["1997-05-14",3.0584,3.1013,3.0477,3.1013,233600.0],["1997-05-15",3.1228,3.1228,3.0799,3.1013,596800.0],["1997-05-16",3.1228,3.1228,3.0906,3.0906,111200.0],["1997-05-19",3.112,3.1657,3.1013,3.1228,296800.0],["1997-05-20",3.112,3.1228,3.0906,3.112,163200.0],["1997-05-21",3.112,3.1442,3.1013,3.1228,300800.0],["1997-05-22",3.1335,3.1335,3.1013,3.1013,206400.0],["1997-05-23",3.112,3.1335,3.1013,3.1335,255200.0],["1997-05-27",3.1335,3.1335,3.1013,3.1228,51200.0],["1997-05-28",3.1228,3.155,3.112,3.155,126400.0],["1997-05-29",3.1764,3.1764,3.1442,3.1442,103200.0],["1997-05-30",3.1228,3.155,3.112,3.1442,100800.0],["1997-06-02",3.1335,3.2408,3.1335,3.2408,162400.0],["1997-06-03",3.2408,3.2408,3.1979,3.2086,153600.0],["1997-06-04",3.2164,3.2271,3.1733,3.1733,61600.0],["1997-06-05",3.1733,3.1841,3.1411,3.1411,166400.0],["1997-06-06",3.1411,3.2271,3.1411,3.2164,253600.0],["1997-06-09",3.2164,3.2164,3.1733,3.1733,112800.0],["1997-06-10",3.1626,3.1733,3.1518,3.1626,180000.0],["1997-06-11",3.1626,3.1733,3.1518,3.1518,344800.0],["1997-06-12",3.1626,3.1626,3.1518,3.1626,204000.0],["1997-06-13",3.1626,3.2486,3.1518,3.2379,358400.0],["1997-06-16",3.2271,3.2379,3.1841,3.2164,285600.0],["1997-06-17",3.2164,3.2379,3.2056,3.2379,363200.0],["1997-06-18",3.2379,3.2594,3.1949,3.2379,131200.0],["1997-06-19",3.2379,3.3777,3.2379,3.367,195200.0],["1997-06-20",3.3239,3.3455,3.2486,3.2594,891200.0],["1997-06-23",3.2486,3.2917,3.2379,3.2702,207200.0],["1997-06-24",3.2486,3.2863,3.2486,3.2702,156000.0],["1997-06-25",3.2594,3.2594,3.1841,3.2271,148800.0],["1997-06-26",3.2164,3.2271,3.1841,3.1841,88800.0],["1997-06-27",3.2056,3.2648,3.2056,3.2648,213600.0],["1997-06-30",3.2702,3.3024,3.2594,3.2702,187200.0],["1997-07-01",3.2702,3.3024,3.2594,3.2702,178400.0],["1997-07-02",3.2809,3.2917,3.2648,3.2702,76800.0],["1997-07-03",3.2702,3.3132,3.2702,3.3132,212800.0],["1997-07-07",3.3132,3.3239,3.297,3.3132,368000.0],["1997-07-08",3.3239,3.3347,3.297,3.3132,355200.0],["1997-07-09",3.3078,3.3347,3.297,3.3347,355200.0],["1997-07-10",3.3186,3.3562,3.3186,3.3508,191200.0],["1997-07-11",3.367,3.3777,3.3347,3.3455,161600.0],["1997-07-14",3.3347,3.3616,3.3186,3.3562,84800.0],["1997-07-15",3.3562,3.367,3.3455,3.3616,96800.0],["1997-07-16",3.3562,3.4261,3.3508,3.4261,183200.0],["1997-07-17",3.4046,3.453,3.3992,3.4476,280000.0],["1997-07-18",3.4369,3.4423,3.367,3.4315,184800.0],["1997-07-21",3.41,3.41,3.3508,3.3616,208800.0],["1997-07-22",3.367,3.4584,3.367,3.453,271200.0],["1997-07-23",3.453,3.4692,3.4423,3.453,208800.0],["1997-07-24",3.453,3.4692,3.4476,3.4476,163200.0],["1997-07-25",3.4476,3.4799,3.4476,3.453,305600.0],["1997-07-28",3.4423,3.453,3.4261,3.4476,100800.0],["1997-07-29",3.4476,3.4584,3.41,3.4584,100000.0],["1997-07-30",3.4692,3.4907,3.4476,3.453,157600.0],["1997-07-31",3.453,3.5068,3.453,3.5068,84000.0],["1997-08-01",3.4907,3.4961,3.453,3.4961,260800.0],["1997-08-04",3.4853,3.5929,3.4853,3.5875,140000.0],["1997-08-05",3.5875,3.6951,3.5875,3.6897,466400.0],["1997-08-06",3.6897,3.6951,3.6682,3.6843,236800.0],["1997-08-07",3.6789,3.765,3.6789,3.7435,326400.0],["1997-08-08",3.7327,3.7488,3.7004,3.7058,567200.0],["1997-08-11",3.6897,3.7166,3.6843,3.7112,288000.0],["1997-08-12",3.7112,3.7973,3.7112,3.7327,643200.0],["1997-08-13",3.7166,3.7273,3.6789,3.7166,160000.0],["1997-08-14",3.7166,3.7865,3.7166,3.7273,204800.0],["1997-08-15",3.7327,3.7704,3.6951,3.7596,307200.0],["1997-08-18",3.7542,3.7865,3.7273,3.7327,292800.0],["1997-08-19",3.7327,3.7865,3.7273,3.7865,196000.0],["1997-08-20",3.7865,3.7865,3.7542,3.7596,105600.0],["1997-08-21",3.7596,3.7596,3.652,3.6628,226400.0],["1997-08-22",3.652,3.7327,3.6413,3.7327,167200.0],["1997-08-25",3.7273,3.7865,3.7273,3.765,198400.0],["1997-08-26",3.7542,3.7704,3.7381,3.7435,98400.0],["1997-08-27",3.7189,3.7243,3.6515,3.7243,157600.0],["1997-08-28",3.7189,3.7943,3.7189,3.789,198400.0],["1997-08-29",3.7943,3.8752,3.7836,3.8482,158400.0],["1997-09-02",3.8267,3.8536,3.8267,3.8482,170400.0],["1997-09-03",3.8321,3.8806,3.8321,3.8644,358400.0],["1997-09-04",3.8698,3.9291,3.8698,3.886,285600.0],["1997-09-05",3.8914,3.8914,3.859,3.886,71200.0],["1997-09-08",3.9021,4.0153,3.9021,3.9884,241600.0],["1997-09-09",3.9938,3.9938,3.9453,3.956,205600.0],["1997-09-10",3.9506,3.9506,3.8914,3.8967,99200.0],["1997-09-11",3.8967,3.9345,3.8967,3.9183,114400.0],["1997-09-12",3.9345,3.9668,3.9021,3.9614,456800.0],["1997-09-15",3.9668,3.9668,3.9399,3.9614,118400.0],["1997-09-16",3.9668,3.9884,3.9453,3.9453,264000.0],["1997-09-17",3.9453,3.9884,3.9453,3.9722,92800.0],["1997-09-18",3.9506,4.1123,3.9506,4.1123,255200.0],["1997-09-19",4.1555,4.1555,4.1123,4.1339,691200.0],["1997-09-22",4.1339,4.1716,4.1285,4.1662,458400.0],["1997-09-23",4.1447,4.177,4.0962,4.1285,212000.0],["1997-09-24",4.1069,4.1069,4.0746,4.08,448000.0],["1997-09-25",4.08,4.1393,4.08,4.1177,185600.0],["1997-09-26",4.1177,4.1447,4.0962,4.1177,128000.0],["1997-09-29",4.1123,4.1393,4.0962,4.1393,124000.0],["1997-09-30",4.1393,4.1501,4.1339,4.1393,263200.0],["1997-10-01",4.1447,4.1932,4.1447,4.1878,390400.0],["1997-10-02",4.1662,4.2147,4.1662,4.2147,272800.0],["1997-10-03",4.2255,4.301,4.2255,4.2902,266400.0],["1997-10-06",4.2902,4.3171,4.2902,4.3118,296800.0],["1997-10-07",4.3118,4.4088,4.3118,4.3764,211200.0],["1997-10-08",4.3764,4.398,4.3657,4.3818,180800.0],["1997-10-09",4.3872,4.5273,4.3872,4.4896,1184000.0],["1997-10-10",4.4734,4.4734,4.3926,4.3926,270400.0],["1997-10-13",4.4034,4.4411,4.4034,4.4034,387200.0],["1997-10-14",4.3872,4.4249,4.3872,4.398,372000.0],["1997-10-15",4.3764,4.4195,4.3333,4.4088,212800.0],["1997-10-16",4.4142,4.4734,4.4088,4.4627,268000.0],["1997-10-17",4.4411,4.4519,4.4088,4.4519,329600.0],["1997-10-20",4.4627,4.6082,4.4627,4.6028,208000.0],["1997-10-21",4.6028,4.7753,4.6028,4.689,489600.0],["1997-10-22",4.6675,4.6675,4.5812,4.5812,234400.0],["1997-10-23",4.5597,4.7375,4.495,4.6621,466400.0],["1997-10-24",4.6836,4.6998,4.5705,4.6136,419200.0],["1997-10-27",4.6136,4.6351,4.3764,4.3764,254400.0],["1997-10-28",4.3333,4.495,4.2579,4.4842,468800.0],["1997-10-29",4.5004,4.6351,4.5004,4.5866,345600.0],["1997-10-30",4.5705,4.5759,4.3171,4.3225,343200.0],["1997-10-31",4.3441,4.4411,4.3441,4.3657,502400.0],["1997-11-03",4.3872,4.398,4.3118,4.371,434400.0],["1997-11-04",4.3818,4.4357,4.371,4.4249,342400.0],["1997-11-05",4.4357,4.4411,4.3872,4.3926,167200.0],["1997-11-06",4.4088,4.4142,4.3171,4.3333,348000.0],["1997-11-07",4.3333,4.3441,4.2525,4.2525,233600.0],["1997-11-10",4.2579,4.4196,4.2579,4.4034,408800.0],["1997-11-11",4.3333,4.3441,4.2525,4.2525,239200.0],["1997-11-12",4.2471,4.3171,4.1878,4.1878,427200.0],["1997-11-13",4.177,4.177,3.9668,4.0584,548800.0],["1997-11-14",4.0692,4.1662,4.0692,4.1608,299200.0],["1997-11-17",4.1393,4.1501,4.0207,4.0207,276800.0],["1997-11-18",4.0423,4.0746,4.0369,4.0692,248000.0],["1997-11-19",4.0746,4.0854,4.0531,4.0746,391200.0],["1997-11-20",4.0638,4.0638,4.0423,4.0423,597600.0],["1997-11-21",4.0531,4.1608,4.0531,4.1447,628800.0],["1997-11-24",4.1662,4.2094,4.1285,4.1393,404800.0],["1997-11-25",4.1608,4.177,4.0746,4.1016,540000.0],["1997-11-26",4.0962,4.1339,4.0962,4.1339,153600.0],["1997-11-28",4.1393,4.1662,4.1339,4.1393,80000.0],["1997-12-01",4.1016,4.1824,4.1016,4.1447,208000.0],["1997-12-02",4.1555,4.274,4.1555,4.2417,298400.0],["1997-12-03",4.2233,4.2341,4.1477,4.1963,221600.0],["1997-12-04",4.2179,4.2449,4.1801,4.2017,212000.0],["1997-12-05",4.2017,4.2341,4.2017,4.2341,147200.0],["1997-12-08",4.2557,4.2773,4.1909,4.2125,136800.0],["1997-12-09",4.1909,4.2341,4.1801,4.1801,102400.0],["1997-12-10",4.1855,4.2341,4.1855,4.2341,283200.0],["1997-12-11",4.2125,4.2233,4.1261,4.1261,218400.0],["1997-12-12",4.1369,4.1423,4.0937,4.1207,145600.0],["1997-12-15",4.1153,4.1153,4.0397,4.0937,248800.0],["1997-12-16",4.0829,4.1477,4.0613,4.1261,191200.0],["1997-12-17",4.0613,4.0829,4.0343,4.0505,364000.0],["1997-12-18",4.0505,4.0775,3.9749,3.9965,147200.0],["1997-12-19",3.9749,3.9749,3.8561,3.9209,280800.0],["1997-12-22",3.9317,4.0127,3.9209,3.9965,200000.0],["1997-12-23",4.0127,4.0127,3.9641,3.9641,102400.0],["1997-12-24",3.9587,3.9587,3.8669,3.8885,179200.0],["1997-12-26",3.8993,3.9425,3.8885,3.8885,34400.0],["1997-12-29",3.8993,3.9371,3.8993,3.9371,185600.0],["1997-12-30",3.9425,3.9641,3.9263,3.9317,145600.0],["1997-12-31",3.9209,3.9317,3.8939,3.8939,243200.0],["1998-01-02",3.8939,3.9425,3.8453,3.9425,298400.0],["1998-01-05",3.9425,4.0289,3.9425,4.0181,321600.0],["1998-01-06",4.0073,4.0073,3.9155,3.9533,342400.0],["1998-01-07",3.9317,3.9371,3.8669,3.9317,148000.0],["1998-01-08",3.9479,3.9533,3.8561,3.9101,144800.0],["1998-01-09",3.9101,3.9101,3.7265,3.7967,316800.0],["1998-01-12",3.7589,3.8723,3.7589,3.8075,277600.0],["1998-01-13",3.7373,3.8507,3.7373,3.8507,354400.0],["1998-01-14",3.8669,3.9317,3.7373,3.9209,198400.0],["1998-01-15",3.9317,3.9533,3.8669,3.9209,226400.0],["1998-01-16",3.9749,4.1045,3.8993,3.9209,306000.0],["1998-01-20",3.9425,4.1045,3.8777,4.0505,268800.0],["1998-01-21",4.0397,4.0505,3.9749,4.0073,293600.0],["1998-01-22",3.9857,4.0181,3.9317,3.9749,152800.0],["1998-01-23",3.9965,4.0613,3.8993,3.8993,177200.0],["1998-01-26",3.9641,4.0613,3.9317,4.0289,268800.0],["1998-01-27",4.0289,4.0289,3.9317,3.9533,139200.0],["1998-01-28",3.9641,3.9641,3.8669,3.8777,126800.0],["1998-01-29",3.8777,3.9101,3.8345,3.8453,180800.0],["1998-01-30",3.8453,3.9101,3.8129,3.8885,137200.0],["1998-02-02",3.8993,4.0397,3.8993,3.9965,189200.0],["1998-02-03",3.9965,4.0829,3.9749,3.9749,152000.0],["1998-02-04",3.9533,4.1369,3.9317,4.1153,133600.0],["1998-02-05",4.0937,4.2449,4.0937,4.1801,389200.0],["1998-02-06",4.1369,4.2341,4.1153,4.1909,261600.0],["1998-02-09",4.1477,4.2017,4.1261,4.1477,159200.0],["1998-02-10",4.1801,4.1909,4.0721,4.1585,127600.0],["1998-02-11",4.1369,4.2341,4.1369,4.1369,106800.0],["1998-02-12",4.0937,4.1477,4.0073,4.1261,182800.0],["1998-02-13",4.1261,4.1909,4.0613,4.1693,122000.0],["1998-02-17",4.1693,4.1909,3.9533,3.9965,531200.0],["1998-02-18",3.9965,4.1261,3.9965,4.1153,236400.0],["1998-02-19",4.0505,4.0505,3.9533,4.0289,310000.0],["1998-02-20",3.9965,4.0181,3.9857,3.9857,94400.0],["1998-02-23",4.0289,4.1477,4.0073,4.0829,135200.0],["1998-02-24",4.0397,4.0505,3.9317,4.0073,180400.0],["1998-02-25",3.9835,4.1242,3.9835,4.1026,137200.0],["1998-02-26",4.0809,4.1783,4.0376,4.1783,187600.0],["1998-02-27",4.1783,4.1783,4.1026,4.1242,137200.0],["1998-03-02",4.1567,4.2,3.9618,4.0268,330400.0],["1998-03-03",4.0917,4.1783,4.016,4.135,218800.0],["1998-03-04",4.135,4.135,4.0701,4.1026,158800.0],["1998-03-05",4.0917,4.0917,3.9943,4.016,241200.0],["1998-03-06",4.0593,4.2,4.0593,4.1675,158400.0],["1998-03-09",4.1675,4.1675,4.1242,4.135,51600.0],["1998-03-10",4.1242,4.2758,4.1134,4.2325,120400.0],["1998-03-11",4.2541,4.2541,4.1675,4.1675,182800.0],["1998-03-12",4.1675,4.3299,4.1675,4.2649,113600.0],["1998-03-13",4.2541,4.3407,4.2433,4.3191,189200.0],["1998-03-16",4.3191,4.3515,4.2433,4.3299,473600.0],["1998-03-17",4.3299,4.4381,4.3082,4.3082,157200.0],["1998-03-18",4.3299,4.3407,4.1783,4.3407,251200.0],["1998-03-19",4.3515,4.4056,4.2433,4.4056,181600.0],["1998-03-20",4.4381,4.4381,4.3732,4.4273,246400.0],["1998-03-23",4.4273,4.4598,4.4165,4.4273,206800.0],["1998-03-24",4.3948,4.5031,4.3948,4.4165,136400.0],["1998-03-25",4.3948,4.3948,4.3299,4.3624,192400.0],["1998-03-26",4.3407,4.3732,4.3082,4.3732,226400.0],["1998-03-27",4.3515,4.3515,4.2216,4.3191,268000.0],["1998-03-30",4.3191,4.3732,4.3191,4.3407,144000.0],["1998-03-31",4.3732,4.5247,4.3732,4.4598,259200.0],["1998-04-01",4.4381,4.5031,4.3299,4.384,331600.0],["1998-04-02",4.3948,4.633,4.384,4.5355,137600.0],["1998-04-03",4.5355,4.568,4.4814,4.5139,64800.0],["1998-04-06",4.5139,4.5139,4.3732,4.384,82400.0],["1998-04-07",4.4056,4.4273,4.2866,4.3191,205600.0],["1998-04-08",4.3299,4.3299,4.2758,4.2758,453200.0],["1998-04-09",4.2974,4.3299,4.2433,4.2433,265600.0],["1998-04-13",4.2758,4.3299,4.2758,4.2974,161600.0],["1998-04-14",4.2974,4.3624,4.2649,4.3624,221600.0],["1998-04-15",4.3407,4.3515,4.2974,4.3082,76000.0],["1998-04-16",4.2974,4.3082,4.2325,4.2433,212000.0],["1998-04-17",4.2216,4.3407,4.2216,4.3191,100800.0],["1998-04-20",4.3082,4.3082,4.2325,4.2325,114800.0],["1998-04-21",4.2433,4.3407,4.2216,4.3191,71600.0],["1998-04-22",4.2974,4.3299,4.2974,4.3191,82000.0],["1998-04-23",4.3191,4.3191,4.1783,4.1892,128800.0],["1998-04-24",4.2,4.2,4.0376,4.0593,198800.0],["1998-04-27",4.0593,4.0593,3.8861,3.9185,474000.0],["1998-04-28",3.9185,4.1242,3.9185,4.1026,302000.0],["1998-04-29",4.1242,4.2974,4.1242,4.2,266400.0],["1998-04-30",4.2,4.3948,4.2,4.3948,254000.0],["1998-05-01",4.3515,4.3624,4.3082,4.3515,333600.0],["1998-05-04",4.3624,4.384,4.3082,4.3191,165200.0],["1998-05-05",4.3299,4.384,4.2866,4.3191,126400.0],["1998-05-06",4.319,4.3299,4.2649,4.2866,166000.0],["1998-05-07",4.2866,4.2866,4.2216,4.2216,114800.0],["1998-05-08",4.2108,4.3948,4.2108,4.3515,214000.0],["1998-05-11",4.3082,4.3299,4.2433,4.2433,176000.0],["1998-05-12",4.2433,4.3515,4.2433,4.3407,92000.0],["1998-05-13",4.3299,4.3515,4.2541,4.2541,149600.0],["1998-05-14",4.2433,4.2866,4.2216,4.2866,105600.0],["1998-05-15",4.2649,4.3732,4.2649,4.3515,187600.0],["1998-05-18",4.3732,4.3732,4.1567,4.2,257600.0],["1998-05-19",4.1892,4.2649,4.135,4.1675,240400.0],["1998-05-20",4.1459,4.1567,3.9402,3.9402,406000.0],["1998-05-21",3.951,3.9618,3.767,3.7778,496400.0],["1998-05-22",3.7778,3.7886,3.6804,3.7345,716800.0],["1998-05-26",3.7778,3.7886,3.7129,3.7453,384000.0],["1998-05-27",3.7453,3.7453,3.5505,3.702,294400.0],["1998-05-28",3.702,3.7562,3.702,3.7237,146400.0],["1998-05-29",3.7237,3.8644,3.7237,3.7778,366800.0],["1998-06-01",3.7995,3.7995,3.6371,3.7129,204000.0],["1998-06-02",3.7453,3.8103,3.6912,3.6912,248800.0],["1998-06-03",3.7108,3.7216,3.5805,3.6131,246400.0],["1998-06-04",3.5914,3.6131,3.548,3.6022,326000.0],["1998-06-05",3.6022,3.6348,3.5588,3.5697,263600.0],["1998-06-08",3.5697,3.5805,3.5371,3.5697,280000.0],["1998-06-09",3.472,3.6022,3.472,3.5263,402800.0],["1998-06-10",3.548,3.7542,3.5263,3.6456,321600.0],["1998-06-11",3.6456,3.6673,3.6022,3.6456,510000.0],["1998-06-12",3.6456,3.6673,3.6022,3.6131,326400.0],["1998-06-15",3.5914,3.7325,3.5914,3.6565,182400.0],["1998-06-16",3.6565,3.7107,3.6456,3.6999,257200.0],["1998-06-17",3.6782,3.8952,3.6673,3.8844,148400.0],["1998-06-18",3.8844,3.8844,3.6674,3.6674,88400.0],["1998-06-19",3.6456,3.6456,3.5805,3.6456,408000.0],["1998-06-22",3.6239,3.6782,3.6239,3.6348,340400.0],["1998-06-23",3.6348,3.6348,3.548,3.5588,234000.0],["1998-06-24",3.5588,3.765,3.5588,3.765,130000.0],["1998-06-25",3.765,4.058,3.765,3.9712,619600.0],["1998-06-26",3.9712,3.982,3.8301,3.8301,572400.0],["1998-06-29",3.8301,3.9712,3.8301,3.9712,394400.0],["1998-06-30",4.0146,4.2099,4.0146,4.1014,540400.0],["1998-07-01",4.058,4.058,3.8735,3.906,392800.0],["1998-07-02",3.9169,3.9169,3.7324,3.7867,500400.0],["1998-07-06",3.7867,3.8084,3.6456,3.6565,312800.0],["1998-07-07",3.6673,3.8192,3.6673,3.7975,225600.0],["1998-07-08",3.7975,3.7975,3.6456,3.6782,225200.0],["1998-07-09",3.6782,3.6782,3.6565,3.6674,116400.0],["1998-07-10",3.6456,3.689,3.4937,3.6239,579600.0],["1998-07-13",3.6891,3.6999,3.6565,3.6674,382800.0],["1998-07-14",3.6674,3.7108,3.6565,3.6891,116400.0],["1998-07-15",3.6891,3.6891,3.6457,3.6891,265200.0],["1998-07-16",3.6565,3.6782,3.6565,3.6782,143200.0],["1998-07-17",3.6782,3.6782,3.6239,3.6239,292400.0],["1998-07-20",3.6239,3.6456,3.5697,3.6239,317200.0],["1998-07-21",3.6348,3.6456,3.6022,3.6022,149600.0],["1998-07-22",3.5805,3.6022,3.4829,3.5046,112800.0],["1998-07-23",3.4829,3.5805,3.4286,3.4395,178800.0],["1998-07-24",3.4395,3.5046,3.4286,3.4503,162400.0],["1998-07-27",3.4395,3.4503,3.3852,3.4286,165200.0],["1998-07-28",3.4069,3.4829,3.331,3.3418,259600.0],["1998-07-29",3.331,3.3852,3.331,3.3418,228800.0],["1998-07-30",3.3635,3.3744,3.3527,3.3744,200800.0],["1998-07-31",3.3744,3.3744,3.2225,3.2225,189200.0],["1998-08-03",3.2442,3.3635,3.2442,3.3527,378400.0],["1998-08-04",3.3527,3.3744,3.0597,3.0706,606400.0],["1998-08-05",3.0814,3.1682,3.0706,3.0814,1218400.0],["1998-08-06",3.0923,3.2659,3.0489,3.2659,334000.0],["1998-08-07",3.2767,3.4829,3.2659,3.3744,353200.0],["1998-08-10",3.4069,3.4178,3.2442,3.2876,346800.0],["1998-08-11",3.2659,3.2767,3.1031,3.2442,238800.0],["1998-08-12",3.2876,3.4503,3.2876,3.4178,264000.0],["1998-08-13",3.3852,3.4395,3.2767,3.3961,489200.0],["1998-08-14",3.3961,3.4829,3.3852,3.4069,252400.0],["1998-08-17",3.4178,3.472,3.3852,3.4503,178800.0],["1998-08-18",3.4937,3.8193,3.4937,3.8084,450800.0],["1998-08-19",3.8084,3.8193,3.5154,3.548,384000.0],["1998-08-20",3.5263,3.5263,3.4286,3.4503,506000.0],["1998-08-21",3.4612,3.4612,3.3852,3.4286,320400.0],["1998-08-24",3.4178,3.5154,3.3852,3.5046,420400.0],["1998-08-25",3.4937,3.5588,3.3744,3.3744,229200.0],["1998-08-26",3.3722,3.3831,3.209,3.2308,242400.0],["1998-08-27",3.2308,3.2308,3.0676,3.1111,509600.0],["1998-08-28",3.1547,3.209,3.0676,3.1003,390400.0],["1998-08-31",3.1329,3.1547,3.0894,3.0894,330000.0],["1998-09-01",3.1547,3.2199,3.0894,3.2199,268000.0],["1998-09-02",3.1764,3.2743,3.1329,3.2526,173200.0],["1998-09-03",3.2308,3.2417,3.1982,3.1982,373600.0],["1998-09-04",3.1764,3.1873,3.0894,3.1764,100400.0],["1998-09-08",3.1764,3.394,3.1655,3.3396,331200.0],["1998-09-09",3.3722,3.4266,3.2852,3.2961,253600.0],["1998-09-10",3.2961,3.2961,3.1873,3.2743,191600.0],["1998-09-11",3.2526,3.3287,3.2526,3.2852,310800.0],["1998-09-14",3.307,3.4157,3.307,3.3831,109200.0],["1998-09-15",3.4157,3.4157,3.3069,3.3396,143600.0],["1998-09-16",3.2526,3.2852,3.1764,3.209,344400.0],["1998-09-17",3.1982,3.1982,3.0459,3.0459,222800.0],["1998-09-18",3.0894,3.1111,2.9806,3.035,1172800.0],["1998-09-21",2.9915,2.9915,2.8827,2.9371,763600.0],["1998-09-22",2.9589,3.0132,2.9262,2.9371,491200.0],["1998-09-23",2.9262,2.9371,2.9045,2.9045,277200.0],["1998-09-24",2.9153,2.9262,2.8283,2.8283,313600.0],["1998-09-25",2.8283,2.8283,2.7413,2.7413,304400.0],["1998-09-28",2.7739,2.7957,2.7413,2.7957,337600.0],["1998-09-29",2.7957,2.7957,2.763,2.763,148000.0],["1998-09-30",2.7739,2.7848,2.7195,2.7848,158800.0],["1998-10-01",2.7522,2.763,2.6978,2.7195,156400.0],["1998-10-02",2.7304,2.7304,2.6108,2.676,272400.0],["1998-10-05",2.676,2.676,2.502,2.5237,136000.0],["1998-10-06",2.5455,2.6543,2.5455,2.5999,169200.0],["1998-10-07",2.5999,2.6325,2.5128,2.6325,144400.0],["1998-10-08",2.6108,2.6108,2.3497,2.5781,268800.0],["1998-10-09",2.5781,2.6978,2.5564,2.6869,255200.0],["1998-10-12",2.7413,2.763,2.6978,2.6978,210400.0],["1998-10-13",2.7087,2.763,2.5128,2.5237,153200.0],["1998-10-14",2.5237,2.6978,2.5237,2.6978,160000.0],["1998-10-15",2.6978,2.8718,2.6978,2.8283,384000.0],["1998-10-16",2.7848,2.8174,2.7413,2.7848,519600.0],["1998-10-19",2.7848,2.9371,2.7848,2.9153,293200.0],["1998-10-20",2.9262,2.9589,2.9262,2.9371,322400.0],["1998-10-21",2.9262,2.9589,2.9262,2.9262,217200.0],["1998-10-22",2.9153,2.9371,2.8718,2.9153,307200.0],["1998-10-23",2.9153,2.9153,2.8609,2.8609,216400.0],["1998-10-26",2.8827,2.9153,2.8066,2.8827,506800.0],["1998-10-27",2.9045,2.9371,2.7957,2.8174,314800.0],["1998-10-28",2.8174,2.8392,2.7739,2.8392,295200.0],["1998-10-29",2.8609,3.0024,2.8392,2.9589,284800.0],["1998-10-30",2.9806,3.2199,2.9806,3.1655,432000.0],["1998-11-02",3.1873,3.3613,3.1873,3.3505,383600.0],["1998-11-03",3.3505,3.3613,3.3287,3.3505,179200.0],["1998-11-04",3.394,3.5028,3.394,3.481,312400.0],["1998-11-05",3.481,3.5245,3.4592,3.5136,336800.0],["1998-11-06",3.4919,3.5789,3.4701,3.5463,468000.0],["1998-11-09",3.568,3.6442,3.568,3.6442,232800.0],["1998-11-10",3.6442,3.7203,3.6442,3.7203,556000.0],["1998-11-11",3.7421,3.7965,3.6551,3.6551,533600.0],["1998-11-12",3.6551,3.6551,3.5245,3.5245,140000.0],["1998-11-13",3.5354,3.6333,3.5028,3.568,196000.0],["1998-11-16",3.568,3.6224,3.3613,3.4919,366800.0],["1998-11-17",3.5028,3.568,3.4157,3.5571,397600.0],["1998-11-18",3.5572,3.5572,3.4592,3.481,235200.0],["1998-11-19",3.481,3.5463,3.4592,3.481,353200.0],["1998-11-20",3.4592,3.568,3.4592,3.4701,572000.0],["1998-11-23",3.4919,3.5463,3.481,3.5245,232000.0],["1998-11-24",3.481,3.5245,3.481,3.5245,290000.0],["1998-11-25",3.5245,3.6551,3.5245,3.6333,244000.0],["1998-11-27",3.5898,3.5898,3.568,3.5898,33600.0],["1998-11-30",3.5898,3.5898,3.4701,3.481,254000.0],["1998-12-01",3.4592,3.5463,3.4484,3.5463,252400.0],["1998-12-02",3.5458,3.5458,3.5022,3.5131,250400.0],["1998-12-03",3.5131,3.5458,3.4913,3.4913,166000.0],["1998-12-04",3.5022,3.5131,3.4913,3.5131,281600.0],["1998-12-07",3.524,3.524,3.4913,3.5131,106400.0],["1998-12-08",3.4913,3.5131,3.4476,3.4476,321200.0],["1998-12-09",3.4476,3.4476,3.3931,3.4367,272000.0],["1998-12-10",3.4149,3.4367,3.404,3.4149,244800.0],["1998-12-11",3.4149,3.4149,3.3494,3.3931,132000.0],["1998-12-14",3.3822,3.3822,3.2513,3.2622,116000.0],["1998-12-15",3.2513,3.2513,3.1531,3.1967,467200.0],["1998-12-16",3.2403,3.2622,3.1858,3.2185,312000.0],["1998-12-17",3.2185,3.2185,3.1531,3.1858,127600.0],["1998-12-18",3.1422,3.1422,3.0549,3.1203,329600.0],["1998-12-21",3.0767,3.1858,2.9676,3.164,301600.0],["1998-12-22",3.164,3.164,3.0658,3.0876,190000.0],["1998-12-23",3.0549,3.1422,3.0549,3.1422,546400.0],["1998-12-24",3.1203,3.2622,3.1094,3.2622,112000.0],["1998-12-28",3.2622,3.3604,3.2403,3.284,128800.0],["1998-12-29",3.2622,3.3713,3.2622,3.3385,202800.0],["1998-12-30",3.2949,3.3604,3.2949,3.3604,68400.0],["1998-12-31",3.3604,3.6222,3.3604,3.6222,342000.0],["1999-01-04",3.6222,3.6222,3.4913,3.5131,388800.0],["1999-01-05",3.5022,3.5022,3.404,3.4586,135200.0],["1999-01-06",3.4586,3.4913,3.4149,3.4913,222800.0],["1999-01-07",3.4695,3.4913,3.4586,3.4913,125600.0],["1999-01-08",3.4913,3.4913,3.4258,3.4695,333600.0],["1999-01-11",3.4804,3.4913,3.3822,3.4367,272400.0],["1999-01-12",3.404,3.4476,3.2949,3.3058,197200.0],["1999-01-13",3.2731,3.4149,3.2513,3.3167,379600.0],["1999-01-14",3.2949,3.3167,3.2294,3.2731,214000.0],["1999-01-15",3.2294,3.3167,3.2294,3.3167,202000.0],["1999-01-19",3.3494,3.3822,3.3167,3.3713,123200.0],["1999-01-20",3.3713,3.3713,3.1967,3.2294,247600.0],["1999-01-21",3.2294,3.2949,3.0549,3.0985,322800.0],["1999-01-22",3.0985,3.164,3.0549,3.0876,206000.0],["1999-01-25",3.1203,3.2294,3.0985,3.1967,148000.0],["1999-01-26",3.1967,3.2731,3.1858,3.2403,134000.0],["1999-01-27",3.2622,3.2622,3.1858,3.1967,164000.0],["1999-01-28",3.2076,3.2185,3.164,3.1749,336000.0],["1999-01-29",3.2185,3.2622,3.1858,3.1967,168800.0],["1999-02-01",3.1967,3.2076,3.164,3.1749,100400.0],["1999-02-02",3.1531,3.1531,3.0658,3.1531,232000.0],["1999-02-03",3.1531,3.1749,3.1094,3.164,74400.0],["1999-02-04",3.164,3.164,3.1203,3.164,90400.0],["1999-02-05",3.1749,3.2731,3.164,3.2294,263200.0],["1999-02-08",3.2513,3.3058,3.2513,3.3058,257200.0],["1999-02-09",3.2622,3.2949,3.2294,3.2403,147600.0],["1999-02-10",3.2403,3.2403,3.1858,3.2294,211600.0],["1999-02-11",3.2185,3.3385,3.164,3.2513,175200.0],["1999-02-12",3.2294,3.2622,3.1312,3.2294,259200.0],["1999-02-16",3.1967,3.2949,3.1531,3.2076,473600.0],["1999-02-17",3.2294,3.2513,3.164,3.1749,509600.0],["1999-02-18",3.1858,3.2294,3.1531,3.164,420000.0],["1999-02-19",3.1749,3.2513,3.1531,3.2513,67600.0],["1999-02-22",3.2403,3.2513,3.2076,3.2403,164400.0],["1999-02-23",3.2403,3.2403,3.1858,3.1967,194800.0],["1999-02-24",3.1744,3.2291,3.1744,3.1963,176400.0],["1999-02-25",3.1963,3.2401,3.1525,3.2401,216400.0],["1999-02-26",3.1963,3.2072,3.1525,3.1634,359600.0],["1999-03-01",3.1525,3.1525,3.0868,3.0978,356400.0],["1999-03-02",3.0868,3.1196,3.0759,3.0978,392000.0],["1999-03-03",3.0759,3.0868,2.9992,3.0211,334000.0],["1999-03-04",3.043,3.043,2.9883,3.043,254400.0],["1999-03-05",3.043,3.0868,2.9883,3.0211,417200.0],["1999-03-08",3.0102,3.1087,2.9992,3.0868,366800.0],["1999-03-09",3.054,3.1634,3.054,3.1415,281200.0],["1999-03-10",3.1306,3.1744,3.1306,3.1525,91600.0],["1999-03-11",3.1634,3.2182,3.1525,3.1963,107600.0],["1999-03-12",3.1853,3.2291,3.1853,3.2182,200000.0],["1999-03-15",3.1963,3.2291,3.1963,3.2072,119600.0],["1999-03-16",3.1853,3.1963,3.0868,3.1306,168000.0],["1999-03-17",3.1087,3.1744,3.0978,3.1744,117200.0],["1999-03-18",3.1525,3.1525,3.1306,3.1306,98000.0],["1999-03-19",2.9992,3.1689,2.9992,3.0868,411200.0],["1999-03-22",3.1306,3.1415,3.0759,3.0868,320400.0],["1999-03-23",3.0868,3.1196,3.043,3.054,280000.0],["1999-03-24",3.0649,3.1525,3.0649,3.1415,164400.0],["1999-03-25",3.1525,3.1525,3.1087,3.1415,232800.0],["1999-03-26",3.1196,3.1525,3.1196,3.1415,150400.0],["1999-03-29",3.1415,3.2182,3.1415,3.2072,123600.0],["1999-03-30",3.1525,3.1525,3.0759,3.0759,220400.0],["1999-03-31",3.0759,3.1525,3.0649,3.1525,290800.0],["1999-04-01",3.1525,3.1744,3.1306,3.1306,152000.0],["1999-04-05",3.0649,3.1415,3.0649,3.1415,220000.0],["1999-04-06",3.1306,3.1963,3.1196,3.1634,177200.0],["1999-04-07",3.1634,3.1634,3.1087,3.1306,110800.0],["1999-04-08",3.1744,3.1744,3.1087,3.1525,122000.0],["1999-04-09",3.1196,3.2072,3.0978,3.1853,155200.0],["1999-04-12",3.1415,3.4699,3.1196,3.4371,534000.0],["1999-04-13",3.4371,3.4809,3.4042,3.4042,257600.0],["1999-04-14",3.4261,3.667,3.4261,3.6232,515200.0],["1999-04-15",3.6669,3.8749,3.6451,3.7983,447600.0],["1999-04-16",3.7983,4.072,3.7874,3.9406,589600.0],["1999-04-19",3.9187,4.1376,3.9078,4.1157,647600.0],["1999-04-20",4.1157,4.1595,3.7655,3.7874,516800.0],["1999-04-21",3.7874,3.8093,3.7326,3.7436,106400.0],["1999-04-22",3.7545,3.7545,3.6122,3.667,207200.0],["1999-04-23",3.6451,3.7545,3.5794,3.7545,178400.0],["1999-04-26",3.7655,3.853,3.7217,3.7217,92800.0],["1999-04-27",3.6998,3.8311,3.6998,3.7983,145200.0],["1999-04-28",3.7764,3.9953,3.7764,3.9297,247600.0],["1999-04-29",3.9297,3.9734,3.853,3.9515,280000.0],["1999-04-30",3.9515,3.9734,3.8968,3.9187,326400.0],["1999-05-03",3.9516,3.9625,3.864,3.8859,469600.0],["1999-05-04",3.8859,4.0063,3.853,3.9187,208800.0],["1999-05-05",3.9187,3.9844,3.8202,3.9406,408800.0],["1999-05-06",3.9406,4.061,3.9406,3.9844,411600.0],["1999-05-07",4.0282,4.0501,3.9515,3.9515,271600.0],["1999-05-10",3.9516,4.0282,3.9406,3.9844,127600.0],["1999-05-11",4.0063,4.1814,4.0063,4.1814,330000.0],["1999-05-12",4.1376,4.2033,4.0938,4.1814,118000.0],["1999-05-13",4.1814,4.2799,4.1814,4.1924,300800.0],["1999-05-14",4.1924,4.1924,3.9844,3.9844,215600.0],["1999-05-17",3.9734,3.9734,3.7655,3.8421,277200.0],["1999-05-18",3.8859,4.0829,3.8859,4.0282,362400.0],["1999-05-19",4.0172,4.1486,3.9844,4.1157,197600.0],["1999-05-20",4.1157,4.2143,4.1157,4.1814,278400.0],["1999-05-21",4.1814,4.269,4.1705,4.2361,124000.0],["1999-05-24",4.258,4.3675,4.2362,4.2471,217600.0],["1999-05-25",4.2361,4.269,4.2033,4.269,139200.0],["1999-05-26",4.258,4.2799,4.2033,4.2252,78400.0],["1999-05-27",4.2033,4.258,4.1486,4.2361,125600.0],["1999-05-28",4.1924,4.3675,4.1924,4.2361,214400.0],["1999-06-01",4.269,4.3456,4.1924,4.2361,357600.0],["1999-06-02",4.2577,4.2796,4.2247,4.2577,250800.0],["1999-06-03",4.2906,4.3564,4.2138,4.2796,286000.0],["1999-06-04",4.2906,4.3784,4.2138,4.2577,257600.0],["1999-06-07",4.2138,4.521,4.1918,4.521,361600.0],["1999-06-08",4.521,4.543,4.3674,4.3784,245600.0],["1999-06-09",4.3784,4.3784,4.3016,4.3345,102800.0],["1999-06-10",4.3125,4.3893,4.2906,4.3893,103200.0],["1999-06-11",4.3893,4.4223,4.3016,4.3016,301600.0],["1999-06-14",4.3454,4.3564,4.2796,4.3016,72000.0],["1999-06-15",4.3454,4.3454,4.2796,4.2796,157200.0],["1999-06-16",4.3235,4.3564,4.2906,4.3345,144000.0],["1999-06-17",4.3454,4.3784,4.3235,4.3564,223600.0],["1999-06-18",4.3564,4.4771,4.3564,4.4332,375600.0],["1999-06-21",4.4332,4.4661,4.3893,4.4552,587600.0],["1999-06-22",4.4442,4.4661,4.4113,4.4661,107200.0],["1999-06-23",4.4442,4.543,4.3893,4.543,270400.0],["1999-06-24",4.521,4.5539,4.2796,4.3235,269600.0],["1999-06-25",4.3674,4.543,4.3674,4.4552,186800.0],["1999-06-28",4.4552,4.51,4.4003,4.4332,189600.0],["1999-06-29",4.4003,4.4552,4.4003,4.4332,406400.0],["1999-06-30",4.4223,4.5539,4.3016,4.3016,659600.0],["1999-07-01",4.3454,4.521,4.3125,4.4113,500400.0],["1999-07-02",4.4552,4.4662,4.3893,4.3893,119200.0],["1999-07-06",4.4332,4.4771,4.3454,4.3454,124000.0],["1999-07-07",4.4113,4.4442,4.3016,4.3125,91200.0],["1999-07-08",4.3125,4.4661,4.2906,4.4552,431600.0],["1999-07-09",4.4552,4.4552,4.3345,4.3454,174800.0],["1999-07-12",4.3564,4.4332,4.3125,4.4223,374400.0],["1999-07-13",4.4223,4.4223,4.2906,4.3125,130800.0],["1999-07-14",4.3345,4.4113,4.3345,4.3893,170400.0],["1999-07-15",4.3674,4.3784,4.3015,4.3235,135600.0],["1999-07-16",4.3235,4.3784,4.2796,4.3784,183200.0],["1999-07-19",4.3564,4.4113,4.2686,4.3893,143600.0],["1999-07-20",4.3893,4.4771,4.2577,4.4771,551200.0],["1999-07-21",4.4332,4.4991,4.3454,4.4991,252400.0],["1999-07-22",4.4442,4.532,4.3893,4.532,266400.0],["1999-07-23",4.4881,4.521,4.3564,4.4442,137600.0],["1999-07-26",4.4003,4.4332,4.2796,4.3674,138000.0],["1999-07-27",4.3235,4.4771,4.3125,4.4552,260400.0],["1999-07-28",4.4552,4.4552,4.3235,4.3454,168000.0],["1999-07-29",4.3784,4.3784,4.0382,4.1479,432000.0],["1999-07-30",4.1918,4.3564,4.1479,4.3564,254400.0],["1999-08-02",4.3125,4.3125,4.115,4.126,99600.0],["1999-08-03",4.0931,4.0931,3.9175,3.9285,304800.0],["1999-08-04",3.9285,3.9943,3.8736,3.9285,417200.0],["1999-08-05",3.9614,3.9614,3.8626,3.8626,200400.0],["1999-08-06",3.8846,3.8846,3.8187,3.8297,163200.0],["1999-08-09",3.8516,3.8955,3.8407,3.8516,187600.0],["1999-08-10",3.8077,3.8407,3.709,3.7419,152000.0],["1999-08-11",3.7858,3.8736,3.72,3.8516,215200.0],["1999-08-12",3.8516,3.8516,3.7309,3.7639,140800.0],["1999-08-13",3.7748,3.8736,3.7639,3.8077,122800.0],["1999-08-16",3.8187,3.8187,3.687,3.7309,144000.0],["1999-08-17",3.7309,3.7309,3.687,3.687,325600.0],["1999-08-18",3.698,3.709,3.5993,3.6212,174000.0],["1999-08-19",3.6102,3.709,3.5663,3.6102,224400.0],["1999-08-20",3.6322,3.709,3.5773,3.6212,90400.0],["1999-08-23",3.6541,3.7529,3.6212,3.687,137600.0],["1999-08-24",3.6432,3.6432,3.5334,3.5993,156000.0],["1999-08-25",3.5768,3.6098,3.5658,3.5658,100800.0],["1999-08-26",3.5988,3.5988,3.5108,3.5218,194800.0],["1999-08-27",3.4998,3.5548,3.4227,3.4337,250000.0],["1999-08-30",3.4337,3.5328,3.4337,3.4668,399200.0],["1999-08-31",3.4557,3.5108,3.4557,3.4557,282800.0],["1999-09-01",3.4557,3.5658,3.4557,3.4778,419600.0],["1999-09-02",3.4778,3.5438,3.4337,3.4668,378800.0],["1999-09-03",3.5108,3.5768,3.4998,3.5438,189600.0],["1999-09-07",3.5658,3.5768,3.5108,3.5658,101600.0],["1999-09-08",3.5438,3.5438,3.3897,3.4557,92400.0],["1999-09-09",3.4337,3.5988,3.4227,3.5658,86800.0],["1999-09-10",3.5658,3.6208,3.5328,3.5438,288400.0],["1999-09-13",3.5328,3.5658,3.5218,3.5658,382000.0],["1999-09-14",3.5988,3.6979,3.5878,3.6428,731600.0],["1999-09-15",3.7859,3.8409,3.6648,3.8079,382400.0],["1999-09-16",3.874,4.1381,3.874,3.907,532000.0],["1999-09-17",3.885,3.94,3.885,3.896,689200.0],["1999-09-20",3.885,3.973,3.8409,3.896,215600.0],["1999-09-21",3.962,3.973,3.8519,3.896,283200.0],["1999-09-22",3.874,3.918,3.7859,3.8409,234000.0],["1999-09-23",3.8299,3.8409,3.5988,3.5988,236800.0],["1999-09-24",3.6208,3.7639,3.6208,3.7309,295200.0],["1999-09-27",3.7309,3.929,3.7309,3.8629,133600.0],["1999-09-28",3.8629,3.8629,3.7639,3.8299,241200.0],["1999-09-29",3.8299,4.1381,3.8299,4.05,306400.0],["1999-09-30",4.028,4.1271,3.94,4.0831,382400.0],["1999-10-01",4.05,4.05,3.8299,3.8409,198400.0],["1999-10-04",3.8519,3.94,3.7749,3.94,220400.0],["1999-10-05",3.918,3.995,3.907,3.929,99600.0],["1999-10-06",3.907,3.907,3.8079,3.874,86800.0],["1999-10-07",3.8519,4.0721,3.8189,4.039,133600.0],["1999-10-08",4.017,4.017,3.8795,3.885,113200.0],["1999-10-11",3.918,4.1161,3.918,4.1161,278400.0],["1999-10-12",4.0941,4.0941,4.017,4.061,238800.0],["1999-10-13",4.039,4.1601,4.017,4.1161,263200.0],["1999-10-14",4.1161,4.1381,4.0941,4.1161,224400.0],["1999-10-15",4.1381,4.1491,4.061,4.1051,256000.0],["1999-10-18",4.1051,4.1161,3.918,3.94,114400.0],["1999-10-19",3.918,3.962,3.8299,3.8299,106400.0],["1999-10-20",3.8519,3.962,3.8189,3.929,177200.0],["1999-10-21",3.885,3.896,3.7639,3.8519,297200.0],["1999-10-22",3.8299,3.951,3.8299,3.918,204400.0],["1999-10-25",3.929,3.929,3.8629,3.896,71600.0],["1999-10-26",3.874,3.918,3.863,3.907,149600.0],["1999-10-27",3.951,4.0721,3.94,4.006,280000.0],["1999-10-28",4.006,4.028,3.94,4.028,128400.0],["1999-10-29",4.05,4.1161,4.039,4.0941,292800.0],["1999-11-01",4.0941,4.2261,4.061,4.1381,263200.0],["1999-11-02",4.1381,4.1601,4.0941,4.1161,236000.0],["1999-11-03",4.1601,4.2041,4.0941,4.0941,176000.0],["1999-11-04",4.0941,4.1711,4.0941,4.1271,188400.0],["1999-11-05",4.1271,4.2261,4.1271,4.2261,221200.0],["1999-11-08",4.1821,4.1931,4.1271,4.1821,213200.0],["1999-11-09",4.1821,4.1821,4.0941,4.1271,137600.0],["1999-11-10",4.1051,4.1271,3.984,4.028,183600.0],["1999-11-11",4.039,4.0831,4.039,4.0721,105200.0],["1999-11-12",4.0941,4.0941,3.973,4.039,106000.0],["1999-11-15",4.0721,4.0831,4.017,4.0831,134800.0],["1999-11-16",4.0831,4.1161,4.028,4.1161,249200.0],["1999-11-17",4.1161,4.1381,4.006,4.05,150000.0],["1999-11-18",4.05,4.2041,4.006,4.2041,196000.0],["1999-11-19",4.2041,4.2041,4.061,4.061,370800.0],["1999-11-22",4.017,4.0721,3.962,4.05,186800.0],["1999-11-23",4.006,4.017,3.874,3.973,228800.0],["1999-11-24",3.94,4.017,3.896,3.896,442400.0],["1999-11-26",3.918,3.94,3.8519,3.874,124800.0],["1999-11-29",3.874,3.918,3.8079,3.907,282400.0],["1999-11-30",3.918,4.006,3.918,3.973,215200.0],["1999-12-01",3.9633,3.9854,3.9081,3.9302,303200.0],["1999-12-02",3.9081,4.0074,3.9081,4.0074,208000.0],["1999-12-03",4.0406,4.1178,4.0406,4.1178,144400.0],["1999-12-06",4.1178,4.1178,4.0516,4.0626,302800.0],["1999-12-07",4.0406,4.173,4.0185,4.1289,554400.0],["1999-12-08",4.1399,4.2614,4.1068,4.2503,542400.0],["1999-12-09",4.2945,4.4049,4.2945,4.3828,1164000.0],["1999-12-10",4.4159,4.438,4.3276,4.3718,959200.0],["1999-12-13",4.3718,4.3718,4.2834,4.2945,384800.0],["1999-12-14",4.2614,4.3828,4.2393,4.3386,160400.0],["1999-12-15",4.3166,4.3828,4.2614,4.3276,247600.0],["1999-12-16",4.3055,4.3386,4.2834,4.3276,723200.0],["1999-12-17",4.2834,4.3166,4.2172,4.2172,452000.0],["1999-12-20",4.2393,4.2834,4.0185,4.1399,268400.0],["1999-12-21",4.0516,4.1178,3.886,4.0737,296000.0],["1999-12-22",4.0626,4.1068,3.9523,4.0516,326000.0],["1999-12-23",4.0958,4.0958,3.9964,4.0626,194800.0],["1999-12-27",4.1068,4.3055,4.0737,4.2834,199200.0],["1999-12-28",4.2614,4.2614,4.162,4.1951,92000.0],["1999-12-29",4.2393,4.2393,4.1289,4.173,287200.0],["1999-12-30",4.2062,4.2503,4.151,4.1951,445600.0],["1999-12-31",4.2393,4.2503,4.1841,4.2503,167200.0],["2000-01-03",4.2503,4.2503,4.0737,4.1289,205200.0],["2000-01-04",4.0847,4.1178,3.9302,3.9964,180000.0],["2000-01-05",4.0295,4.0516,3.9523,3.9633,202000.0],["2000-01-06",3.9522,3.9522,3.7977,3.9302,248000.0],["2000-01-07",3.886,4.0516,3.8639,4.0295,306000.0],["2000-01-10",4.0626,4.151,4.0295,4.1068,168000.0],["2000-01-11",4.0737,4.1399,3.9302,4.0185,226800.0],["2000-01-12",4.0516,4.0516,3.886,4.0074,292000.0],["2000-01-13",3.9633,4.0737,3.8971,3.9191,223600.0],["2000-01-14",3.9523,3.9964,3.8639,3.8971,194400.0],["2000-01-18",3.875,3.9412,3.8198,3.8639,387200.0],["2000-01-19",3.875,3.875,3.7535,3.8639,468400.0],["2000-01-20",3.886,3.9743,3.8529,3.9302,441200.0],["2000-01-21",3.9302,3.9302,3.8639,3.8639,412400.0],["2000-01-24",3.8639,3.9302,3.7315,3.7315,298400.0],["2000-01-25",3.7756,3.7756,3.6763,3.7425,428000.0],["2000-01-26",3.7867,3.8308,3.7315,3.7315,255600.0],["2000-01-27",3.6873,3.8529,3.6431,3.6542,446000.0],["2000-01-28",3.6211,3.7094,3.6211,3.6652,1786000.0],["2000-01-31",3.7094,3.7094,3.5327,3.6431,221200.0],["2000-02-01",3.6652,3.6652,3.599,3.6321,172800.0],["2000-02-02",3.6321,3.7094,3.6321,3.6763,306800.0],["2000-02-03",3.7204,3.875,3.6983,3.7867,394000.0],["2000-02-04",3.7646,3.8198,3.7646,3.7756,310400.0],["2000-02-07",3.7535,3.7977,3.7094,3.7535,184400.0],["2000-02-08",3.7977,3.8308,3.7756,3.8198,584800.0],["2000-02-09",3.886,3.9743,3.8198,3.886,285200.0],["2000-02-10",3.8419,3.8419,3.6763,3.7867,182400.0],["2000-02-11",3.7646,3.8198,3.6763,3.7094,265200.0],["2000-02-14",3.7535,3.7535,3.5769,3.7315,242400.0],["2000-02-15",3.7535,3.7535,3.4996,3.6873,154000.0],["2000-02-16",3.7094,3.7977,3.61,3.6763,292800.0],["2000-02-17",3.7204,3.7535,3.5548,3.5769,238000.0],["2000-02-18",3.6211,3.6983,3.61,3.6321,173200.0],["2000-02-22",3.599,3.7094,3.5217,3.6873,403600.0],["2000-02-23",3.7108,3.9434,3.6332,3.8437,437600.0],["2000-02-24",3.7994,3.8548,3.6997,3.7329,286400.0],["2000-02-25",3.744,3.8326,3.6886,3.7662,476000.0],["2000-02-28",3.7219,3.8991,3.6665,3.8659,354000.0],["2000-02-29",3.8659,4.032,3.8659,4.032,488800.0],["2000-03-01",4.032,4.1317,4.0099,4.1317,749200.0],["2000-03-02",4.0985,4.1095,3.9988,4.0763,558400.0],["2000-03-03",4.1206,4.1317,4.0542,4.1206,312400.0],["2000-03-06",4.0985,4.2425,4.0985,4.1649,328800.0],["2000-03-07",4.1206,4.1649,4.0763,4.0874,408800.0],["2000-03-08",4.0763,4.1539,4.0542,4.1206,444400.0],["2000-03-09",4.0985,4.2203,4.0985,4.1982,285600.0],["2000-03-10",4.1649,4.1982,4.1095,4.176,165200.0],["2000-03-13",4.1317,4.1317,3.9655,4.0763,120000.0],["2000-03-14",4.0763,4.1428,4.0652,4.0874,416800.0],["2000-03-15",4.1095,4.1095,4.0431,4.1095,924000.0],["2000-03-16",4.1095,4.2646,4.0985,4.2646,692000.0],["2000-03-17",4.0763,4.2646,4.0763,4.2314,499200.0],["2000-03-20",4.2425,4.2425,4.0542,4.0763,576400.0],["2000-03-21",4.0431,4.1428,3.9877,4.1428,558000.0],["2000-03-22",4.1428,4.2425,4.1096,4.2425,282000.0],["2000-03-23",4.1982,4.1982,4.0099,4.0874,524800.0],["2000-03-24",4.1095,4.1095,3.9988,4.0763,262800.0],["2000-03-27",4.0985,4.1095,4.0431,4.1095,898800.0],["2000-03-28",4.0763,4.1428,4.0542,4.0763,893600.0],["2000-03-29",4.1206,4.1539,4.0874,4.0874,306000.0],["2000-03-30",4.0763,4.1539,4.0763,4.0874,420800.0],["2000-03-31",4.1206,4.2425,3.9988,3.9988,1064000.0],["2000-04-03",4.0431,4.1206,4.0209,4.0431,227200.0],["2000-04-04",4.0431,4.0431,3.8548,3.9766,372000.0],["2000-04-05",3.9323,4.032,3.8437,3.8991,748000.0],["2000-04-06",3.9323,4.0431,3.9102,3.9766,408400.0],["2000-04-07",4.0209,4.0985,3.9434,4.0099,205600.0],["2000-04-10",3.9988,4.0985,3.9323,3.9655,230000.0],["2000-04-11",3.9212,4.0763,3.8991,3.9323,412000.0],["2000-04-12",3.9655,4.0985,3.9545,3.9988,155600.0],["2000-04-13",3.9655,4.0652,3.8548,3.9988,296800.0],["2000-04-14",3.9545,4.0099,3.8548,3.8769,222400.0],["2000-04-17",3.8769,3.9212,3.7883,3.8437,247200.0],["2000-04-18",3.8548,3.9434,3.8437,3.9434,228400.0],["2000-04-19",3.9434,3.9877,3.9212,3.9545,392000.0],["2000-04-20",3.9545,3.9766,3.9212,3.9545,174800.0],["2000-04-24",3.9545,3.9988,3.9102,3.9545,299600.0],["2000-04-25",3.9877,4.1428,3.9877,4.1095,330800.0],["2000-04-26",4.1539,4.1871,4.0874,4.1095,294000.0],["2000-04-27",4.0652,4.0652,3.9434,3.9988,191600.0],["2000-04-28",4.0431,4.1206,4.0431,4.1206,101600.0],["2000-05-01",4.0763,4.1206,3.9877,4.0985,182000.0],["2000-05-02",4.0763,4.0985,3.9434,4.0985,320400.0],["2000-05-03",4.0985,4.1317,4.0542,4.1317,378000.0],["2000-05-04",4.1317,4.2425,4.1317,4.2314,465200.0],["2000-05-05",4.2203,4.2646,4.176,4.2646,387600.0],["2000-05-08",4.2536,4.2536,4.1649,4.2425,152800.0],["2000-05-09",4.2092,4.2646,4.176,4.2646,300400.0],["2000-05-10",4.2314,4.2535,4.176,4.176,169200.0],["2000-05-11",4.1428,4.3089,4.1428,4.2314,756000.0],["2000-05-12",4.2535,4.2757,4.1871,4.2314,277600.0],["2000-05-15",4.2314,4.2536,4.2092,4.2425,113600.0],["2000-05-16",4.2092,4.32,4.1982,4.2979,274800.0],["2000-05-17",4.2979,4.3422,4.2535,4.2979,619200.0],["2000-05-18",4.2535,4.4197,4.2092,4.2868,320800.0],["2000-05-19",4.2868,4.2868,4.1428,4.2535,144400.0],["2000-05-22",4.2314,4.2979,4.0985,4.2868,156000.0],["2000-05-23",4.2425,4.2979,4.1317,4.1317,274000.0],["2000-05-24",4.1539,4.2979,4.1317,4.2535,548000.0],["2000-05-25",4.2549,4.2882,4.2104,4.2104,186400.0],["2000-05-26",4.1882,4.1882,4.0994,4.1216,124400.0],["2000-05-30",4.1105,4.1327,4.0882,4.1216,68400.0],["2000-05-31",4.0882,4.1771,3.9994,4.066,929600.0],["2000-06-01",4.0771,4.1327,4.0771,4.1216,231600.0],["2000-06-02",4.166,4.2327,4.1438,4.1549,100400.0],["2000-06-05",4.1105,4.1327,4.0216,4.1105,648800.0],["2000-06-06",4.0882,4.1882,4.0882,4.0994,116000.0],["2000-06-07",4.066,4.1549,4.066,4.0882,211600.0],["2000-06-08",4.1105,4.1549,3.9771,4.066,2120800.0],["2000-06-09",3.9771,4.0882,3.9771,4.0327,180000.0],["2000-06-12",4.0438,4.066,3.9216,3.9327,236400.0],["2000-06-13",3.9549,4.0549,3.8216,3.8772,250800.0],["2000-06-14",3.8994,3.9216,3.755,3.755,366000.0],["2000-06-15",3.7772,3.8327,3.7661,3.8216,245600.0],["2000-06-16",3.8438,3.9327,3.7772,3.7772,628800.0],["2000-06-19",3.7772,3.8883,3.7105,3.8327,563600.0],["2000-06-20",3.8549,4.066,3.6994,3.6994,1000800.0],["2000-06-21",3.7216,3.7994,3.6883,3.7216,130800.0],["2000-06-22",3.7216,3.7216,3.655,3.6994,1254800.0],["2000-06-23",3.7105,3.7772,3.6439,3.6883,675200.0],["2000-06-26",3.655,3.6772,3.655,3.6661,108000.0],["2000-06-27",3.6661,3.6772,3.555,3.5883,1702400.0],["2000-06-28",3.6216,3.6328,3.5661,3.6105,203600.0],["2000-06-29",3.6105,3.6328,3.5661,3.5661,379600.0],["2000-06-30",3.5661,3.5661,3.4106,3.5106,536400.0],["2000-07-03",3.5439,3.5439,3.4328,3.4661,252400.0],["2000-07-05",3.4661,3.6105,3.455,3.5328,476000.0],["2000-07-06",3.5439,3.5883,3.4439,3.555,290400.0],["2000-07-07",3.555,3.5772,3.4661,3.5328,240000.0],["2000-07-10",3.5439,3.5661,3.5217,3.5439,88000.0],["2000-07-11",3.5439,3.5439,3.4772,3.5439,183200.0],["2000-07-12",3.5439,3.555,3.5106,3.5439,74800.0],["2000-07-13",3.5439,3.6216,3.5439,3.555,340000.0],["2000-07-14",3.5883,3.6328,3.5883,3.6328,277600.0],["2000-07-17",3.6328,3.6328,3.5328,3.555,136400.0],["2000-07-18",3.5217,3.6328,3.5217,3.555,134800.0],["2000-07-19",3.5772,3.6439,3.5106,3.5217,269600.0],["2000-07-20",3.555,3.555,3.5106,3.5328,64400.0],["2000-07-21",3.5217,3.5661,3.4772,3.4883,125200.0],["2000-07-24",3.5328,3.5328,3.4439,3.455,168000.0],["2000-07-25",3.455,3.5328,3.4439,3.455,284800.0],["2000-07-26",3.455,3.4883,3.4439,3.4772,85200.0],["2000-07-27",3.4439,3.455,3.4217,3.4439,115200.0],["2000-07-28",3.4217,3.4439,3.3884,3.3995,223600.0],["2000-07-31",3.3884,3.4217,3.3439,3.4106,233600.0],["2000-08-01",3.4328,3.4883,3.4217,3.455,258400.0],["2000-08-02",3.455,3.5106,3.4217,3.5106,502800.0],["2000-08-03",3.4883,3.5883,3.4439,3.5883,564000.0],["2000-08-04",3.5883,3.6328,3.5328,3.5772,412400.0],["2000-08-07",3.555,3.6328,3.555,3.6105,352400.0],["2000-08-08",3.5994,3.7438,3.5772,3.7327,400800.0],["2000-08-09",3.7772,3.8105,3.7105,3.755,290800.0],["2000-08-10",3.7994,3.9105,3.7883,3.7994,443600.0],["2000-08-11",3.8438,3.8994,3.8327,3.8994,110000.0],["2000-08-14",3.9216,4.0327,3.9105,4.0105,373200.0],["2000-08-15",4.0105,4.0105,3.966,3.9994,244400.0],["2000-08-16",3.9883,4.0327,3.9438,4.0105,262000.0],["2000-08-17",4.0105,4.0105,3.9883,3.9994,290400.0],["2000-08-18",3.9994,3.9994,3.9549,3.9883,144800.0],["2000-08-21",3.966,3.9883,3.9438,3.9549,168400.0],["2000-08-22",3.9228,3.9228,3.7668,3.8002,306000.0],["2000-08-23",3.7668,3.8002,3.7111,3.7557,1127200.0],["2000-08-24",3.7557,3.7557,3.6108,3.7557,476000.0],["2000-08-25",3.7445,3.778,3.7111,3.7668,166000.0],["2000-08-28",3.7668,3.7668,3.7111,3.7445,301600.0],["2000-08-29",3.7445,3.7891,3.6888,3.7891,625200.0],["2000-08-30",3.7891,3.7891,3.7334,3.7334,137200.0],["2000-08-31",3.6888,3.8002,3.6777,3.7668,343600.0],["2000-09-01",3.8002,3.9005,3.778,3.9005,219600.0],["2000-09-05",3.9228,4.012,3.9228,3.9674,390800.0],["2000-09-06",3.9451,3.9897,3.9005,3.9563,168000.0],["2000-09-07",3.9563,4.0566,3.9563,4.0454,398000.0],["2000-09-08",4.0231,4.1346,4.012,4.0566,371600.0],["2000-09-11",4.0566,4.1011,4.0454,4.0677,272400.0],["2000-09-12",4.09,4.1792,4.0677,4.1792,208800.0],["2000-09-13",4.1569,4.2572,4.1234,4.2572,697200.0],["2000-09-14",4.2683,4.2683,4.1234,4.2237,428400.0],["2000-09-15",4.1011,4.1123,3.8225,3.9117,520800.0],["2000-09-18",3.8783,3.9117,3.8002,3.8448,277600.0],["2000-09-19",3.8337,3.8337,3.6777,3.7334,233600.0],["2000-09-20",3.7334,3.8114,3.7334,3.7445,242800.0],["2000-09-21",3.7111,3.8671,3.7111,3.7222,182000.0],["2000-09-22",3.6999,3.6999,3.6331,3.6888,84800.0],["2000-09-25",3.6665,3.6777,3.5996,3.6331,110400.0],["2000-09-26",3.6219,3.6331,3.5216,3.5662,900400.0],["2000-09-27",3.5885,3.7222,3.5885,3.6777,220800.0],["2000-09-28",3.6777,3.9228,3.6777,3.8671,433200.0],["2000-09-29",3.8783,3.9674,3.8225,3.9228,584000.0],["2000-10-02",3.9563,3.9563,3.8448,3.8894,653200.0],["2000-10-03",3.856,3.9005,3.8225,3.8337,241600.0],["2000-10-04",3.856,3.9451,3.7891,3.8783,197600.0],["2000-10-05",3.9005,3.9117,3.7891,3.8337,90000.0],["2000-10-06",3.8002,3.8114,3.7445,3.8002,336400.0],["2000-10-09",3.7668,3.7668,3.6777,3.6777,247600.0],["2000-10-10",3.7111,3.7222,3.6331,3.6442,281200.0],["2000-10-11",3.6442,3.7222,3.6219,3.6442,93200.0],["2000-10-12",3.6442,3.6442,3.5662,3.6331,370000.0],["2000-10-13",3.5996,3.7222,3.5662,3.6888,154400.0],["2000-10-16",3.6665,3.7222,3.6331,3.6331,98000.0],["2000-10-17",3.6665,3.6665,3.5551,3.5885,328800.0],["2000-10-18",3.5439,3.6108,3.5216,3.5996,173200.0],["2000-10-19",3.6108,3.6888,3.5996,3.6888,182400.0],["2000-10-20",3.7222,3.7445,3.5885,3.6999,359200.0],["2000-10-23",3.7334,3.8448,3.6999,3.8002,83600.0],["2000-10-24",3.7557,3.8114,3.6331,3.6999,344800.0],["2000-10-25",3.7334,3.7668,3.6554,3.7668,256000.0],["2000-10-26",3.7668,3.8783,3.7111,3.8671,215600.0],["2000-10-27",3.8783,3.8894,3.7891,3.8002,126800.0],["2000-10-30",3.8448,3.934,3.8002,3.934,155600.0],["2000-10-31",3.934,4.0677,3.8894,4.0343,375200.0],["2000-11-01",4.0008,4.1011,3.9897,4.09,440000.0],["2000-11-02",4.0789,4.1569,4.0677,4.1346,318400.0],["2000-11-03",4.1346,4.1569,4.0789,4.1346,165200.0],["2000-11-06",4.1011,4.2126,4.1011,4.1903,448000.0],["2000-11-07",4.1792,4.2014,4.1011,4.1569,475200.0],["2000-11-08",4.1569,4.168,4.0566,4.1457,310400.0],["2000-11-09",4.1011,4.1346,3.9005,4.1346,130800.0],["2000-11-10",4.1569,4.1569,3.9674,3.9786,185200.0],["2000-11-13",3.934,4.012,3.8671,3.9563,244400.0],["2000-11-14",3.9786,4.1011,3.9451,4.0789,248400.0],["2000-11-15",4.0789,4.1123,4.0454,4.09,164800.0],["2000-11-16",4.1234,4.1234,4.0008,4.0454,166800.0],["2000-11-17",4.09,4.168,4.09,4.1569,166400.0],["2000-11-20",4.1569,4.1792,4.1457,4.168,161200.0],["2000-11-21",4.168,4.168,4.1011,4.1569,156000.0],["2000-11-22",4.09,4.1123,3.9897,4.0789,305200.0],["2000-11-24",4.0789,4.1234,4.0566,4.1123,94000.0],["2000-11-27",4.1234,4.2795,4.1011,4.2683,313600.0],["2000-11-28",4.2705,4.3376,4.237,4.3376,715600.0],["2000-11-29",4.3712,4.4271,4.2594,4.4271,329200.0],["2000-11-30",4.4047,4.5053,4.3823,4.4494,406800.0],["2000-12-01",4.4606,4.4718,4.36,4.3935,264800.0],["2000-12-04",4.4271,4.4606,4.36,4.4494,227200.0],["2000-12-05",4.4606,4.5724,4.3935,4.5389,504800.0],["2000-12-06",4.5612,4.6171,4.5165,4.5277,391600.0],["2000-12-07",4.5277,4.6059,4.5277,4.5836,161200.0],["2000-12-08",4.6283,5.0084,4.5724,5.0084,406000.0],["2000-12-11",4.9637,4.9637,4.7289,4.8183,729200.0],["2000-12-12",4.8519,4.8742,4.6171,4.6171,251200.0],["2000-12-13",4.6506,4.6506,4.5612,4.5836,204400.0],["2000-12-14",4.5948,4.6171,4.5165,4.5389,264400.0],["2000-12-15",4.4494,4.5053,4.1811,4.2482,1194000.0],["2000-12-18",4.2929,4.4159,4.2929,4.4159,222000.0],["2000-12-19",4.4494,4.5389,4.36,4.4271,288000.0],["2000-12-20",4.4494,4.4606,4.2817,4.2817,214000.0],["2000-12-21",4.3041,4.4941,4.2929,4.483,294400.0],["2000-12-22",4.4606,4.6954,4.4606,4.6506,250800.0],["2000-12-26",4.6842,4.6954,4.6059,4.6395,386800.0],["2000-12-27",4.673,5.0866,4.673,5.0866,358000.0],["2000-12-28",5.0866,5.1537,5.0307,5.1425,382000.0],["2000-12-29",5.1425,5.1649,4.9748,4.9748,243200.0],["2001-01-02",4.986,5.0196,4.7289,4.7513,315600.0],["2001-01-03",4.7065,5.0531,4.7065,5.0531,297200.0],["2001-01-04",4.919,5.2991,4.919,5.2208,618800.0],["2001-01-05",5.1873,5.1873,4.9749,5.0084,479600.0],["2001-01-08",4.9637,4.9972,4.8966,4.986,259200.0],["2001-01-09",4.986,4.986,4.7401,4.7624,289600.0],["2001-01-10",4.7624,5.0755,4.7289,5.0755,388800.0],["2001-01-11",5.0307,5.0978,4.9301,5.0531,225200.0],["2001-01-12",5.0084,5.1537,4.986,5.1202,322000.0],["2001-01-16",5.0755,5.1202,4.7848,4.7848,968000.0],["2001-01-17",4.8966,5.0419,4.8966,4.986,346000.0],["2001-01-18",4.9413,5.0084,4.8854,4.986,240800.0],["2001-01-19",4.9637,5.1202,4.9637,4.9972,365600.0],["2001-01-22",4.9637,4.9637,4.7848,4.8407,419600.0],["2001-01-23",4.8854,5.0307,4.8295,4.9637,608400.0],["2001-01-24",4.919,4.9972,4.8966,4.9525,173600.0],["2001-01-25",4.9637,4.9972,4.9078,4.919,124400.0],["2001-01-26",4.9525,4.9637,4.8407,4.8854,390400.0],["2001-01-29",4.885,4.9637,4.8742,4.8742,849600.0],["2001-01-30",4.8921,5.0012,4.8921,5.0012,196400.0],["2001-01-31",5.0012,5.046,4.9547,4.9905,222000.0],["2001-02-01",5.0084,5.0531,4.8724,4.9708,139200.0],["2001-02-02",4.9905,4.9905,4.9207,4.9279,144800.0],["2001-02-05",4.9726,5.0084,4.9225,4.9637,239600.0],["2001-02-06",4.919,5.1157,4.8742,4.9905,310400.0],["2001-02-07",4.9994,5.0263,4.9637,5.0084,509600.0],["2001-02-08",5.0352,5.0531,4.9637,4.9762,182800.0],["2001-02-09",4.9905,4.9905,4.876,4.944,228800.0],["2001-02-12",4.9619,5.1157,4.9619,5.1103,296800.0],["2001-02-13",5.0799,5.1694,5.0585,5.1229,549200.0],["2001-02-14",5.1211,5.1443,5.0263,5.1443,182400.0],["2001-02-15",5.0996,5.1837,5.0656,5.1658,272800.0],["2001-02-16",5.1336,5.1336,5.0209,5.0996,298000.0],["2001-02-20",5.0567,5.1747,5.0084,5.1372,184000.0],["2001-02-21",5.1811,5.199,5.0197,5.043,330800.0],["2001-02-22",4.896,5.0753,4.7256,5.0215,477200.0],["2001-02-23",4.7973,4.8153,4.7077,4.7812,562800.0],["2001-02-26",4.826,4.8386,4.3938,4.6449,918000.0],["2001-02-27",4.6843,4.713,4.6646,4.6664,275200.0],["2001-02-28",4.6843,4.7722,4.6628,4.7722,193200.0],["2001-03-01",4.7884,4.8063,4.7166,4.8009,208400.0],["2001-03-02",4.8009,5.0215,4.8009,4.8619,306000.0],["2001-03-05",4.8619,4.9049,4.7973,4.8511,152800.0],["2001-03-06",4.8744,5.0036,4.8744,5.0036,175200.0],["2001-03-07",4.9767,5.0592,4.887,5.0215,241600.0],["2001-03-08",5.0484,5.1183,4.9767,5.0753,142000.0],["2001-03-09",5.0484,5.104,5.0215,5.0251,208400.0],["2001-03-12",5.0125,5.061,4.9498,4.9874,209200.0],["2001-03-13",4.9587,4.9605,4.731,4.7848,431200.0],["2001-03-14",4.7848,4.8601,4.7704,4.8171,203200.0],["2001-03-15",4.7973,4.8188,4.609,4.7148,320000.0],["2001-03-16",4.7561,4.7561,4.5821,4.6234,348400.0],["2001-03-19",4.609,4.7973,4.5642,4.7973,342400.0],["2001-03-20",4.7704,4.8404,4.6987,4.6987,294000.0],["2001-03-21",4.5283,4.6323,4.5014,4.5947,265200.0],["2001-03-22",4.5965,4.7525,4.3848,4.6234,550000.0],["2001-03-23",4.6001,4.7346,4.6001,4.6808,216800.0],["2001-03-26",4.6825,4.7435,4.6234,4.6413,180000.0],["2001-03-27",4.6234,4.7166,4.5552,4.7166,216800.0],["2001-03-28",4.7077,4.7077,4.4584,4.5122,300000.0],["2001-03-29",4.5552,4.6539,4.5265,4.618,271600.0],["2001-03-30",4.5911,4.8081,4.5857,4.7866,317600.0],["2001-04-02",4.7866,4.7866,4.6413,4.6413,235200.0],["2001-04-03",4.6431,4.6431,4.4638,4.4835,454800.0],["2001-04-04",4.4853,4.5624,4.4691,4.5014,409600.0],["2001-04-05",4.5283,4.7328,4.5283,4.7328,275200.0],["2001-04-06",4.7328,4.7525,4.6198,4.6198,214000.0],["2001-04-09",4.5929,4.7794,4.5929,4.6216,252800.0],["2001-04-10",4.6305,4.679,4.6036,4.6377,303600.0],["2001-04-11",4.6377,4.7489,4.5911,4.6449,204800.0],["2001-04-12",4.609,4.6933,4.5337,4.6808,327200.0],["2001-04-16",4.6628,4.6754,4.5965,4.6054,180000.0],["2001-04-17",4.6054,4.661,4.5893,4.661,198800.0],["2001-04-18",4.661,4.8404,4.6359,4.7346,381200.0],["2001-04-19",4.7525,4.8762,4.7525,4.8762,191200.0],["2001-04-20",4.8422,4.8422,4.6897,4.7686,160000.0],["2001-04-23",4.7525,4.8153,4.7166,4.7704,194800.0],["2001-04-24",4.7794,4.8529,4.7794,4.7973,339200.0],["2001-04-25",4.7973,5.0215,4.7937,5.0215,404800.0],["2001-04-26",4.9767,5.0305,4.9641,5.0197,216800.0],["2001-04-27",5.0269,5.0843,4.9928,5.0645,165600.0],["2001-04-30",5.0484,5.0645,4.9587,4.9641,266400.0],["2001-05-01",4.9659,5.0215,4.9193,5.0161,219200.0],["2001-05-02",4.9767,5.0502,4.9067,5.0502,263200.0],["2001-05-03",5.0502,5.1076,4.9928,5.0968,231600.0],["2001-05-04",5.0968,5.2277,5.061,5.2277,366000.0],["2001-05-07",5.2188,5.2421,5.1704,5.1704,348800.0],["2001-05-08",5.1201,5.1291,5.0484,5.1094,166400.0],["2001-05-09",5.1291,5.1381,5.0484,5.1237,160800.0],["2001-05-10",5.1219,5.156,5.0932,5.1327,304800.0],["2001-05-11",5.2188,5.2367,5.0843,5.095,304800.0],["2001-05-14",5.1112,5.1237,5.0968,5.1112,103200.0],["2001-05-15",5.1201,5.1201,5.0753,5.1166,183200.0],["2001-05-16",5.1166,5.2798,5.1166,5.2026,462800.0],["2001-05-17",5.1739,5.3874,5.1739,5.3874,486000.0],["2001-05-18",5.33,5.5326,5.33,5.5183,493600.0],["2001-05-21",5.5183,5.6851,5.5183,5.6851,475200.0],["2001-05-22",5.6842,5.7165,5.6392,5.686,648800.0],["2001-05-23",5.623,5.6913,5.5188,5.5763,557200.0],["2001-05-24",5.5763,5.5763,5.366,5.4001,774800.0],["2001-05-25",5.3929,5.4505,5.3336,5.3372,314800.0],["2001-05-29",5.3372,5.3552,5.1143,5.1503,437600.0],["2001-05-30",5.1898,5.2599,5.1772,5.1772,719200.0],["2001-05-31",5.2312,5.33,5.215,5.2258,438800.0],["2001-06-01",5.2581,5.2833,5.1952,5.2797,200800.0],["2001-06-04",5.2815,5.3031,5.1952,5.2779,224800.0],["2001-06-05",5.2671,5.348,5.2419,5.3372,280400.0],["2001-06-06",5.339,5.3444,5.2491,5.2797,339200.0],["2001-06-07",5.3156,5.3336,5.2312,5.2797,139200.0],["2001-06-08",5.2851,5.3031,5.2347,5.2671,264800.0],["2001-06-11",5.2581,5.2905,5.2509,5.2509,167200.0],["2001-06-12",5.2312,5.2545,5.1664,5.197,266800.0],["2001-06-13",5.2132,5.4019,5.1952,5.321,401200.0],["2001-06-14",5.2132,5.2401,5.1556,5.1556,222800.0],["2001-06-15",5.1143,5.2779,5.1143,5.2419,324400.0],["2001-06-18",5.3013,5.3013,5.2491,5.2599,210800.0],["2001-06-19",5.2491,5.348,5.2491,5.2851,236800.0],["2001-06-20",5.2869,5.4109,5.2869,5.3875,300400.0],["2001-06-21",5.375,5.3929,5.3246,5.3246,166400.0],["2001-06-22",5.366,5.366,5.1718,5.1952,198800.0],["2001-06-25",5.1952,5.2006,5.1431,5.1539,184800.0],["2001-06-26",5.1557,5.375,5.1413,5.357,259600.0],["2001-06-27",5.348,5.384,5.3408,5.3678,118000.0],["2001-06-28",5.357,5.3965,5.3498,5.375,258400.0],["2001-06-29",5.366,5.6464,5.366,5.5997,672800.0],["2001-07-02",5.5997,5.7075,5.4559,5.6356,488400.0],["2001-07-03",5.6374,5.7956,5.6087,5.7722,279200.0],["2001-07-05",5.7525,5.7884,5.6806,5.6842,170000.0],["2001-07-06",5.6842,5.6842,5.5673,5.6266,178800.0],["2001-07-09",5.6716,5.6716,5.5763,5.6069,141600.0],["2001-07-10",5.6087,5.7902,5.6087,5.6824,403600.0],["2001-07-11",5.6806,5.7686,5.6626,5.7561,336400.0],["2001-07-12",5.7579,5.9125,5.7579,5.8999,354000.0],["2001-07-13",5.8999,5.9232,5.7615,5.9232,192400.0],["2001-07-16",5.9214,5.9286,5.8603,5.8945,183600.0],["2001-07-17",5.9322,5.9412,5.8244,5.9161,718000.0],["2001-07-18",5.9232,5.9304,5.7615,5.8423,852000.0],["2001-07-19",5.8513,5.9286,5.8513,5.9053,150000.0],["2001-07-20",5.8873,5.8945,5.8064,5.8352,241200.0],["2001-07-23",5.8352,5.8495,5.7165,5.7327,339200.0],["2001-07-24",5.7686,5.774,5.5889,5.6284,390400.0],["2001-07-25",5.6176,5.6716,5.5655,5.5727,436000.0],["2001-07-26",5.5817,5.7237,5.5547,5.7075,507200.0],["2001-07-27",5.7435,5.7471,5.6087,5.6608,550400.0],["2001-07-30",5.6608,5.6788,5.5511,5.5727,227600.0],["2001-07-31",5.5709,5.5907,5.5134,5.5368,406000.0],["2001-08-01",5.5727,5.5817,5.5062,5.5547,500000.0],["2001-08-02",5.5691,5.5709,5.5008,5.5511,240800.0],["2001-08-03",5.5637,5.5709,5.4073,5.5475,344400.0],["2001-08-06",5.5457,5.5457,5.3929,5.4127,246000.0],["2001-08-07",5.3929,5.481,5.357,5.3911,213600.0],["2001-08-08",5.3929,5.4379,5.3156,5.3246,179200.0],["2001-08-09",5.3426,5.4559,5.3426,5.4559,246400.0],["2001-08-10",5.4379,5.4792,5.3588,5.3929,293600.0],["2001-08-13",5.7525,5.7525,5.5745,5.6122,1659200.0],["2001-08-14",5.6176,5.6428,5.5224,5.5368,759200.0],["2001-08-15",5.5709,5.5943,5.5457,5.5673,638800.0],["2001-08-16",5.5493,5.5727,5.5493,5.5727,581200.0],["2001-08-17",5.5907,5.5997,5.5152,5.5152,330400.0],["2001-08-20",5.5188,5.5511,5.463,5.463,389600.0],["2001-08-21",5.5008,5.5907,5.4307,5.463,426000.0],["2001-08-22",5.4333,5.4784,5.4063,5.4585,778400.0],["2001-08-23",5.4694,5.4874,5.4063,5.4081,410800.0],["2001-08-24",5.4207,5.4784,5.4081,5.4784,685600.0],["2001-08-27",5.4964,5.5865,5.4946,5.5054,742800.0],["2001-08-28",5.4982,5.5595,5.4946,5.5054,324800.0],["2001-08-29",5.5414,5.6315,5.4243,5.4243,1446400.0],["2001-08-30",5.4333,5.5054,5.3702,5.3883,898800.0],["2001-08-31",5.4153,5.4225,5.3612,5.3793,456400.0],["2001-09-04",5.3612,5.4784,5.3612,5.3612,729200.0],["2001-09-05",5.3612,5.4243,5.2819,5.363,508000.0],["2001-09-06",5.3973,5.4027,5.2982,5.2982,410400.0],["2001-09-07",5.3414,5.3414,5.172,5.172,234000.0],["2001-09-10",5.0981,5.19,5.0639,5.136,524400.0],["2001-09-17",5.172,5.199,4.8675,4.9197,716000.0],["2001-09-18",4.9558,5.0369,4.9197,4.9395,739600.0],["2001-09-19",4.9395,5.0819,4.8747,5.0405,1153200.0],["2001-09-20",5.0098,5.0098,4.8657,4.9558,857600.0],["2001-09-21",4.9558,5.0693,4.9287,4.9558,983600.0],["2001-09-24",5.136,5.208,5.0459,5.172,414800.0],["2001-09-25",5.127,5.2279,5.017,5.154,877200.0],["2001-09-26",5.1107,5.1324,4.853,4.853,480000.0],["2001-09-27",4.8927,5.0981,4.8927,5.0224,535600.0],["2001-09-28",5.0639,5.2279,5.0639,5.1936,554400.0],["2001-10-01",5.1936,5.1936,4.9467,5.1936,342000.0],["2001-10-02",5.2171,5.2351,5.172,5.2225,678800.0],["2001-10-03",5.2243,5.3684,5.2081,5.2801,590400.0],["2001-10-04",5.2801,5.4243,5.2261,5.3811,988400.0],["2001-10-05",5.3432,5.3684,5.2279,5.3072,537600.0],["2001-10-08",5.3432,5.4063,5.2711,5.2946,531600.0],["2001-10-09",5.3342,5.4802,5.318,5.3919,298400.0],["2001-10-10",5.3937,5.6081,5.3756,5.6063,373200.0],["2001-10-11",5.5955,5.7703,5.536,5.6135,551200.0],["2001-10-12",5.5937,5.5955,5.4513,5.5955,353200.0],["2001-10-15",5.6027,5.6027,5.4784,5.5342,304400.0],["2001-10-16",5.5793,5.6982,5.5324,5.5955,484800.0],["2001-10-17",5.6225,5.7144,5.5685,5.5865,274400.0],["2001-10-18",5.5685,5.5685,5.3162,5.4117,343600.0],["2001-10-19",5.4333,5.5162,5.3829,5.5162,184800.0],["2001-10-22",5.4964,5.5901,5.4369,5.5613,199600.0],["2001-10-23",5.6063,5.7216,5.5901,5.6892,498000.0],["2001-10-24",5.6442,5.8154,5.6045,5.7919,540000.0],["2001-10-25",5.7487,5.8712,5.7307,5.8334,357600.0],["2001-10-26",5.8298,5.9109,5.7991,5.9001,249600.0],["2001-10-29",5.8748,5.8838,5.6946,5.6946,414400.0],["2001-10-30",5.6586,5.709,5.5667,5.6225,262000.0],["2001-10-31",5.6045,5.718,5.6045,5.6856,378800.0],["2001-11-01",5.664,5.7523,5.6045,5.7523,270800.0],["2001-11-02",5.7667,5.8424,5.7162,5.8298,495200.0],["2001-11-05",5.8298,5.9433,5.8298,5.8874,908800.0],["2001-11-06",5.9055,5.9884,5.8676,5.9739,739600.0],["2001-11-07",6.001,6.0442,5.9217,5.9685,385600.0],["2001-11-08",5.9829,6.2154,5.9469,6.1307,662400.0],["2001-11-09",6.1451,6.2461,6.1289,6.1812,462400.0],["2001-11-12",6.2172,6.2172,6.1271,6.1974,309600.0],["2001-11-13",6.2172,6.3055,6.2172,6.2821,289600.0],["2001-11-14",6.2821,6.3884,6.2352,6.3344,369200.0],["2001-11-15",6.3253,6.3434,6.2947,6.3055,488800.0],["2001-11-16",6.3253,6.3902,6.2893,6.3794,518400.0],["2001-11-19",6.3794,6.4857,6.3254,6.4767,636400.0],["2001-11-20",6.4767,6.5308,6.4155,6.4533,202800.0],["2001-11-21",6.4173,6.4173,6.3181,6.3398,274000.0],["2001-11-23",6.3524,6.5056,6.3524,6.4785,84800.0],["2001-11-26",6.4695,6.6299,6.4695,6.5794,477200.0],["2001-11-27",6.4875,6.6407,6.4425,6.6137,1128000.0],["2001-11-28",6.5911,6.5911,6.4467,6.5496,474000.0],["2001-11-29",6.5478,6.6706,6.4828,6.6706,469200.0],["2001-11-30",6.6525,6.6525,6.5478,6.5731,851200.0],["2001-12-03",6.6001,6.6001,6.4828,6.5694,372800.0],["2001-12-04",6.5785,6.7175,6.564,6.6995,660400.0],["2001-12-05",6.7013,6.9324,6.7013,6.8331,757200.0],["2001-12-06",6.8168,6.8259,6.7392,6.7627,598400.0],["2001-12-07",6.7897,6.8728,6.7807,6.862,229200.0],["2001-12-10",6.8439,7.0245,6.7843,6.797,280400.0],["2001-12-11",6.8168,6.9071,6.7897,6.8529,325600.0],["2001-12-12",6.862,6.9812,6.8313,6.9469,411600.0],["2001-12-13",6.9342,7.0046,6.8277,6.8277,472800.0],["2001-12-14",6.8349,7.0335,6.8349,6.945,862000.0],["2001-12-17",6.9613,7.1328,6.9613,7.0967,571200.0],["2001-12-18",7.1058,7.2412,7.0426,7.2376,798800.0],["2001-12-19",7.2231,7.2863,7.1906,7.2574,622400.0],["2001-12-20",7.2665,7.2683,7.0173,7.0426,651200.0],["2001-12-21",7.0444,7.1762,6.9992,7.1581,1728000.0],["2001-12-24",7.1401,7.2231,7.1328,7.187,167200.0],["2001-12-26",7.1058,7.1599,7.0751,7.1148,499600.0],["2001-12-27",7.1599,7.1816,7.0715,7.1292,387200.0],["2001-12-28",7.1292,7.1473,7.0516,7.1076,397600.0],["2001-12-31",7.0877,7.0877,6.8782,7.0137,721600.0],["2002-01-02",6.9974,6.9974,6.8927,6.945,460000.0],["2002-01-03",6.9342,7.001,6.8855,6.9234,570800.0],["2002-01-04",6.9414,7.0588,6.9234,6.9649,544800.0],["2002-01-07",6.9541,6.9541,6.7121,6.7338,656400.0],["2002-01-08",6.7446,6.7446,6.6453,6.7356,616800.0],["2002-01-09",6.7536,6.8656,6.6724,6.676,562800.0],["2002-01-10",6.676,6.7085,6.602,6.6796,321200.0],["2002-01-11",6.6796,6.7049,6.5387,6.546,788000.0],["2002-01-14",6.5008,6.5099,6.3022,6.3383,767200.0],["2002-01-15",6.3202,6.3202,6.0313,6.1216,906800.0],["2002-01-16",6.1306,6.2047,6.0674,6.0855,817600.0],["2002-01-17",6.1577,6.4141,6.1216,6.3834,1014800.0],["2002-01-18",6.3383,6.4376,6.2607,6.2607,485600.0],["2002-01-22",6.2841,6.3582,6.1613,6.1613,526400.0],["2002-01-23",6.1938,6.3365,6.1216,6.248,461200.0],["2002-01-24",6.248,6.4882,6.2444,6.4105,972800.0],["2002-01-25",6.5369,6.6326,6.5008,6.5893,1091200.0],["2002-01-28",6.6092,6.6633,6.5731,6.62,883200.0],["2002-01-29",6.6922,6.7031,6.5406,6.5839,728000.0],["2002-01-30",6.62,6.7446,6.5026,6.6796,1051200.0],["2002-01-31",6.7229,6.8439,6.6381,6.6832,788000.0],["2002-02-01",6.6904,6.7265,6.5839,6.5839,2406800.0],["2002-02-04",6.6164,6.6724,6.5369,6.5604,640800.0],["2002-02-05",6.5369,6.6706,6.3834,6.4719,642400.0],["2002-02-06",6.4647,6.4972,6.4051,6.4105,302400.0],["2002-02-07",6.3654,6.4051,6.2932,6.2932,319600.0],["2002-02-08",6.3022,6.3293,6.1993,6.3202,651600.0],["2002-02-11",6.3564,6.4575,6.3383,6.3979,703600.0],["2002-02-12",6.4105,6.5189,6.3202,6.4972,838400.0],["2002-02-13",6.5008,6.555,6.425,6.4611,461600.0],["2002-02-14",6.4737,6.4737,6.313,6.3148,459200.0],["2002-02-15",6.3527,6.3564,6.304,6.313,602000.0],["2002-02-19",6.3311,6.3311,6.2769,6.304,417200.0],["2002-02-20",6.3058,6.3655,6.199,6.3348,886000.0],["2002-02-21",6.3529,6.3601,6.2225,6.2225,691200.0],["2002-02-22",6.2081,6.371,6.1719,6.3348,484800.0],["2002-02-25",6.371,6.447,6.3239,6.3311,686400.0],["2002-02-26",6.3167,6.4651,6.3167,6.4162,1512400.0],["2002-02-27",6.4886,6.5972,6.4886,6.5284,916800.0],["2002-02-28",6.552,6.6153,6.5339,6.5429,853600.0],["2002-03-01",6.5701,6.97,6.5701,6.9664,998000.0],["2002-03-04",6.932,7.285,6.932,7.113,1188800.0],["2002-03-05",7.1673,7.2343,7.0768,7.1691,570000.0],["2002-03-06",7.2307,7.4081,7.1909,7.3737,1004800.0],["2002-03-07",7.3918,7.3936,7.2795,7.3049,594400.0],["2002-03-08",7.2759,7.3755,7.2759,7.3429,675200.0],["2002-03-11",7.2397,7.4298,7.2397,7.3755,641200.0],["2002-03-12",7.3755,7.4388,7.3429,7.3954,762400.0],["2002-03-13",7.3954,7.3954,7.2289,7.2759,698000.0],["2002-03-14",7.3031,7.3302,7.2415,7.3067,435200.0],["2002-03-15",7.2669,7.3845,7.2578,7.3085,576000.0],["2002-03-18",7.3393,7.5148,7.3393,7.5022,487600.0],["2002-03-19",7.5474,7.723,7.5293,7.5999,824000.0],["2002-03-20",7.5746,7.5981,7.5022,7.504,279200.0],["2002-03-21",7.4841,7.5112,7.361,7.5022,428000.0],["2002-03-22",7.5112,7.5293,7.3682,7.3755,326400.0],["2002-03-25",7.3755,7.3918,7.2415,7.2433,329200.0],["2002-03-26",7.2669,7.3302,7.2397,7.3103,376000.0],["2002-03-27",7.285,7.3465,7.2759,7.3194,391600.0],["2002-03-28",7.3121,7.3881,7.2651,7.2777,400400.0],["2002-04-01",7.2578,7.285,7.0587,7.2524,536800.0],["2002-04-02",7.2524,7.3773,7.2108,7.3284,340000.0],["2002-04-03",7.3266,7.3592,7.2307,7.2759,326800.0],["2002-04-04",7.2777,7.3447,7.2578,7.3338,226400.0],["2002-04-05",7.37,7.5474,7.37,7.5112,636000.0],["2002-04-08",7.4931,7.5221,7.4207,7.5094,292000.0],["2002-04-09",7.5311,7.5728,7.5203,7.5384,311600.0],["2002-04-10",7.5565,7.6379,7.5474,7.6289,346800.0],["2002-04-11",7.6289,7.7646,7.6289,7.6651,615200.0],["2002-04-12",7.7103,8.0071,7.6868,7.9329,612800.0],["2002-04-15",7.9329,8.1085,7.8642,8.0017,825600.0],["2002-04-16",8.0361,8.1429,8.0361,8.0723,698400.0],["2002-04-17",8.0723,8.0723,7.8008,7.8316,523200.0],["2002-04-18",7.8316,7.8352,7.7664,7.7809,464000.0],["2002-04-19",7.7809,7.7918,7.7103,7.7592,411200.0],["2002-04-22",7.7592,7.7592,7.4931,7.4931,460400.0],["2002-04-23",7.5384,7.6108,7.5076,7.5619,604000.0],["2002-04-24",7.5981,7.7827,7.466,7.466,416400.0],["2002-04-25",7.4298,7.5709,7.4225,7.5619,376800.0],["2002-04-26",7.5529,7.6741,7.5438,7.5981,438000.0],["2002-04-29",7.5836,7.6198,7.5438,7.6017,210800.0],["2002-04-30",7.6379,7.8225,7.6379,7.8099,438400.0],["2002-05-01",7.8099,7.8352,7.6415,7.8099,426800.0],["2002-05-02",7.808,7.9275,7.7465,7.7845,604400.0],["2002-05-03",7.7646,7.7791,7.6669,7.7556,428800.0],["2002-05-06",7.7556,7.8062,7.5927,7.5927,242800.0],["2002-05-07",7.5927,7.7103,7.5655,7.647,333600.0],["2002-05-08",7.6651,7.7845,7.5927,7.6379,529200.0],["2002-05-09",7.647,7.7175,7.6071,7.6071,262000.0],["2002-05-10",7.6343,7.6343,7.4008,7.4298,448400.0],["2002-05-13",7.4479,7.5836,7.4406,7.5764,361600.0],["2002-05-14",7.6017,7.7501,7.6017,7.7013,581600.0],["2002-05-15",7.7103,7.7103,7.6379,7.6651,468800.0],["2002-05-16",7.6741,7.6904,7.609,7.6144,183600.0],["2002-05-17",7.6379,7.6994,7.6053,7.6976,317600.0],["2002-05-20",7.6832,7.6904,7.6144,7.6705,274800.0],["2002-05-21",7.647,7.6868,7.4841,7.4931,381200.0],["2002-05-22",7.5258,7.5802,7.4949,7.5584,411200.0],["2002-05-23",7.5221,7.66,7.5113,7.6509,532800.0],["2002-05-24",7.6509,7.6944,7.6201,7.6491,471600.0],["2002-05-28",7.6491,7.6491,7.6019,7.6273,525200.0],["2002-05-29",7.6164,7.6182,7.3444,7.4188,861600.0],["2002-05-30",7.3988,7.4188,6.9473,7.0815,2221200.0],["2002-05-31",7.0996,7.2537,7.0996,7.1667,1095200.0],["2002-06-03",7.154,7.154,6.9799,7.0053,505200.0],["2002-06-04",7.0361,7.0543,6.7424,6.8095,666800.0],["2002-06-05",6.8367,6.9219,6.8185,6.8657,802800.0],["2002-06-06",6.9092,6.9092,6.7333,6.7405,570400.0],["2002-06-07",6.7097,6.7714,6.6082,6.7387,1015600.0],["2002-06-10",6.746,6.8185,6.7152,6.7478,476000.0],["2002-06-11",6.7823,6.8729,6.7732,6.8113,508800.0],["2002-06-12",6.8367,6.911,6.8095,6.911,550400.0],["2002-06-13",6.9092,6.9183,6.7097,6.7097,784800.0],["2002-06-14",6.7097,6.7442,6.5683,6.7133,998400.0],["2002-06-17",6.7133,7.0488,6.7133,7.0398,1243600.0],["2002-06-18",7.0398,7.1993,7.0398,7.0923,668800.0],["2002-06-19",7.0923,7.2809,7.0742,7.125,1072800.0],["2002-06-20",7.125,7.2175,6.9854,6.9854,491200.0],["2002-06-21",6.9455,7.0434,6.9038,6.9038,529200.0],["2002-06-24",6.9038,6.9455,6.717,6.7369,629600.0],["2002-06-25",6.7278,6.8095,6.6553,6.6644,868800.0],["2002-06-26",6.61,6.61,6.3924,6.4867,1154000.0],["2002-06-27",6.5102,6.5882,6.4377,6.4794,1197200.0],["2002-06-28",6.4794,6.6154,6.3543,6.3543,2498800.0],["2002-07-01",6.3996,6.6118,6.3924,6.3924,1060800.0],["2002-07-02",6.3833,6.4921,6.347,6.3942,905600.0],["2002-07-03",6.3652,6.3724,6.1476,6.3615,697600.0],["2002-07-05",6.3615,6.5918,6.3615,6.5737,326400.0],["2002-07-08",6.5556,6.6644,6.5556,6.561,638000.0],["2002-07-09",6.5556,6.6118,6.338,6.3488,801200.0],["2002-07-10",6.3742,6.376,6.2618,6.269,637200.0],["2002-07-11",6.2382,6.2382,6.0206,6.0551,873600.0],["2002-07-12",6.0841,6.1439,5.9934,6.0351,464800.0],["2002-07-15",6.0569,6.095,5.89,6.0786,762400.0],["2002-07-16",6.0387,6.075,5.959,5.968,562400.0],["2002-07-17",5.9934,6.0369,5.8973,5.9263,831600.0],["2002-07-18",5.9481,6.0841,5.9426,5.9662,706000.0],["2002-07-19",5.9644,5.9753,5.8066,5.8465,1193200.0],["2002-07-22",5.803,5.939,5.6217,5.6797,980800.0],["2002-07-23",5.6978,5.7123,5.5074,5.5419,729200.0],["2002-07-24",5.5419,5.8538,5.4439,5.8538,978000.0],["2002-07-25",5.8628,6.0025,5.7522,5.9154,665600.0],["2002-07-26",5.9082,5.9408,5.8157,5.8864,700000.0],["2002-07-29",5.9317,6.2292,5.9118,6.182,552000.0],["2002-07-30",6.1457,6.1566,5.9771,6.1113,744000.0],["2002-07-31",6.0931,6.1457,5.9481,6.0786,813200.0],["2002-08-01",6.0605,6.0641,5.9481,5.9698,387600.0],["2002-08-02",5.9481,5.9481,5.7486,5.7849,334400.0],["2002-08-05",5.7667,5.832,5.7033,5.7033,207600.0],["2002-08-06",5.7305,5.9535,5.7305,5.8393,534800.0],["2002-08-07",5.8846,5.9934,5.8574,5.9843,381200.0],["2002-08-08",5.9481,6.104,5.9227,6.0786,378000.0],["2002-08-09",6.0605,6.1657,6.0061,6.1367,460400.0],["2002-08-12",6.1022,6.1312,6.0025,6.104,320400.0],["2002-08-13",6.0587,6.1022,5.9843,6.0043,704800.0],["2002-08-14",5.9862,6.0768,5.8121,6.0768,713200.0],["2002-08-15",6.1131,6.2219,6.0841,6.2165,367600.0],["2002-08-16",6.2201,6.2201,6.1004,6.1403,292400.0],["2002-08-19",6.1222,6.3942,6.075,6.3942,491600.0],["2002-08-20",6.4014,6.4341,6.3017,6.396,417200.0],["2002-08-21",6.4187,6.4442,6.2987,6.3442,406400.0],["2002-08-22",6.3896,6.586,6.3805,6.5587,1515600.0],["2002-08-23",6.5587,6.7259,6.5132,6.5151,1143200.0],["2002-08-26",6.526,6.526,6.3987,6.5078,771200.0],["2002-08-27",6.5623,6.7986,6.526,6.7514,1471600.0],["2002-08-28",6.7077,6.7805,6.6623,6.7277,772000.0],["2002-08-29",6.7277,6.8804,6.7077,6.8168,738400.0],["2002-08-30",6.8168,6.9295,6.7986,6.875,580400.0],["2002-09-03",6.835,6.835,6.5987,6.655,471200.0],["2002-09-04",6.6896,6.7532,6.5551,6.7459,400400.0],["2002-09-05",6.7259,6.7259,6.6059,6.615,535200.0],["2002-09-06",6.615,6.8368,6.615,6.835,515600.0],["2002-09-09",6.835,6.8604,6.7914,6.8386,650000.0],["2002-09-10",6.8586,6.8586,6.6896,6.7568,573200.0],["2002-09-11",6.735,6.815,6.735,6.7786,269200.0],["2002-09-12",6.7786,6.7786,6.6605,6.6859,250000.0],["2002-09-13",6.6859,6.715,6.5805,6.7114,306000.0],["2002-09-16",6.7114,6.835,6.6259,6.8168,514800.0],["2002-09-17",6.7986,6.8514,6.6169,6.6532,344800.0],["2002-09-18",6.6532,6.7077,6.5441,6.6841,588400.0],["2002-09-19",6.6859,6.6859,6.4605,6.4605,445600.0],["2002-09-20",6.526,6.5441,6.4496,6.4769,407600.0],["2002-09-23",6.4442,6.5078,6.3642,6.446,434800.0],["2002-09-24",6.426,6.4514,6.3096,6.346,384000.0],["2002-09-25",6.3624,6.3824,6.3169,6.3824,877200.0],["2002-09-26",6.4078,6.5841,6.3896,6.5805,376800.0],["2002-09-27",6.5605,6.5605,6.3096,6.3587,723200.0],["2002-09-30",6.3224,6.3224,6.0533,6.2406,882800.0],["2002-10-01",6.2533,6.3478,6.1806,6.3478,1007200.0],["2002-10-02",6.3478,6.5041,6.2896,6.3424,650800.0],["2002-10-03",6.3351,6.4314,6.2078,6.2442,529200.0],["2002-10-04",6.226,6.2278,5.9624,5.9824,851600.0],["2002-10-07",5.9643,5.997,5.8588,5.9061,876800.0],["2002-10-08",5.9079,5.9715,5.8316,5.9279,799200.0],["2002-10-09",5.8897,5.8915,5.7388,5.7516,953200.0],["2002-10-10",5.7443,6.0715,5.7243,6.037,645600.0],["2002-10-11",6.126,6.2806,6.1224,6.1642,398000.0],["2002-10-14",6.1351,6.2278,6.117,6.186,416800.0],["2002-10-15",6.2987,6.5041,6.2987,6.5041,463200.0],["2002-10-16",6.4587,6.4896,6.1806,6.1897,472400.0],["2002-10-17",6.2078,6.4387,6.1897,6.4278,556400.0],["2002-10-18",6.4314,6.4605,6.2987,6.3424,397200.0],["2002-10-21",6.0442,6.1588,5.5989,5.6607,5604000.0],["2002-10-22",5.6607,5.7897,5.6171,5.677,1985600.0],["2002-10-23",5.7134,5.7316,5.4371,5.6207,1646400.0],["2002-10-24",5.6534,5.8479,5.4535,5.8007,938400.0],["2002-10-25",5.7807,5.8279,5.6898,5.8025,780800.0],["2002-10-28",5.7625,5.8025,5.608,5.6098,775600.0],["2002-10-29",5.6171,5.6916,5.4898,5.6207,742400.0],["2002-10-30",5.6534,5.7807,5.6025,5.6643,488400.0],["2002-10-31",5.6716,5.7916,5.6352,5.7388,821200.0],["2002-11-01",5.7534,5.917,5.6807,5.9043,998000.0],["2002-11-04",5.9261,6.1079,5.9261,5.9715,1458800.0],["2002-11-05",5.917,5.9988,5.917,5.9624,688000.0],["2002-11-06",6.0043,6.0915,5.9388,6.0897,917600.0],["2002-11-07",6.0897,6.1388,6.0388,6.1224,794800.0],["2002-11-08",6.117,6.1497,6.057,6.0897,608800.0],["2002-11-11",6.0661,6.0951,5.9443,5.9843,466400.0],["2002-11-12",5.9806,6.0715,5.9406,6.0133,570400.0],["2002-11-13",5.9988,6.1442,5.9279,6.0442,518400.0],["2002-11-14",6.1806,6.2806,6.1351,6.2097,482800.0],["2002-11-15",6.2097,6.3369,6.2078,6.3333,554000.0],["2002-11-18",6.3333,6.3624,6.1733,6.2297,474400.0],["2002-11-19",6.226,6.3169,6.1769,6.206,375200.0],["2002-11-20",6.1988,6.2987,6.186,6.2987,458000.0],["2002-11-21",6.3169,6.3896,6.1406,6.3006,1788000.0],["2002-11-22",6.2806,6.5169,6.2315,6.4623,828400.0],["2002-11-25",6.4805,6.7223,6.4442,6.6732,926400.0],["2002-11-26",6.6441,6.6623,6.4896,6.5732,467600.0],["2002-11-27",6.5596,6.8329,6.5596,6.8329,529600.0],["2002-11-29",6.8238,6.8821,6.8092,6.8183,137200.0],["2002-12-02",6.8256,6.8875,6.7327,6.7709,439200.0],["2002-12-03",6.7691,6.7691,6.6324,6.6507,407200.0],["2002-12-04",6.6416,6.6507,6.4903,6.5796,425200.0],["2002-12-05",6.5796,6.5796,6.4047,6.4794,426000.0],["2002-12-06",6.4593,6.5322,6.4102,6.483,456400.0],["2002-12-09",6.4539,6.4539,6.3591,6.432,740800.0],["2002-12-10",6.4338,6.4338,6.3154,6.3919,1182800.0],["2002-12-11",6.3774,6.4211,6.3209,6.4211,727600.0],["2002-12-12",6.3956,6.463,6.3755,6.4029,261600.0],["2002-12-13",6.4393,6.4776,6.3136,6.3227,449200.0],["2002-12-16",6.3409,6.4739,6.2225,6.4721,740400.0],["2002-12-17",6.4867,6.514,6.3919,6.4174,309600.0],["2002-12-18",6.4174,6.4484,6.35,6.3792,498800.0],["2002-12-19",6.3974,6.5085,6.33,6.3719,506000.0],["2002-12-20",6.3992,6.514,6.3774,6.4903,413200.0],["2002-12-23",6.4903,6.5432,6.401,6.5122,317200.0],["2002-12-24",6.5304,6.534,6.4047,6.4448,167600.0],["2002-12-26",6.432,6.5596,6.432,6.4885,200400.0],["2002-12-27",6.5067,6.5286,6.3719,6.3737,289200.0],["2002-12-30",6.4047,6.5705,6.3938,6.5231,360800.0],["2002-12-31",6.5049,6.6288,6.4521,6.5596,482000.0],["2003-01-02",6.596,6.678,6.5213,6.6507,348800.0],["2003-01-03",6.6324,6.6707,6.5505,6.6252,218000.0],["2003-01-06",6.6507,6.6507,6.5632,6.5905,397200.0],["2003-01-07",6.5596,6.5942,6.4994,6.545,482000.0],["2003-01-08",6.5268,6.5432,6.4411,6.4593,350800.0],["2003-01-09",6.4411,6.6015,6.4265,6.5851,206400.0],["2003-01-10",6.5723,6.5723,6.4721,6.4885,442000.0],["2003-01-13",6.5067,6.5231,6.483,6.483,391200.0],["2003-01-14",6.4867,6.4903,6.4338,6.4612,510000.0],["2003-01-15",6.432,6.4666,6.3792,6.4229,322400.0],["2003-01-16",6.4047,6.5031,6.3956,6.4721,509600.0],["2003-01-17",6.4502,6.4575,6.3792,6.412,644800.0],["2003-01-21",6.412,6.4502,6.3792,6.3992,629600.0],["2003-01-22",6.381,6.3846,6.2626,6.2771,898800.0],["2003-01-23",6.2498,6.3883,6.2498,6.3664,500000.0],["2003-01-24",6.3774,6.381,6.2498,6.2644,318000.0],["2003-01-27",6.2462,6.2698,6.1514,6.1532,771200.0],["2003-01-28",6.135,6.1441,6.0439,6.0567,817600.0],["2003-01-29",6.0312,6.1496,5.9036,6.1314,1182000.0],["2003-01-30",6.0858,6.1787,6.0494,6.1131,454800.0],["2003-01-31",6.0949,6.2115,6.0949,6.186,522000.0],["2003-02-03",6.1915,6.2571,6.0931,6.0949,604400.0],["2003-02-04",6.0858,6.1131,6.0129,6.1022,296800.0],["2003-02-05",6.1204,6.1387,6.0312,6.0494,502400.0],["2003-02-06",6.0312,6.0312,5.9492,5.9656,472800.0],["2003-02-07",5.9765,6.0093,5.9455,5.9892,509600.0],["2003-02-10",5.9947,5.9947,5.8708,5.9218,530400.0],["2003-02-11",5.9309,5.9656,5.8617,5.9054,332000.0],["2003-02-12",5.9145,5.9856,5.9036,5.9236,269600.0],["2003-02-13",5.9127,5.9346,5.9036,5.9127,523600.0],["2003-02-14",5.9309,5.9856,5.9,5.9492,426400.0],["2003-02-18",5.9583,6.2188,5.9492,6.1405,523600.0],["2003-02-19",6.1405,6.1842,6.0002,6.0202,338000.0],["2003-02-20",6.022,6.1405,6.0002,6.0403,380400.0],["2003-02-21",6.0585,6.1186,6.0585,6.0931,552400.0],["2003-02-24",6.1022,6.104,5.9965,6.0038,487200.0],["2003-02-25",5.9947,6.115,5.9619,6.115,486400.0],["2003-02-26",6.1113,6.1552,6.0839,6.1223,328800.0],["2003-02-27",6.1223,6.263,6.1186,6.263,412000.0],["2003-02-28",6.3945,6.484,6.3397,6.3671,1032800.0],["2003-03-03",6.4128,6.4365,6.3342,6.336,261200.0],["2003-03-04",6.3488,6.3488,6.2721,6.2721,404400.0],["2003-03-05",6.2721,6.3306,6.2575,6.2703,308800.0],["2003-03-06",6.2392,6.2483,6.157,6.2008,382000.0],["2003-03-07",6.1844,6.305,6.1533,6.2904,249600.0],["2003-03-10",6.2776,6.2794,6.1698,6.1753,329200.0],["2003-03-11",6.1753,6.2538,6.1753,6.1844,318800.0],["2003-03-12",6.1935,6.2063,6.1022,6.1588,521600.0],["2003-03-13",6.157,6.3854,6.1314,6.3543,752800.0],["2003-03-14",6.3397,6.4402,6.2776,6.4256,428800.0],["2003-03-17",6.4256,6.5589,6.3306,6.5498,422800.0],["2003-03-18",6.5315,6.7051,6.4658,6.6576,500000.0],["2003-03-19",6.6576,6.6576,6.548,6.5662,376400.0],["2003-03-20",6.5936,6.6685,6.5224,6.6375,364000.0],["2003-03-21",6.6411,6.7581,6.5991,6.7288,495200.0],["2003-03-24",6.7051,6.7051,6.4621,6.548,606000.0],["2003-03-25",6.5589,6.6612,6.5224,6.621,316800.0],["2003-03-26",6.6028,6.6503,6.5498,6.5681,346800.0],["2003-03-27",6.5699,6.6046,6.5023,6.5407,293200.0],["2003-03-28",6.5407,6.6009,6.5096,6.6009,214800.0],["2003-03-31",6.5681,6.7087,6.4712,6.6832,651600.0],["2003-04-01",6.6649,6.685,6.6229,6.6813,600400.0],["2003-04-02",6.7051,6.8914,6.6905,6.8513,437600.0],["2003-04-03",6.8421,7.0157,6.8421,6.8878,583600.0],["2003-04-04",6.8787,6.9408,6.8238,6.8421,258800.0],["2003-04-07",6.9335,7.1527,6.9335,7.0467,748800.0],["2003-04-08",7.0467,7.171,7.0339,7.1253,616400.0],["2003-04-09",7.1107,7.224,7.1089,7.213,746800.0],["2003-04-10",7.213,7.213,7.1198,7.1399,898800.0],["2003-04-11",7.1618,7.2112,7.1253,7.1746,610400.0],["2003-04-14",7.1929,7.2678,7.1746,7.2623,470000.0],["2003-04-15",7.2623,7.3007,7.1911,7.2769,842800.0],["2003-04-16",7.2952,7.2989,7.2093,7.2514,800800.0],["2003-04-17",7.2495,7.2715,7.0796,7.1216,1144400.0],["2003-04-21",7.1235,7.2642,7.1034,7.2532,635200.0],["2003-04-22",7.2532,7.3537,7.171,7.3208,531600.0],["2003-04-23",7.4121,7.4121,7.3098,7.3756,525200.0],["2003-04-24",7.3756,7.3902,7.308,7.3646,1450800.0],["2003-04-25",7.319,7.3208,7.1509,7.1618,518400.0],["2003-04-28",7.1637,7.3354,7.1582,7.3153,583200.0],["2003-04-29",7.2897,7.308,7.2367,7.2642,351600.0],["2003-04-30",7.2532,7.3354,7.1929,7.2934,361600.0],["2003-05-01",7.2934,7.3043,7.1344,7.2221,381200.0],["2003-05-02",7.224,7.3445,7.2203,7.3281,518400.0],["2003-05-05",7.3281,7.3537,7.2751,7.3244,826800.0],["2003-05-06",7.3427,7.4085,7.2842,7.3975,1023600.0],["2003-05-07",7.3719,7.4341,7.3445,7.414,512000.0],["2003-05-08",7.4012,7.4615,7.3738,7.4012,504000.0],["2003-05-09",7.414,7.487,7.3993,7.4542,463600.0],["2003-05-12",7.403,7.5272,7.403,7.4834,567600.0],["2003-05-13",7.4724,7.4724,7.3975,7.4012,316000.0],["2003-05-14",7.4194,7.4249,7.3171,7.3555,292800.0],["2003-05-15",7.3774,7.4377,7.3117,7.3701,526000.0],["2003-05-16",7.3719,7.4048,7.3263,7.3263,393200.0],["2003-05-19",7.3263,7.3354,7.2642,7.2733,333600.0],["2003-05-20",7.2623,7.4085,7.2587,7.3719,656800.0],["2003-05-21",7.4049,7.425,7.3774,7.3921,437200.0],["2003-05-22",7.3738,7.3903,7.3573,7.3646,690400.0],["2003-05-23",7.3628,7.4617,7.317,7.4305,212400.0],["2003-05-27",7.4159,7.5532,7.4159,7.5514,311600.0],["2003-05-28",7.5514,7.599,7.4525,7.5624,698400.0],["2003-05-29",7.599,7.6448,7.5166,7.6136,732400.0],["2003-05-30",7.5862,7.718,7.5844,7.6814,704400.0],["2003-06-02",7.6906,7.8846,7.6887,7.8315,788400.0],["2003-06-03",7.8315,7.8554,7.7089,7.7253,594000.0],["2003-06-04",7.7546,7.8242,7.7308,7.8242,579600.0],["2003-06-05",7.7327,7.8737,7.6777,7.848,484800.0],["2003-06-06",7.87,8.0385,7.8187,8.0275,1074000.0],["2003-06-09",8.0385,8.0385,7.8425,7.8737,798400.0],["2003-06-10",7.8737,8.0018,7.8407,7.9945,661600.0],["2003-06-11",7.9927,7.9927,7.9066,7.9817,385600.0],["2003-06-12",8.0202,8.108,8.0202,8.0971,443200.0],["2003-06-13",8.1209,8.1483,8.0458,8.1209,444000.0],["2003-06-16",8.1392,8.271,8.1392,8.26,346000.0],["2003-06-17",8.26,8.26,8.1337,8.2527,612400.0],["2003-06-18",8.2307,8.2948,8.0476,8.2857,1338000.0],["2003-06-19",8.2857,8.3259,8.2216,8.2216,548000.0],["2003-06-20",8.3131,8.3186,8.1849,8.2417,762400.0],["2003-06-23",8.2417,8.2417,8.0018,8.0623,674000.0],["2003-06-24",8.0623,8.1355,7.978,8.0421,427600.0],["2003-06-25",8.0604,8.1099,8.0403,8.0787,415600.0],["2003-06-26",8.1117,8.1392,8.0238,8.1099,319600.0],["2003-06-27",8.1099,8.1264,8.0421,8.0659,308400.0],["2003-06-30",8.0641,8.1758,8.0623,8.1392,712000.0],["2003-07-01",8.141,8.2417,8.0256,8.2325,625600.0],["2003-07-02",8.2216,8.3351,8.2033,8.3168,384400.0],["2003-07-03",8.2802,8.3644,8.2545,8.3204,264000.0],["2003-07-07",8.3351,8.4486,8.3021,8.4248,375600.0],["2003-07-08",8.4248,8.5676,8.3992,8.5622,517200.0],["2003-07-09",8.5713,8.6519,8.5072,8.6152,546800.0],["2003-07-10",8.6153,8.6153,8.5036,8.5475,549600.0],["2003-07-11",8.5493,8.5658,8.423,8.4981,458800.0],["2003-07-14",8.542,8.5786,8.5054,8.5054,238000.0],["2003-07-15",8.5512,8.5823,8.4743,8.5145,318400.0],["2003-07-16",8.5145,8.52,8.4047,8.4321,344000.0],["2003-07-17",8.4138,8.4962,8.315,8.3314,602000.0],["2003-07-18",8.3589,8.5841,8.3424,8.5841,719600.0],["2003-07-21",8.5383,8.5658,8.4688,8.5512,407600.0],["2003-07-22",8.5512,8.7434,8.5512,8.6702,676800.0],["2003-07-23",8.6519,8.8331,8.6061,8.813,592800.0],["2003-07-24",8.813,8.9082,8.7782,8.78,594400.0],["2003-07-25",8.78,8.8112,8.7178,8.7965,732400.0],["2003-07-28",8.8075,8.8624,8.7544,8.8441,220400.0],["2003-07-29",8.8441,8.8441,8.7434,8.7544,260000.0],["2003-07-30",8.7801,8.9412,8.7526,8.9412,532000.0],["2003-07-31",8.9412,9.0053,8.8881,8.9265,856800.0],["2003-08-01",8.9247,8.976,8.8661,8.9046,832000.0],["2003-08-04",8.9412,8.9412,8.8075,8.8972,623600.0],["2003-08-05",8.9174,9.0053,8.8148,8.8332,310000.0],["2003-08-06",8.8258,8.8789,8.791,8.8679,554400.0],["2003-08-07",8.8679,8.8881,8.6977,8.7178,601600.0],["2003-08-08",8.716,8.7324,8.6354,8.7013,657600.0],["2003-08-11",8.716,8.7489,8.6427,8.661,481600.0],["2003-08-12",8.6793,8.6848,8.6226,8.6574,776000.0],["2003-08-13",8.6574,8.6793,8.6427,8.6519,1111600.0],["2003-08-14",8.6391,8.8313,8.6372,8.8313,962000.0],["2003-08-15",8.8167,9.0126,8.8039,8.9833,271600.0],["2003-08-18",8.9833,9.247,8.9833,9.214,568000.0],["2003-08-19",9.1682,9.3459,9.1682,9.214,664800.0],["2003-08-20",9.0627,9.2314,9.0627,9.2021,453200.0],["2003-08-21",9.2021,9.3745,9.1727,9.3525,538000.0],["2003-08-22",9.3378,9.4663,9.3195,9.4149,661200.0],["2003-08-25",9.347,9.492,9.336,9.4754,539200.0],["2003-08-26",9.4809,9.5121,9.4296,9.4663,911600.0],["2003-08-27",9.5066,9.6461,9.4846,9.6332,617200.0],["2003-08-28",9.635,10.0075,9.3562,9.9524,2660000.0],["2003-08-29",9.9286,10.0717,9.8699,10.0717,1000800.0],["2003-09-02",10.0992,10.4074,10.0992,10.4074,1187200.0],["2003-09-03",10.4074,10.622,10.3193,10.5633,1372400.0],["2003-09-04",10.5303,10.5578,10.4863,10.5028,1184000.0],["2003-09-05",10.4844,10.4844,10.2404,10.2423,1084000.0],["2003-09-08",10.2735,10.4129,10.2551,10.4019,864800.0],["2003-09-09",10.4202,10.523,10.378,10.378,1188000.0],["2003-09-10",10.3652,10.3872,10.0717,10.0772,808400.0],["2003-09-11",10.1139,10.3102,10.1139,10.3102,650800.0],["2003-09-12",10.3193,10.334,10.1542,10.2239,1450400.0],["2003-09-15",10.2551,10.4019,10.2459,10.3707,559600.0],["2003-09-16",10.3707,10.5963,10.3707,10.5817,593200.0],["2003-09-17",10.5487,10.5487,10.3817,10.3872,411200.0],["2003-09-18",10.4056,10.5211,10.3762,10.4899,432800.0],["2003-09-19",10.4899,10.4918,10.4019,10.4404,470400.0],["2003-09-22",10.4239,10.4294,10.334,10.3542,288800.0],["2003-09-23",10.3285,10.3964,10.2404,10.2735,458800.0],["2003-09-24",10.2551,10.2918,10.1377,10.1671,466800.0],["2003-09-25",10.1817,10.1964,9.9066,9.9286,987200.0],["2003-09-26",9.8423,9.8515,9.6956,9.7488,1073200.0],["2003-09-29",9.7616,9.9414,9.7525,9.9396,502800.0],["2003-09-30",9.9157,9.9231,9.7873,9.8882,836000.0],["2003-10-01",9.8882,10.079,9.8625,10.0533,632000.0],["2003-10-02",10.09,10.09,9.9579,9.9726,578400.0],["2003-10-03",10.0185,10.2331,10.0111,10.2331,839600.0],["2003-10-06",10.1671,10.2111,10.1359,10.1762,486000.0],["2003-10-07",10.1781,10.2845,10.112,10.2276,592400.0],["2003-10-08",10.3157,10.3744,10.2368,10.3505,543600.0],["2003-10-09",10.4202,10.5193,10.367,10.3927,516400.0],["2003-10-10",10.3468,10.4092,10.3248,10.3413,202800.0],["2003-10-13",10.356,10.4881,10.356,10.4606,202000.0],["2003-10-14",10.5028,10.512,10.4386,10.4936,622000.0],["2003-10-15",10.5395,10.6404,10.523,10.567,475600.0],["2003-10-16",10.6037,10.6037,10.3744,10.4386,601600.0],["2003-10-17",10.4569,10.4936,10.4257,10.4753,650800.0],["2003-10-20",10.4844,10.5486,10.4588,10.4753,312000.0],["2003-10-21",10.4899,10.5853,10.4,10.5138,426000.0],["2003-10-22",10.4936,10.523,10.3065,10.3212,442000.0],["2003-10-23",10.3102,10.4386,10.3047,10.4221,343200.0],["2003-10-24",10.4239,10.4239,10.2349,10.3157,275600.0],["2003-10-27",10.3469,10.5211,10.3469,10.5156,324000.0],["2003-10-28",10.4734,10.4991,10.367,10.4973,452800.0],["2003-10-29",10.4624,10.578,10.4588,10.578,258400.0],["2003-10-30",10.6587,10.6789,10.6165,10.6275,397600.0],["2003-10-31",10.4936,10.5762,10.4918,10.4973,324400.0],["2003-11-03",10.534,10.6954,10.5321,10.6257,423200.0],["2003-11-04",10.6496,10.7211,10.6312,10.7064,458800.0],["2003-11-05",10.7229,10.8367,10.6862,10.8367,274800.0],["2003-11-06",10.8238,10.9431,10.811,10.9431,576400.0],["2003-11-07",10.9431,11.0036,10.9064,10.9779,382000.0],["2003-11-10",10.9339,10.9614,10.7688,10.7743,490800.0],["2003-11-11",10.7926,10.8073,10.6367,10.6569,811200.0],["2003-11-12",10.6752,10.7321,10.6165,10.7321,974400.0],["2003-11-13",10.7229,10.7229,10.5927,10.6807,1169200.0],["2003-11-14",10.6679,10.7138,10.5138,10.5376,588000.0],["2003-11-17",10.5211,10.5541,10.4184,10.512,569600.0],["2003-11-18",10.4936,10.5193,10.3597,10.3982,442000.0],["2003-11-19",10.356,10.3835,10.2496,10.2496,712400.0],["2003-11-20",10.2496,10.2955,10.1561,10.1561,842400.0],["2003-11-21",10.2019,10.2551,10.09,10.1175,643200.0],["2003-11-24",10.09,10.1982,10.0808,10.1982,1203600.0],["2003-11-25",10.2276,10.5486,10.2276,10.5486,1368400.0],["2003-11-26",10.5487,10.6771,10.534,10.6385,421200.0],["2003-11-28",10.622,10.7871,10.622,10.7376,368000.0],["2003-12-01",10.7615,10.9614,10.7615,10.8917,727200.0],["2003-12-02",10.9523,10.9743,10.778,10.8569,1739600.0],["2003-12-03",10.888,11.0348,10.888,11.0073,1526000.0],["2003-12-04",10.9972,11.1717,10.9972,11.157,1036000.0],["2003-12-05",11.1442,11.2342,11.1093,11.1644,514400.0],["2003-12-08",11.1662,11.2048,11.135,11.1846,533600.0],["2003-12-09",11.2305,11.2305,11.157,11.2122,932000.0],["2003-12-10",11.2122,11.2269,11.1589,11.214,890400.0],["2003-12-11",11.1901,11.3004,11.157,11.2177,531200.0],["2003-12-12",11.2361,11.2416,11.1038,11.1662,525600.0],["2003-12-15",11.2361,11.2361,11.0339,11.0468,560800.0],["2003-12-16",11.045,11.045,10.841,11.0119,930800.0],["2003-12-17",10.9659,10.9659,10.8612,10.9623,460000.0],["2003-12-18",10.9806,10.9935,10.8483,10.9806,666000.0],["2003-12-19",11.0064,11.0137,10.8392,10.9659,601200.0],["2003-12-22",10.9439,10.9659,10.8024,10.852,538000.0],["2003-12-23",10.8594,10.9255,10.7859,10.9255,450400.0],["2003-12-24",10.9255,10.9255,10.8428,10.8612,101600.0],["2003-12-26",10.8612,10.9218,10.8612,10.8961,104800.0],["2003-12-29",10.9237,10.9623,10.8318,10.9476,618000.0],["2003-12-30",10.9329,10.9329,10.8189,10.8649,495600.0],["2003-12-31",10.8796,10.92,10.7969,10.8704,434800.0],["2004-01-02",10.8704,10.9035,10.762,10.7712,361600.0],["2004-01-05",10.8042,10.8098,10.6205,10.6977,820000.0],["2004-01-06",10.7216,10.7895,10.6683,10.784,740400.0],["2004-01-07",10.784,10.8539,10.7822,10.841,539600.0],["2004-01-08",10.8502,10.8851,10.7748,10.8447,299200.0],["2004-01-09",10.8134,10.8134,10.6701,10.672,385200.0],["2004-01-12",10.6021,10.6223,10.4515,10.4864,972000.0],["2004-01-13",10.4459,10.4588,10.3761,10.4074,659200.0],["2004-01-14",10.4257,10.4606,10.4184,10.4368,346400.0],["2004-01-15",10.4368,10.4368,10.3633,10.4184,482400.0],["2004-01-16",10.4276,10.536,10.4037,10.5194,650800.0],["2004-01-20",10.6113,10.6536,10.4937,10.5194,820000.0],["2004-01-21",10.5378,10.6389,10.5029,10.6223,472400.0],["2004-01-22",10.6573,10.7014,10.5305,10.5691,420000.0],["2004-01-23",10.5286,10.5617,10.4772,10.4809,524800.0],["2004-01-26",10.4827,10.5047,10.4331,10.4753,414400.0],["2004-01-27",10.4459,10.4459,10.1979,10.2254,933600.0],["2004-01-28",10.1887,10.2107,9.8414,9.8506,1274800.0],["2004-01-29",9.8965,9.9774,9.7661,9.858,1352400.0],["2004-01-30",9.8598,10.0141,9.812,9.9259,1097600.0],["2004-02-02",9.9627,10.0325,9.8745,9.9021,562000.0],["2004-02-03",9.8763,9.959,9.7845,9.8359,604400.0],["2004-02-04",9.79,9.8561,9.6834,9.6834,693600.0],["2004-02-05",9.6558,9.7385,9.518,9.5621,972000.0],["2004-02-06",9.6007,9.8194,9.5915,9.8028,990000.0],["2004-02-09",9.8212,10.0013,9.8065,9.9572,509600.0],["2004-02-10",9.9462,10.0601,9.9223,10.0031,530800.0],["2004-02-11",9.9774,10.0509,9.9259,9.9351,615600.0],["2004-02-12",9.9351,10.0233,9.9351,9.9866,441600.0],["2004-02-13",9.6926,9.6944,9.2461,9.2975,3395200.0],["2004-02-17",9.3618,9.3894,9.2975,9.3618,2251200.0],["2004-02-18",9.3913,9.4097,9.2992,9.3287,932000.0],["2004-02-19",9.3747,9.4465,9.3692,9.3913,1681600.0],["2004-02-20",9.4097,9.4871,9.3729,9.4871,1179200.0],["2004-02-23",9.4907,9.5386,9.3637,9.3839,1179600.0],["2004-02-24",9.2992,9.4465,9.2624,9.4171,1032000.0],["2004-02-25",9.4171,9.5276,9.3821,9.5202,626400.0],["2004-02-26",9.5478,9.5718,9.4742,9.5681,544800.0],["2004-02-27",9.6583,10.5385,9.6031,10.5017,3105200.0],["2004-03-01",10.5017,10.9215,10.4778,10.5698,1620800.0],["2004-03-02",10.5772,10.789,10.4501,10.5201,1093600.0],["2004-03-03",10.5201,10.6527,10.417,10.6472,834800.0],["2004-03-04",10.6711,10.7724,10.3673,10.3765,1298000.0],["2004-03-05",10.4225,10.6821,10.4225,10.6785,1813200.0],["2004-03-08",10.6343,10.6803,10.5054,10.5698,684400.0],["2004-03-09",10.5422,10.5514,10.3746,10.3875,600400.0],["2004-03-10",10.4336,10.4649,10.3212,10.3304,834400.0],["2004-03-11",10.2936,10.2936,9.9345,9.9364,1845600.0],["2004-03-12",9.9437,10.2918,9.9309,10.2236,1515600.0],["2004-03-15",10.2273,10.2273,10.0266,10.0505,886800.0],["2004-03-16",10.0911,10.1739,9.999,10.0911,427200.0],["2004-03-17",10.0671,10.3452,10.0671,10.242,672800.0],["2004-03-18",10.1647,10.1684,10.0082,10.1205,1119200.0],["2004-03-19",10.1371,10.1886,10.0653,10.0671,480400.0],["2004-03-22",9.9253,10.0137,9.616,9.767,939600.0],["2004-03-23",9.8701,10.0616,9.8001,9.999,843200.0],["2004-03-24",10.0174,10.0616,9.9216,9.9253,555600.0],["2004-03-25",9.999,9.999,9.778,9.8296,1091200.0],["2004-03-26",9.8406,9.9401,9.7412,9.9364,1148400.0],["2004-03-29",9.9143,10.0358,9.8112,9.9216,840200.0],["2004-03-30",9.8701,9.8701,9.6675,9.7743,995400.0],["2004-03-31",9.8148,9.8369,9.5349,9.7706,1100400.0],["2004-04-01",9.778,9.9253,9.7743,9.8406,879600.0],["2004-04-02",9.9069,10.15,9.8885,10.1242,871800.0],["2004-04-05",10.1831,10.2531,10.0911,10.1868,500600.0],["2004-04-06",10.1279,10.2089,10.0248,10.1463,661800.0],["2004-04-07",10.1831,10.2089,9.9953,10.161,458200.0],["2004-04-08",10.1831,10.3304,10.1279,10.1831,680200.0],["2004-04-12",10.1831,10.3709,10.1831,10.2936,381200.0],["2004-04-13",10.2752,10.3709,9.9437,10.0284,684000.0],["2004-04-14",9.9143,10.091,9.8738,9.9216,381400.0],["2004-04-15",9.9216,10.1021,9.8995,10.0211,377400.0],["2004-04-16",9.9769,10.091,9.9621,10.0321,440400.0],["2004-04-19",9.9806,10.1537,9.9437,10.1205,843600.0],["2004-04-20",10.091,10.2715,10.091,10.1279,631200.0],["2004-04-21",10.1021,10.2384,10.1021,10.2236,821400.0],["2004-04-22",10.2015,10.4336,10.1573,10.4336,898400.0],["2004-04-23",10.4593,10.4593,10.3231,10.4336,538000.0],["2004-04-26",10.382,10.5882,10.382,10.533,859000.0],["2004-04-27",10.4962,10.5882,10.4593,10.4925,483600.0],["2004-04-28",10.4004,10.4262,10.2384,10.3047,770800.0],["2004-04-29",10.2384,10.2568,9.9842,10.0284,659400.0],["2004-04-30",10.0174,10.2163,9.9806,10.1021,508600.0],["2004-05-03",10.1058,10.1058,9.8222,9.9474,729200.0],["2004-05-04",9.918,10.0063,9.7927,9.9216,706400.0],["2004-05-05",9.9253,10.0248,9.8148,9.9437,663400.0],["2004-05-06",9.8885,9.8885,9.6786,9.8112,726800.0],["2004-05-07",9.7375,9.9806,9.6417,9.6491,580400.0],["2004-05-10",9.6307,9.6307,9.3066,9.5239,559000.0],["2004-05-11",9.6123,9.6675,9.5534,9.6454,442200.0],["2004-05-12",9.5902,9.6749,9.4097,9.5755,675800.0],["2004-05-13",9.5754,9.6565,9.5386,9.616,344000.0],["2004-05-14",9.6123,9.7596,9.5755,9.6602,519600.0],["2004-05-17",9.5939,9.5975,9.4686,9.5202,448400.0],["2004-05-18",9.5939,9.6786,9.5092,9.6086,252400.0],["2004-05-19",9.6859,9.929,9.4429,9.4834,365400.0],["2004-05-20",9.4871,9.6454,9.395,9.5276,223000.0],["2004-05-21",9.5755,9.7044,9.557,9.6417,267000.0],["2004-05-24",9.6786,9.8296,9.6712,9.7817,335800.0],["2004-05-25",9.7964,10.08,9.7191,10.0616,364400.0],["2004-05-26",10.0616,10.0616,9.8701,9.929,384200.0],["2004-05-27",9.9437,10.0837,9.2256,9.5239,1447200.0],["2004-05-28",9.5386,9.7191,9.4797,9.6786,965800.0],["2004-06-01",9.6417,9.9069,9.6417,9.9069,1008600.0],["2004-06-02",9.9437,10.0947,9.8517,10.0137,885200.0],["2004-06-03",10.0303,10.1447,9.9418,10.0562,767000.0],["2004-06-04",10.0967,10.1115,9.9233,9.9528,321400.0],["2004-06-07",10.0192,10.1373,10.0119,10.1078,299600.0],["2004-06-08",10.1263,10.189,10.0635,10.1447,307600.0],["2004-06-09",10.1078,10.248,10.0377,10.0672,326200.0],["2004-06-10",10.0377,10.2222,10.0377,10.13,351800.0],["2004-06-14",10.0746,10.0746,9.8716,9.8864,307000.0],["2004-06-15",9.9122,10.1189,9.9122,10.0746,464800.0],["2004-06-16",10.13,10.13,9.9528,9.986,341400.0],["2004-06-17",9.7609,9.9602,9.7572,9.8975,358000.0],["2004-06-18",9.7904,9.9934,9.7904,9.9344,612000.0],["2004-06-21",9.9159,10.0303,9.8421,9.975,266600.0],["2004-06-22",9.9454,10.1558,9.9307,10.1226,370200.0],["2004-06-23",10.0857,10.296,10.0709,10.237,415600.0],["2004-06-24",10.2591,10.3698,10.2111,10.3477,445600.0],["2004-06-25",10.3477,10.3846,10.2591,10.2739,488600.0],["2004-06-28",10.2739,10.4399,10.2517,10.4399,482400.0],["2004-06-29",10.3846,10.5396,10.3735,10.4732,459400.0],["2004-06-30",10.4805,10.8127,10.3772,10.8127,844800.0],["2004-07-01",10.8127,10.8496,10.4363,10.4436,494000.0],["2004-07-02",10.4252,10.4399,10.2591,10.3403,289600.0],["2004-07-06",10.3329,10.3329,10.2038,10.2813,378600.0],["2004-07-07",10.2813,10.3698,10.1263,10.1263,359200.0],["2004-07-08",10.1669,10.2038,9.9565,9.986,457000.0],["2004-07-09",9.986,10.1004,9.986,10.0931,308000.0],["2004-07-12",10.0562,10.1558,10.0156,10.0857,341000.0],["2004-07-13",10.0857,10.3514,10.0857,10.3329,550800.0],["2004-07-14",10.296,10.3957,10.2001,10.2554,357800.0],["2004-07-15",10.2776,10.3071,10.1004,10.1189,834600.0],["2004-07-16",10.1484,10.1853,9.8347,9.8679,1107000.0],["2004-07-19",9.8679,9.8716,9.7056,9.82,806800.0],["2004-07-20",9.8384,9.9048,9.7757,9.9048,588000.0],["2004-07-21",9.9159,9.9602,9.6502,9.6539,531800.0],["2004-07-22",9.6318,9.724,9.5284,9.6834,554800.0],["2004-07-23",9.6945,9.9085,9.6945,9.8126,1535000.0],["2004-07-26",9.8163,9.9085,9.6318,9.6687,456600.0],["2004-07-27",9.7499,9.7868,9.6502,9.7166,418200.0],["2004-07-28",9.7351,9.986,9.6908,9.9159,476400.0],["2004-07-29",9.9528,10.0931,9.8975,10.0192,353000.0],["2004-07-30",10.0008,10.0008,9.8237,9.8273,488400.0],["2004-08-02",9.8421,9.9639,9.6687,9.9085,316600.0],["2004-08-03",9.831,9.9012,9.6318,9.6355,286400.0],["2004-08-04",9.6355,9.8015,9.558,9.8015,315200.0],["2004-08-05",9.7794,9.8089,9.2664,9.4325,567800.0],["2004-08-06",9.414,9.4472,9.3402,9.3956,478600.0],["2004-08-09",9.3919,9.4989,9.2886,9.3144,724600.0],["2004-08-10",9.2996,9.6871,9.2775,9.6576,495600.0],["2004-08-11",9.5949,9.8421,9.4952,9.7978,583200.0],["2004-08-12",9.7978,9.8015,9.5801,9.5986,529000.0],["2004-08-13",9.6391,9.7056,9.5174,9.5284,256200.0],["2004-08-16",9.5395,9.772,9.5321,9.7056,403400.0],["2004-08-17",9.6687,9.7203,9.6281,9.6724,641800.0],["2004-08-18",9.652,9.9035,9.5781,9.8887,349800.0],["2004-08-19",9.9109,9.9442,9.615,9.6668,448200.0],["2004-08-20",9.689,10.2067,9.6668,10.2067,616800.0],["2004-08-23",10.1771,10.2511,10.0847,10.1032,465800.0],["2004-08-24",10.1697,10.4397,10.155,10.3621,766400.0],["2004-08-25",10.3547,10.4286,10.2252,10.4175,356200.0],["2004-08-26",10.3547,10.5211,10.3547,10.4286,474200.0],["2004-08-27",10.4323,10.4619,10.3214,10.3953,799200.0],["2004-08-30",10.3953,10.6061,10.2955,10.5396,647200.0],["2004-08-31",10.5396,10.6135,10.3916,10.5026,548000.0],["2004-09-01",10.558,10.6394,10.3916,10.4989,618800.0],["2004-09-02",10.4989,10.6061,10.3916,10.4841,542000.0],["2004-09-03",10.4952,10.6579,10.3916,10.6431,678600.0],["2004-09-07",10.7356,10.791,10.6135,10.7356,559400.0],["2004-09-08",10.6505,10.8391,10.6135,10.7688,622800.0],["2004-09-09",10.8539,10.8909,10.7614,10.8317,502200.0],["2004-09-10",10.8317,10.8317,10.6579,10.7541,506600.0],["2004-09-13",10.828,10.8798,10.7836,10.8576,605200.0],["2004-09-14",10.8909,10.902,10.743,10.8539,541600.0],["2004-09-15",10.8354,10.8539,10.7208,10.7356,457600.0],["2004-09-16",10.7356,10.8502,10.7356,10.8391,378400.0],["2004-09-17",10.7799,10.791,10.6024,10.6135,786800.0],["2004-09-20",10.6357,10.8243,10.6357,10.7873,633000.0],["2004-09-21",10.7429,10.8798,10.7245,10.8391,690000.0],["2004-09-22",10.6616,10.8095,10.6505,10.7836,698200.0],["2004-09-23",10.706,10.7282,10.4841,10.4878,349400.0],["2004-09-24",10.4286,10.5765,10.4175,10.4323,800200.0],["2004-09-27",10.4471,10.473,10.2511,10.2585,577400.0],["2004-09-28",10.2067,10.3842,10.2067,10.3547,469800.0],["2004-09-29",10.2992,10.5248,10.2992,10.4878,417200.0],["2004-09-30",10.4656,10.5691,10.3842,10.4989,465400.0],["2004-10-01",10.5359,10.8132,10.4804,10.7614,380600.0],["2004-10-04",10.7688,11.1941,10.7688,11.0277,657400.0],["2004-10-05",10.9537,11.0314,10.9094,10.9611,713600.0],["2004-10-06",10.9722,10.9796,10.8576,10.8983,693400.0],["2004-10-07",10.9094,10.9094,10.6246,10.6246,420600.0],["2004-10-08",10.6579,10.6764,10.5322,10.558,317800.0],["2004-10-11",10.6135,10.7614,10.4175,10.7245,331400.0],["2004-10-12",10.6135,10.632,10.473,10.5802,434200.0],["2004-10-13",10.632,10.632,10.3842,10.3879,344600.0],["2004-10-14",10.4249,10.4508,10.2659,10.3473,266400.0],["2004-10-15",10.3842,10.5802,10.3731,10.5396,285600.0],["2004-10-18",10.5396,10.558,10.4471,10.4471,1053200.0],["2004-10-19",10.4508,10.4878,10.351,10.3547,502000.0],["2004-10-20",10.3547,10.4434,10.2955,10.3953,288000.0],["2004-10-21",10.3547,10.4249,10.2622,10.3768,390400.0],["2004-10-22",10.4101,10.5211,10.4064,10.473,264000.0],["2004-10-25",10.3916,10.6283,10.314,10.5876,340800.0],["2004-10-26",10.5765,10.6135,10.4323,10.5396,484000.0],["2004-10-27",10.5396,10.9907,10.5396,10.9463,499400.0],["2004-10-28",10.8724,11.0758,10.8354,10.9426,529800.0],["2004-10-29",10.9427,11.0684,10.8539,10.9833,473800.0],["2004-11-01",10.9094,11.1534,10.8613,11.098,378600.0],["2004-11-02",11.0943,11.5787,11.0906,11.2977,670400.0],["2004-11-03",11.4678,11.7673,11.4678,11.686,618800.0],["2004-11-04",11.686,11.8635,11.5861,11.8339,365400.0],["2004-11-05",11.8709,12.0188,11.8265,11.9337,454400.0],["2004-11-08",11.9079,12.0003,11.7119,11.8228,470800.0],["2004-11-09",11.7784,11.7821,11.538,11.6305,679200.0],["2004-11-10",11.649,11.7636,11.6083,11.7303,317200.0],["2004-11-11",11.7414,11.8709,11.686,11.8598,244600.0],["2004-11-12",11.8043,12.0151,11.5196,11.9818,390000.0],["2004-11-15",11.9818,12.0003,11.8154,11.9042,448800.0],["2004-11-16",11.8709,11.8968,11.7414,11.7821,344400.0],["2004-11-17",11.7451,11.8339,11.7229,11.7747,370200.0],["2004-11-18",11.7747,11.7895,11.649,11.7377,567600.0],["2004-11-19",11.7747,11.7821,11.7119,11.7562,742000.0],["2004-11-22",11.686,11.8117,11.6712,11.7599,478800.0],["2004-11-23",11.7784,11.7969,11.6157,11.7969,452600.0],["2004-11-24",11.8043,12.4861,11.8043,12.4861,948000.0],["2004-11-26",12.449,12.4823,12.3675,12.4268,335000.0],["2004-11-29",12.5972,12.7639,12.5157,12.5861,860400.0],["2004-11-30",11.9488,12.1341,11.4635,11.4857,2129800.0],["2004-12-01",11.4857,11.4857,10.7632,11.2486,2534600.0],["2004-12-02",11.3004,11.6154,11.1819,11.5227,1061600.0],["2004-12-03",11.4672,11.5746,11.356,11.4672,709200.0],["2004-12-06",11.3931,11.3931,11.1633,11.2597,724400.0],["2004-12-07",11.3153,11.4338,11.2041,11.3708,837000.0],["2004-12-08",11.356,11.4486,11.2856,11.4486,606400.0],["2004-12-09",11.356,11.5042,11.2819,11.5005,697800.0],["2004-12-10",11.2634,11.4894,11.2634,11.4783,624800.0],["2004-12-13",11.5413,11.5598,11.4412,11.4894,740600.0],["2004-12-14",11.5116,11.7339,11.4783,11.7339,571600.0],["2004-12-15",11.6709,11.7154,11.5338,11.7154,489000.0],["2004-12-16",11.7265,11.7858,11.4672,11.5376,550000.0],["2004-12-17",11.4449,11.5931,11.4116,11.5042,603400.0],["2004-12-20",11.5894,11.6228,11.4486,11.6042,389800.0],["2004-12-21",11.5413,11.7339,11.4005,11.6709,448600.0],["2004-12-22",11.6858,11.871,11.6709,11.8451,309200.0],["2004-12-23",11.7784,12.0007,11.7747,11.9785,385000.0],["2004-12-27",11.9785,12.0081,11.7895,11.8377,478600.0],["2004-12-28",11.7895,12.1155,11.7895,12.097,376200.0],["2004-12-29",12.097,12.1637,12.0007,12.0785,260400.0],["2004-12-30",12.0414,12.1859,12.0229,12.1192,267600.0],["2004-12-31",12.0896,12.1748,12.0451,12.0711,205600.0],["2005-01-03",12.0303,12.1896,11.8265,11.8303,519400.0],["2005-01-04",11.8932,11.8932,11.5857,11.5968,465000.0],["2005-01-05",11.6117,11.708,11.3523,11.3782,502400.0],["2005-01-06",11.3671,11.5487,11.3375,11.4116,411200.0],["2005-01-07",11.4116,11.4968,11.319,11.4116,412600.0],["2005-01-10",11.3375,11.5968,11.3153,11.4005,415200.0],["2005-01-11",11.3745,11.3856,11.2263,11.2411,579600.0],["2005-01-12",11.2449,11.2893,11.1078,11.2263,535200.0],["2005-01-13",11.2449,11.3227,11.1411,11.167,397400.0],["2005-01-14",11.1522,11.2523,11.1522,11.2411,452200.0],["2005-01-18",11.1893,11.3745,11.0225,11.3004,653400.0],["2005-01-19",11.2634,11.3745,11.2411,11.3671,470400.0],["2005-01-20",11.3671,11.3894,11.2856,11.319,612200.0],["2005-01-21",11.3671,11.419,11.0114,11.0374,547200.0],["2005-01-24",11.0744,11.1522,10.9485,10.967,505200.0],["2005-01-25",11.004,11.2449,10.9188,10.9225,754200.0],["2005-01-26",11.0151,11.2782,10.9299,11.2523,447200.0],["2005-01-27",11.1152,11.3894,11.0485,11.2374,369000.0],["2005-01-28",11.1337,11.319,11.1078,11.2189,472200.0],["2005-01-31",11.193,11.6191,11.193,11.5524,685800.0],["2005-02-01",11.4857,11.6895,11.4486,11.5931,401600.0],["2005-02-02",11.5413,11.6117,11.4412,11.582,435600.0],["2005-02-03",11.6265,11.7821,11.6042,11.7265,401800.0],["2005-02-04",11.6339,11.8377,11.6228,11.7969,505200.0],["2005-02-07",11.745,11.9303,11.745,11.8932,320600.0],["2005-02-08",11.8488,11.9933,11.8488,11.9488,388600.0],["2005-02-09",11.9673,12.0044,11.7117,11.745,275400.0],["2005-02-10",11.7821,11.8636,11.6524,11.8006,364200.0],["2005-02-11",11.7561,12.0377,11.6895,11.9822,344600.0],["2005-02-14",11.9229,12.0007,11.8525,11.9451,245400.0],["2005-02-15",11.8599,11.9488,11.7747,11.8377,434600.0],["2005-02-16",11.7634,11.9824,11.7634,11.923,290200.0],["2005-02-17",11.9045,11.975,11.7894,11.8005,355000.0],["2005-02-18",11.7931,11.9342,11.7114,11.7114,459800.0],["2005-02-22",11.6929,11.8117,11.6298,11.6855,522000.0],["2005-02-23",11.563,11.9119,11.563,11.8117,422200.0],["2005-02-24",11.7968,11.9713,11.756,11.8785,448000.0],["2005-02-25",11.8414,12.0158,11.808,11.8228,821000.0],["2005-02-28",11.8748,11.9119,11.7746,11.8377,730800.0],["2005-03-01",11.7671,11.8265,11.7486,11.7486,964000.0],["2005-03-02",11.73,11.7857,11.6929,11.6929,604800.0],["2005-03-03",11.6966,11.7746,11.6743,11.7374,649200.0],["2005-03-04",11.7337,11.9565,11.7152,11.9527,826200.0],["2005-03-07",11.9527,12.0084,11.9008,11.9156,442200.0],["2005-03-08",11.9193,12.0455,11.8228,11.9899,435800.0],["2005-03-09",11.9899,12.1012,11.9082,12.0641,543400.0],["2005-03-10",12.0381,12.1012,11.9676,12.0084,374200.0],["2005-03-11",11.9342,12.0752,11.8488,11.9156,412200.0],["2005-03-14",11.8785,12.1903,11.8785,12.0641,510600.0],["2005-03-15",12.0307,12.0827,11.9193,11.9787,374200.0],["2005-03-16",11.9527,12.0567,11.8525,11.8525,352600.0],["2005-03-17",11.8525,12.0641,11.808,11.9156,348600.0],["2005-03-18",11.8785,11.9527,11.8228,11.8785,640200.0],["2005-03-21",11.8636,11.9379,11.8043,11.8971,240000.0],["2005-03-22",11.8414,12.1309,11.8228,11.9416,477400.0],["2005-03-23",11.8674,12.0381,11.8674,11.9527,383400.0],["2005-03-24",11.9676,11.9676,11.8414,11.8414,375800.0],["2005-03-28",11.8674,11.949,11.8414,11.8414,319600.0],["2005-03-29",11.808,11.9676,11.6706,11.7003,425000.0],["2005-03-30",11.704,11.9602,11.6706,11.9342,331800.0],["2005-03-31",11.8933,12.0604,11.8525,11.9824,354600.0],["2005-04-01",11.975,12.0938,11.808,11.8599,457400.0],["2005-04-04",11.8599,11.9193,11.782,11.8637,382600.0],["2005-04-05",11.8933,11.9156,11.8043,11.8822,309200.0],["2005-04-06",11.9156,11.9602,11.8488,11.8748,291400.0],["2005-04-07",11.8117,11.9008,11.7115,11.8302,289000.0],["2005-04-08",11.8228,11.8228,11.6892,11.7152,425800.0],["2005-04-11",11.7189,11.7374,11.6001,11.6372,385400.0],["2005-04-12",11.6372,11.7746,11.5518,11.6929,516600.0],["2005-04-13",11.6521,11.7226,11.563,11.5815,304400.0],["2005-04-14",11.563,11.6706,11.2103,11.2437,666600.0],["2005-04-15",11.2363,11.24,11.0656,11.0915,597200.0],["2005-04-18",11.1175,11.2103,11.0433,11.1101,583400.0],["2005-04-19",11.1027,11.3291,11.073,11.2883,379800.0],["2005-04-20",11.3106,11.3774,11.1881,11.1881,319000.0],["2005-04-21",11.2437,11.4071,11.1992,11.3662,329200.0],["2005-04-22",11.3699,11.3885,11.2029,11.2512,366000.0],["2005-04-25",11.3031,11.4924,11.2623,11.4293,270400.0],["2005-04-26",11.37,11.4628,11.2623,11.2883,355400.0],["2005-04-27",11.2326,11.2697,11.1324,11.1584,418800.0],["2005-04-28",11.1621,11.1769,11.0284,11.1398,617000.0],["2005-04-29",11.1509,11.1509,10.9134,11.0433,754400.0],["2005-05-02",11.1064,11.2289,11.0619,11.099,744200.0],["2005-05-03",11.099,11.1361,10.9876,11.047,613200.0],["2005-05-04",11.099,11.3217,11.099,11.3217,442800.0],["2005-05-05",11.2994,11.3588,11.1732,11.3217,371200.0],["2005-05-06",11.3588,11.4962,11.3402,11.4405,232800.0],["2005-05-09",11.4145,11.5073,11.3031,11.4739,153400.0],["2005-05-10",11.4331,11.5444,11.2957,11.4702,414600.0],["2005-05-11",11.4813,11.5259,11.3774,11.5036,215400.0],["2005-05-12",11.4999,11.6075,11.3811,11.4813,426800.0],["2005-05-13",11.4739,11.589,11.3143,11.4442,222200.0],["2005-05-16",11.4145,11.5593,11.4071,11.4962,277800.0],["2005-05-17",11.4219,11.7783,11.3774,11.7597,508200.0],["2005-05-18",11.6929,11.8785,11.6929,11.8488,302200.0],["2005-05-19",11.8488,11.8971,11.7857,11.8896,246200.0],["2005-05-20",11.8599,11.949,11.7412,11.949,311000.0],["2005-05-23",11.9008,12.0307,11.8859,11.9899,337000.0],["2005-05-24",11.9899,12.001,11.7337,11.9899,374400.0],["2005-05-25",12.0047,12.0047,11.6892,11.7449,303400.0],["2005-05-26",11.7449,12.0047,11.7189,11.9193,397800.0],["2005-05-27",11.9527,11.9527,11.8302,11.8711,435400.0],["2005-05-31",11.8637,11.9787,11.8377,11.9156,345200.0],["2005-06-01",11.9119,12.0418,11.7968,11.8971,495600.0],["2005-06-02",11.8599,11.9566,11.8561,11.8896,255400.0],["2005-06-03",11.8264,11.8413,11.6516,11.7111,582000.0],["2005-06-06",11.6776,11.9157,11.6776,11.845,302000.0],["2005-06-07",11.8301,11.8971,11.6367,11.6367,493200.0],["2005-06-08",11.6367,11.7706,11.6367,11.6739,320200.0],["2005-06-09",11.6367,11.7185,11.5661,11.6925,227600.0],["2005-06-10",11.7706,11.8599,11.6293,11.6962,293200.0],["2005-06-13",11.7185,11.8004,11.607,11.7334,346400.0],["2005-06-14",11.7334,11.8413,11.7185,11.8078,298600.0],["2005-06-15",11.8524,12.0309,11.845,11.938,542000.0],["2005-06-16",11.9417,11.9938,11.8524,11.8785,446000.0],["2005-06-17",11.9603,12.0012,11.8636,11.8636,798800.0],["2005-06-20",11.8115,11.9008,11.7111,11.8227,471600.0],["2005-06-21",11.8301,11.8859,11.7446,11.7892,525200.0],["2005-06-22",11.7892,11.9156,11.7892,11.819,236400.0],["2005-06-23",11.8227,11.8227,11.5326,11.54,324400.0],["2005-06-24",11.4471,11.5214,11.2983,11.2983,698800.0],["2005-06-27",11.2685,11.3057,11.1533,11.2351,495600.0],["2005-06-28",11.2462,11.2871,11.1012,11.1979,890000.0],["2005-06-29",11.2239,11.3169,11.157,11.3095,950000.0],["2005-06-30",11.3429,11.395,11.2314,11.2797,357200.0],["2005-07-01",11.2871,11.4173,11.2871,11.3466,320200.0],["2005-07-05",11.3504,11.5698,11.3466,11.5289,402200.0],["2005-07-06",11.5214,11.5549,11.2909,11.2946,426400.0],["2005-07-07",11.2685,11.421,11.1719,11.4062,443800.0],["2005-07-08",11.421,11.5549,11.3615,11.5475,266400.0],["2005-07-11",11.5772,11.6553,11.5549,11.6218,245400.0],["2005-07-12",11.6181,11.6367,11.4805,11.5289,328600.0],["2005-07-13",11.5326,11.6256,11.4917,11.5289,279200.0],["2005-07-14",11.5884,11.6776,11.4136,11.5289,294400.0],["2005-07-15",11.5103,11.5772,11.4433,11.4619,202600.0],["2005-07-18",11.4396,11.5214,11.3578,11.4359,333600.0],["2005-07-19",11.4508,11.5512,11.4433,11.5252,196000.0],["2005-07-20",11.488,11.8338,11.488,11.8041,332800.0],["2005-07-21",11.8636,11.8971,11.6851,11.7966,276800.0],["2005-07-22",11.8264,11.9603,11.7966,11.9491,299400.0],["2005-07-25",11.8896,11.9938,11.8636,11.9305,373600.0],["2005-07-26",11.9566,12.0272,11.9082,11.9268,394000.0],["2005-07-27",11.9305,11.9566,11.8078,11.871,285200.0],["2005-07-28",11.9082,12.1016,11.8822,12.0272,214800.0],["2005-07-29",12.0123,12.1425,11.9937,12.1165,370200.0],["2005-08-01",12.1165,12.228,12.0458,12.0979,266400.0],["2005-08-02",12.0718,12.2206,12.0309,12.0607,331400.0],["2005-08-03",12.0384,12.1685,12.0161,12.0942,226200.0],["2005-08-04",12.0495,12.1871,11.7855,12.1314,599000.0],["2005-08-05",12.0942,12.1128,11.9937,12.0979,381600.0],["2005-08-08",12.1351,12.1537,11.9677,11.9714,224800.0],["2005-08-09",11.9008,11.9566,11.7148,11.7446,297600.0],["2005-08-10",11.8822,11.938,11.6628,11.8822,576600.0],["2005-08-11",11.7966,11.8413,11.6702,11.7855,431400.0],["2005-08-12",11.7334,11.8041,11.6256,11.6962,596000.0],["2005-08-15",11.726,11.752,11.6404,11.6628,384400.0],["2005-08-16",11.5809,11.6219,11.4062,11.4285,296000.0],["2005-08-17",11.4434,11.5552,11.4434,11.4657,262000.0],["2005-08-18",11.4285,11.4471,11.2905,11.3203,217800.0],["2005-08-19",11.3278,11.4024,11.3091,11.38,229000.0],["2005-08-22",11.4098,11.4807,11.298,11.3725,254000.0],["2005-08-23",11.3688,11.462,11.3502,11.3539,496600.0],["2005-08-24",11.3539,11.4471,11.1861,11.2159,291600.0],["2005-08-25",11.2047,11.2942,11.1824,11.1898,235800.0],["2005-08-26",11.2047,11.242,11.119,11.1675,389800.0],["2005-08-29",11.1451,11.3651,11.1264,11.3129,256600.0],["2005-08-30",11.3278,11.3278,11.0407,11.1227,291800.0],["2005-08-31",11.0668,11.4285,11.0332,11.4247,495000.0],["2005-09-01",11.4769,11.4919,11.3576,11.38,328800.0],["2005-09-02",11.3986,11.4807,11.3725,11.3949,202600.0],["2005-09-06",11.3986,11.5888,11.3949,11.5068,296200.0],["2005-09-07",11.3091,11.5776,11.3091,11.4434,415600.0],["2005-09-08",11.3688,11.3763,11.1488,11.1973,426400.0],["2005-09-09",11.1712,11.421,11.1712,11.3949,386200.0],["2005-09-12",11.3166,11.3352,11.1302,11.3203,337800.0],["2005-09-13",11.2495,11.3576,11.1302,11.1414,341800.0],["2005-09-14",11.1041,11.1861,10.6939,10.9325,897200.0],["2005-09-15",10.7573,11.1264,10.7573,11.0668,1338800.0],["2005-09-16",11.0258,11.0556,10.8692,10.8878,1070800.0],["2005-09-19",10.8542,10.9027,10.7424,10.817,517800.0],["2005-09-20",10.8281,10.9176,10.6827,10.7014,539800.0],["2005-09-21",10.6641,10.8841,10.6641,10.8132,1292600.0],["2005-09-22",11.0705,11.1451,10.8878,11.0817,1757800.0],["2005-09-23",11.0817,11.1264,10.9437,11.0593,621400.0],["2005-09-26",11.0929,11.16,11.022,11.0369,627800.0],["2005-09-27",11.0966,11.1973,11.0444,11.1563,599000.0],["2005-09-28",11.1563,11.2085,11.0071,11.0593,608200.0],["2005-09-29",11.0742,11.298,11.0407,11.2756,672800.0],["2005-09-30",11.2644,11.4881,11.2346,11.3837,484800.0],["2005-10-03",11.3912,11.5963,11.3912,11.5813,638200.0],["2005-10-04",11.6149,11.6932,11.4024,11.4322,414400.0],["2005-10-05",11.4098,11.4546,11.2197,11.242,550400.0],["2005-10-06",11.2495,11.298,11.1078,11.2047,427400.0],["2005-10-07",11.2308,11.3315,11.1451,11.1861,400400.0],["2005-10-10",11.5403,11.5403,11.1637,11.1824,479800.0],["2005-10-11",11.2047,11.3241,11.2047,11.2197,546000.0],["2005-10-12",11.1675,11.3129,11.078,11.1078,422000.0],["2005-10-13",11.1078,11.2234,11.0444,11.16,680000.0],["2005-10-14",11.2197,11.3241,11.1936,11.3203,649800.0],["2005-10-17",11.3054,11.4247,11.1936,11.4135,359400.0],["2005-10-18",11.4173,11.4769,11.2532,11.2532,602800.0],["2005-10-19",11.2234,11.4695,11.1637,11.4508,427000.0],["2005-10-20",11.4098,11.4695,11.0891,11.1637,474400.0],["2005-10-21",11.0705,11.3017,11.0705,11.2495,334400.0],["2005-10-24",11.2793,11.4657,11.2644,11.4471,236800.0],["2005-10-25",11.3539,11.4285,11.1451,11.2569,295200.0],["2005-10-26",11.1749,11.3278,11.1302,11.2122,191600.0],["2005-10-27",11.1861,11.2085,11.0929,11.1861,338600.0],["2005-10-28",11.2159,11.3352,11.1824,11.3241,330600.0],["2005-10-31",11.3502,11.6708,11.3203,11.6522,675000.0],["2005-11-01",11.5963,11.6857,11.5142,11.6149,477000.0],["2005-11-02",11.5776,11.7454,11.5627,11.7118,288400.0],["2005-11-03",11.7268,11.7268,11.3576,11.5329,636800.0],["2005-11-04",11.5329,11.6335,11.462,11.5627,514800.0],["2005-11-07",11.5963,11.6522,11.4508,11.6373,321800.0],["2005-11-08",11.5664,11.5664,11.4285,11.5068,300400.0],["2005-11-09",11.5254,11.7417,11.5254,11.6895,357400.0],["2005-11-10",11.7268,11.7268,11.5403,11.6037,496000.0],["2005-11-11",11.6522,11.7118,11.5627,11.7007,536200.0],["2005-11-14",11.7081,11.7156,11.5403,11.5963,454600.0],["2005-11-15",11.5739,11.6224,11.3502,11.4434,563200.0],["2005-11-16",11.4546,11.518,11.2942,11.38,501800.0],["2005-11-17",11.4098,11.4098,11.1861,11.2756,819200.0],["2005-11-18",11.2756,11.298,11.1675,11.2383,976000.0],["2005-11-21",11.242,11.6373,11.1525,11.6373,774200.0],["2005-11-22",11.559,11.6708,11.5552,11.6447,407200.0],["2005-11-23",11.641,11.869,11.6298,11.7905,483400.0],["2005-11-25",11.8279,11.8503,11.7756,11.8316,145600.0],["2005-11-28",11.8615,11.8765,11.7307,11.7756,610000.0],["2005-11-29",11.8129,11.9064,11.7756,11.8129,456800.0],["2005-11-30",12.0559,12.5232,11.8391,12.5008,2535800.0],["2005-12-01",12.5195,12.5232,12.3176,12.4111,1469200.0],["2005-12-02",12.3475,12.5195,12.3251,12.5157,590200.0],["2005-12-05",12.5232,12.6728,12.441,12.6615,857000.0],["2005-12-06",12.6578,12.669,12.3513,12.5344,631200.0],["2005-12-07",12.5419,12.5718,12.2728,12.3064,376400.0],["2005-12-08",12.3625,12.4447,12.2877,12.3475,267200.0],["2005-12-09",12.34,12.598,12.3251,12.5195,477800.0],["2005-12-12",12.5793,12.6466,12.3999,12.4821,325200.0],["2005-12-13",12.4522,12.4784,12.3139,12.3924,439800.0],["2005-12-14",12.3176,12.4372,12.2877,12.3513,375000.0],["2005-12-15",12.3363,12.3625,12.1943,12.2615,459800.0],["2005-12-16",12.2765,12.4148,12.2129,12.2615,385400.0],["2005-12-19",12.2615,12.2653,11.9101,11.9326,393400.0],["2005-12-20",11.9176,12.2728,11.8802,12.0971,483400.0],["2005-12-21",12.1307,12.198,11.9886,12.0372,416800.0],["2005-12-22",12.0559,12.0933,11.9513,12.0933,273200.0],["2005-12-23",12.0933,12.1569,11.9662,12.0672,251200.0],["2005-12-27",12.0559,12.1494,11.8204,11.9027,285200.0],["2005-12-28",11.8466,12.0784,11.7943,12.0372,251800.0],["2005-12-29",12.0896,12.1494,11.9961,12.0372,222200.0],["2005-12-30",11.9625,11.9625,11.8541,11.8877,268600.0],["2006-01-03",11.9625,12.1344,11.8316,12.1344,671400.0],["2006-01-04",12.1344,12.2167,12.0784,12.198,348800.0],["2006-01-05",12.1905,12.4073,12.0746,12.2802,747400.0],["2006-01-06",12.2242,12.3961,12.127,12.3475,321600.0],["2006-01-09",12.4073,12.4597,12.355,12.441,254400.0],["2006-01-10",12.2989,12.4671,12.2391,12.441,470200.0],["2006-01-11",12.3812,12.4036,12.2765,12.3924,280800.0],["2006-01-12",12.426,12.426,12.2316,12.2466,301000.0],["2006-01-13",12.2167,12.3027,12.1494,12.1494,169400.0],["2006-01-17",12.0746,12.1008,11.9924,12.0746,197000.0],["2006-01-18",12.0186,12.1344,11.9662,12.0784,175600.0],["2006-01-19",12.0821,12.3886,11.9924,12.3886,261600.0],["2006-01-20",12.3849,12.3849,12.1307,12.1868,470600.0],["2006-01-23",12.2428,12.3438,12.1531,12.3326,576000.0],["2006-01-24",12.3176,12.6129,12.2952,12.6017,466800.0],["2006-01-25",12.6167,12.6989,12.4858,12.6055,439800.0],["2006-01-26",12.6541,12.684,12.5232,12.6204,353000.0],["2006-01-27",12.7101,12.8335,12.6354,12.8185,395200.0],["2006-01-30",12.7849,12.7849,12.684,12.7288,364400.0],["2006-01-31",12.6391,12.9494,12.5868,12.9157,562400.0],["2006-02-01",12.8223,12.8784,12.7101,12.8148,593600.0],["2006-02-02",12.7662,12.912,12.6728,12.7213,238600.0],["2006-02-03",12.6727,12.7999,12.6316,12.7363,351600.0],["2006-02-06",12.7064,12.7924,12.6653,12.7812,230800.0],["2006-02-07",12.7924,12.8036,12.7027,12.7812,411200.0],["2006-02-08",12.7812,12.9494,12.7214,12.8447,347400.0],["2006-02-09",12.8784,12.9569,12.7924,12.8372,205200.0],["2006-02-10",12.7849,12.8784,12.6914,12.841,173600.0],["2006-02-13",12.7662,12.8372,12.7326,12.7774,138400.0],["2006-02-14",12.7101,13.084,12.6728,13.0055,322200.0],["2006-02-15",13.0204,13.1329,12.938,13.0729,237200.0],["2006-02-16",12.9792,13.1928,12.9792,13.1891,246600.0],["2006-02-17",13.204,13.2528,13.1029,13.2265,147000.0],["2006-02-21",13.1703,13.234,13.0879,13.2265,300400.0],["2006-02-22",13.2078,13.4251,13.1966,13.4214,308800.0],["2006-02-23",13.3726,13.3839,13.1366,13.1853,281600.0],["2006-02-24",13.1329,13.2827,13.0579,13.2827,322600.0],["2006-02-27",13.3202,13.4888,13.3202,13.4626,241200.0],["2006-02-28",13.4139,13.4139,12.9043,12.9867,632800.0],["2006-03-01",12.5521,12.7057,12.0463,12.2186,2933200.0],["2006-03-02",12.2711,12.6982,12.1774,12.1886,1114600.0],["2006-03-03",12.1961,12.4022,12.1287,12.346,732600.0],["2006-03-06",12.3085,12.3085,12.0687,12.1399,473600.0],["2006-03-07",12.1025,12.2411,12.065,12.1437,584200.0],["2006-03-08",12.1025,12.2861,12.02,12.2673,441200.0],["2006-03-09",12.2336,12.3647,12.1774,12.3085,408000.0],["2006-03-10",12.3423,12.5109,12.3198,12.4322,536200.0],["2006-03-13",12.4209,12.4772,12.301,12.3273,328000.0],["2006-03-14",12.2898,12.5446,12.2898,12.5071,352800.0],["2006-03-15",12.4846,12.5408,12.4434,12.4846,444600.0],["2006-03-16",12.4921,12.5109,12.3985,12.4359,482000.0],["2006-03-17",12.4359,12.5296,12.4097,12.4921,734400.0],["2006-03-20",12.4959,12.6607,12.4397,12.6195,483200.0],["2006-03-21",12.5896,12.702,12.5708,12.6008,621000.0],["2006-03-22",12.597,12.7469,12.5746,12.7207,287000.0],["2006-03-23",12.702,12.7207,12.5895,12.6308,250400.0],["2006-03-24",12.6083,12.6832,12.5333,12.5521,775800.0],["2006-03-27",12.5521,12.6383,12.5034,12.6158,258200.0],["2006-03-28",12.6233,12.6982,12.5558,12.6383,335000.0],["2006-03-29",12.6158,12.7394,12.6158,12.6345,265400.0],["2006-03-30",12.6495,12.6495,12.5408,12.5783,247600.0],["2006-03-31",12.5783,12.6907,12.5783,12.6607,238200.0],["2006-04-03",12.7207,12.8518,12.6495,12.6645,470000.0],["2006-04-04",12.6832,12.8069,12.642,12.7057,289000.0],["2006-04-05",12.7057,12.7994,12.6233,12.7619,423600.0],["2006-04-06",12.6832,12.6945,12.5184,12.642,272800.0],["2006-04-07",12.702,12.7769,12.5558,12.6008,356800.0],["2006-04-10",12.6008,12.642,12.4697,12.4846,446800.0],["2006-04-11",12.4659,12.4659,12.3722,12.4097,569600.0],["2006-04-12",12.406,12.5109,12.3685,12.4135,389200.0],["2006-04-13",12.4097,12.5521,12.3985,12.5034,326800.0],["2006-04-17",12.4734,12.5746,12.4322,12.4771,252600.0],["2006-04-18",12.4771,12.6982,12.4771,12.6533,386000.0],["2006-04-19",12.642,12.6832,12.5896,12.642,191400.0],["2006-04-20",12.6083,12.702,12.5146,12.5184,372200.0],["2006-04-21",12.6008,12.7357,12.5896,12.6757,340000.0],["2006-04-24",12.597,12.6308,12.5633,12.612,249400.0],["2006-04-25",12.5896,12.6645,12.4472,12.4921,438800.0],["2006-04-26",12.5596,12.6832,12.4322,12.4397,367800.0],["2006-04-27",12.3947,12.4659,12.316,12.4135,479600.0],["2006-04-28",12.4022,12.4771,12.3835,12.4547,428200.0],["2006-05-01",12.4472,12.4622,11.9338,11.9863,1070400.0],["2006-05-02",12.1212,12.3497,12.08,12.346,453000.0],["2006-05-03",12.3273,12.3835,12.2261,12.316,298600.0],["2006-05-04",12.2823,12.5521,12.2823,12.5296,327800.0],["2006-05-05",12.5483,12.5896,12.4022,12.5596,249800.0],["2006-05-08",12.3647,12.4697,12.3497,12.3535,322000.0],["2006-05-09",12.2523,12.3647,12.1474,12.2861,447400.0],["2006-05-10",12.2523,12.2973,12.1587,12.2036,337000.0],["2006-05-11",12.1624,12.2748,12.1287,12.1587,469400.0],["2006-05-12",12.1174,12.2411,11.9938,12.0425,334800.0],["2006-05-15",11.9526,12.1474,11.8964,12.0987,351200.0],["2006-05-16",12.065,12.1362,11.8252,11.8552,418800.0],["2006-05-17",11.7652,11.9151,11.6866,11.8851,690200.0],["2006-05-18",11.9264,11.9451,11.6266,11.6791,387400.0],["2006-05-19",11.7278,11.8214,11.6453,11.754,441200.0],["2006-05-22",11.6753,11.7877,11.6079,11.7015,437200.0],["2006-05-23",11.7652,11.8739,11.7165,11.7615,659600.0],["2006-05-24",11.8027,11.9788,11.7353,11.9001,690800.0],["2006-05-25",11.99,12.1736,11.8589,12.1062,679000.0],["2006-05-26",12.1324,12.2486,12.1025,12.1774,456800.0],["2006-05-30",12.1624,12.2598,11.9713,12.0537,485200.0],["2006-05-31",12.1137,12.4434,12.1137,12.4434,875200.0],["2006-06-01",12.4697,12.665,12.4021,12.6237,828400.0],["2006-06-02",12.6087,12.7289,12.5073,12.62,519600.0],["2006-06-05",12.5261,12.5486,12.1392,12.203,658400.0],["2006-06-06",12.1993,12.2406,12.0303,12.158,374200.0],["2006-06-07",12.2068,12.2857,12.1054,12.1054,378400.0],["2006-06-08",12.0979,12.1354,11.5833,11.9589,937200.0],["2006-06-09",11.989,12.0716,11.9664,11.9852,866000.0],["2006-06-12",11.9627,12.173,11.8425,11.865,561000.0],["2006-06-13",11.8312,12.019,11.7936,11.8124,703000.0],["2006-06-14",11.835,11.8387,11.3279,11.4631,1166800.0],["2006-06-15",11.4782,12.0566,11.4744,12.019,885800.0],["2006-06-16",12.019,12.0716,11.9326,11.9852,1014000.0],["2006-06-19",12.019,12.0753,11.7749,11.8875,605000.0],["2006-06-20",11.85,11.9777,11.8237,11.8613,525200.0],["2006-06-21",11.8425,12.2293,11.8425,12.2218,939400.0],["2006-06-22",12.1467,12.3157,12.0453,12.1129,808800.0],["2006-06-23",12.0641,12.342,11.989,12.2068,475800.0],["2006-06-26",12.2143,12.3833,12.188,12.2594,291000.0],["2006-06-27",12.2181,12.3195,12.0303,12.0566,384800.0],["2006-06-28",12.0904,12.188,11.9739,12.1317,362800.0],["2006-06-29",12.188,12.6876,12.1805,12.6838,629600.0],["2006-06-30",12.5448,12.7664,12.5223,12.7214,698400.0],["2006-07-03",12.7214,12.7364,12.6237,12.7139,245200.0],["2006-07-05",12.6763,12.6763,12.4209,12.4697,450000.0],["2006-07-06",12.4509,12.6462,12.4397,12.5261,598800.0],["2006-07-07",12.4923,12.5599,12.3045,12.3383,321000.0],["2006-07-10",12.3383,12.5185,12.3082,12.4359,240600.0],["2006-07-11",12.3871,12.4134,12.1542,12.3871,454200.0],["2006-07-12",12.3871,12.3946,12.1768,12.1843,375000.0],["2006-07-13",12.1167,12.2594,12.0603,12.1505,422800.0],["2006-07-14",12.1317,12.1805,11.8988,11.9364,489800.0],["2006-07-17",11.9026,12.019,11.8462,11.8838,317200.0],["2006-07-18",11.85,11.9965,11.8312,11.9364,407600.0],["2006-07-19",11.9326,12.2444,11.9326,12.1918,279600.0],["2006-07-20",12.173,12.2218,11.9364,11.9401,340000.0],["2006-07-21",11.9138,11.9214,11.7185,11.7598,410000.0],["2006-07-24",11.7974,11.9514,11.7936,11.8875,510000.0],["2006-07-25",11.8575,12.1655,11.7936,12.1204,451400.0],["2006-07-26",12.0941,12.1429,11.9514,12.0753,308200.0],["2006-07-27",12.0566,12.1993,11.9439,12.0153,385400.0],["2006-07-28",12.0453,12.2444,12.0453,12.2331,257600.0],["2006-07-31",12.2068,12.3833,12.1505,12.3533,385200.0],["2006-08-01",12.2669,12.2894,12.1091,12.1655,354000.0],["2006-08-02",12.1805,12.4209,12.1805,12.3608,259000.0],["2006-08-03",12.3082,12.481,12.2181,12.4246,195000.0],["2006-08-04",12.5185,12.5861,12.2218,12.3383,290000.0],["2006-08-07",12.3195,12.4059,12.2181,12.3721,149200.0],["2006-08-08",12.3871,12.4697,12.2331,12.2669,158000.0],["2006-08-09",12.357,12.4171,11.9965,12.019,253600.0],["2006-08-10",11.9814,12.1918,11.9552,12.1805,210200.0],["2006-08-11",12.1317,12.1354,11.9852,12.0941,195200.0],["2006-08-14",12.1467,12.3308,12.0866,12.1054,130200.0],["2006-08-15",12.1955,12.3195,12.1317,12.2894,331000.0],["2006-08-16",12.3798,12.602,12.2781,12.5983,241600.0],["2006-08-17",12.5794,12.7263,12.538,12.6774,281600.0],["2006-08-18",12.6585,12.6811,12.4966,12.651,258000.0],["2006-08-21",12.5983,12.6133,12.4288,12.4853,216000.0],["2006-08-22",12.4326,12.5116,12.3911,12.4589,137000.0],["2006-08-23",12.4627,12.5229,12.297,12.3648,223600.0],["2006-08-24",12.4476,12.5568,12.3761,12.4589,320000.0],["2006-08-25",12.4589,12.5418,12.3911,12.4853,274200.0],["2006-08-28",12.4853,12.7866,12.4853,12.7602,295000.0],["2006-08-29",12.7376,12.8016,12.6698,12.764,309200.0],["2006-08-30",12.7828,12.7979,12.6774,12.7226,204000.0],["2006-08-31",12.5719,12.6548,12.3346,12.5719,655200.0],["2006-09-01",12.5568,12.6585,12.5003,12.602,310600.0],["2006-09-05",12.5493,12.6623,12.4326,12.4514,756600.0],["2006-09-06",13.182,14.6773,13.069,14.44,4623800.0],["2006-09-07",14.1236,14.3119,14.037,14.1161,1656000.0],["2006-09-08",14.1161,14.6095,14.0671,14.4551,1029400.0],["2006-09-11",14.391,14.391,14.086,14.1236,962000.0],["2006-09-12",14.086,14.1801,13.9428,14.1801,928600.0],["2006-09-13",14.1839,14.3157,14.1425,14.3044,818800.0],["2006-09-14",14.263,14.3308,14.165,14.2291,629200.0],["2006-09-15",14.2818,14.3534,14.1613,14.2328,1036200.0],["2006-09-18",14.1462,14.3308,14.1086,14.1876,878400.0],["2006-09-19",14.199,14.3609,14.086,14.3195,817200.0],["2006-09-20",14.2969,14.3195,13.9918,14.0709,711800.0],["2006-09-21",14.1161,14.2366,13.924,13.973,368000.0],["2006-09-22",13.9767,13.9956,13.7658,13.8148,418400.0],["2006-09-25",13.8411,14.0558,13.7282,13.9805,652800.0],["2006-09-26",13.9052,14.0596,13.8223,13.9353,498600.0],["2006-09-27",13.9014,14.1989,13.9014,14.0144,561000.0],["2006-09-28",14.0521,14.1914,13.9353,14.0558,486600.0],["2006-09-29",14.086,14.1199,13.8939,13.8976,523000.0],["2006-10-02",13.9353,14.1161,13.8637,13.973,624800.0],["2006-10-03",13.8901,13.9165,13.521,13.7658,622800.0],["2006-10-04",13.7244,13.8185,13.6302,13.7734,626400.0],["2006-10-05",13.7206,14.0106,13.7206,13.973,893200.0],["2006-10-06",13.8976,14.1425,13.7432,14.0295,598800.0],["2006-10-09",14.0747,14.1613,13.9353,14.086,467400.0],["2006-10-10",14.1538,14.1538,13.8976,14.0219,484400.0],["2006-10-11",13.9956,14.086,13.875,14.0069,385000.0],["2006-10-12",14.0219,14.1199,13.9843,14.1161,204400.0],["2006-10-13",14.0747,14.3119,14.0483,14.3082,361800.0],["2006-10-16",14.3119,14.5266,14.2328,14.5191,513400.0],["2006-10-17",14.4099,14.4588,14.1801,14.2517,489000.0],["2006-10-18",14.2893,14.4362,14.037,14.15,567400.0],["2006-10-19",14.1538,14.2893,13.988,14.1425,338200.0],["2006-10-20",14.1952,14.2178,13.9353,13.9654,262000.0],["2006-10-23",13.9541,14.0973,13.9353,14.0935,248600.0],["2006-10-24",14.0182,14.2517,14.0182,14.1989,382800.0],["2006-10-25",14.1613,14.2554,14.086,14.214,464400.0],["2006-10-26",14.2253,14.2743,14.0483,14.2667,239200.0],["2006-10-27",14.2366,14.3571,14.1123,14.1726,489200.0],["2006-10-30",14.1274,14.2404,14.1123,14.165,329000.0],["2006-10-31",14.1613,14.2215,14.0521,14.1425,374800.0],["2006-11-01",14.1425,14.15,13.7771,13.811,348600.0],["2006-11-02",13.698,13.8901,13.6604,13.8035,492600.0],["2006-11-03",13.8035,13.8374,13.5813,13.6717,375200.0],["2006-11-06",13.7093,13.7884,13.6491,13.6905,437600.0],["2006-11-07",13.6453,13.8524,13.634,13.7658,654200.0],["2006-11-08",13.7282,14.0634,13.7131,13.988,256400.0],["2006-11-09",13.9993,13.9993,13.8261,13.8487,287400.0],["2006-11-10",13.8374,14.0069,13.7771,13.9956,169200.0],["2006-11-13",13.9541,14.101,13.8788,14.037,222600.0],["2006-11-14",14.0069,14.0069,13.5926,13.9315,471200.0],["2006-11-15",13.9353,14.0144,13.8675,13.9202,530600.0],["2006-11-16",13.973,14.086,13.9202,14.0784,290200.0],["2006-11-17",14.0521,14.0521,13.8223,13.8901,418200.0],["2006-11-20",13.8976,14.0784,13.8412,14.0144,320200.0],["2006-11-21",13.9353,13.9843,13.7696,13.9617,375000.0],["2006-11-22",13.9541,14.09,13.9315,14.0523,417600.0],["2006-11-24",13.9994,14.1202,13.9315,14.1051,109000.0],["2006-11-27",14.1958,14.226,13.8748,13.9692,1220400.0],["2006-11-28",14.46,14.6262,12.6969,12.8102,3144000.0],["2006-11-29",12.9876,13.1046,12.8932,13.0556,1319000.0],["2006-11-30",13.0631,13.3425,13.0329,13.2179,1084000.0],["2006-12-01",13.2519,13.301,13.014,13.2104,617400.0],["2006-12-04",13.2141,13.4709,13.2141,13.4595,709400.0],["2006-12-05",13.4407,13.4973,13.1953,13.2519,410000.0],["2006-12-06",13.2141,13.4293,13.199,13.3274,433400.0],["2006-12-07",13.3236,13.4671,13.2179,13.301,528800.0],["2006-12-08",13.2859,13.4746,13.2859,13.3953,361000.0],["2006-12-11",13.3576,13.4369,13.1462,13.1877,668000.0],["2006-12-12",13.1311,13.2292,13.0367,13.1613,533600.0],["2006-12-13",13.2368,13.3765,13.2028,13.2406,766800.0],["2006-12-14",13.2708,13.4331,13.2519,13.3349,503200.0],["2006-12-15",13.3085,13.3085,13.0707,13.0707,749600.0],["2006-12-18",13.0707,13.2896,13.0631,13.0707,448200.0],["2006-12-19",13.0178,13.4029,12.9838,13.3614,912400.0],["2006-12-20",13.3463,13.4331,13.2519,13.2821,511800.0],["2006-12-21",13.2972,13.3387,13.1197,13.1462,436200.0],["2006-12-22",13.1537,13.2368,13.0669,13.1084,366600.0],["2006-12-26",13.048,13.3274,13.048,13.233,288200.0],["2006-12-27",13.1952,13.4067,13.1952,13.3614,351000.0],["2006-12-28",13.3161,13.3651,13.2368,13.2368,252600.0],["2006-12-29",13.199,13.2821,13.1046,13.1046,415600.0],["2007-01-03",13.1613,13.2896,12.98,13.1009,608400.0],["2007-01-04",13.1009,13.1009,12.9272,13.0405,613600.0],["2007-01-05",12.9763,13.0329,12.8366,12.9347,440000.0],["2007-01-08",12.9159,13.0254,12.7648,12.9536,566200.0],["2007-01-09",12.8743,12.9838,12.7233,12.8857,426800.0],["2007-01-10",12.7799,12.8706,12.6931,12.8479,524400.0],["2007-01-11",12.9083,12.9876,12.8592,12.931,323200.0],["2007-01-12",12.931,12.9725,12.8743,12.9536,326800.0],["2007-01-16",13.0254,13.0593,12.9347,13.0103,397600.0],["2007-01-17",12.9574,13.014,12.8706,12.9121,200200.0],["2007-01-18",12.9008,13.0329,12.8517,12.9083,294600.0],["2007-01-19",12.8328,12.9536,12.8026,12.9385,230600.0],["2007-01-22",12.9574,13.0027,12.7346,12.7875,493800.0],["2007-01-23",12.7724,13.1197,12.6969,13.0027,380800.0],["2007-01-24",12.9838,12.9876,12.8215,12.9121,263000.0],["2007-01-25",12.8743,12.9083,12.7422,12.7988,273600.0],["2007-01-26",12.8177,12.8743,12.6856,12.8555,426600.0],["2007-01-29",12.8743,13.1726,12.7875,13.0669,580200.0],["2007-01-30",13.0631,13.3047,13.0405,13.3047,697200.0],["2007-01-31",13.2141,13.3236,13.1046,13.2972,348000.0],["2007-02-01",13.3652,13.4973,13.3123,13.4067,422200.0],["2007-02-02",13.4407,13.4444,13.3576,13.4067,195800.0],["2007-02-05",13.3651,13.3954,13.2594,13.3274,296000.0],["2007-02-06",13.2519,13.3085,13.1953,13.2821,208400.0],["2007-02-07",13.2708,13.384,13.1915,13.384,189000.0],["2007-02-08",13.3991,13.3991,13.301,13.3727,406800.0],["2007-02-09",13.3953,13.4293,13.0858,13.1839,325200.0],["2007-02-12",13.2141,13.2708,13.0669,13.1613,268800.0],["2007-02-13",13.1197,13.2292,13.0858,13.2292,290000.0],["2007-02-14",13.2784,13.5207,13.1687,13.4374,368000.0],["2007-02-15",13.0967,13.4904,13.0967,13.4526,418600.0],["2007-02-16",13.4601,13.4904,13.3466,13.4526,197400.0],["2007-02-20",13.3806,13.5926,13.3466,13.5699,379600.0],["2007-02-21",13.5131,13.6872,13.4866,13.6834,301600.0],["2007-02-22",13.6607,13.7062,13.5283,13.6645,331000.0],["2007-02-23",14.3837,14.6487,14.0317,14.2512,1573200.0],["2007-02-26",14.308,14.3837,14.0165,14.1415,648800.0],["2007-02-27",13.9257,13.9408,13.3996,13.4828,636000.0],["2007-02-28",13.4563,13.8273,13.4563,13.5661,741800.0],["2007-03-01",13.4791,13.5283,13.1952,13.4336,455400.0],["2007-03-02",13.3617,13.4753,13.2519,13.2784,382200.0],["2007-03-05",13.1838,13.2292,13.0475,13.074,413400.0],["2007-03-06",13.1005,13.2671,13.074,13.2103,347600.0],["2007-03-07",13.18,13.3428,13.146,13.2482,408600.0],["2007-03-08",13.3239,13.5358,13.2936,13.4942,637200.0],["2007-03-09",13.5661,13.6797,13.4261,13.5055,377600.0],["2007-03-12",13.5131,13.7213,13.3882,13.6872,512800.0],["2007-03-13",13.5964,13.6494,13.3731,13.3806,568800.0],["2007-03-14",13.3996,13.4336,13.1876,13.4261,313600.0],["2007-03-15",13.3996,13.5018,13.3579,13.4033,380600.0],["2007-03-16",13.3844,13.4942,13.2709,13.3201,423600.0],["2007-03-19",13.3731,13.4298,13.3239,13.3958,220800.0],["2007-03-20",13.3276,13.4563,13.2936,13.4526,297400.0],["2007-03-21",13.445,13.5888,13.3806,13.5699,292400.0],["2007-03-22",13.5888,13.6645,13.4563,13.5699,243200.0],["2007-03-23",13.5888,13.744,13.5737,13.6872,337800.0],["2007-03-26",14.7206,14.7206,13.6607,13.7667,583000.0],["2007-03-27",13.6645,13.6645,13.498,13.5207,254400.0],["2007-03-28",13.4488,13.5548,13.2179,13.5055,360800.0],["2007-03-29",13.5775,13.7024,13.5396,13.6683,334000.0],["2007-03-30",13.6683,13.6835,13.5245,13.6645,588800.0],["2007-04-02",13.7137,13.7819,13.3844,13.5813,384200.0],["2007-04-03",13.585,13.6759,13.532,13.6115,319800.0],["2007-04-04",13.6305,13.6948,13.5737,13.6721,240200.0],["2007-04-05",13.6115,13.6835,13.5585,13.6153,214800.0],["2007-04-09",13.6115,13.6607,13.5245,13.5548,149800.0],["2007-04-10",13.5775,13.5775,13.1005,13.2406,565800.0],["2007-04-11",13.2179,13.2482,13.0967,13.1346,276200.0],["2007-04-12",13.0854,13.2217,13.0551,13.1005,398400.0],["2007-04-13",13.1043,13.3011,13.0135,13.1195,410800.0],["2007-04-16",13.1914,13.2519,13.1119,13.2482,312600.0],["2007-04-17",13.2444,13.3579,13.1725,13.2974,337800.0],["2007-04-18",13.2974,13.3087,13.1876,13.2822,354400.0],["2007-04-19",13.2027,13.3049,13.0854,13.2633,307600.0],["2007-04-20",13.3276,13.3882,13.2595,13.3844,258400.0],["2007-04-23",13.3503,13.392,13.1952,13.3239,321000.0],["2007-04-24",13.3163,13.4601,13.3011,13.4109,367800.0],["2007-04-25",13.4904,13.7137,13.0816,13.4677,167000.0],["2007-04-26",13.4412,13.4791,13.2936,13.4223,188000.0],["2007-04-27",13.4033,13.5888,13.3806,13.5358,285400.0],["2007-04-30",13.5964,13.6494,13.3428,13.5964,481200.0],["2007-05-01",13.5699,13.585,13.3011,13.4942,339600.0],["2007-05-02",13.479,13.8727,13.4185,13.8273,319200.0],["2007-05-03",13.8273,13.8273,13.6645,13.6759,149800.0],["2007-05-04",13.6759,13.7554,13.6267,13.6834,170000.0],["2007-05-07",13.6077,13.8197,13.5926,13.7099,144200.0],["2007-05-08",13.6494,13.6948,13.5434,13.6759,193600.0],["2007-05-09",13.6191,13.8197,13.6191,13.7819,342800.0],["2007-05-10",13.7213,13.8159,13.6456,13.7894,350000.0],["2007-05-11",13.8273,13.8613,13.744,13.8235,189000.0],["2007-05-14",13.8046,13.8046,13.6229,13.6948,244200.0],["2007-05-15",13.7213,13.8841,13.6418,13.7516,270400.0],["2007-05-16",13.7781,13.956,13.7024,13.956,595200.0],["2007-05-17",13.903,13.9938,13.7402,13.9522,730800.0],["2007-05-18",13.9711,14.1301,13.8197,14.0658,838600.0],["2007-05-21",14.0052,14.1831,13.744,14.1566,488200.0],["2007-05-22",14.1225,14.3345,13.9825,14.3118,588000.0],["2007-05-23",14.2626,14.4859,14.0468,14.3913,845800.0],["2007-05-24",14.3156,14.4594,14.0658,14.1717,920000.0],["2007-05-25",14.1944,14.2702,13.903,13.9787,531000.0],["2007-05-29",13.9787,14.361,13.9522,14.3194,873200.0],["2007-05-30",13.7692,13.9627,13.0521,13.6592,3381800.0],["2007-05-31",14.0424,14.0424,13.6743,13.8603,2288400.0],["2007-06-01",13.8792,14.0044,13.773,13.8185,1383600.0],["2007-06-04",13.7578,13.883,13.5074,13.8223,902200.0],["2007-06-05",13.477,13.6895,13.477,13.6364,900800.0],["2007-06-06",13.534,13.5681,13.367,13.3936,758600.0],["2007-06-07",13.3063,13.348,12.9686,13.0142,1045800.0],["2007-06-08",13.0521,13.1318,12.9952,13.0483,1155800.0],["2007-06-11",12.999,13.3556,12.999,13.2304,623200.0],["2007-06-12",13.2077,13.2077,13.0217,13.128,863400.0],["2007-06-13",13.1545,13.3708,13.0521,13.3556,561600.0],["2007-06-14",13.3936,13.515,13.3556,13.4088,359000.0],["2007-06-15",13.3898,13.5112,12.9838,13.0179,1780200.0],["2007-06-18",13.0938,13.2797,12.9762,13.0369,2614000.0],["2007-06-19",12.9952,13.1014,12.9421,13.0483,685800.0],["2007-06-20",13.0331,13.405,12.9459,13.2987,1043000.0],["2007-06-21",13.2949,13.386,13.257,13.3367,747200.0],["2007-06-22",13.5871,13.5871,13.2684,13.3253,966800.0],["2007-06-25",13.3253,13.5036,13.3025,13.3556,1219800.0],["2007-06-26",13.4088,13.6099,13.2835,13.4467,1849000.0],["2007-06-27",13.3442,13.6554,13.1963,13.5985,1206200.0],["2007-06-28",13.5795,13.7351,13.5302,13.5833,758400.0],["2007-06-29",13.5757,13.6554,13.4315,13.4884,533000.0],["2007-07-02",13.534,13.6592,13.496,13.6592,417600.0],["2007-07-03",13.606,13.7085,13.5719,13.6554,239800.0],["2007-07-05",13.644,13.7009,13.5378,13.6098,383000.0],["2007-07-06",13.5795,13.6516,13.4922,13.6478,365000.0],["2007-07-09",13.6288,13.7199,13.5529,13.6895,356400.0],["2007-07-10",13.6023,13.6212,13.3822,13.4201,627200.0],["2007-07-11",13.3784,13.5415,13.348,13.5036,370200.0],["2007-07-12",13.5719,13.8451,13.5491,13.8451,482600.0],["2007-07-13",13.7654,13.8413,13.6857,13.8185,424800.0],["2007-07-16",13.754,13.7616,13.644,13.6705,464800.0],["2007-07-17",13.6706,13.8679,13.6326,13.8527,551400.0],["2007-07-18",13.7654,13.7654,13.5453,13.6668,589400.0],["2007-07-19",13.6933,13.7578,13.6516,13.6743,324800.0],["2007-07-20",13.6023,13.6554,13.4733,13.5188,573800.0],["2007-07-23",14.1524,14.5698,14.0006,14.4673,2627200.0],["2007-07-24",14.289,14.4104,14.0158,14.0803,712800.0],["2007-07-25",14.1866,14.1866,13.8716,14.141,602800.0],["2007-07-26",13.8906,14.1562,13.7502,14.012,1230600.0],["2007-07-27",13.9969,14.1486,13.7578,13.7958,694400.0],["2007-07-30",13.8109,13.9779,13.6023,13.9096,631000.0],["2007-07-31",13.9248,14.1031,13.7844,13.8071,702200.0],["2007-08-01",13.8565,14.0993,13.7389,13.9855,522800.0],["2007-08-02",13.9817,14.1904,13.8982,14.16,557400.0],["2007-08-03",14.0765,14.1752,13.8071,13.8413,684600.0],["2007-08-06",13.9286,14.1031,13.7844,14.1031,583800.0],["2007-08-07",14.0424,14.4749,14.0082,14.4142,865600.0],["2007-08-08",14.4863,16.1406,14.4825,15.7877,2562200.0],["2007-08-09",15.1769,16.9184,15.1161,15.9433,2828000.0],["2007-08-10",15.5563,15.5563,13.8906,14.2207,2434200.0],["2007-08-13",14.3877,15.0289,13.9248,14.2093,1196400.0],["2007-08-14",14.2283,14.3194,14.0082,14.012,861600.0],["2007-08-15",14.0767,14.2365,13.837,13.8713,743600.0],["2007-08-16",13.7077,14.1908,13.6126,13.8789,977800.0],["2007-08-17",14.9822,15.7964,13.0875,13.9702,1178200.0],["2007-08-20",14.0957,14.4153,13.9055,14.3582,808800.0],["2007-08-21",14.1832,14.2441,13.7571,13.9093,677600.0],["2007-08-22",14.0653,14.2898,14.0082,14.187,482800.0],["2007-08-23",14.2593,14.3164,13.8827,13.9474,521000.0],["2007-08-24",13.8941,14.0805,13.8218,14.0158,451600.0],["2007-08-27",14.0234,14.2289,13.993,14.0425,559200.0],["2007-08-28",13.8941,14.0272,13.6506,13.6658,506000.0],["2007-08-29",13.7723,14.1033,13.7001,14.0691,380000.0],["2007-08-30",14.0044,14.5485,13.9245,14.3088,1079200.0],["2007-08-31",14.5256,14.5675,14.2251,14.5256,612400.0],["2007-09-04",14.5865,15.2523,14.5865,15.1724,1270600.0],["2007-09-05",15.2485,15.6708,15.1229,15.4159,1959000.0],["2007-09-06",15.5567,15.6898,15.3056,15.6556,1066000.0],["2007-09-07",15.4083,15.7507,15.0507,15.1191,1019600.0],["2007-09-10",15.2409,15.3779,14.868,15.199,722200.0],["2007-09-11",15.2333,15.4958,15.2105,15.3969,873600.0],["2007-09-12",15.4692,15.8839,15.3208,15.648,1036200.0],["2007-09-13",15.861,15.88,15.4197,15.5985,979000.0],["2007-09-14",15.5148,15.648,15.2827,15.4958,750400.0],["2007-09-17",15.4844,15.5643,15.3436,15.3512,444200.0],["2007-09-18",15.4882,15.7545,15.3018,15.7355,745200.0],["2007-09-19",15.7887,15.8801,15.5148,15.7964,1173400.0],["2007-09-20",15.7507,15.7507,15.5719,15.7279,678600.0],["2007-09-21",15.8762,15.8839,15.7393,15.7507,741400.0],["2007-09-24",15.7507,15.8534,15.6099,15.7355,438200.0],["2007-09-25",15.6328,15.9029,15.5376,15.7964,474200.0],["2007-09-26",15.842,15.979,15.7203,15.9257,444000.0],["2007-09-27",15.9181,15.9752,15.7925,15.9752,413800.0],["2007-09-28",15.8534,16.0817,15.842,15.8877,470400.0],["2007-10-01",15.8724,16.1882,15.7925,16.0855,402200.0],["2007-10-02",16.0246,16.0741,15.7469,15.9599,731000.0],["2007-10-03",15.9029,15.9637,15.5452,15.5985,788600.0],["2007-10-04",15.686,15.7583,15.5491,15.6556,449800.0],["2007-10-05",15.7317,16.0094,15.6898,15.9599,335200.0],["2007-10-08",15.9447,16.1464,15.9447,16.0551,361000.0],["2007-10-09",16.1311,16.1616,15.9067,16.1311,327800.0],["2007-10-10",16.135,16.154,15.5947,15.7659,596200.0],["2007-10-11",15.8572,15.9866,15.5224,15.6137,357200.0],["2007-10-12",15.5719,15.7964,15.5491,15.6746,406800.0],["2007-10-15",15.7126,15.7507,15.4539,15.5985,372600.0],["2007-10-16",15.6442,15.7279,15.3436,15.4615,376000.0],["2007-10-17",15.6632,15.6632,15.2333,15.3588,502600.0],["2007-10-18",15.2713,15.3702,15.2219,15.2903,404800.0],["2007-10-19",15.3208,15.4045,15.0393,15.0393,555400.0],["2007-10-22",14.8224,15.2447,14.6474,15.199,479200.0],["2007-10-23",15.2485,15.5985,15.2028,15.5719,493400.0],["2007-10-24",15.5072,15.7583,15.4197,15.7393,423400.0],["2007-10-25",15.7773,15.8154,15.5034,15.7849,491000.0],["2007-10-26",15.8686,15.9067,15.629,15.823,376600.0],["2007-10-29",15.7887,15.8762,15.7088,15.8686,326200.0],["2007-10-30",15.8154,16.0589,15.7621,15.8991,358600.0],["2007-10-31",15.9409,16.31,15.804,16.3062,611200.0],["2007-11-01",15.8458,16.1388,15.7203,15.9029,446200.0],["2007-11-02",16.0018,16.0589,15.6442,15.9371,295200.0],["2007-11-05",15.7887,16.017,15.7393,15.88,368600.0],["2007-11-06",15.9561,16.154,15.7583,16.0855,466400.0],["2007-11-07",16.0018,16.0589,15.7507,15.7925,393000.0],["2007-11-08",15.9257,16.0018,15.3779,15.5719,893000.0],["2007-11-09",15.4425,15.4692,15.1458,15.1724,638200.0],["2007-11-12",15.3094,15.3132,15.0202,15.0469,347000.0],["2007-11-13",15.0469,15.4007,15.0278,15.3018,544000.0],["2007-11-14",15.3512,15.511,15.2675,15.3056,323200.0],["2007-11-15",15.2485,15.4577,15.1876,15.2485,332600.0],["2007-11-16",15.3208,15.4045,15.1876,15.2903,559800.0],["2007-11-19",15.1534,15.336,15.1077,15.1115,298600.0],["2007-11-20",15.0773,15.3626,15.0392,15.2637,362200.0],["2007-11-21",15.2447,15.3171,15.0196,15.1684,401800.0],["2007-11-23",15.3705,15.4392,15.1722,15.3781,138800.0],["2007-11-26",15.5574,15.6566,15.2256,15.279,460600.0],["2007-11-27",16.3469,16.591,15.8854,16.5719,1773800.0],["2007-11-28",16.6635,17.5445,16.5719,17.4682,1043400.0],["2007-11-29",17.3576,17.6551,16.98,17.2051,1036200.0],["2007-11-30",17.308,17.9259,17.308,17.842,1110200.0],["2007-12-03",17.6322,17.964,17.5674,17.6284,815600.0],["2007-12-04",17.5102,17.6093,17.3462,17.5445,753800.0],["2007-12-05",17.7314,18.0251,17.7314,17.9526,335400.0],["2007-12-06",17.8763,18.3874,17.8534,18.376,325400.0],["2007-12-07",18.3798,18.4599,18.1242,18.1586,376000.0],["2007-12-10",18.212,18.2959,18.0289,18.0785,460800.0],["2007-12-11",18.0861,18.2844,17.4186,17.4186,670800.0],["2007-12-12",17.781,17.9488,17.1936,17.3157,789600.0],["2007-12-13",17.2012,17.3958,17.0334,17.3347,817200.0],["2007-12-14",16.9037,17.636,16.9037,17.3347,546200.0],["2007-12-17",17.2623,17.3195,16.8885,16.9304,460600.0],["2007-12-18",17.1211,17.1211,16.2744,16.4461,1138400.0],["2007-12-19",16.3812,16.6902,16.3812,16.427,774600.0],["2007-12-20",16.5338,17.4682,16.53,17.4682,1204400.0],["2007-12-21",17.7962,17.8534,17.4949,17.5979,1064400.0],["2007-12-24",17.6132,17.8191,17.4949,17.7924,204200.0],["2007-12-26",17.5483,17.7733,17.4682,17.739,365800.0],["2007-12-27",17.5903,17.8153,17.5521,17.6093,705200.0],["2007-12-28",17.6742,17.8878,17.575,17.7772,727400.0],["2007-12-31",17.7657,17.8878,17.5788,17.6894,513600.0],["2008-01-02",17.6475,17.6704,17.1669,17.3652,717800.0],["2008-01-03",17.3614,17.4835,16.9343,16.9762,783600.0],["2008-01-04",16.7855,16.9152,16.4346,16.4804,1088000.0],["2008-01-07",16.5872,16.5872,16.221,16.3736,725000.0],["2008-01-08",16.4308,16.6062,15.8053,15.8282,852800.0],["2008-01-09",15.8091,15.9274,15.5193,15.71,952800.0],["2008-01-10",15.5345,16.0799,15.5231,15.9197,606000.0],["2008-01-11",15.7748,15.832,15.3858,15.401,751000.0],["2008-01-14",15.4048,15.5498,15.2942,15.4659,820600.0],["2008-01-15",15.2408,15.443,15.0578,15.1226,990600.0],["2008-01-16",15.0921,15.2294,14.7298,14.8823,669400.0],["2008-01-17",14.9052,15.1684,14.3026,14.3026,664000.0],["2008-01-18",14.3331,14.8098,14.3331,14.5963,1071600.0],["2008-01-22",13.4101,14.5924,13.4025,14.375,1266000.0],["2008-01-23",14.047,15.4735,14.0356,15.4201,1743400.0],["2008-01-24",15.4659,15.8168,15.2256,15.4811,1395800.0],["2008-01-25",15.5612,15.6833,15.3324,15.4048,1308600.0],["2008-01-28",15.3171,15.6337,15.1035,15.6337,1224200.0],["2008-01-29",15.6909,15.874,15.4277,15.6642,848600.0],["2008-01-30",15.6032,16.1257,15.5078,15.6909,756400.0],["2008-01-31",15.4277,16.0723,15.4087,15.9731,908200.0],["2008-02-01",16.038,16.5491,16.0303,16.5033,769800.0],["2008-02-04",16.4384,16.5529,16.1448,16.4156,538200.0],["2008-02-05",16.0952,16.2744,15.8968,15.9159,835800.0],["2008-02-06",15.9808,16.1219,15.7405,15.771,403200.0],["2008-02-07",15.6451,15.9693,15.6451,15.8282,470400.0],["2008-02-08",15.7328,15.9541,15.6527,15.8206,458600.0],["2008-02-11",15.8968,16.0799,15.6909,16.0647,356200.0],["2008-02-12",16.1791,16.2401,15.9007,16.0799,414200.0],["2008-02-13",16.1829,16.4308,15.935,16.0303,753600.0],["2008-02-14",16.0189,16.1219,15.8816,15.9426,519400.0],["2008-02-15",15.8473,15.9502,15.7214,15.8854,367000.0],["2008-02-19",16.0189,16.1295,15.6528,15.7557,577600.0],["2008-02-20",15.7557,16.1267,15.2203,16.077,821800.0],["2008-02-21",16.1152,16.1955,15.8628,15.9049,394000.0],["2008-02-22",15.9775,16.0272,15.6792,15.9699,516200.0],["2008-02-25",16.012,16.4938,16.0043,16.4517,873000.0],["2008-02-26",16.6353,16.9374,16.4556,16.708,1097000.0],["2008-02-27",16.6047,16.7309,16.3753,16.5206,726200.0],["2008-02-28",16.3791,16.6238,16.3791,16.5473,940000.0],["2008-02-29",16.3447,16.3447,16.0502,16.1229,635800.0],["2008-03-03",16.0923,16.2146,15.8399,16.2108,628000.0],["2008-03-04",16.1037,16.1573,15.794,15.9125,904200.0],["2008-03-05",15.9202,16.3561,15.8934,16.2108,744800.0],["2008-03-06",16.0731,16.2414,15.8437,15.8513,450800.0],["2008-03-07",15.7328,15.7748,15.5071,15.5492,620600.0],["2008-03-10",15.6028,15.6028,15.1821,15.2089,522400.0],["2008-03-11",15.6257,15.7098,15.2662,15.5722,573600.0],["2008-03-12",15.5722,15.9355,15.5722,15.6639,338200.0],["2008-03-13",15.5033,15.7901,15.2395,15.7251,466000.0],["2008-03-14",15.8246,15.8781,15.2509,15.3886,505600.0],["2008-03-17",15.0865,15.5224,15.0253,15.3389,468400.0],["2008-03-18",15.641,16.1114,15.4613,16.077,591600.0],["2008-03-19",16.1879,16.3294,15.6028,15.6219,699800.0],["2008-03-20",15.6066,15.7175,15.4919,15.6104,518000.0],["2008-03-24",15.8169,16.0578,15.5875,15.9431,502200.0],["2008-03-25",15.9775,16.2835,15.9278,16.207,452800.0],["2008-03-26",16.0846,16.0846,15.6525,15.7366,749400.0],["2008-03-27",15.7672,15.7672,15.423,15.4842,743600.0],["2008-03-28",15.5645,15.6754,15.2853,15.2968,508600.0],["2008-03-31",15.3542,15.4077,15.1362,15.4039,861000.0],["2008-04-01",15.4804,15.8246,15.4804,15.7366,928600.0],["2008-04-02",15.7366,15.7901,15.6028,15.6792,946800.0],["2008-04-03",15.6372,15.6601,15.4689,15.5722,464600.0],["2008-04-04",15.5263,15.5607,15.3312,15.4613,998600.0],["2008-04-07",15.4804,15.5875,15.2968,15.4383,874000.0],["2008-04-08",15.358,15.5836,15.2968,15.5569,387600.0],["2008-04-09",15.5454,15.5836,15.3274,15.3274,560800.0],["2008-04-10",15.2968,15.5378,15.2892,15.4766,337000.0],["2008-04-11",15.2968,15.3465,15.0253,15.0597,838200.0],["2008-04-14",15.0597,15.1362,14.8494,15.0215,471000.0],["2008-04-15",15.0788,15.2395,14.9488,15.2089,530200.0],["2008-04-16",15.3121,15.8513,15.2318,15.8284,1037400.0],["2008-04-17",15.7787,15.7978,15.5492,15.6945,569200.0],["2008-04-18",15.9546,16.0311,15.8475,15.924,886200.0],["2008-04-21",15.8322,16.0578,15.8322,16.0349,455200.0],["2008-04-22",15.9431,16.0119,15.6792,15.8207,579200.0],["2008-04-23",15.836,16.0425,15.6792,15.9775,740000.0],["2008-04-24",15.9737,16.2605,15.8169,16.184,639600.0],["2008-04-25",16.2185,16.4058,16.0272,16.402,505600.0],["2008-04-28",16.3752,16.8418,16.2911,16.6391,738800.0],["2008-04-29",16.6468,16.7233,16.3982,16.5359,467000.0],["2008-04-30",16.6353,16.903,16.5512,16.6506,652400.0],["2008-05-01",16.6582,16.8265,16.6085,16.7233,799600.0],["2008-05-02",16.815,16.8227,16.6276,16.6468,565800.0],["2008-05-05",16.6888,16.8456,16.5473,16.8265,498600.0],["2008-05-06",16.8494,16.9106,16.5664,16.8762,572400.0],["2008-05-07",16.8724,16.9145,16.5206,16.5626,328800.0],["2008-05-08",16.5932,16.9603,16.5665,16.9068,597600.0],["2008-05-09",16.8265,17.0024,16.62,16.9489,433400.0],["2008-05-12",16.9374,17.3236,16.9183,17.3198,584600.0],["2008-05-13",17.3236,17.6908,17.2089,17.6105,570400.0],["2008-05-14",17.5952,17.7367,17.4575,17.4728,431800.0],["2008-05-15",17.4728,17.7826,17.404,17.7787,350000.0],["2008-05-16",17.8629,17.9738,17.6066,17.794,371200.0],["2008-05-19",17.8361,18.1918,17.8323,17.9432,586800.0],["2008-05-20",17.8476,17.9623,17.7099,17.8782,346600.0],["2008-05-21",17.9317,18.0694,17.7137,17.7481,780200.0],["2008-05-22",17.7328,17.9011,17.6525,17.7252,402400.0],["2008-05-23",17.7022,17.8093,17.4881,17.7902,525000.0],["2008-05-27",17.8935,18.077,17.7405,18.077,669600.0],["2008-05-28",19.0928,19.3535,18.5408,19.1848,3883400.0],["2008-05-29",19.112,19.6294,19.112,19.3573,1523400.0],["2008-05-30",19.5528,20.0587,19.4953,19.7329,2981400.0],["2008-06-02",19.7636,19.9323,19.5374,19.5374,1629000.0],["2008-06-03",19.6294,19.7713,19.3113,19.5068,1050000.0],["2008-06-04",19.4761,19.8901,19.3803,19.6984,663800.0],["2008-06-05",19.8096,19.9323,19.5758,19.7598,866600.0],["2008-06-06",19.6256,19.6256,19.2078,19.2193,546400.0],["2008-06-09",19.3803,19.4263,19.1235,19.3074,1163800.0],["2008-06-10",19.1081,19.3266,19.0161,19.0315,623400.0],["2008-06-11",19.3189,19.3189,18.7478,18.7785,1023800.0],["2008-06-12",18.9088,19.3343,18.8743,18.9011,744600.0],["2008-06-13",19.0621,19.2384,18.9203,19.0851,1015800.0],["2008-06-16",19.0391,19.1656,18.7746,18.974,1325200.0],["2008-06-17",19.02,19.2384,18.9778,19.181,1314600.0],["2008-06-18",19.0468,19.2615,18.9165,18.9625,1319600.0],["2008-06-19",18.9395,19.3458,18.9395,19.3343,1053000.0],["2008-06-20",19.2615,19.5374,18.744,18.79,1039800.0],["2008-06-23",18.9088,19.1235,18.859,18.9395,711000.0],["2008-06-24",18.8436,18.8513,18.4412,18.4412,808400.0],["2008-06-25",18.376,18.6137,18.2687,18.5025,1120400.0],["2008-06-26",18.2073,18.3223,17.6209,17.709,1725600.0],["2008-06-27",17.709,17.7627,17.3679,17.4867,1843200.0],["2008-06-30",17.4407,17.4944,17.1111,17.1111,1425400.0],["2008-07-01",16.9616,17.0421,16.5323,16.8198,1930600.0],["2008-07-02",16.7929,16.8274,16.1835,16.1835,1793800.0],["2008-07-03",15.9841,16.8083,15.9841,16.5054,860600.0],["2008-07-07",16.5438,16.7699,16.08,16.1758,923600.0],["2008-07-08",16.0991,16.3099,15.8768,16.3099,969600.0],["2008-07-09",16.3713,16.4748,15.8346,15.8883,904800.0],["2008-07-10",16.0493,16.3406,15.9343,16.2946,1062200.0],["2008-07-11",16.2026,16.5208,15.8998,16.2218,1235400.0],["2008-07-14",16.2831,16.4863,16.126,16.3904,1033000.0],["2008-07-15",16.2103,16.2295,15.7158,15.8883,1318400.0],["2008-07-16",15.9113,16.4403,15.6966,16.4364,851000.0],["2008-07-17",16.4978,16.7124,16.3866,16.7086,592400.0],["2008-07-18",16.8006,16.8006,16.4633,16.5323,520200.0],["2008-07-21",16.6166,16.7891,16.4939,16.7891,340000.0],["2008-07-22",16.6549,17.1341,16.5208,17.0382,871600.0],["2008-07-23",16.9616,17.4522,16.8581,17.3487,1155600.0],["2008-07-24",17.4446,17.4484,16.7623,16.7853,755400.0],["2008-07-25",16.8006,17.1226,16.7278,16.8389,438000.0],["2008-07-28",16.8313,16.8619,16.5591,16.7163,493600.0],["2008-07-29",16.7891,17.0267,16.7316,16.9424,503000.0],["2008-07-30",17.0497,17.7704,17.0497,17.571,1235000.0],["2008-07-31",17.4982,17.6247,17.2912,17.2912,809000.0],["2008-08-01",17.5097,17.5327,16.9578,17.0306,491200.0],["2008-08-04",17.0651,17.0651,16.7048,16.8083,652200.0],["2008-08-05",16.9999,17.2721,16.9424,17.2069,860000.0],["2008-08-06",17.2299,17.3679,17.0612,17.2951,725200.0],["2008-08-07",17.1571,17.3909,16.9271,17.2146,661800.0],["2008-08-08",17.2491,17.5864,17.2069,17.5289,472600.0],["2008-08-11",17.2912,17.7857,17.2491,17.6017,625200.0],["2008-08-12",17.5097,18.0004,17.4407,17.8624,664200.0],["2008-08-13",17.8547,17.8854,17.5097,17.8662,552200.0],["2008-08-14",17.8087,18.4258,17.801,18.376,850200.0],["2008-08-15",18.3913,18.5408,18.1038,18.2035,396200.0],["2008-08-18",18.2035,18.2648,17.6592,17.8279,669600.0],["2008-08-19",17.8125,17.8585,17.5327,17.6515,485200.0],["2008-08-20",17.69,17.7322,17.2865,17.7169,853200.0],["2008-08-21",17.4441,17.7937,17.4441,17.7591,474000.0],["2008-08-22",17.8283,17.9436,17.6362,17.713,667800.0],["2008-08-25",17.6285,17.6938,17.1981,17.3518,629000.0],["2008-08-26",17.3519,17.4249,17.1674,17.2404,589600.0],["2008-08-27",17.1059,17.6439,17.1059,17.4556,561800.0],["2008-08-28",17.471,17.4825,17.1559,17.225,1633000.0],["2008-08-29",17.1789,17.1789,16.641,16.8716,1223600.0],["2008-09-02",17.1674,17.4479,16.4604,16.4989,1389200.0],["2008-09-03",15.3615,16.5757,15.2501,16.1415,3338800.0],["2008-09-04",15.9878,16.08,15.3077,15.4653,1992800.0],["2008-09-05",15.3923,15.8072,15.1387,15.7534,1528000.0],["2008-09-08",16.1684,16.2145,15.5613,15.7304,1448200.0],["2008-09-09",15.7304,15.8303,15.0272,15.0695,1474600.0],["2008-09-10",15.1886,15.6766,15.1886,15.5844,1408000.0],["2008-09-11",15.4345,15.6996,14.9581,15.6766,1525200.0],["2008-09-12",15.5229,16.2107,15.4461,16.1992,1838400.0],["2008-09-15",15.3923,16.2222,15.3923,15.8956,1627600.0],["2008-09-16",15.5844,16.2991,15.3807,16.2645,1778800.0],["2008-09-17",16.0608,16.691,15.8072,16.349,1933200.0],["2008-09-18",16.4835,17.6323,16.1454,17.4287,2046800.0],["2008-09-19",17.7706,18.8273,17.6208,18.1011,2387200.0],["2008-09-22",17.9397,18.0627,17.6439,17.6938,1325200.0],["2008-09-23",17.6554,17.8475,16.9138,16.9791,1290000.0],["2008-09-24",16.9753,17.1789,16.7947,16.8716,1062200.0],["2008-09-25",17.1713,17.3442,16.9638,17.1482,1105000.0],["2008-09-26",16.7909,16.7909,16.3759,16.6718,1248400.0],["2008-09-29",16.4258,16.4258,15.423,15.8303,1350400.0],["2008-09-30",16.1492,16.1492,15.6074,16.1031,1379600.0],["2008-10-01",15.911,16.1377,15.642,15.7765,1023600.0],["2008-10-02",15.715,15.7803,14.4893,14.5854,1294400.0],["2008-10-03",14.7775,15.1809,14.3625,14.4202,1050200.0],["2008-10-06",14.2127,14.2127,13.0946,13.8861,1692400.0],["2008-10-07",14.1589,14.2511,13.2752,13.3405,1570400.0],["2008-10-08",13.0638,13.7093,12.6258,13.1292,1688400.0],["2008-10-09",13.2098,13.4365,12.1724,12.4644,1663200.0],["2008-10-10",11.9035,13.7209,11.231,12.7718,2311400.0],["2008-10-13",13.2828,14.1858,13.0677,14.1858,1260200.0],["2008-10-14",14.7275,14.9427,13.2483,13.6824,1229000.0],["2008-10-15",13.3674,13.3674,12.0764,12.0764,1542600.0],["2008-10-16",12.0418,13.0139,11.7229,12.937,1864800.0],["2008-10-17",13.2367,13.6402,12.4145,13.1253,1724000.0],["2008-10-20",13.3021,13.5864,12.9755,13.5864,962400.0],["2008-10-21",13.4404,13.7362,13.0754,13.2598,956400.0],["2008-10-22",12.8832,12.8948,11.7728,12.1071,1217200.0],["2008-10-23",12.2493,12.4529,11.2195,11.7267,2054800.0],["2008-10-24",10.7738,11.7306,10.7738,11.5115,1156600.0],["2008-10-27",11.354,11.6883,11.012,11.1542,1378800.0],["2008-10-28",11.4116,12.1071,10.9314,12.1071,1179000.0],["2008-10-29",11.8727,13.2329,11.8727,12.6028,1169000.0],["2008-10-30",12.9601,13.1599,12.5951,12.9947,1315200.0],["2008-10-31",13.2022,13.7285,12.8794,13.5057,992000.0],["2008-11-03",13.498,13.8131,13.1061,13.3097,887800.0],["2008-11-04",13.5864,13.8938,13.3674,13.7286,742000.0],["2008-11-05",13.571,13.6901,12.7757,12.8333,990200.0],["2008-11-06",13.1253,13.7362,12.5374,12.9639,2910600.0],["2008-11-07",13.1599,13.4481,12.8064,13.4481,1045400.0],["2008-11-10",13.84,13.9437,13.06,13.1676,1069400.0],["2008-11-11",13.0369,13.0369,12.3223,12.5221,1398800.0],["2008-11-12",12.3338,12.3953,11.7306,11.7651,945800.0],["2008-11-13",11.6806,12.4106,10.9352,12.4106,3195400.0],["2008-11-14",11.792,11.9841,10.9967,11.0389,2349400.0],["2008-11-17",10.9621,11.4885,10.8315,11.2311,2164000.0],["2008-11-18",11.2157,11.5269,10.9352,11.3502,1587400.0],["2008-11-19",11.3886,11.3886,10.3051,10.3819,3541200.0],["2008-11-20",10.2244,10.3051,9.3022,9.3675,3008200.0],["2008-11-21",9.6058,10.0323,8.991,10.0207,2491800.0],["2008-11-24",10.1398,10.9045,10.1245,10.6701,1724400.0],["2008-11-25",11.7306,12.3722,11.2234,11.3809,6593400.0],["2008-11-26",11.1427,13.0024,11.0581,12.9409,2529000.0],["2008-11-28",12.914,13.1484,12.6873,13.1484,795800.0],["2008-12-01",12.7949,12.8986,12.0917,12.1109,2154800.0],["2008-12-02",12.3031,12.5259,12.0341,12.4337,1582400.0],["2008-12-03",12.1927,12.9138,12.0693,12.5976,1203400.0],["2008-12-04",12.4086,12.8675,11.8688,12.185,1083400.0],["2008-12-05",12.0539,12.8752,11.7647,12.8675,1311600.0],["2008-12-08",13.3302,13.7891,13.0256,13.4035,1247600.0],["2008-12-09",13.2762,13.951,13.176,13.3225,1824600.0],["2008-12-10",13.1374,13.1374,12.2737,12.6053,2380200.0],["2008-12-11",12.5552,12.6438,11.7261,11.9575,1497000.0],["2008-12-12",11.7184,12.3624,11.568,12.1965,1388200.0],["2008-12-15",12.3624,12.532,11.9652,12.3007,2004800.0],["2008-12-16",12.3392,12.7402,12.1464,12.7325,1660200.0],["2008-12-17",12.5513,12.8328,12.4588,12.64,1217000.0],["2008-12-18",12.748,12.8058,12.0847,12.3469,1136000.0],["2008-12-19",12.4202,12.9986,12.4163,12.6438,1708800.0],["2008-12-22",12.613,12.6169,11.7454,12.0037,1292600.0],["2008-12-23",12.1117,12.3932,11.969,12.0924,1237800.0],["2008-12-24",12.0732,12.2505,11.8804,12.1349,361200.0],["2008-12-26",12.1773,12.4549,12.1079,12.4433,490000.0],["2008-12-29",12.3855,12.5436,11.9421,12.1194,801600.0],["2008-12-30",12.239,12.7749,12.1811,12.7749,863800.0],["2008-12-31",12.8405,13.0719,12.6631,12.9755,1075600.0],["2009-01-02",12.7557,13.2222,12.6477,13.1374,852800.0],["2009-01-05",13.1606,13.2762,12.8714,13.0372,1353000.0],["2009-01-06",13.1837,13.3688,12.9986,13.2184,1187200.0],["2009-01-07",13.122,13.1953,12.7518,12.9639,1580800.0],["2009-01-08",12.8752,12.9639,12.5937,12.9408,1018200.0],["2009-01-09",12.8868,12.8868,12.3392,12.6169,788400.0],["2009-01-12",12.5513,12.6978,12.2544,12.4086,836000.0],["2009-01-13",12.3161,12.5937,12.2968,12.4665,847000.0],["2009-01-14",12.3007,12.3392,11.8534,11.9035,885200.0],["2009-01-15",11.9382,12.3199,11.6336,12.2351,1221000.0],["2009-01-16",12.4819,12.5667,11.9498,12.3739,1045600.0],["2009-01-20",12.2621,12.3894,11.6721,11.7107,1405600.0],["2009-01-21",11.9151,12.4163,11.7531,12.3701,1223600.0],["2009-01-22",12.1426,12.1811,11.6644,11.9806,1059000.0],["2009-01-23",11.6104,11.9266,11.4755,11.7107,1042600.0],["2009-01-26",11.7107,12.104,11.6104,11.8456,865400.0],["2009-01-27",11.8996,12.1696,11.8187,11.9845,798200.0],["2009-01-28",12.2274,12.5629,12.1734,12.4279,966200.0],["2009-01-29",12.2929,12.3431,11.9112,11.9729,1168800.0],["2009-01-30",12.05,12.3585,11.7531,11.9999,1859400.0],["2009-02-02",11.7801,11.8804,11.541,11.7223,1567800.0],["2009-02-03",11.7685,12.1233,11.6606,12.0385,833400.0],["2009-02-04",12.0693,12.3045,11.9266,11.9922,815800.0],["2009-02-05",11.9035,12.1927,11.8032,12.0732,747800.0],["2009-02-06",12.0886,12.7865,12.0037,12.505,1354000.0],["2009-02-09",12.532,12.667,12.4202,12.5552,777000.0],["2009-02-10",12.4588,12.6631,11.9112,11.9999,735200.0],["2009-02-11",12.023,12.2852,11.7492,11.9613,650000.0],["2009-02-12",11.7724,12.0115,11.568,11.9883,584000.0],["2009-02-13",11.9883,12.266,11.9151,11.9652,502000.0],["2009-02-17",11.5796,11.6606,11.302,11.5025,570200.0],["2009-02-18",11.8296,12.0231,11.5392,11.636,1330200.0],["2009-02-19",11.7057,11.845,11.2838,11.3612,879800.0],["2009-02-20",11.2644,11.3805,10.9431,11.187,1355000.0],["2009-02-23",11.2489,11.3341,10.4167,10.5057,1552800.0],["2009-02-24",10.587,11.2373,10.4902,11.1096,1264600.0],["2009-02-25",11.0709,11.1638,10.6605,10.9392,1249000.0],["2009-02-26",10.4476,10.4476,9.7083,9.7586,4279400.0],["2009-02-27",9.5535,9.7005,9.4257,9.4489,1929800.0],["2009-03-02",9.2902,9.2902,8.9147,9.0309,3307000.0],["2009-03-03",9.147,9.2554,8.9031,9.0425,2016800.0],["2009-03-04",9.2012,9.6154,9.0696,9.4567,1554000.0],["2009-03-05",9.7354,9.7354,8.8064,8.8606,1540200.0],["2009-03-06",9.0348,9.0348,8.547,8.756,1322400.0],["2009-03-09",8.578,8.876,8.4464,8.516,1201600.0],["2009-03-10",8.6941,9.1199,8.6283,9.1199,946800.0],["2009-03-11",9.1935,9.5186,9.0502,9.4412,1072600.0],["2009-03-12",9.3212,9.8476,9.2515,9.7547,1280000.0],["2009-03-13",9.8631,9.8709,9.5302,9.6967,888800.0],["2009-03-16",9.7625,10.1225,9.6851,9.898,1160600.0],["2009-03-17",9.7935,10.2347,9.6696,10.2347,1349000.0],["2009-03-18",10.1689,10.7341,10.0064,10.5909,800600.0],["2009-03-19",10.3934,10.436,9.9096,9.9715,1451800.0],["2009-03-20",10.0064,10.0644,9.4915,9.5612,1115600.0],["2009-03-23",9.7935,10.5444,9.6889,10.5444,1093600.0],["2009-03-24",10.3818,10.6722,10.2889,10.467,1309400.0],["2009-03-25",10.5289,10.8347,10.1883,10.5328,730200.0],["2009-03-26",10.6218,11.036,10.5367,11.036,1169000.0],["2009-03-27",10.9315,11.0825,10.6954,10.7689,800600.0],["2009-03-30",10.6063,10.7186,10.1922,10.3431,693600.0],["2009-03-31",10.5057,10.6567,10.2928,10.3896,887200.0],["2009-04-01",10.1457,10.7457,10.0644,10.6992,862200.0],["2009-04-02",10.978,11.6747,10.7922,11.516,1057800.0],["2009-04-03",11.4773,11.6167,11.3341,11.5934,680200.0],["2009-04-06",11.4541,11.4812,11.1328,11.3418,1168200.0],["2009-04-07",11.1289,11.3612,11.0205,11.1096,1184000.0],["2009-04-08",11.2218,11.3418,10.9896,11.2102,761000.0],["2009-04-09",11.4386,12.0579,11.4386,12.0463,1373000.0],["2009-04-13",11.8876,11.9418,11.5857,11.8683,844400.0],["2009-04-14",11.667,11.8025,11.4231,11.636,609600.0],["2009-04-15",11.6167,11.7444,11.4502,11.6825,389000.0],["2009-04-16",11.8257,12.2167,11.6786,12.1547,445800.0],["2009-04-17",12.1431,12.1896,11.9612,12.0773,449200.0],["2009-04-20",11.7096,11.7096,11.1947,11.3147,731200.0],["2009-04-21",11.3883,11.7599,11.067,11.7483,845800.0],["2009-04-22",11.6128,12.4257,11.5625,12.1199,783400.0],["2009-04-23",12.1857,12.1973,11.8102,12.1431,619000.0],["2009-04-24",12.2592,12.8515,12.1315,12.6734,663400.0],["2009-04-27",12.387,12.6967,12.0309,12.2786,732200.0],["2009-04-28",12.085,12.4915,11.9805,12.3328,551600.0],["2009-04-29",12.4837,13.0412,12.4179,12.8941,520200.0],["2009-04-30",13.0102,13.3044,12.7625,12.7702,791400.0],["2009-05-01",12.6076,12.6541,12.3483,12.5844,618400.0],["2009-05-04",12.8012,13.2812,12.5108,13.2734,790600.0],["2009-05-05",13.1883,13.3237,12.8437,13.0218,419400.0],["2009-05-06",13.1612,13.3818,12.8786,13.2734,535400.0],["2009-05-07",13.3702,13.436,12.7276,12.8825,578400.0],["2009-05-08",13.1457,13.405,12.9366,13.3741,525600.0],["2009-05-11",13.1612,13.4244,12.8941,13.3044,632800.0],["2009-05-12",13.4205,13.5095,12.8283,13.1534,542200.0],["2009-05-13",12.9018,12.9018,12.3831,12.4644,747600.0],["2009-05-14",12.4915,12.7508,12.4644,12.6308,561200.0],["2009-05-15",12.6115,12.9483,12.5728,12.6928,765800.0],["2009-05-18",12.867,13.0141,12.7121,13.0025,823600.0],["2009-05-19",13.0528,13.1418,12.8166,12.8592,987200.0],["2009-05-20",13.0063,13.1108,12.5418,12.5921,1116800.0],["2009-05-21",12.4915,12.5534,12.0579,12.1896,1100800.0],["2009-05-22",12.2902,12.4373,12.0618,12.236,882200.0],["2009-05-26",12.1509,12.925,11.9999,12.8786,1203000.0],["2009-05-27",12.1037,13.1058,12.1037,12.5504,2296800.0],["2009-05-28",12.5892,12.9466,12.259,12.83,1361200.0],["2009-05-29",12.8417,13.0903,12.6708,13.0864,1067400.0],["2009-06-01",13.3117,14.0186,13.1835,13.9448,886800.0],["2009-06-02",13.8322,14.0963,13.8011,13.9837,824400.0],["2009-06-03",13.7933,14.0653,13.7157,13.8905,888600.0],["2009-06-04",14.0148,14.108,13.7506,14.0303,941000.0],["2009-06-05",14.1896,14.3139,14.0497,14.2245,662800.0],["2009-06-08",14.0148,14.3061,13.9254,14.2129,509200.0],["2009-06-09",14.174,14.5741,14.174,14.5003,552200.0],["2009-06-10",14.6518,14.7217,14.0458,14.2867,604200.0],["2009-06-11",14.3838,14.6984,14.2983,14.5003,584200.0],["2009-06-12",14.3177,14.3682,14.0769,14.3682,679600.0],["2009-06-15",14.1507,14.1507,13.7118,13.8244,582600.0],["2009-06-16",13.9138,14.0847,13.6419,13.6574,530600.0],["2009-06-17",13.6807,13.8555,13.4088,13.5758,811000.0],["2009-06-18",13.6419,13.7312,13.401,13.6535,562800.0],["2009-06-19",13.77,13.871,13.3894,13.436,904000.0],["2009-06-22",13.3311,13.4205,12.9155,12.9155,488800.0],["2009-06-23",12.9971,13.0398,12.7601,12.8339,495800.0],["2009-06-24",12.865,13.2418,12.7951,12.9971,537800.0],["2009-06-25",12.8844,13.4049,12.8689,13.3039,498400.0],["2009-06-26",13.2612,13.6186,13.1952,13.5719,684400.0],["2009-06-29",13.5214,13.6535,13.3777,13.5603,539400.0],["2009-06-30",13.5059,13.5564,13.3233,13.4554,590200.0],["2009-07-01",13.5952,13.871,13.4438,13.7506,511400.0],["2009-07-02",13.4748,13.4981,13.2029,13.2029,549200.0],["2009-07-06",13.0553,13.1214,12.9388,13.0048,815800.0],["2009-07-07",12.9582,12.9893,12.4299,12.4494,932200.0],["2009-07-08",12.5115,12.5232,12.2318,12.4649,764200.0],["2009-07-09",12.4688,12.6009,12.3406,12.5309,551600.0],["2009-07-10",12.4843,12.5581,12.3367,12.4299,1031000.0],["2009-07-13",12.5154,12.8572,12.1775,12.83,631200.0],["2009-07-14",12.8067,13.0204,12.7252,13.0204,584400.0],["2009-07-15",13.1952,13.5331,13.0903,13.5137,510200.0],["2009-07-16",13.4515,13.7933,13.335,13.7429,612800.0],["2009-07-17",13.7312,13.7506,13.5564,13.6613,643800.0],["2009-07-20",13.7506,14.1352,13.7506,14.0148,686800.0],["2009-07-21",14.1507,14.2789,14.0264,14.174,906800.0],["2009-07-22",14.1313,14.2789,14.0148,14.1274,649400.0],["2009-07-23",14.1585,14.8849,13.8943,14.7722,930000.0],["2009-07-24",14.6129,14.7839,14.5003,14.78,542000.0],["2009-07-27",14.7139,14.8887,14.5819,14.8382,736200.0],["2009-07-28",14.7411,14.8188,14.4187,14.6634,463400.0],["2009-07-29",14.5819,14.6401,14.3527,14.5858,770800.0],["2009-07-30",14.7101,15.1218,14.6324,14.8344,1103800.0],["2009-07-31",14.7372,14.9586,14.644,14.7644,576200.0],["2009-08-03",15.0286,15.215,14.7877,15.1218,490400.0],["2009-08-04",15.0791,15.3005,14.9043,15.2888,610800.0],["2009-08-05",15.3549,15.4209,14.9781,15.2306,707800.0],["2009-08-06",15.2461,15.2927,14.8188,14.9742,765000.0],["2009-08-07",15.1296,15.4325,14.9392,15.3277,470800.0],["2009-08-10",15.2578,15.3665,15.114,15.2539,312600.0],["2009-08-11",15.2616,15.3199,14.8616,15.013,422000.0],["2009-08-12",14.9742,15.417,14.9742,15.2772,464000.0],["2009-08-13",15.3082,15.3898,14.9975,15.3898,347000.0],["2009-08-14",15.3238,15.4287,14.7761,14.9392,505400.0],["2009-08-17",14.714,14.7411,14.3644,14.4654,489800.0],["2009-08-18",14.5858,14.7606,14.5197,14.7295,541600.0],["2009-08-19",14.512,14.9004,14.512,14.8149,551000.0],["2009-08-20",14.8499,15.1684,14.8227,15.0441,799400.0],["2009-08-21",15.1257,15.4442,15.1257,15.3471,498200.0],["2009-08-24",15.4325,15.4675,15.0868,15.149,560400.0],["2009-08-25",15.1762,15.3277,15.0169,15.1412,705000.0],["2009-08-26",15.2016,15.2756,14.9718,15.0964,484600.0],["2009-08-27",15.0497,15.2445,14.7848,15.2094,614600.0],["2009-08-28",15.2678,15.3419,14.851,14.9484,901800.0],["2009-08-31",14.7809,14.7925,14.4965,14.6367,1207400.0],["2009-09-01",14.4692,14.9562,14.2978,14.3874,1691800.0],["2009-09-02",13.503,14.2199,13.503,13.5498,2761400.0],["2009-09-03",13.5965,13.8303,13.4758,13.8264,1127600.0],["2009-09-04",13.8536,14.0212,13.729,13.9744,510600.0],["2009-09-08",14.2004,14.2588,13.9783,14.0212,846800.0],["2009-09-09",13.9822,14.1809,13.8731,14.0484,762800.0],["2009-09-10",13.9978,14.0134,13.842,14.0056,780800.0],["2009-09-11",14.0329,14.3173,13.9822,14.0679,927400.0],["2009-09-14",13.9549,14.0952,13.8225,14.0251,789000.0],["2009-09-15",14.029,14.0718,13.7562,14.0251,597200.0],["2009-09-16",14.0484,14.2121,14.0017,14.2082,556800.0],["2009-09-17",14.2043,14.3056,13.9783,14.0056,678600.0],["2009-09-18",14.1147,14.3484,13.9433,14.2939,1651200.0],["2009-09-21",14.103,14.1536,13.8498,13.9627,700000.0],["2009-09-22",14.0056,14.0523,13.8225,13.9082,572000.0],["2009-09-23",13.916,13.9627,13.729,13.7562,757200.0],["2009-09-24",13.8147,13.8926,13.5498,13.6355,1100800.0],["2009-09-25",13.5731,13.7601,13.4991,13.5264,1233000.0],["2009-09-28",13.6277,13.8848,13.4796,13.7874,397600.0],["2009-09-29",13.7679,13.9394,13.6511,13.7446,411800.0],["2009-09-30",13.7407,13.7757,13.3472,13.4913,1048800.0],["2009-10-01",13.4329,13.4485,13.016,13.0238,699800.0],["2009-10-02",12.8758,13.1602,12.8018,12.8096,1242400.0],["2009-10-05",12.8329,13.0784,12.7005,13.055,754800.0],["2009-10-06",13.1991,13.3043,13.0121,13.1797,648000.0],["2009-10-07",13.0823,13.1095,12.9342,13.055,875800.0],["2009-10-08",13.1602,13.2965,12.9965,13.1913,1424400.0],["2009-10-09",13.1251,13.3784,13.0706,13.3628,876200.0],["2009-10-12",13.5147,13.5147,13.1952,13.2848,684200.0],["2009-10-13",13.2732,13.2848,13.0589,13.1368,823200.0],["2009-10-14",13.2459,13.2459,13.0628,13.1719,1279400.0],["2009-10-15",13.5848,14.251,13.5848,14.2276,3952200.0],["2009-10-16",14.1458,14.6562,14.0562,14.5042,2447000.0],["2009-10-19",14.4887,14.9679,14.4848,14.9562,1686600.0],["2009-10-20",14.9951,14.9951,14.7185,14.8666,1049000.0],["2009-10-21",14.8666,15.1938,14.7497,14.7731,976400.0],["2009-10-22",14.812,15.0419,14.5744,14.9757,1074000.0],["2009-10-23",14.999,15.0536,14.6484,14.6912,1087600.0],["2009-10-26",14.6601,14.9328,14.403,14.5004,716800.0],["2009-10-27",14.4731,14.6757,14.4185,14.4458,959200.0],["2009-10-28",14.403,14.403,13.9199,13.9939,1089600.0],["2009-10-29",14.0368,14.3757,13.9705,14.325,960000.0],["2009-10-30",14.2199,14.29,13.8614,13.8965,881000.0],["2009-11-02",13.9277,14.1848,13.729,13.9121,788400.0],["2009-11-03",14.6289,14.9718,14.2199,14.9055,1928400.0],["2009-11-04",15.0886,15.1549,14.6874,14.7497,1032000.0],["2009-11-05",14.8237,15.186,14.8237,15.1471,947600.0],["2009-11-06",15.0575,15.2094,14.8276,14.8705,931200.0],["2009-11-09",15.0497,15.3497,15.0497,15.3341,598000.0],["2009-11-10",15.2289,15.4042,15.0692,15.2406,507800.0],["2009-11-11",15.4315,15.4782,15.1315,15.2678,562200.0],["2009-11-12",15.186,15.4276,14.9951,15.038,837600.0],["2009-11-13",15.0497,15.2562,14.9834,15.1627,629000.0],["2009-11-16",15.2406,15.8873,15.2406,15.86,1328200.0],["2009-11-17",15.9496,16.121,15.8444,16.1171,1441600.0],["2009-11-18",16.0314,16.3002,15.9029,16.1522,1969200.0],["2009-11-19",17.2041,17.6053,16.9158,17.4261,4669200.0],["2009-11-20",17.0132,17.4145,17.0054,17.1885,1165200.0],["2009-11-23",17.5002,17.5313,17.056,17.1067,1249000.0],["2009-11-24",17.2391,17.3015,16.908,17.0755,978000.0],["2009-11-25",17.1963,17.2275,17.0093,17.1028,775800.0],["2009-11-27",16.6859,17.0054,16.5652,16.7015,802600.0],["2009-11-30",16.6275,16.6392,16.1951,16.5574,1523800.0],["2009-12-01",16.6626,16.8301,16.608,16.7288,883000.0],["2009-12-02",16.7815,16.887,16.3909,16.5471,907000.0],["2009-12-03",16.6253,16.7112,16.3713,16.4534,838400.0],["2009-12-04",16.6956,16.9065,16.551,16.6995,839200.0],["2009-12-07",16.7112,16.7112,16.387,16.555,1071800.0],["2009-12-08",16.3674,16.5589,16.1604,16.4104,1367400.0],["2009-12-09",16.3167,16.4299,16.1839,16.3362,2964600.0],["2009-12-10",16.4417,16.5862,16.3674,16.426,923400.0],["2009-12-11",16.4964,16.5862,16.2581,16.5628,872200.0],["2009-12-14",16.6995,16.719,16.4846,16.6526,634600.0],["2009-12-15",16.5432,16.8206,16.5003,16.7034,876000.0],["2009-12-16",16.7932,16.8518,16.5979,16.7385,615200.0],["2009-12-17",16.6331,16.6331,16.2659,16.3284,809200.0],["2009-12-18",16.3557,16.4924,16.3245,16.387,1474400.0],["2009-12-21",16.4651,16.5862,16.3948,16.5159,691600.0],["2009-12-22",16.6018,16.7854,16.5276,16.7698,804800.0],["2009-12-23",16.719,17.0276,16.6682,16.9964,663400.0],["2009-12-24",16.9925,17.0589,16.8596,16.9886,174000.0],["2009-12-28",17.0237,17.0784,16.7972,17.012,754000.0],["2009-12-29",17.0784,17.0784,16.9065,16.9456,530000.0],["2009-12-30",16.8206,16.9612,16.7581,16.805,351000.0],["2009-12-31",16.7659,16.8518,16.6175,16.6175,477600.0],["2010-01-04",16.6878,16.8987,16.5198,16.7503,646800.0],["2010-01-05",16.7073,16.7073,16.3128,16.3713,762800.0],["2010-01-06",16.3245,16.5237,16.2854,16.5042,639400.0],["2010-01-07",16.426,16.7307,16.4143,16.7073,616800.0],["2010-01-08",16.6917,16.7854,16.5745,16.7854,604200.0],["2010-01-11",16.8089,16.8948,16.6526,16.8167,465400.0],["2010-01-12",16.7034,16.805,16.5471,16.6409,532600.0],["2010-01-13",16.6565,16.8245,16.5588,16.7307,472600.0],["2010-01-14",16.6175,16.6292,16.3401,16.512,1168000.0],["2010-01-15",16.4417,16.5667,16.1956,16.2932,526600.0],["2010-01-19",16.3167,16.5588,16.2424,16.5276,707200.0],["2010-01-20",16.3323,16.3401,16.1135,16.2424,519200.0],["2010-01-21",16.219,16.2581,15.8206,16.0081,542000.0],["2010-01-22",16.051,16.051,15.7659,15.7854,565600.0],["2010-01-25",15.8557,15.8987,15.4924,15.6213,441200.0],["2010-01-26",15.5198,15.6565,15.4456,15.4963,441800.0],["2010-01-27",15.4065,15.4729,15.1995,15.3987,521400.0],["2010-01-28",15.4651,15.4729,15.0588,15.1643,452600.0],["2010-01-29",15.1057,15.344,14.9299,14.9377,874000.0],["2010-02-01",15.1955,15.5549,15.012,15.3831,1089000.0],["2010-02-02",15.4495,15.5823,15.3206,15.4846,790200.0],["2010-02-03",15.4104,15.5667,15.2581,15.3635,533800.0],["2010-02-04",15.2034,15.262,14.9416,14.9573,437400.0],["2010-02-05",14.9299,15.0159,14.5471,14.9299,974800.0],["2010-02-08",14.9885,15.1135,14.883,14.9104,543000.0],["2010-02-09",15.0471,15.262,15.0002,15.1135,484200.0],["2010-02-10",15.1057,15.1487,14.8909,15.0627,432600.0],["2010-02-11",14.9846,15.2698,14.9026,15.2541,473600.0],["2010-02-12",15.1252,15.4963,15.0237,15.4963,913400.0],["2010-02-16",15.6213,15.6799,15.4768,15.6682,374800.0],["2010-02-17",15.6917,15.8987,15.6682,15.7659,384600.0],["2010-02-18",15.8049,16.0627,15.7541,16.0315,434200.0],["2010-02-19",15.9612,16.1213,15.9573,15.9651,404800.0],["2010-02-22",15.9924,16.2385,15.8948,16.2346,647200.0],["2010-02-23",16.1682,16.2307,15.8752,15.9456,391400.0],["2010-02-24",15.9573,16.1448,15.9026,16.137,409000.0],["2010-02-25",15.9534,16.1292,15.7815,16.0667,1138200.0],["2010-02-26",16.1135,16.1409,15.9182,16.1174,952200.0],["2010-03-01",16.0979,16.3518,16.0745,16.3167,970600.0],["2010-03-02",16.3128,16.5315,16.3128,16.4612,786000.0],["2010-03-03",16.4965,16.708,16.4377,16.5591,887600.0],["2010-03-04",16.6297,16.708,16.4925,16.5905,781800.0],["2010-03-05",16.6532,16.9587,16.5944,16.8882,544400.0],["2010-03-08",16.8608,17.0841,16.802,17.0175,897800.0],["2010-03-09",16.9548,17.4131,16.9548,17.2839,1650800.0],["2010-03-10",17.3309,17.4327,17.2721,17.4249,837200.0],["2010-03-11",17.2878,17.4053,17.1585,17.4053,364400.0],["2010-03-12",17.4171,17.5267,17.3544,17.5267,863600.0],["2010-03-15",17.515,17.5268,17.3465,17.4523,564200.0],["2010-03-16",17.4406,17.6286,17.3896,17.6129,617000.0],["2010-03-17",17.6208,17.6991,17.562,17.6795,608000.0],["2010-03-18",17.656,17.8088,17.609,17.7775,554400.0],["2010-03-19",17.75,17.8088,17.6286,17.75,890200.0],["2010-03-22",17.6404,17.8245,17.6404,17.7657,311600.0],["2010-03-23",17.8166,18.0203,17.7383,18.0125,355400.0],["2010-03-24",17.9655,17.9968,17.6482,17.6482,348400.0],["2010-03-25",17.8088,18.0047,17.6404,17.6952,709400.0],["2010-03-26",17.7931,18.0399,17.7305,17.9929,1295200.0],["2010-03-29",17.8401,18.0595,17.7109,17.9733,1056400.0],["2010-03-30",18.0125,18.1144,17.9498,17.989,739200.0],["2010-03-31",17.8793,17.9968,17.6717,17.6756,645000.0],["2010-04-01",17.7814,17.895,17.6129,17.848,506000.0],["2010-04-05",17.9616,18.2397,17.8597,18.2123,636800.0],["2010-04-06",18.1614,18.2123,18.0909,18.1888,573200.0],["2010-04-07",18.1144,18.275,18.0282,18.275,980800.0],["2010-04-08",18.2123,18.2162,17.9694,18.0047,750400.0],["2010-04-09",18.0047,18.2123,17.9107,18.2084,471000.0],["2010-04-12",18.2123,18.2123,18.083,18.1575,231400.0],["2010-04-13",18.0791,18.1849,18.0203,18.1183,385400.0],["2010-04-14",18.1653,18.177,17.989,18.1692,291800.0],["2010-04-15",18.0948,18.2123,17.8245,18.0869,374200.0],["2010-04-16",18.0556,18.134,17.8872,18.0399,554000.0],["2010-04-19",18.036,18.177,17.8206,17.9381,494600.0],["2010-04-20",17.9655,18.1966,17.9655,18.0086,299200.0],["2010-04-21",17.9968,18.0439,17.9498,17.9773,789200.0],["2010-04-22",17.8245,18.3024,17.7265,18.2867,731400.0],["2010-04-23",18.2554,18.3572,18.1614,18.3063,315200.0],["2010-04-26",18.2946,18.561,18.2554,18.3377,498000.0],["2010-04-27",18.2162,18.4238,17.9224,17.9773,420600.0],["2010-04-28",18.0634,18.0987,17.7814,17.848,397600.0],["2010-04-29",17.9381,18.0047,17.7657,17.9929,910600.0],["2010-04-30",18.0008,18.275,18.0008,18.1379,976000.0],["2010-05-03",18.1653,18.4121,18.1261,18.3612,811000.0],["2010-05-04",18.0948,18.0948,17.7383,17.9146,946200.0],["2010-05-05",17.8245,17.8245,17.3975,17.4406,549400.0],["2010-05-06",17.2995,17.5973,16.0773,16.849,993600.0],["2010-05-07",16.8138,16.9352,16.3633,16.469,1275200.0],["2010-05-10",17.6482,17.6482,17.1507,17.5385,885600.0],["2010-05-11",17.4171,17.6874,17.2212,17.4249,716200.0],["2010-05-12",17.5267,18.0987,17.4876,18.0595,763400.0],["2010-05-13",18.0282,18.0909,17.7383,17.9263,813400.0],["2010-05-14",17.8049,17.8362,17.2564,17.4053,646600.0],["2010-05-17",17.4406,17.6599,16.9235,17.3152,473200.0],["2010-05-18",17.5385,17.6482,16.9705,16.9901,582200.0],["2010-05-19",17.8832,17.8832,16.9979,17.1507,1658400.0],["2010-05-20",16.7628,16.8294,16.2771,16.3045,1250800.0],["2010-05-21",16.1204,16.614,15.8893,16.5552,1098000.0],["2010-05-24",16.755,16.896,16.4377,16.52,706600.0],["2010-05-25",16.0812,16.7393,15.8697,16.6767,1744000.0],["2010-05-26",16.7981,17.0919,16.6453,16.7276,989800.0],["2010-05-27",16.8608,17.3896,16.7119,17.3896,739200.0],["2010-05-28",17.3191,17.3426,16.9039,16.9039,802600.0],["2010-06-01",16.8138,17.2643,16.6727,16.8059,695000.0],["2010-06-02",16.8529,17.2408,16.7472,17.229,567800.0],["2010-06-03",17.1663,17.3779,17.1272,17.2447,586600.0],["2010-06-04",16.8529,16.9274,16.422,16.4847,1198000.0],["2010-06-07",16.5748,16.6101,16.0655,16.0812,855400.0],["2010-06-08",16.0891,16.4191,15.9908,16.368,876600.0],["2010-06-09",16.5212,16.9181,16.4387,16.5095,779400.0],["2010-06-10",16.7688,17.0752,16.7413,17.0556,447000.0],["2010-06-11",16.8631,17.1931,16.8513,17.1224,336400.0],["2010-06-14",17.2599,17.476,17.0949,17.1499,397200.0],["2010-06-15",17.256,17.6331,17.2442,17.6017,367400.0],["2010-06-16",17.5231,17.7942,17.4956,17.6724,341200.0],["2010-06-17",17.6881,17.7549,17.3778,17.6056,345400.0],["2010-06-18",17.6056,17.6646,17.3778,17.5506,480400.0],["2010-06-21",17.6724,17.861,17.4603,17.5506,470600.0],["2010-06-22",17.5585,17.6606,16.922,16.9456,335000.0],["2010-06-23",16.9809,17.2363,16.8434,17.0595,411800.0],["2010-06-24",16.9141,17.0831,16.7216,16.8748,579800.0],["2010-06-25",16.8749,17.2795,16.7884,17.252,1140200.0],["2010-06-28",17.1695,17.3895,17.0124,17.2835,839600.0],["2010-06-29",17.0556,17.201,16.7452,16.8552,1176800.0],["2010-06-30",16.9456,17.201,16.7452,16.757,759400.0],["2010-07-01",16.6705,16.7373,16.3405,16.4937,670000.0],["2010-07-02",16.5448,16.698,16.3719,16.5723,406200.0],["2010-07-06",16.7452,16.9024,16.3837,16.5055,424600.0],["2010-07-07",16.5763,17.0399,16.5527,17.0084,300000.0],["2010-07-08",17.1263,17.2088,16.9416,17.1381,359600.0],["2010-07-09",17.1538,17.3306,17.0988,17.2795,350000.0],["2010-07-12",17.1892,17.3424,17.0045,17.1381,210800.0],["2010-07-13",17.2835,17.5821,17.1813,17.5349,334600.0],["2010-07-14",17.5192,17.5192,17.256,17.4092,437200.0],["2010-07-15",17.4131,17.5035,17.0988,17.4603,345000.0],["2010-07-16",17.3738,17.3778,16.8984,16.9456,329400.0],["2010-07-19",16.9691,17.1813,16.8041,17.1381,262400.0],["2010-07-20",16.9416,17.4249,16.9102,17.3895,293400.0],["2010-07-21",17.5074,17.6096,17.3306,17.4642,435200.0],["2010-07-22",17.6567,18.3561,17.6489,18.3168,861000.0],["2010-07-23",18.2578,18.5014,18.1871,18.4622,645200.0],["2010-07-26",18.4425,18.7293,18.3757,18.7293,550800.0],["2010-07-27",18.7686,18.9415,18.5604,18.5879,688000.0],["2010-07-28",18.6154,18.6154,18.3679,18.5172,435600.0],["2010-07-29",18.6232,18.8315,18.3875,18.5054,545800.0],["2010-07-30",18.2736,18.7332,18.136,18.6507,503800.0],["2010-08-02",18.8865,18.9611,18.5604,18.7843,438000.0],["2010-08-03",18.47,18.6115,18.2618,18.4425,635400.0],["2010-08-04",18.4425,18.6782,18.3796,18.5132,657000.0],["2010-08-05",17.4878,18.1125,17.1499,17.7353,2923800.0],["2010-08-06",17.586,18.1478,17.5192,17.8217,981800.0],["2010-08-09",17.971,18.081,17.696,17.9278,504200.0],["2010-08-10",17.6803,17.8807,17.4996,17.8178,617800.0],["2010-08-11",17.4249,17.4721,17.2402,17.4013,1140200.0],["2010-08-12",17.1302,17.476,17.0438,17.3856,957200.0],["2010-08-13",17.2835,17.3188,17.0517,17.0674,425000.0],["2010-08-16",16.9809,17.2127,16.8474,17.0831,334600.0],["2010-08-17",17.2756,17.6017,17.2599,17.4996,519600.0],["2010-08-18",17.5055,17.5764,17.2769,17.4503,290000.0],["2010-08-19",17.3006,17.3833,16.9184,17.0287,414200.0],["2010-08-20",16.946,17.0524,16.745,17.0445,279600.0],["2010-08-23",17.1509,17.21,16.9026,16.9026,344200.0],["2010-08-24",16.6781,16.9145,16.5402,16.7253,783800.0],["2010-08-25",16.5874,16.816,16.4535,16.749,424400.0],["2010-08-26",16.7529,17.013,16.6268,16.6505,432400.0],["2010-08-27",16.7923,17.139,16.5677,17.0839,598200.0],["2010-08-30",17.0642,17.2257,16.8948,16.8948,558200.0],["2010-08-31",16.1186,16.8357,16.0989,16.5086,1349400.0],["2010-09-01",16.6899,16.9026,16.5441,16.879,865800.0],["2010-09-02",16.9578,17.1666,16.879,17.1351,427600.0],["2010-09-03",17.3912,17.5252,17.3242,17.4148,334400.0],["2010-09-07",17.3045,17.3794,17.1036,17.1627,237800.0],["2010-09-08",17.21,17.403,17.1548,17.2691,336200.0],["2010-09-09",17.4976,17.5685,17.2139,17.3636,430000.0],["2010-09-10",17.3518,17.5606,17.2966,17.3163,460800.0],["2010-09-13",17.4936,17.604,17.3557,17.5606,616200.0],["2010-09-14",17.4818,17.5882,17.3951,17.4385,442600.0],["2010-09-15",17.4385,17.6985,17.4385,17.6,386000.0],["2010-09-16",17.5724,17.7852,17.5252,17.6788,453000.0],["2010-09-17",17.7379,17.9507,17.73,17.7419,576600.0],["2010-09-20",17.7773,18.1634,17.7261,18.1516,428400.0],["2010-09-21",18.1359,18.4156,18.0177,18.2265,484200.0],["2010-09-22",18.2147,18.2383,17.9664,18.0058,356200.0],["2010-09-23",17.8482,18.0768,17.734,17.9664,495400.0],["2010-09-24",18.2107,18.4274,18.1201,18.4038,470800.0],["2010-09-27",18.3526,18.4195,18.1792,18.4117,499600.0],["2010-09-28",18.4156,18.6047,18.1753,18.5732,395600.0],["2010-09-29",18.5535,18.6323,18.4392,18.4826,421000.0],["2010-09-30",18.6362,18.8805,18.4865,18.5693,812000.0],["2010-10-01",18.6875,18.7545,18.455,18.6008,483400.0],["2010-10-04",18.4826,18.5693,18.1122,18.2265,690600.0],["2010-10-05",18.4195,18.6953,18.2856,18.5574,658000.0],["2010-10-06",18.5732,18.6559,18.4826,18.5338,318000.0],["2010-10-07",18.6481,18.6481,18.3644,18.4589,314800.0],["2010-10-08",18.5062,18.715,18.4077,18.6717,298600.0],["2010-10-11",18.652,18.7899,18.6047,18.6756,248000.0],["2010-10-12",18.6441,18.7742,18.325,18.7032,298000.0],["2010-10-13",18.849,19.0815,18.7072,18.979,457800.0],["2010-10-14",18.8884,19.0421,18.7938,18.8529,351000.0],["2010-10-15",18.9909,19.0933,18.6402,18.7663,532200.0],["2010-10-18",18.7387,18.8254,18.6441,18.8057,231400.0],["2010-10-19",18.5614,18.7466,18.388,18.5614,329600.0],["2010-10-20",18.5771,19.046,18.5771,18.9042,461200.0],["2010-10-21",18.9908,19.3927,18.9908,19.373,1031800.0],["2010-10-22",19.3967,19.4912,19.31,19.4676,652800.0],["2010-10-25",19.5346,19.7749,19.3888,19.637,1048600.0],["2010-10-26",19.503,19.6212,19.2666,19.2745,521200.0],["2010-10-27",19.1839,19.1879,18.8924,19.0736,295000.0],["2010-10-28",19.1997,19.3218,18.9948,19.113,220600.0],["2010-10-29",19.0775,19.3376,19.0775,19.1957,210800.0],["2010-11-01",19.3179,19.4282,19.113,19.3021,248400.0],["2010-11-02",19.4794,19.6449,19.4321,19.6055,219600.0],["2010-11-03",19.6331,19.6961,19.4873,19.6528,384400.0],["2010-11-04",19.7079,20.0349,19.6488,20.0231,537200.0],["2010-11-05",20.0428,20.098,20.0271,20.094,475600.0],["2010-11-08",19.9365,20.1374,19.9365,20.1138,521400.0],["2010-11-09",20.0862,20.0862,19.4637,19.5425,714400.0],["2010-11-10",19.5425,19.9286,19.3218,19.9246,428400.0],["2010-11-11",19.7355,19.8813,19.6961,19.8261,334400.0],["2010-11-12",19.6725,19.7986,19.6291,19.6882,396800.0],["2010-11-15",19.7119,19.9956,19.6291,19.8498,299200.0],["2010-11-16",19.7119,19.7946,19.5346,19.771,530200.0],["2010-11-17",19.7828,19.9325,19.6961,19.901,583200.0],["2010-11-18",20.689,21.4297,20.5708,21.1421,1643000.0],["2010-11-19",21.1539,21.2642,20.9175,21.1815,498800.0],["2010-11-22",20.9057,21.2761,20.8624,21.2761,561600.0],["2010-11-23",20.9412,21.15,20.9057,20.9924,403800.0],["2010-11-24",21.0869,21.6307,21.0869,21.6307,432600.0],["2010-11-26",21.5125,21.5873,21.4179,21.4849,115600.0],["2010-11-29",21.347,21.6582,21.1539,21.607,584600.0],["2010-11-30",21.4061,21.5676,21.2524,21.3903,553600.0],["2010-12-01",21.6701,22.0522,21.6307,21.9419,436400.0],["2010-12-02",21.9498,22.2105,21.9143,22.0762,545000.0],["2010-12-03",21.9854,22.5106,21.938,22.483,448400.0],["2010-12-06",22.4277,22.5541,22.3684,22.5185,379600.0],["2010-12-07",22.7476,22.8147,22.562,22.6291,276800.0],["2010-12-08",22.6251,22.8423,22.5067,22.8265,521400.0],["2010-12-09",22.7199,22.8463,22.4119,22.633,546200.0],["2010-12-10",22.4632,22.9687,22.3961,22.9608,721600.0],["2010-12-13",23.0161,23.0911,22.8068,22.945,694600.0],["2010-12-14",22.9371,23.2057,22.9371,23.0082,344000.0],["2010-12-15",23.0043,23.4663,22.9569,22.9608,465200.0],["2010-12-16",22.9608,23.1938,22.9253,23.178,360800.0],["2010-12-17",23.2294,23.4742,23.1938,23.336,789600.0],["2010-12-20",23.3557,23.4071,23.1346,23.2491,346200.0],["2010-12-21",23.2965,23.5335,23.261,23.4031,330800.0],["2010-12-22",23.4031,23.4782,23.2807,23.4189,338400.0],["2010-12-23",23.4387,23.5098,23.2294,23.2531,238800.0],["2010-12-27",23.1978,23.3005,23.0319,23.2886,149400.0],["2010-12-28",23.3241,23.3439,23.0832,23.2294,272200.0],["2010-12-29",23.2728,23.3913,23.1543,23.2057,167600.0],["2010-12-30",23.2017,23.3992,23.1938,23.1978,161200.0],["2010-12-31",23.1227,23.2847,23.0122,23.0161,312000.0],["2011-01-03",23.2294,23.5216,23.2294,23.3005,311200.0],["2011-01-04",23.3202,23.3202,22.7357,22.9648,587800.0],["2011-01-05",22.8779,23.2017,22.8779,23.0753,478400.0],["2011-01-06",23.0833,23.1346,22.7792,22.87,359000.0],["2011-01-07",22.8976,23.0714,22.7673,23.0161,482400.0],["2011-01-10",22.9253,23.4229,22.8423,23.3162,524200.0],["2011-01-11",23.4031,23.6085,23.4031,23.4861,524400.0],["2011-01-12",23.6914,23.6914,23.5927,23.6677,236800.0],["2011-01-13",23.6954,23.6954,23.5098,23.569,237600.0],["2011-01-14",23.5019,23.6006,23.4426,23.5177,325800.0],["2011-01-18",23.4347,23.7033,23.3597,23.7033,712000.0],["2011-01-19",23.6598,23.806,23.411,23.4624,333600.0],["2011-01-20",23.3636,23.3873,23.0674,23.2531,512000.0],["2011-01-21",23.3202,23.3715,22.9924,23.0438,607400.0],["2011-01-24",23.0714,23.5335,23.0714,23.4268,321400.0],["2011-01-25",23.3557,23.3557,22.945,23.2215,374000.0],["2011-01-26",23.3004,23.4979,23.2373,23.4584,372200.0],["2011-01-27",23.4268,23.494,23.2412,23.3676,369400.0],["2011-01-28",23.3676,23.4821,22.8108,22.9213,232800.0],["2011-01-31",22.9687,23.2649,22.945,23.1425,471200.0],["2011-02-01",23.2768,23.4466,23.1583,23.3992,675200.0],["2011-02-02",23.332,23.5532,23.1385,23.1978,316400.0],["2011-02-03",23.1464,23.2452,22.8621,23.1899,332000.0],["2011-02-04",23.1741,23.5453,23.1583,23.4703,348600.0],["2011-02-07",23.4663,23.6954,23.3952,23.5216,355800.0],["2011-02-08",23.573,23.6756,23.4545,23.6677,224200.0],["2011-02-09",23.569,23.6717,23.4821,23.5887,296400.0],["2011-02-10",23.5177,23.8455,23.4545,23.6598,534000.0],["2011-02-11",23.5453,24.0271,23.5137,23.9718,774600.0],["2011-02-14",24.0745,24.2127,23.9244,24.1653,722400.0],["2011-02-15",24.0469,24.4852,24.0271,24.3983,1003800.0],["2011-02-16",24.2522,24.268,22.9253,23.0398,1543000.0],["2011-02-17",22.9964,23.1504,22.5027,22.6844,1061200.0],["2011-02-18",22.7278,22.9608,22.5264,22.7949,889000.0],["2011-02-22",22.5856,22.8542,22.4237,22.562,940200.0],["2011-02-23",22.5699,22.5976,21.6951,21.7822,1042000.0],["2011-02-24",21.7347,22.1186,21.608,21.7861,725000.0],["2011-02-25",21.8613,22.1463,21.8613,22.1345,457200.0],["2011-02-28",22.2215,22.5303,22.174,22.2849,615800.0],["2011-03-01",22.269,22.3561,21.7307,21.8455,641200.0],["2011-03-02",21.7663,22.1543,21.7663,21.9247,424600.0],["2011-03-03",22.1186,22.8707,22.1147,22.7044,525200.0],["2011-03-04",22.6846,22.7599,22.3165,22.4867,344400.0],["2011-03-07",22.5817,22.7044,22.1582,22.4155,735600.0],["2011-03-08",22.4036,22.9459,22.3205,22.7519,356200.0],["2011-03-09",22.7242,22.9578,22.558,22.8707,474000.0],["2011-03-10",22.5778,22.6372,22.0988,22.1186,454000.0],["2011-03-11",22.1503,22.4907,21.8574,22.4709,360400.0],["2011-03-14",22.273,22.4986,22.182,22.4115,301200.0],["2011-03-15",21.992,22.5461,21.7703,22.3917,878000.0],["2011-03-16",22.3205,22.6292,22.1701,22.3799,767800.0],["2011-03-17",22.5145,22.9419,22.4947,22.558,747600.0],["2011-03-18",22.8549,23.2546,22.8549,23.1715,797800.0],["2011-03-21",23.3971,24.0582,23.3101,23.8563,586600.0],["2011-03-22",23.8998,23.9315,23.5278,23.5871,273400.0],["2011-03-23",23.5119,23.5871,23.2586,23.4644,465200.0],["2011-03-24",23.5357,23.785,23.3655,23.7098,300400.0],["2011-03-25",23.7375,24.0779,23.5871,23.8167,239600.0],["2011-03-28",23.8325,23.9552,23.6386,23.6703,238200.0],["2011-03-29",23.7059,24.1927,23.4921,24.165,461800.0],["2011-03-30",24.2442,24.6004,24.2086,24.4144,567000.0],["2011-03-31",24.3669,24.3669,24.2125,24.26,721000.0],["2011-04-01",24.3946,24.5213,24.268,24.4659,590200.0],["2011-04-04",24.4619,24.5846,24.3115,24.5529,471600.0],["2011-04-05",24.4579,24.7825,24.4579,24.6717,343000.0],["2011-04-06",24.7271,24.8973,24.4461,24.7508,336600.0],["2011-04-07",24.7113,24.834,24.5213,24.5371,331400.0],["2011-04-08",24.644,24.644,24.0027,24.2679,443800.0],["2011-04-11",24.2917,24.3194,23.9077,24.0225,453000.0],["2011-04-12",23.793,23.979,23.3496,23.3773,694800.0],["2011-04-13",23.5396,23.5911,23.2705,23.4248,439800.0],["2011-04-14",23.2546,23.3655,23.1755,23.2903,376800.0],["2011-04-15",23.3061,23.5594,23.1319,23.3932,266000.0],["2011-04-18",23.0488,23.1359,22.4867,22.7717,515600.0],["2011-04-19",22.8628,22.9459,22.7322,22.9103,275200.0],["2011-04-20",23.219,23.4367,23.1636,23.3417,308600.0],["2011-04-21",23.4723,23.508,23.3615,23.4684,120000.0],["2011-04-25",23.413,23.4446,23.1319,23.1636,211200.0],["2011-04-26",23.1715,23.9592,23.1676,23.8207,450200.0],["2011-04-27",23.9711,23.9711,23.7138,23.9157,656400.0],["2011-04-28",23.8405,24.0859,23.8405,24.0067,348600.0],["2011-04-29",24.165,24.3788,24.0463,24.2363,304000.0],["2011-05-02",24.2957,24.3669,23.9948,24.0819,340000.0],["2011-05-03",24.0423,24.1532,23.9077,23.9473,420000.0],["2011-05-04",23.9394,23.9632,23.5357,23.5871,244000.0],["2011-05-05",23.4803,23.8682,23.409,23.6544,433400.0],["2011-05-06",23.9909,24.2323,23.7455,23.8325,379200.0],["2011-05-09",23.8009,24.0938,23.7613,23.8959,400000.0],["2011-05-10",23.9869,24.2957,23.9869,24.2284,252600.0],["2011-05-11",24.1254,24.169,23.698,23.7692,241200.0],["2011-05-12",23.6623,24.1888,23.5317,24.169,352000.0],["2011-05-13",24.1452,24.2482,23.7375,23.888,268000.0],["2011-05-16",23.7336,24.2125,23.7059,23.884,497400.0],["2011-05-17",23.7059,23.7573,23.3338,23.4525,482800.0],["2011-05-18",23.4486,23.8405,23.2823,23.8207,312400.0],["2011-05-19",23.9711,24.2244,23.9077,24.1492,420400.0],["2011-05-20",24.8023,24.9527,23.5673,23.8563,938800.0],["2011-05-23",23.5119,23.6425,23.0607,23.2626,795200.0],["2011-05-24",23.2982,23.3259,22.8113,22.8984,833800.0],["2011-05-25",22.8469,22.9934,22.6688,22.8905,1034600.0],["2011-05-26",22.8588,23.128,22.7519,23.0686,567400.0],["2011-05-27",23.1715,23.3813,23.1201,23.2586,340200.0],["2011-05-31",23.4565,23.6425,23.1161,23.6346,968000.0],["2011-06-01",23.5159,23.6821,22.6807,22.6847,545200.0],["2011-06-02",22.6609,22.9578,22.6213,22.839,380600.0],["2011-06-03",22.5144,22.6767,22.3759,22.4234,437800.0],["2011-06-06",22.3522,22.3878,22.0434,22.1701,678800.0],["2011-06-07",22.2651,22.3086,21.992,22.0395,573400.0],["2011-06-08",22.0434,22.103,21.849,21.8807,438000.0],["2011-06-09",21.9561,22.1665,21.6862,22.103,847200.0],["2011-06-10",21.9442,22.0077,21.7338,21.7735,729000.0],["2011-06-13",21.8291,21.9521,21.6902,21.71,559600.0],["2011-06-14",21.9482,22.2935,21.9482,22.1823,454400.0],["2011-06-15",21.9323,22.1466,21.7537,21.8291,857800.0],["2011-06-16",21.7815,22.0672,21.6783,21.8688,601200.0],["2011-06-17",22.0514,22.1863,21.9402,21.9561,878800.0],["2011-06-20",21.968,22.4324,21.9283,22.3133,590800.0],["2011-06-21",22.4999,23.0515,22.4999,22.9761,673000.0],["2011-06-22",22.8809,23.242,22.8055,22.8293,1010000.0],["2011-06-23",22.476,23.1031,22.1625,23.0912,1180000.0],["2011-06-24",23.0912,23.381,22.9325,23.0555,984200.0],["2011-06-27",23.0277,23.4405,22.8134,23.2619,673600.0],["2011-06-28",23.3214,23.6429,23.3135,23.6231,366200.0],["2011-06-29",23.6866,23.9088,23.4603,23.8533,512600.0],["2011-06-30",23.8493,24.2978,23.8175,24.0835,479400.0],["2011-07-01",24.143,24.5836,24.0358,24.5439,429200.0],["2011-07-05",24.4804,24.5955,24.2779,24.5042,327600.0],["2011-07-06",24.4605,24.7542,24.3692,24.7185,433000.0],["2011-07-07",24.9249,24.9566,24.7939,24.8376,360000.0],["2011-07-08",24.4843,24.5954,24.3414,24.5756,435000.0],["2011-07-11",24.2501,24.3454,23.8096,23.9684,648400.0],["2011-07-12",23.8731,24.0081,23.6231,23.6588,519600.0],["2011-07-13",23.7818,24.0239,23.6628,23.6945,605400.0],["2011-07-14",23.7739,23.9049,23.3333,23.377,535000.0],["2011-07-15",23.4802,23.635,23.3651,23.6191,350200.0],["2011-07-18",23.5,23.5516,23.1746,23.4008,505200.0],["2011-07-19",23.627,23.9366,23.627,23.885,257600.0],["2011-07-20",23.8652,23.8771,23.5794,23.7342,242400.0],["2011-07-21",23.8572,24.008,23.6231,23.8612,343400.0],["2011-07-22",23.8096,23.9803,23.6826,23.8572,242200.0],["2011-07-25",23.5834,24.0477,23.4167,23.9485,528600.0],["2011-07-26",23.9445,23.9445,23.373,23.381,412400.0],["2011-07-27",23.2301,23.2341,22.5237,22.5792,449000.0],["2011-07-28",22.6308,22.6546,22.0672,22.099,917600.0],["2011-07-29",21.845,22.1784,21.6862,21.9799,663800.0],["2011-08-01",22.2617,22.3332,21.7577,21.9442,797800.0],["2011-08-02",21.7577,22.0593,21.1941,21.21,728800.0],["2011-08-03",21.1941,21.5949,20.7416,21.5314,692000.0],["2011-08-04",21.1663,21.3052,20.1979,20.2415,1143400.0],["2011-08-05",20.5233,20.9877,19.9756,20.2733,1345200.0],["2011-08-08",19.6263,19.8565,18.5031,18.5031,1193600.0],["2011-08-09",19.0231,20.4162,18.4039,20.3963,1645600.0],["2011-08-10",19.8526,20.3527,19.4676,19.4874,856600.0],["2011-08-11",19.6383,21.2417,19.5668,20.9202,649400.0],["2011-08-12",21.1226,21.5553,20.9202,21.329,700200.0],["2011-08-15",21.5791,21.7696,21.4322,21.6783,348600.0],["2011-08-16",21.3886,21.4878,21.0829,21.2417,440800.0],["2011-08-17",21.4322,21.5513,20.9639,21.1703,271200.0],["2011-08-18",20.444,20.444,19.8208,20.0272,808000.0],["2011-08-19",19.6422,20.178,19.4517,19.4557,858200.0],["2011-08-22",20.0529,20.0927,19.6229,19.7145,463200.0],["2011-08-23",19.7702,20.5863,19.6587,20.5823,693600.0],["2011-08-24",20.5824,21.0561,20.4231,21.0282,289800.0],["2011-08-25",21.2233,21.3706,20.4072,20.5704,520400.0],["2011-08-26",20.3594,21.3905,20.0648,21.3427,557600.0],["2011-08-29",22.9073,23.4368,22.3898,22.9352,1404400.0],["2011-08-30",22.6804,23.6478,22.6804,23.4726,757200.0],["2011-08-31",23.6438,24.0977,23.2218,23.4806,750600.0],["2011-09-01",23.4647,23.7473,22.7481,22.8078,445600.0],["2011-09-02",22.2902,22.6844,22.0912,22.2863,637200.0],["2011-09-06",21.4343,22.2345,21.4343,22.2027,616400.0],["2011-09-07",22.6247,23.0944,22.4256,23.0467,499400.0],["2011-09-08",22.7998,23.1581,22.6923,22.8277,612800.0],["2011-09-09",22.6485,22.6485,21.8085,21.9877,834800.0],["2011-09-12",21.5697,22.0554,21.4821,22.0315,602800.0],["2011-09-13",22.1748,22.6485,22.0155,22.5211,424400.0],["2011-09-14",22.7998,23.2656,22.1429,22.979,382200.0],["2011-09-15",23.0267,23.2935,22.6127,23.2497,580000.0],["2011-09-16",23.3532,23.6398,22.9073,23.1223,977600.0],["2011-09-19",22.553,23.2338,22.4256,23.0785,361400.0],["2011-09-20",23.1263,23.4328,22.7998,22.7998,536000.0],["2011-09-21",22.7282,23.0188,22.2305,22.2624,662600.0],["2011-09-22",21.4423,22.0394,21.4224,21.924,1227000.0],["2011-09-23",21.8802,22.1549,21.8364,22.0753,1000400.0],["2011-09-26",22.2544,22.4973,21.8603,22.4574,1003200.0],["2011-09-27",22.8794,23.3014,22.549,22.6684,482800.0],["2011-09-28",22.7879,22.7879,21.8842,21.9001,746600.0],["2011-09-29",22.4415,22.6446,21.7369,22.2982,857000.0],["2011-09-30",21.8125,22.2664,21.5896,21.8165,818000.0],["2011-10-03",21.6015,22.2146,20.7336,20.8411,872000.0],["2011-10-04",20.654,22.0474,20.5346,22.0116,831800.0],["2011-10-05",22.0195,22.4933,21.7807,22.3937,422000.0],["2011-10-06",22.2783,22.8317,22.1071,22.7441,556000.0],["2011-10-07",22.8436,23.0546,22.3141,22.557,342000.0],["2011-10-10",23.0108,23.2616,22.8436,23.1939,268400.0],["2011-10-11",22.9392,23.5761,22.9392,23.389,656800.0],["2011-10-12",23.4288,23.8867,23.385,23.6757,725600.0],["2011-10-13",23.3293,23.8867,23.2895,23.8548,662000.0],["2011-10-14",23.8867,24.3286,23.7712,24.2728,653600.0],["2011-10-17",24.0857,24.1415,23.596,23.7433,626600.0],["2011-10-18",23.811,24.448,23.3373,24.2529,525000.0],["2011-10-19",24.1375,24.448,23.9384,24.0897,482400.0],["2011-10-20",24.1534,24.1733,23.6478,24.0101,623400.0],["2011-10-21",24.3126,24.651,24.0778,24.6471,352200.0],["2011-10-24",24.6869,25.3676,24.5993,25.2124,462200.0],["2011-10-25",24.8262,25.081,24.5197,24.9337,871400.0],["2011-10-26",25.081,25.4751,24.7466,25.3796,433600.0],["2011-10-27",26.1041,26.5341,25.921,26.0524,776200.0],["2011-10-28",25.8573,26.1002,25.7339,26.0325,463400.0],["2011-10-31",25.6185,25.8732,25.2164,25.499,519200.0],["2011-11-01",24.3962,25.1168,24.2649,24.5396,739400.0],["2011-11-02",25.0651,25.3995,24.7466,25.3836,580600.0],["2011-11-03",25.7618,26.2514,25.4672,26.1678,490600.0],["2011-11-04",25.8533,26.562,25.7737,26.562,801000.0],["2011-11-07",26.6018,26.6734,25.8852,26.4226,497000.0],["2011-11-08",26.6695,26.9481,26.0962,26.8725,545200.0],["2011-11-09",26.2236,26.4824,25.6463,25.6981,560000.0],["2011-11-10",26.0962,26.4186,25.8852,26.1758,491200.0],["2011-11-11",26.4744,27.0118,26.4027,26.8685,386000.0],["2011-11-14",26.7252,26.9959,26.4346,26.9282,589400.0],["2011-11-15",26.7849,27.4418,26.6257,27.2825,752200.0],["2011-11-16",26.98,27.7165,26.9163,27.1273,662600.0],["2011-11-17",26.6058,27.0636,25.9688,26.1519,1151400.0],["2011-11-18",26.2355,26.5182,25.9091,26.3669,863800.0],["2011-11-21",25.8732,26.0564,25.71,25.8016,695400.0],["2011-11-22",25.71,25.917,25.4791,25.7458,459800.0],["2011-11-23",25.4473,25.5667,24.7187,24.9456,500200.0],["2011-11-25",24.8103,25.1049,24.6152,24.655,279000.0],["2011-11-28",25.3836,25.722,25.2323,25.6224,583800.0],["2011-11-29",25.6025,25.9728,25.4473,25.7458,473600.0],["2011-11-30",26.3351,27.3264,26.3351,27.2109,914800.0],["2011-12-01",27.2229,27.7016,26.9077,26.9875,629600.0],["2011-12-02",27.3505,27.4463,26.5965,26.6723,561000.0],["2011-12-05",27.1311,27.4024,26.8199,27.1391,507200.0],["2011-12-06",27.1191,27.6857,27.0992,27.57,863000.0],["2011-12-07",27.3306,27.6378,26.9356,27.4862,614200.0],["2011-12-08",27.1909,27.3386,26.8319,26.9077,697800.0],["2011-12-09",26.8797,28.2163,26.8319,27.8333,865200.0],["2011-12-12",27.5261,27.5261,27.0832,27.4343,831400.0],["2011-12-13",27.6697,27.8852,26.9795,27.2468,1303400.0],["2011-12-14",26.9835,27.0673,26.4329,26.5645,674000.0],["2011-12-15",26.9436,27.1431,26.5805,26.7281,623200.0],["2011-12-16",26.9954,27.3904,26.8159,27.1391,1522200.0],["2011-12-19",27.2987,27.5939,26.6364,26.7161,519800.0],["2011-12-20",27.2827,27.6218,27.1271,27.167,978800.0],["2011-12-21",27.2907,27.2947,26.7481,27.1471,699200.0],["2011-12-22",27.2508,27.5101,27.0712,27.183,460400.0],["2011-12-23",27.3266,27.3386,27.1072,27.3186,797600.0],["2011-12-27",27.3106,27.6099,27.2468,27.3825,495800.0],["2011-12-28",27.3266,27.4064,26.7361,26.8239,419800.0],["2011-12-29",26.8319,27.6219,26.8319,27.5061,557000.0],["2011-12-30",27.4303,27.5979,27.1391,27.163,321800.0],["2012-01-03",27.6697,27.9011,27.2388,27.2947,336000.0],["2012-01-04",27.179,27.4902,27.0952,27.3465,281800.0],["2012-01-05",27.1311,27.6019,26.8319,27.554,371000.0],["2012-01-06",27.562,27.562,27.2189,27.2348,420800.0],["2012-01-09",27.3266,27.6897,27.3146,27.55,648800.0],["2012-01-10",27.8852,27.9251,27.7136,27.9251,430400.0],["2012-01-11",27.8094,28.1525,27.6937,28.0847,353000.0],["2012-01-12",28.2802,28.4198,27.969,28.3201,675200.0],["2012-01-13",28.0966,28.3919,27.8493,28.36,425000.0],["2012-01-17",28.4118,28.8228,28.4118,28.6592,400200.0],["2012-01-18",28.6193,28.9146,28.4637,28.9066,315200.0],["2012-01-19",29.0023,29.138,28.7829,28.8866,569400.0],["2012-01-20",28.7989,28.7989,28.2682,28.4318,420200.0],["2012-01-23",28.4198,28.6672,28.1286,28.2522,263600.0],["2012-01-24",28.0368,28.364,28.0089,28.364,331000.0],["2012-01-25",28.3041,28.5196,28.0807,28.4238,533600.0],["2012-01-26",28.6512,28.7869,28.2443,28.3001,725800.0],["2012-01-27",28.1485,28.727,28.1485,28.5714,443800.0],["2012-01-30",28.3719,29.2338,28.2443,28.9784,693000.0],["2012-01-31",29.2138,29.3215,28.7749,28.8467,732000.0],["2012-02-01",29.0143,29.545,28.8866,29.541,720200.0],["2012-02-02",29.6288,29.8602,29.4053,29.4771,594800.0],["2012-02-03",29.8641,30.5225,29.7843,30.4826,593800.0],["2012-02-06",30.4586,30.5743,30.335,30.4108,552000.0],["2012-02-07",30.2871,30.5424,30.1594,30.3868,318000.0],["2012-02-08",30.4227,30.5624,30.1833,30.4866,255000.0],["2012-02-09",30.4068,30.4068,29.7604,30.0637,1054800.0],["2012-02-10",29.6208,30.1155,29.4851,30.0796,431200.0],["2012-02-13",30.5185,30.7579,30.1275,30.7539,343600.0],["2012-02-14",30.6621,30.9015,30.5265,30.8736,401600.0],["2012-02-15",31.0015,31.0975,30.1619,30.2699,697200.0],["2012-02-16",30.2099,30.8696,30.1939,30.8176,385800.0],["2012-02-17",30.9855,31.0335,30.4978,30.6977,319000.0],["2012-02-21",30.6977,31.0175,30.6097,30.7577,439400.0],["2012-02-22",29.3823,30.034,28.7906,29.7901,997400.0],["2012-02-23",29.87,29.95,29.5422,29.6661,1037200.0],["2012-02-24",29.6861,29.7061,29.2783,29.4303,648400.0],["2012-02-27",29.1864,29.974,29.0264,29.7821,593000.0],["2012-02-28",29.7741,29.8461,29.4862,29.7261,552200.0],["2012-02-29",29.7661,29.8581,29.2783,29.3583,428400.0],["2012-03-01",29.6302,29.7621,29.3183,29.5062,320000.0],["2012-03-02",29.4982,29.5262,29.0065,29.2064,377000.0],["2012-03-05",29.0904,29.2743,28.8505,29.0384,493000.0],["2012-03-06",28.6666,28.8145,28.1149,28.2628,605400.0],["2012-03-07",28.3868,28.7626,28.2868,28.4667,518800.0],["2012-03-08",28.6226,28.9105,28.3468,28.6906,805200.0],["2012-03-09",28.6346,29.3823,28.6346,29.0904,527400.0],["2012-03-12",29.0544,29.3103,28.8825,28.9465,647400.0],["2012-03-13",29.1824,29.3743,29.0025,29.3583,452600.0],["2012-03-14",29.2983,29.3983,29.0025,29.0824,332200.0],["2012-03-15",29.1064,29.3983,28.9985,29.2583,326000.0],["2012-03-16",29.2583,29.3823,28.9345,29.0624,846200.0],["2012-03-19",29.0624,29.1144,28.8066,28.8705,310600.0],["2012-03-20",28.7066,28.7306,28.3548,28.4387,457400.0],["2012-03-21",28.5387,28.6866,28.2468,28.5107,355000.0],["2012-03-22",28.2948,28.2948,27.6351,27.859,562400.0],["2012-03-23",27.859,28.1749,27.6031,28.0829,406600.0],["2012-03-26",28.2908,28.5467,28.1789,28.4107,589700.0],["2012-03-27",28.4747,29.0185,28.4747,28.8985,804500.0],["2012-03-28",28.8825,28.9625,28.4027,28.7466,475000.0],["2012-03-29",28.6346,28.7866,28.3468,28.7146,422000.0],["2012-03-30",28.9145,28.9145,28.5387,28.5707,429000.0],["2012-04-02",28.5627,28.8585,28.2828,28.5787,659700.0],["2012-04-03",28.4827,28.6426,28.2348,28.5867,741300.0],["2012-04-04",28.3468,28.4747,28.0829,28.3708,572100.0],["2012-04-05",28.2108,28.3788,28.1868,28.2988,299900.0],["2012-04-09",27.9629,28.0829,27.747,28.0349,539400.0],["2012-04-10",28.0189,28.0189,27.4192,27.5871,1230600.0],["2012-04-11",27.907,28.0029,27.6431,27.907,471300.0],["2012-04-12",27.819,28.4747,27.819,28.3867,772500.0],["2012-04-13",28.2588,28.3468,27.891,27.939,474300.0],["2012-04-16",28.0429,28.1469,27.7151,27.899,398300.0],["2012-04-17",28.1469,28.4107,27.9789,28.1709,290800.0],["2012-04-18",28.0669,28.1708,27.835,27.923,449500.0],["2012-04-19",27.875,28.1389,27.5232,27.7311,487400.0],["2012-04-20",27.827,28.2428,27.827,27.907,434100.0],["2012-04-23",27.5312,27.6831,27.2033,27.6191,387600.0],["2012-04-24",27.6831,27.955,27.5152,27.6191,304900.0],["2012-04-25",27.923,28.0509,27.6991,27.779,494600.0],["2012-04-26",27.7231,27.9789,27.5871,27.899,499600.0],["2012-04-27",27.9869,28.3228,27.811,28.1069,536100.0],["2012-04-30",28.0269,28.0349,27.6911,27.7151,340600.0],["2012-05-01",27.6351,28.1309,27.3872,27.843,494300.0],["2012-05-02",27.5791,28.1229,27.5791,28.0349,440600.0],["2012-05-03",28.0749,28.1389,27.771,27.923,397600.0],["2012-05-04",27.827,27.883,27.6431,27.779,591500.0],["2012-05-07",27.6351,27.787,27.4752,27.5871,475800.0],["2012-05-08",27.3712,27.6191,27.0034,27.5871,387800.0],["2012-05-09",27.2113,27.7311,27.0674,27.4512,406100.0],["2012-05-10",27.6351,27.859,27.3712,27.5152,376600.0],["2012-05-11",27.3472,27.875,27.3472,27.5152,320600.0],["2012-05-14",27.1953,27.4432,26.8595,27.2353,398600.0],["2012-05-15",27.1793,27.4992,27.0114,27.2673,529800.0],["2012-05-16",27.4112,27.5951,27.0594,27.0674,680100.0],["2012-05-17",27.0194,27.0194,25.9959,26.0199,998300.0],["2012-05-18",26.4357,27.1873,26.0518,26.4117,909500.0],["2012-05-21",26.5876,27.6511,26.5396,27.5871,678700.0],["2012-05-22",27.5871,28.5947,27.5232,28.5387,965500.0],["2012-05-23",28.2348,28.7546,27.9949,28.7386,547000.0],["2012-05-24",28.7866,29.0105,28.5947,29.0025,467100.0],["2012-05-25",29.0664,29.0904,28.7546,28.8825,243200.0],["2012-05-29",28.9785,29.4423,28.9785,29.2184,390100.0],["2012-05-30",28.9625,29.0824,28.7226,28.7866,386100.0],["2012-05-31",28.7386,28.8265,28.2188,28.6027,817700.0],["2012-06-01",28.0269,28.0749,27.6271,27.7071,363800.0],["2012-06-04",27.795,27.931,27.0034,27.3392,546800.0],["2012-06-05",27.2833,27.6591,27.0274,27.5311,560500.0],["2012-06-06",27.8358,28.2447,27.6354,28.2367,425600.0],["2012-06-07",28.5493,28.9342,28.405,28.6055,534900.0],["2012-06-08",28.6055,29.0063,28.4291,28.862,739500.0],["2012-06-11",29.0945,29.1907,28.2767,28.3088,929200.0],["2012-06-12",28.4291,29.0304,28.3569,29.0224,904500.0],["2012-06-13",28.9422,28.9422,28.2767,28.3489,532000.0],["2012-06-14",28.381,28.87,28.3329,28.5413,401000.0],["2012-06-15",28.6616,28.8219,28.389,28.4371,674200.0],["2012-06-18",28.2928,28.8299,28.0603,28.7818,529000.0],["2012-06-19",28.8861,29.1587,28.7979,28.854,438800.0],["2012-06-20",28.7979,29.0224,28.3409,28.4932,344000.0],["2012-06-21",28.4211,28.4211,26.2965,26.4408,2080000.0],["2012-06-22",26.4969,26.5691,25.9277,26.0079,1520000.0],["2012-06-25",25.7353,25.8235,25.3424,25.5429,1051500.0],["2012-06-26",25.5589,25.7273,24.8534,25.1741,1022600.0],["2012-06-27",25.3425,25.8074,25.2462,25.7513,889400.0],["2012-06-28",25.5028,25.7032,25.0538,25.7032,981600.0],["2012-06-29",26.1442,26.9619,26.056,26.7535,1469300.0],["2012-07-02",26.6011,27.0421,26.2724,26.5049,682500.0],["2012-07-03",26.4649,26.8898,26.4408,26.8737,282200.0],["2012-07-05",26.8337,27.1944,26.6012,27.0742,496600.0],["2012-07-06",26.7455,26.8497,26.3286,26.553,336000.0],["2012-07-09",26.4408,26.6092,26.1762,26.4969,449400.0],["2012-07-10",26.6974,26.7695,25.583,25.8556,538200.0],["2012-07-11",25.7834,25.8796,25.0699,25.2062,1200400.0],["2012-07-12",25.0699,25.575,24.4606,25.4226,827600.0],["2012-07-13",25.5349,26.0079,25.5349,25.8636,516000.0],["2012-07-16",25.7112,25.8074,25.4467,25.6712,591600.0],["2012-07-17",25.8716,26.0079,25.5429,25.8395,483100.0],["2012-07-18",25.7754,26.8577,25.7754,26.4729,595800.0],["2012-07-19",26.537,27.0982,26.529,26.8818,570200.0],["2012-07-20",26.6252,26.9619,26.6252,26.8577,701400.0],["2012-07-23",26.2805,26.6573,26.0399,26.513,655600.0],["2012-07-24",26.5931,26.6412,25.9277,26.1682,692300.0],["2012-07-25",26.2003,26.3045,25.9437,26.1442,513800.0],["2012-07-26",26.3927,26.6974,26.2805,26.6813,582500.0],["2012-07-27",26.7775,28.5974,26.6893,28.4211,1475900.0],["2012-07-30",28.4371,28.5012,27.7316,27.8759,715300.0],["2012-07-31",27.7155,27.9881,27.1624,27.3628,488500.0],["2012-08-01",27.5151,27.932,27.1784,27.2425,708900.0],["2012-08-02",26.8577,27.5552,26.8417,27.2265,817200.0],["2012-08-03",27.8679,27.9641,27.5231,27.5953,384000.0],["2012-08-06",27.6995,27.7396,27.3307,27.483,450400.0],["2012-08-07",27.7075,28.3088,27.6113,28.0843,370900.0],["2012-08-08",27.916,28.1084,27.6434,27.7877,385900.0],["2012-08-09",27.7396,27.8999,27.483,27.5632,355900.0],["2012-08-10",27.4109,27.8198,27.2505,27.7476,309700.0],["2012-08-13",27.6594,27.7797,27.2586,27.4189,408800.0],["2012-08-14",27.5632,27.7236,27.1463,27.2185,454600.0],["2012-08-15",27.1461,27.8374,27.1461,27.8374,320200.0],["2012-08-16",27.8053,28.1831,27.7249,28.1509,245200.0],["2012-08-17",28.1992,28.5448,28.167,28.4966,315800.0],["2012-08-20",28.368,28.4966,28.167,28.2956,327700.0],["2012-08-21",28.2956,28.7619,28.1108,28.36,416900.0],["2012-08-22",28.2876,28.4966,28.0706,28.4403,483500.0],["2012-08-23",28.3439,28.4886,28.0223,28.2555,484900.0],["2012-08-24",28.1509,28.4886,27.9661,28.0545,851700.0],["2012-08-27",28.5931,30.6911,28.5931,28.7538,1799000.0],["2012-08-28",28.6493,29.0915,28.4564,28.4564,860800.0],["2012-08-29",28.376,28.5288,28.0706,28.3841,637400.0],["2012-08-30",28.0866,28.4162,27.8616,28.167,520700.0],["2012-08-31",28.4243,28.585,27.9661,28.368,467600.0],["2012-09-04",28.4162,28.8181,28.0947,28.786,536800.0],["2012-09-05",28.8583,28.9387,28.4966,28.6654,945300.0],["2012-09-06",28.9387,29.5336,28.8101,29.3246,644500.0],["2012-09-07",29.421,29.7104,29.3648,29.5014,422500.0],["2012-09-10",29.3808,29.4693,28.6815,28.7538,464100.0],["2012-09-11",28.7056,29.1317,28.7056,29.0191,474000.0],["2012-09-12",29.0271,29.2361,28.9628,29.0834,388400.0],["2012-09-13",29.2683,29.5095,28.8905,29.405,506800.0],["2012-09-14",29.4532,29.6783,29.3326,29.5738,582000.0],["2012-09-17",29.5416,29.5416,29.1316,29.2281,482500.0],["2012-09-18",29.1397,29.3487,29.0432,29.1075,499300.0],["2012-09-19",29.1075,29.4291,28.8985,29.3487,682000.0],["2012-09-20",29.1236,29.1236,28.1188,28.2715,1131000.0],["2012-09-21",28.4323,28.6815,28.2233,28.2876,2288400.0],["2012-09-24",28.2635,28.569,28.1349,28.4805,526600.0],["2012-09-25",28.5448,28.6654,28.2796,28.2956,736700.0],["2012-09-26",28.2876,28.3519,27.532,27.6606,524400.0],["2012-09-27",27.7973,27.9902,27.524,27.9098,327100.0],["2012-09-28",27.7571,27.958,27.5963,27.9018,642200.0],["2012-10-01",27.9339,28.0223,27.5239,27.7731,910200.0],["2012-10-02",27.8535,28.0464,27.7008,27.8937,433700.0],["2012-10-03",27.8616,28.1027,27.7651,27.9018,342200.0],["2012-10-04",27.9419,28.2072,27.7973,28.0947,444500.0],["2012-10-05",28.2313,28.5529,27.6526,27.9018,817200.0],["2012-10-08",27.7088,28.1831,27.6124,28.0947,568600.0],["2012-10-09",28.0545,28.1027,27.5159,27.6284,347700.0],["2012-10-10",27.4838,27.6365,27.1301,27.331,772400.0],["2012-10-11",27.5079,27.5079,27.1703,27.2748,742900.0],["2012-10-12",27.1702,27.3953,26.8728,27.0657,886200.0],["2012-10-15",27.1542,27.3551,26.6477,27.2587,990400.0],["2012-10-16",27.3149,27.3793,27.0818,27.331,861000.0],["2012-10-17",27.4275,27.4275,27.0336,27.1461,1223400.0],["2012-10-18",27.0657,27.3551,27.0497,27.2346,842300.0],["2012-10-19",27.0175,27.1059,26.6317,26.9371,791600.0],["2012-10-22",26.7924,27.1783,26.6075,26.8165,563200.0],["2012-10-23",26.5031,26.5433,26.1896,26.2619,549600.0],["2012-10-24",25.1847,26.5111,24.8391,25.7394,1958500.0],["2012-10-25",25.4902,25.9403,25.4902,25.8278,741600.0],["2012-10-26",25.86,26.077,25.7072,25.8921,694200.0],["2012-10-31",25.9243,26.2699,25.7153,25.9404,588400.0],["2012-11-01",26.0127,27.4194,25.868,27.3792,1334800.0],["2012-11-02",27.2587,27.5239,26.5674,26.5754,551900.0],["2012-11-05",26.5674,27.1059,26.3986,26.9934,607700.0],["2012-11-06",27.122,27.4757,27.0416,27.3632,822100.0],["2012-11-07",27.0818,27.1461,26.5915,26.7522,538700.0],["2012-11-08",26.6719,26.7362,26.1976,26.2619,512600.0],["2012-11-09",26.1011,26.5995,26.069,26.1895,612800.0],["2012-11-12",26.2297,26.4468,26.1896,26.3664,322000.0],["2012-11-13",26.1654,26.4709,25.9564,26.2217,776500.0],["2012-11-14",26.3342,26.3342,25.6912,25.7474,387500.0],["2012-11-15",25.6831,25.9564,25.5867,25.8358,722300.0],["2012-11-16",25.8278,26.3825,25.7233,26.3423,725400.0],["2012-11-19",26.5513,26.8005,26.4629,26.7603,657000.0],["2012-11-20",26.7844,27.2024,26.6719,27.2024,553700.0],["2012-11-21",27.532,27.6686,26.3342,26.8246,819300.0],["2012-11-23",26.8728,27.0979,26.8246,26.9773,210000.0],["2012-11-26",27.0014,27.2426,26.8728,27.0738,515500.0],["2012-11-27",27.0095,27.1622,26.7603,26.7844,636600.0],["2012-11-28",26.6317,26.8407,26.3101,26.8165,596500.0],["2012-11-29",26.9291,27.1622,26.8085,27.0979,239100.0],["2012-11-30",27.1622,27.1622,26.8166,26.9934,494600.0],["2012-12-03",27.122,27.2667,26.5111,26.5995,365500.0],["2012-12-04",26.6237,26.8897,26.5109,26.8575,430800.0],["2012-12-05",26.9381,27.1073,26.6801,27.0348,374400.0],["2012-12-06",27.0348,27.4136,26.8736,27.1476,579200.0],["2012-12-07",27.2524,27.2524,26.9139,27.067,465900.0],["2012-12-10",27.0993,27.5829,26.93,27.462,513100.0],["2012-12-11",27.5909,27.6071,27.0993,27.2685,348200.0],["2012-12-12",27.3491,27.462,27.1154,27.1476,444500.0],["2012-12-13",27.1234,27.2202,26.6962,26.9139,223200.0],["2012-12-14",26.9058,26.9864,26.398,26.4867,503800.0],["2012-12-17",26.5108,26.672,26.2771,26.664,605700.0],["2012-12-18",26.7204,27.0751,26.5592,27.0509,470600.0],["2012-12-19",27.059,27.1799,26.6801,26.6801,495100.0],["2012-12-20",26.7204,26.8816,26.2449,26.535,851200.0],["2012-12-21",26.0756,26.8091,26.003,26.4786,1702800.0],["2012-12-24",26.4222,26.6962,26.2771,26.664,199500.0],["2012-12-26",26.6882,26.6882,26.3013,26.3819,400700.0],["2012-12-27",26.3577,26.5189,26.1723,26.4141,378800.0],["2012-12-28",26.2126,26.4705,26.1562,26.1642,399100.0],["2012-12-31",26.0836,26.5511,26.0272,26.4705,476900.0],["2013-01-02",27.0912,27.5023,27.067,27.4942,812400.0],["2013-01-03",27.47,28.0504,27.4459,27.8086,673000.0],["2013-01-04",27.8328,28.0423,27.7602,27.9859,453300.0],["2013-01-07",27.8408,28.0423,27.8005,27.9053,311000.0],["2013-01-08",27.8005,27.994,27.7844,27.8166,370700.0],["2013-01-09",27.8489,28.0826,27.8005,28.0423,435800.0],["2013-01-10",28.2116,28.2116,27.7763,27.9295,372400.0],["2013-01-11",27.8086,28.0262,27.8005,28.0262,455800.0],["2013-01-14",27.9859,28.0665,27.7119,27.8731,479500.0],["2013-01-15",27.728,28.0907,27.7038,28.0101,417000.0],["2013-01-16",27.9375,28.0181,27.8086,27.9537,462300.0],["2013-01-17",28.4212,29.7592,28.3567,29.5013,919100.0],["2013-01-18",29.4932,29.598,29.1224,29.4046,468800.0],["2013-01-22",29.3723,29.5738,29.3239,29.5658,386000.0],["2013-01-23",29.5335,29.735,29.4852,29.5093,343700.0],["2013-01-24",29.4287,29.9446,29.4287,29.7995,546100.0],["2013-01-25",29.864,30.1703,29.7673,30.1622,433600.0],["2013-01-28",30.2187,30.8715,30.1864,30.4282,565100.0],["2013-01-29",30.3396,30.7265,30.3396,30.662,616800.0],["2013-01-30",30.6136,30.6459,30.4766,30.5088,578300.0],["2013-01-31",30.4121,30.6297,30.1542,30.3154,638600.0],["2013-02-01",30.4846,30.6942,30.2187,30.5894,613500.0],["2013-02-04",30.3879,30.6298,30.1542,30.2267,255900.0],["2013-02-05",30.3557,30.4766,30.259,30.4202,245100.0],["2013-02-06",30.2509,30.5653,30.2509,30.396,305400.0],["2013-02-07",30.3315,30.4927,30.0655,30.2509,325900.0],["2013-02-08",30.3154,30.5733,30.1864,30.259,315700.0],["2013-02-11",30.1945,30.1945,29.8801,30.0494,466700.0],["2013-02-12",30.0977,30.2428,29.9768,30.1058,279000.0],["2013-02-13",30.1947,30.4938,30.1947,30.3159,650300.0],["2013-02-14",30.1785,30.3968,30.1381,30.3563,263800.0],["2013-02-15",30.3483,30.5907,30.3321,30.3887,343000.0],["2013-02-19",30.4857,30.6312,30.4049,30.5907,493200.0],["2013-02-20",30.5099,30.5584,30.0088,30.025,371600.0],["2013-02-21",29.9442,30.0735,29.3623,29.6451,713100.0],["2013-02-22",29.8149,30.025,29.2895,29.4592,727000.0],["2013-02-25",29.1845,29.5482,28.2227,28.643,2095200.0],["2013-02-26",28.7884,28.9097,28.4409,28.643,467900.0],["2013-02-27",28.5783,29.3865,28.5783,29.2572,447900.0],["2013-02-28",29.1764,29.4269,29.0228,29.1198,330900.0],["2013-03-01",28.9582,29.0794,28.5945,28.9824,831100.0],["2013-03-04",28.8773,29.0794,28.7561,29.0228,576900.0],["2013-03-05",29.0955,29.831,29.0551,29.6775,435800.0],["2013-03-06",29.7745,29.7745,29.4512,29.5239,570900.0],["2013-03-07",29.5401,29.6775,29.4027,29.5562,339000.0],["2013-03-08",29.8391,30.0573,29.6451,29.8391,429000.0],["2013-03-11",29.8553,30.0977,29.8229,29.9684,316500.0],["2013-03-12",29.9846,30.0007,29.637,29.7825,263600.0],["2013-03-13",29.8391,29.8795,29.637,29.7502,311200.0],["2013-03-14",29.8391,29.9442,29.734,29.8714,236400.0],["2013-03-15",29.7906,30.0169,29.7421,29.8149,472800.0],["2013-03-18",29.4754,29.9118,29.4512,29.734,274400.0],["2013-03-19",29.8391,30.1058,29.5158,29.7502,449400.0],["2013-03-20",29.9199,30.0088,29.5401,29.7017,496700.0],["2013-03-21",29.4512,29.7906,29.2329,29.3057,316700.0],["2013-03-22",29.4027,29.4027,29.0713,29.2006,406500.0],["2013-03-25",29.3461,29.4673,28.8935,29.0228,445600.0],["2013-03-26",29.144,29.144,28.8935,28.9662,480600.0],["2013-03-27",28.8127,29.0551,28.5702,28.9905,360100.0],["2013-03-28",28.9016,29.3623,28.8612,29.2491,374500.0],["2013-04-01",29.1845,29.2249,28.4571,28.6672,383400.0],["2013-04-02",28.7723,28.7884,28.3035,28.4167,242100.0],["2013-04-03",28.4005,28.4975,27.6893,27.7216,534600.0],["2013-04-04",27.7378,28.3035,27.7378,28.2873,331900.0],["2013-04-05",27.8428,28.255,27.7782,28.2308,353600.0],["2013-04-08",28.2146,28.449,28.0691,28.4247,299500.0],["2013-04-09",28.4167,28.6753,28.2793,28.4247,427200.0],["2013-04-10",28.5136,28.6753,28.4247,28.5541,657800.0],["2013-04-11",28.4975,28.7399,28.4409,28.7319,526500.0],["2013-04-12",28.5379,28.6995,28.4166,28.5298,337900.0],["2013-04-15",28.3843,28.4975,27.859,27.9721,748400.0],["2013-04-16",28.1904,28.5298,28.0772,28.4975,408600.0],["2013-04-17",28.3358,28.3682,27.8752,28.0611,464100.0],["2013-04-18",28.061,28.3601,28.0449,28.1095,621700.0],["2013-04-19",28.2469,28.255,27.9156,28.1257,327300.0],["2013-04-22",28.2388,28.2388,27.762,27.9236,385100.0],["2013-04-23",27.9883,28.3843,27.9398,28.3843,292300.0],["2013-04-24",28.4409,28.6995,28.2712,28.643,302200.0],["2013-04-25",28.6591,29.0875,28.651,28.9824,319500.0],["2013-04-26",29.0147,29.0471,28.7238,28.9339,390700.0],["2013-04-29",29.0147,29.0875,28.7884,29.0551,230800.0],["2013-04-30",28.9743,29.4027,28.7238,29.4027,610800.0],["2013-05-01",29.241,29.4592,29.0551,29.3138,915200.0],["2013-05-02",29.4108,29.5401,29.136,29.3542,735200.0],["2013-05-03",29.532,29.9846,29.532,29.5966,468500.0],["2013-05-06",29.5562,29.5805,29.2895,29.435,504800.0],["2013-05-07",29.5401,29.7583,29.3461,29.7583,628700.0],["2013-05-08",29.7583,30.2432,29.7421,30.2432,332300.0],["2013-05-09",30.2836,30.3644,30.0492,30.2513,328200.0],["2013-05-10",30.2675,30.5018,30.2513,30.4776,290000.0],["2013-05-13",30.4614,30.5907,30.1786,30.4129,422600.0],["2013-05-14",30.1947,31.0838,30.1866,31.0595,674000.0],["2013-05-15",30.9706,31.1888,30.8332,31.1888,760400.0],["2013-05-16",31.1807,31.4232,30.7766,30.7928,810200.0],["2013-05-17",30.4695,31.7626,29.3784,30.8574,1157400.0],["2013-05-20",30.7847,31.6576,30.7281,31.3505,836800.0],["2013-05-21",31.3505,31.8111,31.3505,31.7303,493800.0],["2013-05-22",31.7303,31.7788,30.4614,30.6231,779600.0],["2013-05-23",30.3806,30.712,30.3159,30.6473,593100.0],["2013-05-24",30.4533,30.4533,29.9846,30.3402,561000.0],["2013-05-28",30.7039,30.8655,30.2755,30.4533,497600.0],["2013-05-29",30.1705,30.3887,30.025,30.2432,682500.0],["2013-05-30",30.3806,30.5746,30.219,30.4291,430300.0],["2013-05-31",30.3159,30.7685,30.2028,30.3159,497800.0],["2013-06-03",30.3968,30.4857,30.025,30.2109,521400.0],["2013-06-04",30.2351,30.4453,29.831,30.0088,336800.0],["2013-06-05",29.9845,30.0088,29.4249,29.4492,402000.0],["2013-06-06",29.506,29.7899,29.4005,29.5871,732900.0],["2013-06-07",29.8142,30.2035,29.6763,30.1467,565400.0],["2013-06-10",30.2197,30.3008,29.8466,29.9521,232500.0],["2013-06-11",29.6276,29.8953,29.36,29.6033,318100.0],["2013-06-12",29.8628,29.8628,29.3924,29.4492,519100.0],["2013-06-13",29.4087,29.7655,29.3843,29.7087,395000.0],["2013-06-14",29.652,29.7493,29.3275,29.4898,507100.0],["2013-06-17",29.7493,29.7493,29.3438,29.4654,853000.0],["2013-06-18",29.5465,29.7493,29.4492,29.4979,859500.0],["2013-06-19",29.5384,29.5465,28.9869,28.9869,553200.0],["2013-06-20",28.776,28.8409,28.3381,28.3462,570300.0],["2013-06-21",28.3543,28.5895,28.2651,28.3624,811800.0],["2013-06-24",28.038,28.2651,27.8595,28.038,602300.0],["2013-06-25",28.3543,28.5652,28.2002,28.4597,488000.0],["2013-06-26",28.7112,28.8328,28.6544,28.6625,437400.0],["2013-06-27",28.8085,29.1329,28.8085,29.0356,394600.0],["2013-06-28",28.995,29.2464,28.7922,28.922,1208300.0],["2013-07-01",29.068,29.3762,29.0275,29.2546,344600.0],["2013-07-02",29.1653,29.4898,29.0275,29.1248,275900.0],["2013-07-03",28.9545,29.2464,28.8734,29.1734,109900.0],["2013-07-05",29.3924,29.5871,29.2302,29.5709,220700.0],["2013-07-08",29.652,29.8466,29.4898,29.5952,250500.0],["2013-07-09",29.8304,30.3251,29.6276,30.171,404600.0],["2013-07-10",30.1548,30.3495,30.0737,30.1629,246100.0],["2013-07-11",30.5279,30.755,30.4468,30.7469,293900.0],["2013-07-12",30.682,30.8523,30.4306,30.5684,254800.0],["2013-07-15",30.6496,30.8929,30.5928,30.6171,376400.0],["2013-07-16",30.6739,30.7388,30.4144,30.4793,257600.0],["2013-07-17",30.5766,30.6415,30.1954,30.3089,300200.0],["2013-07-18",30.39,30.5441,29.9845,30.1548,491200.0],["2013-07-19",30.0494,30.0656,29.6357,30.0007,451400.0],["2013-07-22",30.0088,30.0088,29.6033,29.7898,578800.0],["2013-07-23",29.8304,29.9845,29.6033,29.9602,249200.0],["2013-07-24",30.0169,30.0575,29.6682,29.725,291600.0],["2013-07-25",29.6844,29.9683,29.6844,29.8791,277700.0],["2013-07-26",29.7087,29.8709,29.4492,29.5709,171300.0],["2013-07-29",29.5465,29.579,29.3032,29.36,185100.0],["2013-07-30",29.4898,29.5952,29.3843,29.4735,139000.0],["2013-07-31",29.1491,29.5384,28.9788,29.4005,582500.0],["2013-08-01",29.652,30.5522,29.5628,30.1386,1005500.0],["2013-08-02",30.0007,30.1548,29.8872,30.0899,259800.0],["2013-08-05",30.0088,30.1954,29.8547,30.1548,166300.0],["2013-08-06",29.9521,30.1143,29.8304,29.9115,153300.0],["2013-08-07",29.7574,29.9034,29.6195,29.8061,203300.0],["2013-08-08",29.9845,30.0818,29.8953,29.9277,163200.0],["2013-08-09",29.8385,30.0737,29.7898,29.8953,202100.0],["2013-08-12",29.7736,30.2521,29.7574,30.2116,229900.0],["2013-08-13",30.2035,30.4062,29.9926,30.1629,257000.0],["2013-08-14",30.1955,30.285,29.8374,30.1385,287700.0],["2013-08-15",29.8211,29.8211,29.4467,29.52,230000.0],["2013-08-16",29.4549,29.4549,29.17,29.227,254700.0],["2013-08-19",29.1944,29.3246,29.0479,29.2514,454400.0],["2013-08-20",29.2514,29.3979,29.1374,29.2921,262300.0],["2013-08-21",29.2351,29.5525,29.1293,29.3083,395400.0],["2013-08-22",29.3979,29.7316,29.3572,29.6909,344300.0],["2013-08-23",29.7804,29.7885,29.4467,29.7316,233300.0],["2013-08-26",29.7153,30.106,29.7153,30.0408,488400.0],["2013-08-27",29.7641,30.0164,29.2351,29.3897,831000.0],["2013-08-28",29.227,29.5362,28.9339,28.9746,336600.0],["2013-08-29",28.9421,29.4142,28.934,29.227,261900.0],["2013-08-30",29.2188,29.2188,28.641,28.6816,415600.0],["2013-09-03",28.9909,29.2432,28.1607,28.6084,1005400.0],["2013-09-04",28.5921,29.4711,28.4945,29.227,569100.0],["2013-09-05",29.1863,29.4467,29.1863,29.3328,344400.0],["2013-09-06",29.5281,30.0897,29.3083,30.0734,702500.0],["2013-09-09",30.0815,30.3583,29.9676,30.1385,432600.0],["2013-09-10",30.1548,30.7652,30.1548,30.6757,327000.0],["2013-09-11",30.6838,30.9117,30.6187,30.9117,283300.0],["2013-09-12",30.871,31.4326,30.871,31.1477,616400.0],["2013-09-13",31.2373,31.3349,30.8629,31.0908,290400.0],["2013-09-16",31.1477,31.4977,31.1477,31.2047,298600.0],["2013-09-17",31.2047,31.4896,31.0908,31.1233,367300.0],["2013-09-18",31.0419,31.5465,30.9036,31.5221,216400.0],["2013-09-19",31.6279,31.6931,31.3187,31.4082,407000.0],["2013-09-20",31.4163,31.514,31.1966,31.2535,690900.0],["2013-09-23",31.1396,31.2047,30.7571,30.8547,331700.0],["2013-09-24",30.8629,31.1233,30.6268,30.9605,348700.0],["2013-09-25",30.9117,31.0989,30.6269,30.6594,392000.0],["2013-09-26",30.6513,30.9687,30.6513,30.9524,265400.0],["2013-09-27",30.7245,31.1233,30.5292,30.9687,553200.0],["2013-09-30",30.7652,31.0663,30.6513,31.0338,528100.0],["2013-10-01",31.0826,31.7256,30.8629,31.7175,1193800.0],["2013-10-02",31.4733,31.6361,31.0257,31.2942,331900.0],["2013-10-03",31.164,31.164,30.6675,30.928,476600.0],["2013-10-04",30.8954,31.2291,30.814,31.1477,433900.0],["2013-10-07",30.8385,31.0745,30.5943,31.0094,312300.0],["2013-10-08",30.9361,31.0663,30.7652,30.8385,475000.0],["2013-10-09",30.8303,31.0419,30.5862,30.8547,786100.0],["2013-10-10",31.164,31.6035,31.0501,31.5954,458300.0],["2013-10-11",31.4489,32.0267,31.4245,32.0186,452000.0],["2013-10-14",31.7419,32.3198,31.7175,32.2953,512600.0],["2013-10-15",32.2628,32.3523,31.8314,31.9535,545500.0],["2013-10-16",32.0674,32.3198,31.8151,32.3116,786800.0],["2013-10-17",32.2384,32.8651,32.1814,32.8325,731900.0],["2013-10-18",32.9627,33.1743,32.8488,33.1418,669400.0],["2013-10-21",33.1255,33.2801,33.036,33.2557,527300.0],["2013-10-22",33.3371,33.622,33.329,33.4999,598800.0],["2013-10-23",33.2395,33.3941,32.8162,32.8569,781000.0],["2013-10-24",32.9627,33.1174,32.8244,32.8488,555400.0],["2013-10-25",32.8813,33.0604,32.7999,33.0604,370600.0],["2013-10-28",33.0767,33.1174,32.8081,32.8813,483200.0],["2013-10-29",32.5069,32.9709,32.2953,32.9627,463100.0],["2013-10-30",32.9464,33.1255,32.5314,32.5883,362600.0],["2013-10-31",32.629,32.7267,32.2384,32.2384,736900.0],["2013-11-01",32.3523,32.6453,32.0268,32.6046,822600.0],["2013-11-04",32.6128,32.7593,32.3442,32.3849,603200.0],["2013-11-05",32.3116,32.6616,32.0268,32.4744,357900.0],["2013-11-06",32.6535,32.8569,32.4744,32.7511,288400.0],["2013-11-07",32.7674,32.8244,32.1895,32.2139,291800.0],["2013-11-08",32.2058,32.4825,32.1814,32.4825,304200.0],["2013-11-11",32.5151,32.5151,32.3035,32.393,236100.0],["2013-11-12",32.3442,32.4011,31.9861,32.1163,455500.0],["2013-11-13",31.9535,32.4744,31.921,32.4663,312100.0],["2013-11-14",32.5151,32.5395,32.2872,32.4174,186500.0],["2013-11-15",32.5151,32.5151,32.2302,32.3849,317300.0],["2013-11-18",32.4581,32.5558,32.1488,32.2221,296600.0],["2013-11-19",32.2628,32.2709,31.7988,32.0511,324700.0],["2013-11-20",32.1488,32.1814,31.7256,31.8802,316400.0],["2013-11-21",32.3035,33.6464,32.3035,33.2883,1207000.0],["2013-11-22",33.2476,33.7929,33.0767,33.7848,578600.0],["2013-11-25",33.7929,34.4033,33.7929,33.9557,567200.0],["2013-11-26",33.9231,34.0452,33.5976,33.7929,511100.0],["2013-11-27",33.7848,34.2487,33.7848,34.1998,392400.0],["2013-11-29",34.387,34.4196,33.9557,33.9638,232700.0],["2013-12-02",33.9557,34.2975,33.6708,34.0615,487800.0],["2013-12-03",33.8743,34.0533,33.6383,33.9068,538300.0],["2013-12-04",33.8173,34.1347,33.6301,33.9964,355200.0],["2013-12-05",33.7595,34.0127,33.7595,33.9229,402100.0],["2013-12-06",34.2985,34.47,34.2495,34.3393,301600.0],["2013-12-09",34.323,34.5027,34.2414,34.3557,383800.0],["2013-12-10",34.2414,34.421,34.2087,34.3149,378100.0],["2013-12-11",34.3149,34.4537,33.9882,34.1679,1048400.0],["2013-12-12",34.1515,34.2985,33.9637,34.1107,395400.0],["2013-12-13",34.225,34.4128,34.1679,34.3557,376500.0],["2013-12-16",34.3965,34.7477,34.3638,34.5762,310800.0],["2013-12-17",34.6088,34.6578,34.3965,34.5517,248800.0],["2013-12-18",34.4455,35.0253,34.1924,35.0008,394100.0],["2013-12-19",34.8212,34.9355,34.5435,34.5925,408700.0],["2013-12-20",34.5925,35.2458,34.5272,35.2213,579100.0],["2013-12-23",35.401,35.4336,35.107,35.3683,272800.0],["2013-12-24",35.3765,35.6541,35.2621,35.499,164300.0],["2013-12-26",35.45,35.6705,35.3602,35.5888,241300.0],["2013-12-27",35.6133,35.6215,35.352,35.4418,186200.0],["2013-12-30",35.4745,35.6623,35.3601,35.499,194800.0],["2013-12-31",35.6296,35.7195,35.4173,35.4908,251200.0],["2014-01-02",35.3438,35.4418,34.9273,35.1723,268600.0],["2014-01-03",35.1642,35.4255,35.0417,35.205,322800.0],["2014-01-06",35.3438,35.4255,34.8783,34.8865,293100.0],["2014-01-07",35.0743,35.2785,34.8538,35.0825,406400.0],["2014-01-08",35.058,35.058,34.5353,34.8538,279800.0],["2014-01-09",34.9682,35.0335,34.617,34.9355,221500.0],["2014-01-10",34.9845,35.1805,34.7722,35.1723,255500.0],["2014-01-13",34.9763,35.1723,34.5272,34.6252,307600.0],["2014-01-14",34.7803,34.9845,34.4373,34.9681,252100.0],["2014-01-15",35.1315,35.4173,35.0008,35.3601,189900.0],["2014-01-16",35.2948,35.2948,34.6007,34.7967,295800.0],["2014-01-17",34.6742,35.1152,34.6088,34.617,316300.0],["2014-01-21",34.9273,34.9845,34.2332,34.5517,301400.0],["2014-01-22",34.6415,34.6497,34.4618,34.6252,227800.0],["2014-01-23",34.47,34.47,34.2332,34.4128,375200.0],["2014-01-24",34.1515,34.1515,33.0899,33.0981,448800.0],["2014-01-27",33.2206,33.7269,33.0001,33.2777,653100.0],["2014-01-28",33.3921,33.7269,33.3921,33.6942,418600.0],["2014-01-29",33.3431,33.8739,33.3431,33.4819,345000.0],["2014-01-30",33.7269,34.1025,33.5391,33.9147,312800.0],["2014-01-31",33.3594,33.9147,33.3104,33.6942,363500.0],["2014-02-03",33.5799,33.8902,31.8323,31.8568,1060700.0],["2014-02-04",32.0854,32.4938,31.571,32.4121,937500.0],["2014-02-05",32.3141,32.7224,32.1018,32.6326,651700.0],["2014-02-06",32.8286,33.4084,32.6979,33.3022,500900.0],["2014-02-07",33.5309,33.9964,33.4084,33.9964,445500.0],["2014-02-10",33.8494,33.9229,33.5717,33.8739,325600.0],["2014-02-11",33.8494,34.4537,33.8412,34.372,302700.0],["2014-02-12",34.4128,34.7477,34.323,34.5517,328900.0],["2014-02-13",34.1679,34.4129,33.833,34.323,401700.0],["2014-02-14",34.1428,34.8884,34.069,34.872,277900.0],["2014-02-18",34.9048,34.9785,34.3394,34.7737,441900.0],["2014-02-19",34.659,34.9785,34.4377,34.4541,207400.0],["2014-02-20",34.5524,35.0031,34.2493,34.9457,472900.0],["2014-02-21",34.9375,35.0277,33.2005,34.0281,830700.0],["2014-02-24",34.3312,34.6262,34.0035,34.0117,437500.0],["2014-02-25",34.1919,34.577,33.9379,34.4951,550900.0],["2014-02-26",34.6262,35.1096,34.5852,34.7901,360100.0],["2014-02-27",34.7163,35.0277,34.6098,34.9375,278900.0],["2014-02-28",34.9785,35.4701,34.7573,35.1014,317700.0],["2014-03-03",34.6999,35.0932,34.6672,34.7983,350100.0],["2014-03-04",35.1997,35.5357,35.1506,35.2981,367200.0],["2014-03-05",35.2899,35.2899,34.9211,35.085,275200.0],["2014-03-06",35.1424,35.4046,34.9457,35.1997,239800.0],["2014-03-07",35.2735,35.5521,34.9949,35.38,297800.0],["2014-03-10",35.2571,35.3226,34.79,34.8474,307800.0],["2014-03-11",34.9621,35.2079,34.7655,35.0195,606700.0],["2014-03-12",34.8392,34.9048,34.4787,34.831,422100.0],["2014-03-13",34.9293,34.9785,34.1591,34.2329,496900.0],["2014-03-14",34.2001,34.5688,34.1264,34.1755,359400.0],["2014-03-17",34.3968,34.8638,34.3558,34.5688,304500.0],["2014-03-18",34.659,34.7491,34.4214,34.5525,580500.0],["2014-03-19",34.4869,34.4951,33.7904,34.0608,439200.0],["2014-03-20",33.897,34.2903,33.8396,34.2657,280100.0],["2014-03-21",34.5115,34.6917,34.2083,34.3476,904200.0],["2014-03-24",34.4705,34.7327,34.1018,34.2001,298900.0],["2014-03-25",34.3968,34.6917,34.2985,34.5606,300000.0],["2014-03-26",34.7737,34.8228,34.1674,34.1837,417400.0],["2014-03-27",34.1837,34.3558,33.8724,34.2411,286300.0],["2014-03-28",34.3312,34.577,34.1346,34.3968,263400.0],["2014-03-31",34.7081,34.8638,34.3804,34.7409,296500.0],["2014-04-01",34.8146,35.1014,34.5606,34.9703,427200.0],["2014-04-02",35.0359,35.126,34.6999,34.8474,357200.0],["2014-04-03",34.8638,34.9293,34.5361,34.7901,244600.0],["2014-04-04",35.0031,35.0441,34.3394,34.4623,471300.0],["2014-04-07",34.2984,34.4295,33.8068,33.8969,374600.0],["2014-04-08",33.897,34.2902,33.7577,33.9133,428600.0],["2014-04-09",33.9789,34.405,33.9461,34.3968,494600.0],["2014-04-10",34.4295,34.6262,33.9215,33.9543,377300.0],["2014-04-11",33.7495,34.0199,33.561,33.5856,351600.0],["2014-04-14",33.8478,34.0936,33.5119,33.6757,287700.0],["2014-04-15",33.7003,33.9953,33.2824,33.7413,332600.0],["2014-04-16",33.9789,34.4459,33.7495,34.4459,304300.0],["2014-04-17",34.3886,34.577,34.3066,34.4295,219500.0],["2014-04-21",34.3558,34.5115,34.2165,34.4705,162300.0],["2014-04-22",34.5524,34.79,34.2165,34.4787,186900.0],["2014-04-23",34.4623,34.6426,34.3722,34.4295,224700.0],["2014-04-24",34.6672,34.6672,34.2411,34.4623,244500.0],["2014-04-25",34.3066,34.5115,34.0854,34.1837,289400.0],["2014-04-28",34.3558,34.5934,33.9625,34.3476,319100.0],["2014-04-29",34.5197,34.6917,34.2657,34.3066,459600.0],["2014-04-30",34.2083,34.5606,34.2083,34.4869,373900.0],["2014-05-01",34.5606,34.7982,34.3722,34.4541,260100.0],["2014-05-02",34.4705,34.7409,34.4132,34.4132,207400.0],["2014-05-05",34.069,34.6672,33.9215,34.4951,353800.0],["2014-05-06",34.4132,34.5443,34.323,34.3804,335000.0],["2014-05-07",34.4869,34.6917,34.1919,34.6589,431600.0],["2014-05-08",34.5524,35.085,34.5115,34.5443,285900.0],["2014-05-09",34.4295,34.5606,34.3476,34.5443,238900.0],["2014-05-12",34.7245,35.167,34.6344,35.1342,219300.0],["2014-05-13",35.1752,35.2243,34.9293,34.9539,172100.0],["2014-05-14",34.8392,35.0441,34.5688,34.6262,212900.0],["2014-05-15",34.4623,34.5852,34.0198,34.4705,256300.0],["2014-05-16",34.5033,34.6917,34.3886,34.6508,172900.0],["2014-05-19",34.577,35.2325,34.5279,35.1834,451700.0],["2014-05-20",34.618,34.618,32.1107,32.4057,2154300.0],["2014-05-21",32.4631,32.9301,32.4631,32.7253,697800.0],["2014-05-22",32.7171,32.9383,32.3893,32.84,504900.0],["2014-05-23",32.7253,33.348,32.7171,33.2742,632400.0],["2014-05-27",33.3152,33.6512,33.2333,33.5692,432800.0],["2014-05-28",33.4545,34.0362,33.4135,33.7085,554200.0],["2014-05-29",33.7167,33.7659,33.4545,33.6675,440900.0],["2014-05-30",33.6348,33.6348,33.2988,33.3726,534500.0],["2014-06-02",33.4217,33.6429,33.1923,33.5119,486800.0],["2014-06-03",33.3152,33.8314,33.3152,33.6921,464000.0],["2014-06-04",33.5646,34.0253,33.5646,33.9595,424000.0],["2014-06-05",34.0582,34.2474,33.9019,34.1651,424800.0],["2014-06-06",34.2474,34.4202,34.1898,34.2145,308900.0],["2014-06-09",34.1569,34.5929,34.1569,34.4366,336900.0],["2014-06-10",34.3379,34.3955,34.1652,34.3461,375600.0],["2014-06-11",34.2474,34.3873,34.0911,34.2803,308700.0],["2014-06-12",34.1816,34.3379,33.9842,34.0911,449200.0],["2014-06-13",34.1158,34.4284,34.0171,34.231,349900.0],["2014-06-16",34.1322,34.3214,34.0171,34.1651,420600.0],["2014-06-17",34.1898,34.7739,34.0829,34.2721,581800.0],["2014-06-18",34.2474,34.4284,34.0171,34.3708,288700.0],["2014-06-19",34.5024,34.5682,34.198,34.4202,340000.0],["2014-06-20",34.4531,34.8068,34.4202,34.741,833600.0],["2014-06-23",34.7492,34.8808,34.486,34.5271,186700.0],["2014-06-24",34.3873,34.6094,33.9595,33.9595,294500.0],["2014-06-25",33.9595,34.3873,33.8772,34.3297,210600.0],["2014-06-26",34.3132,34.5353,33.9842,34.5189,323200.0],["2014-06-27",34.412,34.8973,34.412,34.8397,592000.0],["2014-06-30",34.7739,34.8315,34.2968,34.8151,446800.0],["2014-07-01",34.9549,35.0454,34.7246,34.8562,623000.0],["2014-07-02",34.7657,34.9056,34.3544,34.4531,300400.0],["2014-07-03",34.4531,34.6752,34.4366,34.6094,287100.0],["2014-07-07",34.4119,34.6505,34.1405,34.2721,269100.0],["2014-07-08",34.2063,34.231,33.9595,34.0171,301400.0],["2014-07-09",34.124,34.1651,33.943,33.9759,289900.0],["2014-07-10",33.5317,34.0335,33.4988,33.8608,467200.0],["2014-07-11",33.8525,33.9759,33.688,33.8443,275900.0],["2014-07-14",34.0582,34.0746,33.7374,33.9101,273200.0],["2014-07-15",33.8361,34.0829,33.5152,33.7127,327700.0],["2014-07-16",33.8114,33.9759,33.3096,33.4247,750200.0],["2014-07-17",33.1779,33.507,33.0134,33.071,443900.0],["2014-07-18",33.252,33.5975,33.252,33.4741,442100.0],["2014-07-21",33.2849,33.4659,33.1862,33.3754,382000.0],["2014-07-22",33.6057,33.8032,33.4577,33.5975,250600.0],["2014-07-23",33.6057,33.7127,33.4165,33.5646,133600.0],["2014-07-24",33.5975,33.7127,33.3096,33.326,485400.0],["2014-07-25",33.1533,33.3918,33.0299,33.252,214300.0],["2014-07-28",33.0628,33.1533,32.7831,33.0052,310400.0],["2014-07-29",32.997,33.2931,32.6186,32.635,388400.0],["2014-07-30",32.7666,32.9229,32.3553,32.6597,372000.0],["2014-07-31",32.3306,32.5198,31.8946,31.9111,421900.0],["2014-08-01",31.7877,31.9357,31.475,31.8123,582300.0],["2014-08-04",31.7301,32.1661,31.5902,32.0509,505000.0],["2014-08-05",31.8288,32.2401,31.5655,31.763,490100.0],["2014-08-06",31.5573,31.8535,31.5244,31.6643,342700.0],["2014-08-07",31.8699,31.9028,31.6725,31.7218,291900.0],["2014-08-08",31.7054,32.0838,31.7054,32.0262,312800.0],["2014-08-11",32.2566,32.4869,32.0262,32.3059,321700.0],["2014-08-12",32.3717,32.5939,32.1825,32.2895,291500.0],["2014-08-13",32.2853,32.6901,32.2606,32.5993,301700.0],["2014-08-14",32.6406,32.7562,32.5415,32.7232,272000.0],["2014-08-15",32.8554,32.9297,32.4754,32.6571,232300.0],["2014-08-18",32.9462,33.4171,32.8058,33.3428,269200.0],["2014-08-19",33.3263,33.6154,33.285,33.4915,304600.0],["2014-08-20",33.3345,33.7641,33.1775,33.665,307000.0],["2014-08-21",33.5576,33.6815,33.3345,33.5328,311400.0],["2014-08-22",33.508,33.6237,33.3428,33.475,328000.0],["2014-08-25",33.6154,33.8219,33.4502,33.665,314800.0],["2014-08-26",33.7724,33.855,33.5658,33.6154,542500.0],["2014-08-27",33.8715,34.8051,33.8715,34.4581,859400.0],["2014-08-28",34.4003,34.962,34.3176,34.8381,518300.0],["2014-08-29",34.8381,34.9372,34.4994,34.582,594500.0],["2014-09-02",34.6316,35.2181,34.582,34.962,621800.0],["2014-09-03",35.0281,35.1107,34.4416,34.5737,503600.0],["2014-09-04",34.6563,34.8546,34.3176,34.5076,515700.0],["2014-09-05",34.5076,34.8298,34.2928,34.7968,315500.0],["2014-09-08",34.7059,34.9785,34.549,34.7307,294800.0],["2014-09-09",34.7059,34.739,34.3837,34.4003,300000.0],["2014-09-10",34.3507,34.5655,34.1937,34.4416,315700.0],["2014-09-11",34.3507,34.4333,34.1937,34.3755,521300.0],["2014-09-12",34.3094,34.4663,34.1937,34.3011,417600.0],["2014-09-15",34.2185,34.3176,34.0367,34.202,451900.0],["2014-09-16",34.0946,34.235,33.5659,33.9954,1026100.0],["2014-09-17",34.0698,34.1937,33.6319,33.8054,637900.0],["2014-09-18",33.9789,34.4994,33.7972,34.3589,691900.0],["2014-09-19",34.359,34.5572,34.1111,34.2268,917900.0],["2014-09-22",34.0698,34.1194,33.6898,33.9541,636100.0],["2014-09-23",33.7228,33.9624,33.5824,33.665,609200.0],["2014-09-24",33.6072,34.0615,33.5741,33.9541,453700.0],["2014-09-25",33.8963,33.9046,33.4667,33.5328,391600.0],["2014-09-26",33.508,33.8385,33.3841,33.8054,489800.0],["2014-09-29",33.4998,33.8881,33.3593,33.8467,353600.0],["2014-09-30",33.8633,33.9624,33.5658,33.5658,517700.0],["2014-10-01",33.4337,33.6567,32.9545,33.0867,1041200.0],["2014-10-02",33.095,33.3841,32.8967,33.2602,462500.0],["2014-10-03",33.5576,33.5576,33.2189,33.2271,350700.0],["2014-10-06",33.3015,33.318,32.9049,32.9297,521800.0],["2014-10-07",32.6984,32.7397,32.2606,32.2853,676100.0],["2014-10-08",32.2358,32.9545,32.054,32.9049,356600.0],["2014-10-09",32.8636,32.8636,32.1532,32.3349,635100.0],["2014-10-10",32.3762,32.3927,31.5088,31.5749,520900.0],["2014-10-13",31.517,31.5749,30.8479,30.8727,456000.0],["2014-10-14",31.1535,31.517,30.9387,31.1122,626400.0],["2014-10-15",30.6248,31.2609,30.4018,31.0792,728500.0],["2014-10-16",30.3935,31.4096,30.1291,31.2857,735200.0],["2014-10-17",31.6162,31.6905,31.3518,31.6492,564400.0],["2014-10-20",31.5749,31.7814,31.4179,31.7649,225000.0],["2014-10-21",32.0458,32.5993,32.021,32.5993,279900.0],["2014-10-22",32.7315,32.9628,32.0706,32.0871,261400.0],["2014-10-23",32.4671,33.1693,32.4671,33.0123,421000.0],["2014-10-24",33.0206,33.3758,32.748,33.2684,273500.0],["2014-10-27",33.1528,33.4006,33.0206,33.2602,307900.0],["2014-10-28",33.4998,34.0863,33.4419,34.045,229800.0],["2014-10-29",34.1442,34.2516,33.6072,33.855,289500.0],["2014-10-30",33.6815,34.2102,33.4667,34.0533,329700.0],["2014-10-31",34.549,34.5572,34.0946,34.3507,458900.0],["2014-11-03",34.4911,34.582,34.0781,34.3094,395300.0],["2014-11-04",34.2763,34.4581,34.2102,34.3424,220000.0],["2014-11-05",34.3672,34.6729,34.2929,34.615,345500.0],["2014-11-06",34.6976,35.2677,34.4746,35.2346,438100.0],["2014-11-07",35.2842,35.2842,35.0033,35.2016,375500.0],["2014-11-10",35.2016,35.5155,35.2016,35.4247,279000.0],["2014-11-11",35.3586,35.6064,35.1272,35.2925,278300.0],["2014-11-12",35.0694,35.3255,34.9868,35.2594,284100.0],["2014-11-13",35.2181,35.4494,35.119,35.3172,389400.0],["2014-11-14",35.2347,35.466,35.0199,35.1107,228400.0],["2014-11-17",35.1107,35.309,34.9868,35.2512,477900.0],["2014-11-18",35.3255,35.7799,35.2016,35.4494,558700.0],["2014-11-19",35.3999,35.3999,35.0033,35.3172,495600.0],["2014-11-20",33.5824,33.8798,32.7562,32.9297,1763600.0],["2014-11-21",32.5167,33.0619,32.4093,32.6406,1094900.0],["2014-11-24",32.7314,33.0371,32.4836,33.0289,816900.0],["2014-11-25",33.1693,33.3676,32.7975,32.9297,474900.0],["2014-11-26",33.0289,33.0289,32.6406,32.8471,328600.0],["2014-11-28",32.8802,32.8802,32.1532,32.2192,300700.0],["2014-12-01",32.021,32.244,31.7979,31.9384,512100.0],["2014-12-02",31.9136,32.3266,31.5666,32.0375,623300.0],["2014-12-03",31.8723,32.4175,31.8723,32.2853,834800.0],["2014-12-04",32.2314,32.2646,31.9825,32.1651,560900.0],["2014-12-05",32.2148,32.4886,32.0987,32.1733,495200.0],["2014-12-08",32.1402,32.3808,31.7668,31.8664,784600.0],["2014-12-09",31.4516,32.0655,31.4516,32.0157,502300.0],["2014-12-10",31.9244,31.9244,31.3271,31.3686,719100.0],["2014-12-11",31.4516,31.7585,31.3354,31.4433,511500.0],["2014-12-12",31.1446,31.4101,30.8044,30.821,436400.0],["2014-12-15",31.0367,31.0367,30.232,30.2818,734000.0],["2014-12-16",30.1324,30.7795,29.9084,30.4477,1069700.0],["2014-12-17",30.4975,31.3188,30.1656,31.1944,817200.0],["2014-12-18",31.6258,31.7834,31.2358,31.7834,596200.0],["2014-12-19",31.6756,31.9742,31.6009,31.941,1766900.0],["2014-12-22",31.941,32.3559,31.8083,32.2895,527700.0],["2014-12-23",32.5052,32.7126,32.248,32.472,459100.0],["2014-12-24",32.3642,32.5965,32.2397,32.4886,159200.0],["2014-12-26",32.6296,32.7292,32.4886,32.5135,192500.0],["2014-12-29",32.4305,32.7624,32.3227,32.5384,262400.0],["2014-12-30",32.5218,32.613,32.3144,32.555,215000.0],["2014-12-31",32.5716,32.696,32.0489,32.0489,466200.0],["2015-01-02",32.0489,32.3891,31.6009,31.9162,726100.0],["2015-01-05",31.7005,31.7005,31.0285,31.2027,610700.0],["2015-01-06",31.2442,31.3105,30.4892,30.7547,363500.0],["2015-01-07",31.0284,31.0284,30.6302,30.9289,483000.0],["2015-01-08",31.1446,31.493,31.0284,31.4598,475900.0],["2015-01-09",31.4599,31.6922,31.1861,31.5345,787600.0],["2015-01-12",31.5345,31.6673,31.045,31.0699,472700.0],["2015-01-13",31.2524,31.883,30.2569,30.5556,766000.0],["2015-01-14",30.1822,30.5224,30.0246,30.3315,566000.0],["2015-01-15",30.5141,30.6634,30.1158,30.1822,782100.0],["2015-01-16",30.0827,30.3979,29.9001,30.3647,391600.0],["2015-01-20",30.4145,30.539,30.0661,30.3067,321200.0],["2015-01-21",30.3149,30.6219,30.1324,30.597,394100.0],["2015-01-22",30.7796,31.2276,30.4062,31.0533,477200.0],["2015-01-23",31.0284,31.2027,30.8625,30.9787,350000.0],["2015-01-26",30.9953,31.0782,30.6883,31.045,390800.0],["2015-01-27",30.5721,30.7381,30.3896,30.5638,320300.0],["2015-01-28",30.821,30.904,29.9914,30.091,377300.0],["2015-01-29",30.0163,30.7298,29.9914,30.6966,490500.0],["2015-01-30",30.5141,30.8625,30.2071,30.3315,813400.0],["2015-02-02",30.3481,30.6219,30.008,30.5638,570800.0],["2015-02-03",30.7547,31.1197,30.7381,31.1031,582000.0],["2015-02-04",30.9953,31.0533,30.4809,30.6053,490700.0],["2015-02-05",30.763,31.1529,30.7049,31.1363,574000.0],["2015-02-06",31.2275,31.4598,31.0782,31.4516,649300.0],["2015-02-09",31.3603,31.6673,31.3022,31.493,546900.0],["2015-02-10",31.6092,31.6424,31.2027,31.4681,441500.0],["2015-02-11",31.3105,31.5179,30.9372,31.1031,454200.0],["2015-02-12",31.3156,31.3739,30.974,31.1906,683000.0],["2015-02-13",31.1989,31.7573,31.1156,31.7323,621000.0],["2015-02-17",31.7156,31.7739,31.149,31.1823,522500.0],["2015-02-18",31.1906,31.5406,31.1906,31.4989,541300.0],["2015-02-19",31.3406,31.8073,31.1406,31.7323,343000.0],["2015-02-20",31.6823,32.0489,31.3323,32.0072,366100.0],["2015-02-23",31.9156,32.0406,31.5073,31.6073,520100.0],["2015-02-24",30.1406,31.3239,30.1323,31.0489,891100.0],["2015-02-25",30.8823,31.0989,30.774,30.9906,767700.0],["2015-02-26",30.9406,31.1656,30.8406,30.9739,716600.0],["2015-02-27",30.9906,31.0073,30.8156,30.8656,934400.0],["2015-03-02",30.9323,31.7073,30.8573,31.6906,820700.0],["2015-03-03",31.6823,31.7573,31.4906,31.5156,865400.0],["2015-03-04",31.3656,31.4989,31.0823,31.3406,592600.0],["2015-03-05",31.3572,31.6656,31.1989,31.5489,619700.0],["2015-03-06",31.4156,31.5239,31.1906,31.2656,733100.0],["2015-03-09",31.3239,31.6489,31.1906,31.4489,482000.0],["2015-03-10",31.0906,31.2489,31.0156,31.0823,957300.0],["2015-03-11",31.1073,31.3656,30.9406,31.3156,1328400.0],["2015-03-12",31.4656,31.6073,31.2239,31.3989,519700.0],["2015-03-13",31.2906,31.4739,30.7656,30.9823,703900.0],["2015-03-16",31.0573,31.5323,31.0156,31.5239,400000.0],["2015-03-17",31.3323,31.6156,31.2156,31.5823,464300.0],["2015-03-18",31.4323,31.8323,31.024,31.6906,444500.0],["2015-03-19",31.5406,31.6573,31.3489,31.5906,277300.0],["2015-03-20",31.7156,31.9322,31.3823,31.7572,1227500.0],["2015-03-23",31.7573,31.8156,31.3906,31.5656,598100.0],["2015-03-24",31.4989,31.6156,31.2073,31.2739,676700.0],["2015-03-25",31.3989,31.4156,30.8823,30.8906,289000.0],["2015-03-26",30.7156,30.9656,30.6823,30.8406,253000.0],["2015-03-27",30.8073,30.9823,30.6823,30.9323,223600.0],["2015-03-30",31.0573,31.5823,31.0573,31.4739,501300.0],["2015-03-31",31.3989,31.4739,31.1406,31.4239,376400.0],["2015-04-01",31.3739,31.3739,30.924,31.0823,659800.0],["2015-04-02",31.0406,31.3823,30.9573,31.099,391000.0],["2015-04-06",30.9823,31.5656,30.9156,31.3406,886200.0],["2015-04-07",31.3406,31.5239,31.1073,31.1406,380200.0],["2015-04-08",31.1323,31.2073,30.899,31.0906,396500.0],["2015-04-09",31.0489,31.2323,30.874,31.2239,642500.0],["2015-04-10",31.3406,31.4989,31.1156,31.1656,323800.0],["2015-04-13",31.0989,31.2489,30.9073,30.9489,347100.0],["2015-04-14",30.8156,30.949,30.649,30.8406,438500.0],["2015-04-15",30.949,31.5989,30.8156,31.3239,460600.0],["2015-04-16",31.1656,31.5239,31.0073,31.3156,393200.0],["2015-04-17",31.1156,31.3823,30.9323,31.3823,571300.0],["2015-04-20",31.4156,31.6989,31.3989,31.4489,450200.0],["2015-04-21",31.6073,31.7239,31.0573,31.1489,887300.0],["2015-04-22",31.2156,31.3323,30.899,31.2239,347400.0],["2015-04-23",31.1739,31.4323,31.0656,31.2739,383600.0],["2015-04-24",31.3323,31.3406,30.9406,31.1406,204300.0],["2015-04-27",31.2489,31.4656,31.1906,31.4239,290100.0],["2015-04-28",31.3323,31.7322,31.1656,31.7072,505500.0],["2015-04-29",31.3989,31.7073,31.3989,31.5823,402700.0],["2015-04-30",31.3989,31.5906,31.0739,31.1406,465300.0],["2015-05-01",31.2073,31.4906,31.1239,31.4156,266400.0],["2015-05-04",30.2073,30.6323,29.7323,29.7823,2043600.0],["2015-05-05",29.399,29.749,29.2823,29.4157,927500.0],["2015-05-06",29.574,29.6073,29.0323,29.2907,795500.0],["2015-05-07",29.174,29.424,29.1073,29.2573,702400.0],["2015-05-08",29.6157,29.6657,29.3657,29.4823,778000.0],["2015-05-11",29.4073,29.599,29.2407,29.499,683100.0],["2015-05-12",29.674,29.9157,29.5073,29.7073,848900.0],["2015-05-13",29.7907,30.0656,29.6073,29.8906,676400.0],["2015-05-14",30.0656,30.3156,29.8657,30.299,601800.0],["2015-05-15",30.249,30.4906,29.924,30.0573,492000.0],["2015-05-18",29.9656,30.1073,29.724,29.949,502800.0],["2015-05-19",30.0157,30.1323,29.6573,29.724,553800.0],["2015-05-20",29.7323,29.7823,29.474,29.699,995400.0],["2015-05-21",29.3073,31.0156,29.3073,30.349,937300.0],["2015-05-22",30.3573,30.4823,30.2406,30.3406,637100.0],["2015-05-26",30.249,30.3823,30.0906,30.2656,928900.0],["2015-05-27",30.299,30.4573,30.024,30.4073,565100.0],["2015-05-28",30.3156,30.3323,30.0657,30.2323,575600.0],["2015-05-29",30.1323,30.449,29.699,29.7157,971000.0],["2015-06-01",29.7156,30.1323,29.624,30.024,754900.0],["2015-06-02",29.9907,30.3073,29.9323,30.0573,410800.0],["2015-06-03",30.1657,30.4573,30.1323,30.2323,284800.0],["2015-06-04",30.099,30.099,29.7573,29.824,652100.0],["2015-06-05",29.7323,29.9823,29.6407,29.9656,454300.0],["2015-06-08",29.974,30.1156,29.6073,29.7656,490700.0],["2015-06-09",29.824,29.9406,29.574,29.6157,681900.0],["2015-06-10",29.7073,29.924,29.5823,29.7073,956700.0],["2015-06-11",29.7157,29.9656,29.6907,29.949,721300.0],["2015-06-12",29.9322,30.0746,29.8569,30.016,772900.0],["2015-06-15",29.7983,30.1164,29.5806,30.0578,1091700.0],["2015-06-16",30.0327,30.4262,29.8066,30.2336,553800.0],["2015-06-17",30.2253,30.4932,30.1081,30.2253,668800.0],["2015-06-18",30.3006,30.6523,30.2253,30.4346,441600.0],["2015-06-19",30.4597,30.4765,30.2169,30.2253,746100.0],["2015-06-22",30.4011,30.4179,30.0746,30.1583,600400.0],["2015-06-23",30.1415,30.242,30.016,30.1499,335000.0],["2015-06-24",30.1499,30.2504,30.0411,30.1918,432300.0],["2015-06-25",30.3006,30.3006,30.0997,30.1499,618800.0],["2015-06-26",30.1248,30.2755,30.0829,30.1667,670700.0],["2015-06-29",29.9909,30.0829,29.8485,29.8653,703100.0],["2015-06-30",30.0578,30.0997,29.9071,29.9741,610500.0],["2015-07-01",30.1416,30.1416,29.6559,29.9239,552900.0],["2015-07-02",29.9992,30.0829,29.748,29.8904,496900.0],["2015-07-06",29.6559,29.7732,29.3043,29.3964,592000.0],["2015-07-07",29.3964,29.3964,28.9275,29.3294,684000.0],["2015-07-08",29.1452,29.1703,28.5842,28.6763,650000.0],["2015-07-09",28.9778,29.0866,28.4503,28.4754,888300.0],["2015-07-10",28.6596,28.6847,28.0986,28.2661,961700.0],["2015-07-13",28.3582,28.5507,28.2828,28.4,583500.0],["2015-07-14",28.467,28.8605,28.467,28.5591,711200.0],["2015-07-15",28.5591,28.6094,28.2158,28.241,581900.0],["2015-07-16",28.4503,28.5675,28.3079,28.3666,477600.0],["2015-07-17",28.3331,28.3331,27.8391,27.8642,539600.0],["2015-07-20",27.9228,27.9898,27.8056,27.9061,505000.0],["2015-07-21",27.8893,27.9563,27.4456,27.479,588400.0],["2015-07-22",27.3786,27.4121,27.0437,27.2279,590300.0],["2015-07-23",27.2279,27.3535,27.0018,27.0604,431200.0],["2015-07-24",26.9767,27.0353,26.6753,26.7339,497100.0],["2015-07-27",26.5413,26.9097,26.4743,26.826,906000.0],["2015-07-28",27.0102,27.1107,26.7841,26.9013,648300.0],["2015-07-29",26.7757,28.0316,26.7757,27.8893,1208000.0],["2015-07-30",27.7972,28.0986,27.6967,28.0149,548300.0],["2015-07-31",28.0986,28.3247,28.0233,28.1321,674600.0],["2015-08-03",28.0735,28.1405,27.7888,28.0149,469200.0],["2015-08-04",28.04,28.2075,27.7805,27.9981,704900.0],["2015-08-05",28.1237,28.3666,27.8223,27.8642,640200.0],["2015-08-06",27.9395,27.9395,27.5377,27.6884,554900.0],["2015-08-07",27.6716,27.9563,27.5712,27.9144,608600.0],["2015-08-10",28.0735,28.668,27.9563,28.5926,438900.0],["2015-08-11",28.3331,28.4168,28.1154,28.1405,414600.0],["2015-08-12",27.9563,28.3582,27.7888,28.2912,341900.0],["2015-08-13",28.2326,28.4503,28.107,28.3498,410500.0],["2015-08-14",28.3498,28.6596,28.2912,28.5926,337300.0],["2015-08-17",28.3991,28.7861,28.2308,28.7861,620000.0],["2015-08-18",28.7609,28.9292,28.6094,28.6515,491300.0],["2015-08-19",28.4832,28.6263,28.0962,28.1719,494300.0],["2015-08-20",27.8774,27.8774,27.2884,27.3725,717000.0],["2015-08-21",26.9265,27.1874,26.6236,26.6236,660000.0],["2015-08-24",25.4119,26.7414,25.1174,25.6055,1136000.0],["2015-08-25",26.1103,26.3291,25.3446,25.5045,1348600.0],["2015-08-26",25.9504,26.0767,25.3362,25.9504,1640400.0],["2015-08-27",26.1945,26.4806,25.9925,26.4721,904800.0],["2015-08-28",26.2786,26.6657,26.1019,26.5647,684900.0],["2015-08-31",26.4132,26.5731,26.1272,26.3459,872000.0],["2015-09-01",26.2113,27.5156,25.6728,25.9252,2013400.0],["2015-09-02",26.0935,26.1187,25.4287,25.9168,1436600.0],["2015-09-03",25.8747,26.388,25.8074,26.1692,689500.0],["2015-09-04",25.8326,25.8747,25.4287,25.4624,880100.0],["2015-09-08",25.8831,26.0094,25.6812,25.942,826400.0],["2015-09-09",26.1692,26.245,25.7233,25.7737,563000.0],["2015-09-10",25.7822,26.0514,25.5045,25.555,477200.0],["2015-09-11",25.4708,25.942,25.4456,25.9252,463800.0],["2015-09-14",25.942,25.942,25.4456,25.555,482100.0],["2015-09-15",25.6559,25.7485,25.5297,25.7317,632400.0],["2015-09-16",25.7317,26.3628,25.7148,26.3207,530800.0],["2015-09-17",26.1692,26.1692,25.6475,25.6896,775700.0],["2015-09-18",25.3783,25.5213,24.7219,24.8818,1538100.0],["2015-09-21",24.9575,25.2941,24.9155,25.1847,713000.0],["2015-09-22",24.8902,24.9239,24.6546,24.764,631400.0],["2015-09-23",24.8313,24.9744,24.6294,24.7303,1026100.0],["2015-09-24",24.4106,24.5031,23.83,24.1497,848900.0],["2015-09-25",24.2171,24.3349,23.8384,23.8805,1015000.0],["2015-09-28",23.6785,23.9394,22.9969,23.039,914700.0],["2015-09-29",23.0895,23.1989,22.896,23.0979,2066000.0],["2015-09-30",22.2985,23.729,22.1807,23.628,2221500.0],["2015-10-01",23.6196,23.729,23.1232,23.3504,1074000.0],["2015-10-02",22.9885,23.7122,22.8034,23.6785,961900.0],["2015-10-05",23.8889,24.5957,23.7711,24.5452,571100.0],["2015-10-06",24.562,24.8313,24.5284,24.5957,592400.0],["2015-10-07",24.7556,25.3025,24.5957,25.1679,964200.0],["2015-10-08",25.0669,25.7064,24.9744,25.6139,797800.0],["2015-10-09",25.6223,26.0009,25.4456,25.6559,405300.0],["2015-10-12",25.6643,25.6728,24.9659,24.9996,468200.0],["2015-10-13",24.8061,24.9659,24.3096,24.3349,909300.0],["2015-10-14",24.3853,24.5705,24.0908,24.1497,343000.0],["2015-10-15",24.1666,24.3096,23.7038,24.1666,413800.0],["2015-10-16",24.175,24.2002,23.5439,23.8384,634400.0],["2015-10-19",23.7458,23.9646,23.6028,23.9478,511200.0],["2015-10-20",23.931,24.6462,23.9225,24.5284,752300.0],["2015-10-21",24.6294,25.0501,24.4947,24.5116,643100.0],["2015-10-22",24.6041,25.454,24.5536,25.2857,654600.0],["2015-10-23",25.4792,25.6728,25.2941,25.5802,849700.0],["2015-10-26",25.5129,25.7317,25.2352,25.2857,533600.0],["2015-10-27",25.0922,25.1006,24.5368,24.6462,559500.0],["2015-10-28",24.7472,25.3109,24.4106,25.2184,586600.0],["2015-10-29",25.1511,25.3194,24.9155,24.9912,486000.0],["2015-10-30",25.0417,25.555,25.0417,25.4119,533100.0],["2015-11-02",25.454,25.7737,25.2605,25.6139,596000.0],["2015-11-03",25.4792,25.942,25.3614,25.8747,394800.0],["2015-11-04",25.8747,26.0767,25.799,25.9673,461100.0],["2015-11-05",26.0514,26.0851,25.6475,26.0093,296400.0],["2015-11-06",25.8663,26.043,25.5045,25.7653,295800.0],["2015-11-09",25.7233,25.7906,25.2605,25.4961,344700.0],["2015-11-10",25.4203,25.8326,25.2605,25.8326,366800.0],["2015-11-11",25.9252,26.2197,25.7317,26.0093,600700.0],["2015-11-12",25.7821,25.7821,24.9828,24.9912,760200.0],["2015-11-13",24.9239,25.2689,24.7976,24.9912,319800.0],["2015-11-16",24.8818,25.2436,24.7892,25.1006,627500.0],["2015-11-17",24.8818,25.3194,24.5705,24.7387,772300.0],["2015-11-18",24.8061,25.2268,24.7303,25.2184,994100.0],["2015-11-19",25.1006,25.6644,24.9575,25.6559,862100.0],["2015-11-20",25.6559,25.9336,25.6307,25.9084,1548000.0],["2015-11-23",25.9336,26.144,25.5129,25.7233,683800.0],["2015-11-24",25.5634,25.7233,25.2857,25.6812,1136100.0],["2015-11-25",25.454,26.6909,25.454,26.3207,1053800.0],["2015-11-27",26.3291,26.5479,26.1103,26.4721,522100.0],["2015-11-30",26.5815,26.8256,26.2618,26.4217,1056700.0],["2015-12-01",26.4806,26.632,25.7822,26.0262,673800.0],["2015-12-02",25.9673,26.0514,25.3194,25.3362,810500.0],["2015-12-03",25.4203,25.5213,24.7135,24.8986,836500.0],["2015-12-04",24.9071,25.0764,24.5093,24.7209,823300.0],["2015-12-07",24.6363,24.6363,24.0269,24.2046,903900.0],["2015-12-08",23.9254,23.9931,23.5614,23.6884,774500.0],["2015-12-09",23.6292,23.8577,23.4684,23.5699,947800.0],["2015-12-10",23.6376,23.79,23.4345,23.4599,597000.0],["2015-12-11",23.1721,23.2906,22.8844,23.0452,706700.0],["2015-12-14",23.096,23.1298,22.7151,22.9775,1130300.0],["2015-12-15",23.0706,23.3076,22.8844,23.2483,1309800.0],["2015-12-16",23.3414,23.7138,23.2568,23.6376,633900.0],["2015-12-17",23.6545,23.8915,23.3583,23.6969,1270800.0],["2015-12-18",23.6461,23.7307,23.4853,23.553,1695600.0],["2015-12-21",23.6461,23.7815,23.443,23.7815,728900.0],["2015-12-22",23.8577,24.1962,23.7476,24.0608,667600.0],["2015-12-23",24.2893,24.594,24.0692,24.467,1016900.0],["2015-12-24",24.4755,24.577,24.3485,24.5009,332200.0],["2015-12-28",24.3993,24.4332,24.12,24.2639,811300.0],["2015-12-29",24.4755,24.6532,24.2724,24.4416,730300.0],["2015-12-30",24.467,24.5855,24.247,24.4501,666300.0],["2015-12-31",24.3231,24.5516,24.2131,24.2554,630300.0],["2016-01-04",23.8323,24.0862,23.6376,24.0608,900500.0],["2016-01-05",24.0608,24.1877,23.4853,23.6715,1322400.0],["2016-01-06",23.2991,23.4599,22.8844,23.1298,827600.0],["2016-01-07",22.7405,22.7998,22.2666,22.3851,881300.0],["2016-01-08",22.4782,23.0283,22.2412,22.9521,2597300.0],["2016-01-11",23.0367,23.1298,22.512,22.6728,1626800.0],["2016-01-12",22.9352,23.0198,22.512,22.859,1353200.0],["2016-01-13",22.9521,23.1298,22.4189,22.512,1326200.0],["2016-01-14",22.5966,23.3922,22.3258,23.206,2524200.0],["2016-01-15",22.5628,22.986,22.4359,22.9352,1634600.0],["2016-01-19",23.1637,23.1637,22.2666,22.402,1192100.0],["2016-01-20",22.0296,22.3512,21.3356,22.1481,1192200.0],["2016-01-21",22.1396,22.7574,21.9534,22.6051,1319000.0],["2016-01-22",22.969,23.4091,22.5882,22.8675,1258200.0],["2016-01-25",22.5713,23.1129,22.4105,22.4951,2051500.0],["2016-01-26",22.6728,23.6122,22.5797,23.4937,1669100.0],["2016-01-27",23.426,23.6545,22.986,23.1721,1073800.0],["2016-01-28",23.5022,23.6122,22.9436,23.2991,1805600.0],["2016-01-29",23.3668,24.01,23.2906,23.8492,6927800.0],["2016-02-01",23.6122,23.9592,23.3499,23.8238,872300.0],["2016-02-02",23.4937,23.5615,23.2737,23.4599,953400.0],["2016-02-03",23.7307,24.0354,23.1298,24.01,969400.0],["2016-02-04",23.9931,25.2202,23.9931,25.0679,1388000.0],["2016-02-05",25.0679,25.3387,24.8479,25.1441,1141200.0],["2016-02-08",24.814,25.3472,24.7717,25.3472,1180900.0],["2016-02-09",25.0002,25.2964,24.9494,25.0594,1403000.0],["2016-02-10",25.1525,25.3218,24.5686,24.6024,913700.0],["2016-02-11",23.9554,24.5598,23.5723,23.8533,1039500.0],["2016-02-12",24.1002,24.6875,23.998,24.5258,701200.0],["2016-02-16",24.7982,24.8578,24.1853,24.7471,824100.0],["2016-02-17",24.9685,25.326,24.8237,25.0195,714900.0],["2016-02-18",25.1217,25.1217,24.645,25.0451,771900.0],["2016-02-19",24.8152,24.9429,24.5428,24.9174,464400.0],["2016-02-22",25.1983,25.3771,25.0706,25.2494,338400.0],["2016-02-23",25.1728,25.3856,24.4066,24.4151,874100.0],["2016-02-24",24.1087,24.4577,23.7937,24.4151,869500.0],["2016-02-25",24.4151,24.5343,23.9554,24.1512,933500.0],["2016-02-26",24.2704,24.4236,24.1342,24.2023,1052700.0],["2016-02-29",24.1938,24.3641,24.0321,24.0406,1421300.0],["2016-03-01",23.6149,25.4367,23.5383,25.326,2052800.0],["2016-03-02",25.0281,25.8708,25.0281,25.8368,1071500.0],["2016-03-03",25.7602,26.3901,25.5218,26.3476,1072900.0],["2016-03-04",26.3476,27.1818,26.305,26.969,984800.0],["2016-03-07",26.8498,28.0161,26.8498,28.0076,1375100.0],["2016-03-08",27.8544,27.9565,26.7902,26.8073,994400.0],["2016-03-09",26.952,26.986,26.2454,26.4327,845200.0],["2016-03-10",26.5008,26.5008,25.7942,25.9134,780100.0],["2016-03-11",26.2454,26.9094,26.1262,26.8413,761300.0],["2016-03-14",26.7307,26.9179,26.4923,26.4923,355800.0],["2016-03-15",26.3476,26.5519,26.1518,26.4923,826000.0],["2016-03-16",26.4582,27.0201,26.4412,26.8073,896400.0],["2016-03-17",26.7902,27.7011,26.7902,27.3691,1686600.0],["2016-03-18",27.3521,27.8118,27.3521,27.7522,3020400.0],["2016-03-21",27.7011,28.0076,27.5309,27.9991,717500.0],["2016-03-22",27.8458,28.0587,27.7011,27.8288,657300.0],["2016-03-23",27.6245,27.7437,27.2074,27.267,901100.0],["2016-03-24",27.0371,27.2414,26.8158,27.1222,880000.0],["2016-03-28",27.1733,27.6586,26.9946,27.5053,598700.0],["2016-03-29",27.2925,27.4883,27.1648,27.301,1392000.0],["2016-03-30",27.582,27.633,27.2074,27.3181,646600.0],["2016-03-31",27.2585,27.4032,27.0797,27.1648,607500.0],["2016-04-01",26.9009,27.2414,26.603,27.2074,552500.0],["2016-04-04",27.1989,27.2499,26.654,26.6881,703200.0],["2016-04-05",26.3987,26.637,26.3816,26.4412,686600.0],["2016-04-06",26.4582,26.5349,26.1943,26.2624,858000.0],["2016-04-07",26.1433,26.2284,25.7517,25.9475,720900.0],["2016-04-08",26.2454,26.654,26.1433,26.2454,596900.0],["2016-04-11",26.3987,26.8754,26.3135,26.6966,806300.0],["2016-04-12",26.8158,27.3266,26.8073,27.0371,752500.0],["2016-04-13",27.2925,27.5394,27.1223,27.3181,759400.0],["2016-04-14",27.4798,27.5053,27.2244,27.4117,701100.0],["2016-04-15",27.3606,27.7778,27.3266,27.5053,885600.0],["2016-04-18",27.2244,27.7352,27.1137,27.5053,363600.0],["2016-04-19",27.6245,28.1608,27.5138,28.0161,637900.0],["2016-04-20",28.0672,28.2034,27.8884,27.9565,543700.0],["2016-04-21",27.9225,28.1779,27.7267,27.7437,513600.0],["2016-04-22",27.7096,28.28,27.6756,28.1183,785600.0],["2016-04-25",27.9736,28.246,27.7607,27.965,674800.0],["2016-04-26",28.1098,28.3056,27.8544,28.2545,608200.0],["2016-04-27",28.3992,28.578,28.2204,28.3822,465500.0],["2016-04-28",28.246,28.2715,27.8373,27.9225,771400.0],["2016-04-29",27.931,28.0331,27.616,27.8203,1630300.0],["2016-05-02",27.8884,28.0672,27.4798,27.9225,1001800.0],["2016-05-03",27.6756,27.965,27.4543,27.8629,944800.0],["2016-05-04",27.7437,27.8969,27.3436,27.4883,1040500.0],["2016-05-05",27.599,27.633,27.1818,27.1818,753600.0],["2016-05-06",27.0456,27.5564,26.9435,27.5309,764800.0],["2016-05-09",27.3095,27.5138,27.2244,27.4117,534100.0],["2016-05-10",27.4457,27.9991,27.3691,27.9821,365500.0],["2016-05-11",27.9735,28.1353,27.8203,27.9821,338900.0],["2016-05-12",28.1353,28.3907,27.7437,27.8373,612400.0],["2016-05-13",27.6841,27.8033,27.3436,27.4883,464500.0],["2016-05-16",27.6245,28.0331,27.599,27.8203,569900.0],["2016-05-17",27.7948,28.1523,27.6415,27.7863,673500.0],["2016-05-18",27.599,27.8884,27.3095,27.5053,660500.0],["2016-05-19",27.1989,27.3436,26.8498,27.0712,436500.0],["2016-05-20",27.2074,27.5138,27.0371,27.4713,439900.0],["2016-05-23",27.4202,27.6756,26.8328,27.5734,406900.0],["2016-05-24",27.7777,28.1097,27.6841,28.0246,519900.0],["2016-05-25",28.2204,28.3822,28.0076,28.2289,563100.0],["2016-05-26",28.3737,28.595,28.246,28.263,477000.0],["2016-05-27",28.1779,28.4418,28.0161,28.4247,727400.0],["2016-05-31",28.4247,28.7482,28.3311,28.5269,643000.0],["2016-06-01",28.2885,28.3566,28.0246,28.3311,693200.0],["2016-06-02",29.0121,31.1999,28.8929,30.3997,3076000.0],["2016-06-03",30.5104,30.7998,30.1954,30.7573,1276300.0],["2016-06-06",30.9105,31.566,30.7573,31.3958,1193100.0],["2016-06-07",31.3702,31.5234,31.0042,31.0042,1194900.0],["2016-06-08",31.1795,31.3078,30.9315,30.9315,895600.0],["2016-06-09",30.8459,31.2137,30.6064,30.786,1155700.0],["2016-06-10",30.6064,30.7176,30.4096,30.5465,567700.0],["2016-06-13",30.4695,30.5123,30.1701,30.1872,815600.0],["2016-06-14",30.0675,30.307,29.9221,30.0589,885300.0],["2016-06-15",30.1872,30.4267,30.0846,30.1188,590700.0],["2016-06-16",29.9135,30.2471,29.6826,30.153,489100.0],["2016-06-17",30.2129,30.5551,30.0589,30.3412,956100.0],["2016-06-20",30.7347,30.9828,30.709,30.8031,603600.0],["2016-06-21",30.786,30.9058,30.3925,30.5037,516700.0],["2016-06-22",30.6149,30.7604,30.4096,30.4439,623600.0],["2016-06-23",30.7518,30.9058,30.6235,30.8801,427000.0],["2016-06-24",29.5885,30.1274,29.5115,29.5628,1481300.0],["2016-06-27",29.0496,29.2035,28.4166,28.6732,914700.0],["2016-06-28",28.9982,29.1864,28.8699,29.0153,1454900.0],["2016-06-29",29.118,29.3233,29.0239,29.1436,1853200.0],["2016-06-30",29.2292,29.443,29.0923,29.3917,2450200.0],["2016-07-01",29.4088,29.7339,29.0923,29.4772,1230100.0],["2016-07-05",29.2206,29.349,28.8186,28.9811,911200.0],["2016-07-06",28.887,28.9041,28.5278,28.7159,1550700.0],["2016-07-07",28.8614,29.4259,28.8443,29.2634,1508000.0],["2016-07-08",29.5799,29.8109,29.5457,29.7339,678900.0],["2016-07-11",29.8536,30.0931,29.6997,29.9563,421200.0],["2016-07-12",30.2215,30.5037,30.1188,30.3925,562000.0],["2016-07-13",30.307,30.4268,30.2129,30.2471,437200.0],["2016-07-14",30.4952,30.6577,30.384,30.4866,330000.0],["2016-07-15",30.6748,30.7176,30.461,30.5465,298900.0],["2016-07-18",30.4866,30.5208,30.2899,30.3327,264000.0],["2016-07-19",30.2043,30.307,29.8964,30.1958,244900.0],["2016-07-20",30.2215,30.3412,30.0846,30.2728,196500.0],["2016-07-21",30.2813,30.3498,30.0162,30.1017,268500.0],["2016-07-22",30.0504,30.3583,29.8964,30.307,358600.0],["2016-07-25",30.307,30.5209,30.307,30.4011,578500.0],["2016-07-26",30.4439,30.786,30.4439,30.786,400300.0],["2016-07-27",30.7946,30.9229,30.5209,30.7433,400200.0],["2016-07-28",30.7176,30.9143,30.538,30.8117,392600.0],["2016-07-29",30.7518,30.9742,30.5208,30.9058,581800.0],["2016-08-01",30.8972,30.9742,30.6663,30.7689,378700.0],["2016-08-02",30.7433,30.8801,30.4695,30.4866,444400.0],["2016-08-03",30.4524,30.8373,30.384,30.786,543800.0],["2016-08-04",30.7604,31.1282,30.7604,30.9828,405100.0],["2016-08-05",31.1624,31.3591,31.0426,31.3335,319100.0],["2016-08-08",31.4276,31.6072,31.2821,31.4703,386300.0],["2016-08-09",31.4105,31.5644,31.2394,31.4447,350500.0],["2016-08-10",31.4532,31.496,31.2993,31.3848,218200.0],["2016-08-11",31.5266,31.6556,31.4922,31.5782,265500.0],["2016-08-12",31.5008,31.6642,31.3032,31.518,226900.0],["2016-08-15",31.6212,31.8876,31.5868,31.879,208900.0],["2016-08-16",31.8446,31.8532,31.6641,31.6727,153800.0],["2016-08-17",31.6641,32.0165,31.5782,32.0079,374000.0],["2016-08-18",32.008,32.1713,31.965,31.9994,356100.0],["2016-08-19",31.965,32.3002,31.8017,32.1025,358200.0],["2016-08-22",31.9908,32.1025,31.8704,31.9994,330500.0],["2016-08-23",32.1025,32.3775,32.008,32.2916,458600.0],["2016-08-24",32.24,32.3088,32.0767,32.1111,271100.0],["2016-08-25",32.0595,32.4549,31.9908,32.3088,266900.0],["2016-08-26",32.3346,32.5494,32.1455,32.2916,352200.0],["2016-08-29",32.3346,32.6182,32.2744,32.4807,377800.0],["2016-08-30",32.4893,32.6096,32.3517,32.4549,363100.0],["2016-08-31",32.3689,32.4635,32.24,32.2744,594000.0],["2016-09-01",32.3174,32.5924,31.965,32.5838,629800.0],["2016-09-02",32.6612,32.9448,32.5236,32.8846,679200.0],["2016-09-06",33.0136,33.2198,31.9993,32.1025,997000.0],["2016-09-07",32.1283,32.3002,31.8962,32.0767,818600.0],["2016-09-08",31.5782,32.2314,30.5898,31.4665,1380900.0],["2016-09-09",31.1828,31.6899,31.0625,31.475,907400.0],["2016-09-12",31.0625,31.922,31.0109,31.8103,789300.0],["2016-09-13",31.3805,31.8103,31.1227,31.1828,704700.0],["2016-09-14",31.2258,31.4063,30.9937,31.1484,609100.0],["2016-09-15",31.2,31.3118,31.0195,31.1313,804700.0],["2016-09-16",31.0367,31.4922,30.7703,31.4063,2094000.0],["2016-09-19",31.5782,31.8446,31.4751,31.6384,622600.0],["2016-09-20",31.8103,31.879,31.3461,31.3547,585800.0],["2016-09-21",31.4579,31.7759,31.4149,31.7587,681800.0],["2016-09-22",32.0251,32.2228,32.0251,32.1369,720500.0],["2016-09-23",31.965,32.1455,31.5094,31.5094,538600.0],["2016-09-26",31.4493,31.9048,31.3719,31.7329,630100.0],["2016-09-27",31.7329,31.9048,31.5782,31.7587,526600.0],["2016-09-28",31.8446,32.1885,31.7243,32.1799,738700.0],["2016-09-29",32.1283,32.197,31.6813,31.6813,707100.0],["2016-09-30",31.9048,32.2744,31.8876,32.0853,765900.0],["2016-10-03",31.9478,32.1884,31.5524,31.561,1283600.0],["2016-10-04",31.7071,31.9392,31.1313,31.2344,823000.0],["2016-10-05",31.4579,31.9478,31.4407,31.7415,717000.0],["2016-10-06",31.7415,31.9306,31.5094,31.9134,543600.0],["2016-10-07",31.8446,31.8532,31.2774,31.3891,579900.0],["2016-10-10",31.3891,31.7071,31.3461,31.5868,552800.0],["2016-10-11",31.518,31.6899,30.9679,31.0539,546500.0],["2016-10-12",31.0367,31.5266,31.0367,31.4235,755500.0],["2016-10-13",31.1055,31.3031,31.0195,31.1742,556800.0],["2016-10-14",31.3719,31.6384,31.2946,31.4149,476100.0],["2016-10-17",31.3977,31.6298,31.3547,31.4836,492700.0],["2016-10-18",31.8189,31.8446,31.2602,31.2946,378400.0],["2016-10-19",31.4063,31.647,31.1828,31.5094,304200.0],["2016-10-20",31.3633,31.6298,31.157,31.2,321100.0],["2016-10-21",30.9422,31.3547,30.8992,31.1914,277900.0],["2016-10-24",31.4235,31.7071,31.1141,31.2172,396500.0],["2016-10-25",31.1227,31.2,30.8992,30.9765,461800.0],["2016-10-26",30.839,31.4579,30.8132,31.2516,409500.0],["2016-10-27",31.3118,31.3547,30.8648,31.0367,496900.0],["2016-10-28",31.0539,31.4922,30.8734,31.2688,527600.0],["2016-10-31",31.3375,31.5094,31.2,31.3891,1357100.0],["2016-11-01",31.4407,31.4837,30.8562,30.968,517800.0],["2016-11-02",30.882,31.1828,30.8132,30.9594,453300.0],["2016-11-03",30.9422,31.1227,30.839,30.9851,386100.0],["2016-11-04",30.9851,31.3719,30.882,31.0539,564400.0],["2016-11-07",31.5438,31.9134,31.5352,31.8962,395600.0],["2016-11-08",31.7243,32.326,31.6556,32.1111,338700.0],["2016-11-09",31.8274,33.4863,31.8274,33.3144,843700.0],["2016-11-10",33.5207,34.4146,33.4605,34.3372,1077300.0],["2016-11-11",34.2169,34.5693,34.1911,34.4232,742400.0],["2016-11-14",34.724,35.1881,34.6724,35.1795,469000.0],["2016-11-15",35.1795,35.2053,34.8959,35.0248,632300.0],["2016-11-16",34.8959,35.0248,34.4919,34.6896,509900.0],["2016-11-17",34.8357,34.8873,34.4317,34.4661,345900.0],["2016-11-18",34.4403,34.5263,34.3286,34.4661,336600.0],["2016-11-21",34.7326,34.7927,34.1223,34.2341,1133300.0],["2016-11-22",34.3286,34.9217,34.1911,34.8873,473900.0],["2016-11-23",34.8615,35.0162,34.5951,34.8701,629500.0],["2016-11-25",34.8873,35.0764,34.8529,35.0678,136100.0],["2016-11-28",34.9303,34.9646,34.2341,34.3716,874900.0],["2016-11-29",34.2083,34.6208,33.9418,34.406,602400.0],["2016-11-30",34.6896,34.956,34.5177,34.8615,947900.0],["2016-12-01",36.0992,39.7865,36.0992,38.6347,3643300.0],["2016-12-02",38.4579,38.5873,37.2067,37.3706,2213300.0],["2016-12-05",37.4483,37.4914,37.2757,37.3965,1314500.0],["2016-12-06",37.5087,38.2249,37.293,38.0092,1290800.0],["2016-12-07",37.9833,38.4061,37.9746,38.2507,958100.0],["2016-12-08",38.4319,38.5873,38.1386,38.3888,871300.0],["2016-12-09",38.337,38.5182,38.2335,38.4492,674400.0],["2016-12-12",38.6304,38.6649,37.8538,38.1127,522800.0],["2016-12-13",38.3888,38.3888,37.6813,38.0695,594700.0],["2016-12-14",37.9919,38.3974,37.3706,37.3879,529100.0],["2016-12-15",37.2757,37.8625,37.2757,37.5518,730000.0],["2016-12-16",37.4051,37.6813,36.827,36.8615,1822600.0],["2016-12-19",36.9047,37.2757,36.7407,37.2671,493500.0],["2016-12-20",37.4742,37.5432,37.0945,37.2326,538200.0],["2016-12-21",37.1204,37.4138,36.9392,37.06,423400.0],["2016-12-22",37.0686,37.1636,36.827,36.9478,502200.0],["2016-12-23",37.0945,37.1031,36.8011,36.9133,235800.0],["2016-12-27",36.8615,37.0945,36.6544,36.8011,428200.0],["2016-12-28",36.8615,37.06,36.4042,36.4646,356500.0],["2016-12-29",36.4992,36.7494,36.3093,36.5941,490200.0],["2016-12-30",36.7321,36.7666,36.2316,36.3093,413600.0],["2017-01-03",36.6717,36.8529,36.0763,36.4646,718000.0],["2017-01-04",36.4733,36.8702,36.4388,36.6804,633200.0],["2017-01-05",36.6027,36.7062,35.9469,36.3697,941500.0],["2017-01-06",36.4905,36.6027,36.1713,36.2144,650900.0],["2017-01-09",35.9814,36.0936,35.619,35.6276,399700.0],["2017-01-10",35.8692,36.1712,35.8175,36.1367,573400.0],["2017-01-11",36.1712,36.6372,36.1454,36.6199,508200.0],["2017-01-12",36.4819,36.4819,35.8088,36.154,534000.0],["2017-01-13",36.2144,36.6458,36.2144,36.4646,349000.0],["2017-01-17",36.3007,36.3525,35.7916,35.9642,515600.0],["2017-01-18",36.0505,36.4819,35.921,36.1626,433400.0],["2017-01-19",36.2662,36.525,36.0159,36.2058,386600.0],["2017-01-20",36.3007,36.4042,36.1108,36.4042,417100.0],["2017-01-23",36.1885,36.3611,35.8951,36.154,406800.0],["2017-01-24",36.3697,36.9478,36.2144,36.8184,565000.0],["2017-01-25",37.1031,37.5,36.8443,37.4224,670100.0],["2017-01-26",37.4224,37.4397,36.7925,36.9047,684500.0],["2017-01-27",36.827,37.0255,36.6717,36.9565,603800.0],["2017-01-30",36.7408,36.7408,36.2748,36.6804,440800.0],["2017-01-31",36.5423,36.5423,35.9642,36.456,1537600.0],["2017-02-01",36.5768,36.7407,35.9383,36.2489,623200.0],["2017-02-02",36.2317,36.456,35.9901,36.223,615900.0],["2017-02-03",36.3697,36.7752,36.2662,36.6027,391400.0],["2017-02-06",36.4042,36.5423,35.8951,36.1195,450800.0],["2017-02-07",36.1022,36.3697,35.9728,36.1885,379900.0],["2017-02-08",36.0159,36.154,35.8002,35.8779,327500.0],["2017-02-09",35.9987,36.2575,35.7743,36.1712,316800.0],["2017-02-10",36.4962,36.5308,36.2102,36.5048,345100.0],["2017-02-13",36.6521,36.8861,36.5568,36.7301,332400.0],["2017-02-14",36.3662,36.5308,36.2796,36.3662,323400.0],["2017-02-15",36.3142,36.6435,36.1669,36.5655,323500.0],["2017-02-16",36.5915,36.7041,36.3402,36.5135,229200.0],["2017-02-17",36.3229,36.6262,36.1409,36.6002,289600.0],["2017-02-21",36.6695,36.8514,36.5655,36.7648,292300.0],["2017-02-22",36.5482,37.094,36.5482,37.0854,445400.0],["2017-02-23",37.276,37.3713,36.7301,36.7821,1178200.0],["2017-02-24",36.5135,37.3713,36.1842,37.354,350900.0],["2017-02-27",37.354,37.7872,37.354,37.7872,611200.0],["2017-02-28",37.614,37.8392,37.1374,37.2154,950800.0],["2017-03-01",39.3123,41.3138,39.2863,39.7888,1754300.0],["2017-03-02",39.9274,40.0228,39.0436,39.1303,926600.0],["2017-03-03",39.009,39.4162,39.009,39.1563,696500.0],["2017-03-06",38.775,39.1563,38.6884,39.061,516800.0],["2017-03-07",38.9483,39.1736,38.775,38.8357,402400.0],["2017-03-08",38.931,39.0956,38.5498,38.5757,376100.0],["2017-03-09",38.5411,38.5844,37.9086,38.1252,541700.0],["2017-03-10",38.3244,38.6277,38.0905,38.5844,488300.0],["2017-03-13",38.5931,38.853,38.5844,38.827,296400.0],["2017-03-14",38.5411,38.7057,38.2898,38.5757,295300.0],["2017-03-15",38.7577,39.3642,38.5151,39.2256,497300.0],["2017-03-16",39.3729,39.3729,38.931,39.087,271100.0],["2017-03-17",39.0956,39.2169,38.9223,39.0956,931800.0],["2017-03-20",38.9137,39.3296,38.8444,39.139,328800.0],["2017-03-21",39.3989,39.4076,38.3504,38.4371,473400.0],["2017-03-22",38.4371,38.8357,38.2205,38.7317,419700.0],["2017-03-23",38.827,39.3729,38.6277,39.0003,470600.0],["2017-03-24",39.0696,39.3816,38.7577,38.879,420000.0],["2017-03-27",38.1252,39.009,38.1252,38.853,416600.0],["2017-03-28",38.775,39.3209,38.6277,39.1649,725800.0],["2017-03-29",39.1043,39.3469,38.957,39.2343,406300.0],["2017-03-30",39.1736,39.4249,39.1043,39.3729,410800.0],["2017-03-31",39.3036,39.7108,39.1563,39.4422,713500.0],["2017-04-03",39.4855,39.5115,38.6711,38.749,1025700.0],["2017-04-04",38.6797,39.035,38.4891,38.8184,518500.0],["2017-04-05",39.1476,39.5115,38.6017,38.6451,538900.0],["2017-04-06",38.6104,39.2776,38.6104,39.1303,380100.0],["2017-04-07",38.957,39.3729,38.8877,39.061,379300.0],["2017-04-10",39.1823,39.7195,39.1649,39.5202,659400.0],["2017-04-11",39.4162,39.8235,39.2429,39.8148,525000.0],["2017-04-12",39.6935,39.8061,38.6191,38.7057,595200.0],["2017-04-13",38.6537,38.801,38.1772,38.1772,381200.0],["2017-04-17",38.4371,38.7057,38.1945,38.697,294000.0],["2017-04-18",38.4198,38.7664,38.2898,38.5671,388100.0],["2017-04-19",38.8097,38.8703,38.5324,38.7057,405800.0],["2017-04-20",38.957,39.4162,38.8963,39.3816,415600.0],["2017-04-21",39.4422,39.6069,39.1476,39.4682,421300.0],["2017-04-24",39.9795,40.1441,39.6848,39.9361,386900.0],["2017-04-25",40.2654,41.1058,40.2307,40.6293,948800.0],["2017-04-26",40.5946,40.8286,40.3434,40.482,870300.0],["2017-04-27",40.456,40.638,40.2047,40.3953,454200.0],["2017-04-28",40.456,40.5946,39.9448,40.1008,898000.0],["2017-05-01",40.3174,40.4733,39.8841,40.0921,535500.0],["2017-05-02",40.2567,40.56,40.0228,40.482,548100.0],["2017-05-03",40.3087,40.482,40.1527,40.4387,363800.0],["2017-05-04",40.456,40.6033,40.0834,40.274,352600.0],["2017-05-05",40.3174,40.8026,40.2307,40.8026,296200.0],["2017-05-08",40.7419,40.8892,40.456,40.6466,287700.0],["2017-05-09",40.6726,40.7766,40.456,40.5773,282400.0],["2017-05-10",40.6293,40.7679,40.378,40.6033,207000.0],["2017-05-11",40.3953,40.5513,39.9361,40.482,195200.0],["2017-05-12",40.3953,40.482,40.222,40.3434,408800.0],["2017-05-15",40.508,40.8459,40.4993,40.7073,256900.0],["2017-05-16",40.8459,40.9845,40.43,40.7853,463800.0],["2017-05-17",40.7853,40.7853,39.8061,39.8581,359100.0],["2017-05-18",39.7108,40.0661,39.4942,39.7975,426300.0],["2017-05-19",40.0054,40.8719,40.0054,40.534,484400.0],["2017-05-22",40.7333,40.8892,40.5686,40.8026,338400.0],["2017-05-23",40.8286,40.9326,40.4733,40.6466,459300.0],["2017-05-24",40.6986,40.8546,40.5513,40.6293,495600.0],["2017-05-25",40.8459,40.8459,40.2654,40.5773,329900.0],["2017-05-26",40.482,40.6726,40.326,40.4473,656000.0],["2017-05-30",40.352,40.5946,39.8841,40.5773,554400.0],["2017-05-31",40.9412,41.6951,40.6293,41.5564,1331600.0],["2017-06-01",42.3709,42.3796,39.7282,39.9621,1509800.0],["2017-06-02",40.0401,40.664,40.0054,40.4733,1203800.0],["2017-06-05",40.4213,40.4213,39.3902,39.4076,906800.0],["2017-06-06",39.2343,39.4855,38.9137,39.1563,772200.0],["2017-06-07",39.1303,39.3556,38.853,39.0783,674300.0],["2017-06-08",39.1435,40.4048,39.0392,40.1439,1062300.0],["2017-06-09",40.1961,40.544,40.0308,40.283,669700.0],["2017-06-12",40.3439,40.5701,40.2222,40.4657,431700.0],["2017-06-13",40.5875,40.8572,40.3439,40.7963,559300.0],["2017-06-14",40.7876,40.892,40.3961,40.6136,354600.0],["2017-06-15",40.2656,40.6136,40.1004,40.5875,426000.0],["2017-06-16",40.4657,41.0833,40.4657,41.0659,928800.0],["2017-06-19",41.1877,41.1877,40.5788,40.8832,501000.0],["2017-06-20",40.6658,40.6658,39.9873,39.996,595000.0],["2017-06-21",40.083,40.1439,39.187,39.2305,490000.0],["2017-06-22",39.2305,39.6046,39.1261,39.4219,430800.0],["2017-06-23",39.4306,39.6915,39.3175,39.6306,994600.0],["2017-06-26",39.6567,39.7089,39.2392,39.2914,525900.0],["2017-06-27",39.3871,39.4219,39.0565,39.0565,386400.0],["2017-06-28",39.3349,39.9003,39.2827,39.5698,352500.0],["2017-06-29",39.6393,39.6741,38.8478,39.1261,350100.0],["2017-06-30",39.2653,39.7785,39.1957,39.6133,452800.0],["2017-07-03",39.8307,39.996,39.6306,39.6306,251700.0],["2017-07-05",39.6393,39.996,39.5263,39.909,463400.0],["2017-07-06",39.8046,40.0308,39.274,39.4219,921200.0],["2017-07-07",39.4306,39.735,39.2914,39.6654,380100.0],["2017-07-10",39.5611,39.9525,39.4741,39.7263,367000.0],["2017-07-11",39.7524,39.9786,39.4828,39.8568,407600.0],["2017-07-12",40.2048,40.6397,40.2048,40.2483,583200.0],["2017-07-13",40.3091,40.6658,39.9177,40.5875,483200.0],["2017-07-14",40.5788,40.9963,40.2831,40.6745,462800.0],["2017-07-17",40.631,40.7267,40.4309,40.5614,249900.0],["2017-07-18",40.5092,40.805,40.3787,40.5788,253700.0],["2017-07-19",40.5875,40.8919,40.4396,40.8745,338700.0],["2017-07-20",40.892,41.2573,40.6223,41.0311,476300.0],["2017-07-21",40.8745,40.9354,40.4396,40.9006,180200.0],["2017-07-24",40.831,41.1007,40.6136,41.0398,222700.0],["2017-07-25",41.3095,41.6922,41.1877,41.4487,868200.0],["2017-07-26",41.466,41.466,40.8484,40.8745,267200.0],["2017-07-27",40.9876,41.2051,40.8137,41.0311,252500.0],["2017-07-28",40.8745,41.4486,40.7963,41.3965,270600.0],["2017-07-31",41.4139,41.6487,41.2486,41.3095,396400.0],["2017-08-01",41.3008,41.44,40.8572,40.9615,375600.0],["2017-08-02",40.9615,41.1181,40.7789,40.9267,324700.0],["2017-08-03",40.9441,41.1703,40.7441,40.8745,339000.0],["2017-08-04",41.005,41.353,40.9702,41.3182,247200.0],["2017-08-07",41.3182,41.4747,41.1703,41.4052,218800.0],["2017-08-08",41.3704,41.7531,41.2573,41.3791,192200.0],["2017-08-09",41.2747,41.3878,40.7789,40.918,317900.0],["2017-08-10",40.7006,40.8832,40.2395,40.2656,409400.0],["2017-08-11",39.7155,40.7809,39.3313,40.5975,328600.0],["2017-08-14",40.8682,41.3397,40.8682,41.2612,400000.0],["2017-08-15",41.235,41.3659,40.8507,40.8507,235100.0],["2017-08-16",40.9206,41.4533,40.9206,41.104,196100.0],["2017-08-17",40.9992,41.1913,40.4054,40.4228,230600.0],["2017-08-18",40.2831,40.7896,40.1609,40.4752,333400.0],["2017-08-21",40.449,40.7983,40.3879,40.7197,222800.0],["2017-08-22",40.8507,41.2175,40.7809,41.1738,189600.0],["2017-08-23",40.9555,41.1913,40.9206,40.9293,172900.0],["2017-08-24",41.1389,41.2088,40.5975,40.6412,281600.0],["2017-08-25",40.8071,41.1738,40.6935,40.9817,234000.0],["2017-08-28",41.1476,41.235,40.58,40.6848,261800.0],["2017-08-29",40.4403,40.7285,40.3879,40.6237,269700.0],["2017-08-30",40.6586,40.9118,40.5276,40.8158,318100.0],["2017-08-31",40.9555,41.3048,40.7721,41.2612,280700.0],["2017-09-01",41.331,41.5319,41.2612,41.3659,251400.0],["2017-09-05",41.4183,41.5231,40.3442,40.5102,438600.0],["2017-09-06",40.711,40.8507,40.1696,40.6673,838700.0],["2017-09-07",39.1217,39.34,37.1918,37.8991,1263600.0],["2017-09-08",37.5411,38.0563,37.4713,37.9253,654700.0],["2017-09-11",38.1175,38.2135,37.8729,37.9952,745200.0],["2017-09-12",38.1087,38.7375,38.0039,38.6065,585100.0],["2017-09-13",38.5715,38.9994,38.3969,38.6589,590800.0],["2017-09-14",38.6589,39.0955,38.5803,39.0518,433900.0],["2017-09-15",38.9645,39.3313,38.8946,39.1479,951400.0],["2017-09-18",39.2352,39.4448,39.0431,39.3662,674900.0],["2017-09-19",39.3924,39.6806,39.2352,39.5059,573100.0],["2017-09-20",39.5583,39.6369,39.2178,39.3051,621200.0],["2017-09-21",39.3138,39.5845,39.2352,39.4622,348800.0],["2017-09-22",39.4972,39.8465,39.4972,39.6718,303900.0],["2017-09-25",39.7504,40.5276,39.733,40.2394,659600.0],["2017-09-26",40.2569,40.2744,39.8552,39.8552,600900.0],["2017-09-27",40.0211,40.1434,39.6631,39.9425,516900.0],["2017-09-28",39.8727,40.2656,39.6282,40.1783,401700.0],["2017-09-29",40.2133,40.4141,40.0473,40.1172,513700.0],["2017-10-02",40.1696,40.6761,40.1696,40.6324,684700.0],["2017-10-03",40.6674,40.7721,40.4316,40.6586,366800.0],["2017-10-04",40.6673,40.9468,40.6149,40.9293,358800.0],["2017-10-05",40.9904,41.0166,40.3006,40.353,378000.0],["2017-10-06",40.2482,40.5888,40.2307,40.4665,222300.0],["2017-10-09",40.5276,40.6674,40.1172,40.1958,203600.0],["2017-10-10",40.5276,40.5451,40.1347,40.2045,291800.0],["2017-10-11",40.1871,40.353,40.1783,40.222,240900.0],["2017-10-12",40.1609,40.7023,40.1521,40.5625,370000.0],["2017-10-13",40.7809,40.9031,40.5625,40.5625,184900.0],["2017-10-16",40.7721,41.0429,40.6237,40.9643,236000.0],["2017-10-17",40.9031,41.1302,40.7721,40.9031,307000.0],["2017-10-18",40.9555,41.2262,40.9555,41.0166,312900.0],["2017-10-19",40.8507,41.0778,40.7547,40.9643,226900.0],["2017-10-20",41.0516,41.4009,41.0516,41.1913,196100.0],["2017-10-23",41.104,41.3922,41.0952,41.1651,373800.0],["2017-10-24",41.3485,41.7764,41.069,41.7152,341100.0],["2017-10-25",41.7153,41.7938,41.4445,41.6367,486500.0],["2017-10-26",41.8113,42.1344,41.4795,42.0645,500300.0],["2017-10-27",42.0034,42.2043,41.8899,42.0209,441500.0],["2017-10-30",41.8375,41.986,41.1214,41.3747,589200.0],["2017-10-31",41.5319,41.7589,41.2262,41.2262,587100.0],["2017-11-01",41.6192,41.8899,41.3921,41.5755,372200.0],["2017-11-02",41.6629,42.0296,41.6105,41.82,425600.0],["2017-11-03",41.8724,41.9859,41.5144,41.7152,437300.0],["2017-11-06",41.6716,41.855,41.3136,41.7589,257900.0],["2017-11-07",41.8899,41.9074,41.3397,41.5406,308400.0],["2017-11-08",41.4969,41.4969,41.1127,41.2524,301100.0],["2017-11-09",40.9119,41.1302,40.3093,40.5364,485600.0],["2017-11-10",40.5102,40.6936,40.3093,40.4141,337900.0],["2017-11-13",40.2918,40.6761,40.1085,40.5102,468900.0],["2017-11-14",40.318,40.5364,40.2657,40.4752,340200.0],["2017-11-15",40.2307,40.4927,40.0735,40.484,262500.0],["2017-11-16",40.5975,41.1214,40.5364,40.9817,254600.0],["2017-11-17",40.8507,41.1127,40.8071,40.9643,304300.0],["2017-11-20",41.0079,41.4358,40.6848,41.331,182700.0],["2017-11-21",41.4795,41.6978,41.3398,41.5231,229200.0],["2017-11-22",41.8026,42.1257,41.6891,41.7938,320600.0],["2017-11-24",41.9336,41.9947,41.6629,41.9074,110400.0],["2017-11-27",41.8812,42.2305,41.6891,41.8899,317000.0],["2017-11-28",42.0296,42.4837,41.9248,42.4837,325600.0],["2017-11-29",42.5798,42.7282,42.2043,42.3527,347300.0],["2017-11-30",43.7499,43.7499,42.3789,43.5753,1113000.0],["2017-12-01",43.5753,43.6713,41.2961,42.2741,692800.0],["2017-12-04",42.7108,42.9989,42.2567,42.3527,484200.0],["2017-12-05",42.195,42.4667,41.8093,42.23,429500.0],["2017-12-06",42.3966,42.5894,42.0722,42.3878,316300.0],["2017-12-07",42.3352,42.8962,42.3177,42.8611,325900.0],["2017-12-08",43.1328,43.1328,42.6157,42.7822,428900.0],["2017-12-11",42.9225,43.2468,42.4842,43.2292,766200.0],["2017-12-12",43.273,43.3432,42.4842,42.5193,493700.0],["2017-12-13",42.6683,43.1766,42.4754,42.5543,593900.0],["2017-12-14",42.677,42.826,42.0021,42.0284,464200.0],["2017-12-15",42.23,42.8611,42.23,42.5894,918900.0],["2017-12-18",42.8523,43.2731,42.7209,42.7997,409200.0],["2017-12-19",42.7559,42.9926,42.6595,42.9137,326400.0],["2017-12-20",43.2117,43.2468,42.7822,42.8173,462700.0],["2017-12-21",42.9225,43.2205,42.7822,43.0452,292000.0],["2017-12-22",43.1766,43.1766,42.6245,42.7033,166600.0],["2017-12-26",42.7296,42.9224,42.6244,42.7384,163200.0],["2017-12-27",42.7384,42.9926,42.5806,42.7647,260500.0],["2017-12-28",42.9487,43.0189,42.6595,43.0013,246600.0],["2017-12-29",43.0539,43.3344,42.8962,42.9049,312200.0],["2018-01-02",43.0101,43.089,42.5543,42.9137,451700.0],["2018-01-03",43.0802,43.1065,42.6157,42.8961,350300.0],["2018-01-04",43.0539,43.5974,42.9137,43.0802,654800.0],["2018-01-05",43.1942,43.5009,43.0013,43.4396,433900.0],["2018-01-08",43.4396,43.8252,43.1854,43.6587,380100.0],["2018-01-09",43.7376,44.0619,43.4659,43.6675,405400.0],["2018-01-10",43.5273,43.5273,42.9751,43.3607,434000.0],["2018-01-11",43.3695,44.2197,43.1328,44.2022,544400.0],["2018-01-12",44.2635,45.0348,44.0181,44.9033,658800.0],["2018-01-16",45.2101,45.6834,44.6667,44.9384,1051600.0],["2018-01-17",45.1488,45.3767,44.8771,45.0962,507900.0],["2018-01-18",44.9735,45.3065,44.7456,44.842,366900.0],["2018-01-19",44.9296,45.7536,44.8771,45.736,446700.0],["2018-01-22",45.5257,45.6221,44.7631,44.9559,314300.0],["2018-01-23",45.0611,45.1663,44.6755,44.9209,295900.0],["2018-01-24",45.0962,45.3065,44.5878,44.8507,245400.0],["2018-01-25",44.9998,45.2715,44.5002,45.2014,355400.0],["2018-01-26",45.2978,45.3679,44.9384,45.3504,274300.0],["2018-01-29",45.2277,45.552,45.0962,45.1488,339100.0],["2018-01-30",44.7982,45.0787,44.5615,44.8332,316500.0],["2018-01-31",45.0699,45.2978,44.1233,44.4037,768700.0],["2018-02-01",44.2372,44.4651,43.8866,44.0356,423200.0],["2018-02-02",43.8515,44.0181,42.9838,43.0977,336600.0],["2018-02-05",42.5806,43.089,41.2834,41.3009,764600.0],["2018-02-06",40.6874,41.7304,39.8898,41.3798,610700.0],["2018-02-07",41.2746,41.9933,40.9415,41.4587,401700.0],["2018-02-08",41.4938,41.5201,40.2141,40.2316,517400.0],["2018-02-09",40.7838,40.8364,39.3112,40.5121,537100.0],["2018-02-12",40.7049,41.485,40.4945,41.1081,498600.0],["2018-02-13",40.9233,41.3017,40.5714,41.1609,448900.0],["2018-02-14",40.9585,42.1727,40.7209,42.1024,1527500.0],["2018-02-15",42.3047,42.4631,41.944,42.3927,424500.0],["2018-02-16",42.3135,42.5775,41.9792,42.3399,675100.0],["2018-02-20",42.0848,42.6039,41.856,41.9352,422300.0],["2018-02-21",41.9352,42.8591,41.724,42.1991,349700.0],["2018-02-22",42.3575,42.9294,42.1111,42.5335,355000.0],["2018-02-23",42.7183,42.7359,42.0936,42.6655,266400.0],["2018-02-26",42.9206,43.2198,42.4895,43.123,209300.0],["2018-02-27",43.0966,43.4222,42.4103,42.4103,397800.0],["2018-02-28",42.4191,42.7183,41.7416,41.7592,392200.0],["2018-03-01",41.6624,41.9792,40.8705,41.2225,286100.0],["2018-03-02",40.8705,41.3457,40.6682,41.2665,302500.0],["2018-03-05",41.1169,41.4952,40.7825,41.3808,418300.0],["2018-03-06",40.3602,40.8353,38.8116,39.4979,1583000.0],["2018-03-07",39.3659,40.2194,38.5124,39.0316,1051800.0],["2018-03-08",39.2427,39.5331,38.7412,39.5243,566000.0],["2018-03-09",39.7091,40.0786,39.4099,40.0786,475700.0],["2018-03-12",40.1578,40.3162,39.797,40.0874,787000.0],["2018-03-13",40.2106,40.3426,39.7795,39.9202,738200.0],["2018-03-14",40.0786,40.1226,39.7179,39.7971,595900.0],["2018-03-15",39.8235,40.1578,39.5859,39.6035,458000.0],["2018-03-16",39.6915,39.9818,39.2867,39.8235,886200.0],["2018-03-19",39.6475,39.8675,39.4275,39.8059,418800.0],["2018-03-20",39.8059,40.3514,39.7179,40.1138,492800.0],["2018-03-21",40.1754,40.7737,40.0346,40.3954,520600.0],["2018-03-22",40.0962,40.2634,38.838,38.8468,510600.0],["2018-03-23",38.8732,39.1899,38.5916,38.5916,465600.0],["2018-03-26",39.1459,39.4363,38.7236,39.3659,375900.0],["2018-03-27",39.4187,39.4627,38.662,38.7764,463300.0],["2018-03-28",38.662,38.8908,38.2749,38.4596,538900.0],["2018-03-29",38.8996,39.973,38.8996,39.6387,528400.0],["2018-04-02",39.4099,39.5771,38.1429,38.3981,425500.0],["2018-04-03",38.618,39.0316,38.4684,38.8292,796700.0],["2018-04-04",38.1693,39.1196,38.1429,39.0404,781300.0],["2018-04-05",39.1547,39.5595,39.0668,39.4187,548100.0],["2018-04-06",39.058,39.3923,38.4069,38.6532,681900.0],["2018-04-09",38.9436,38.97,38.4948,38.5036,317100.0],["2018-04-10",39.0668,39.4803,38.8732,39.2163,313600.0],["2018-04-11",38.9436,39.102,38.7148,39.0316,421300.0],["2018-04-12",39.2075,39.3395,38.97,39.1811,272700.0],["2018-04-13",39.4275,39.4275,39.0316,39.1899,357200.0],["2018-04-16",39.4979,39.7971,39.2339,39.7179,176200.0],["2018-04-17",39.9026,40.1402,39.7882,39.9466,246100.0],["2018-04-18",40.0962,40.4834,39.929,40.2194,576400.0],["2018-04-19",40.1314,40.2546,39.7267,40.0698,183600.0],["2018-04-20",40.0874,40.1842,39.8851,40.0786,230300.0],["2018-04-23",40.237,40.4306,39.9466,40.0434,326500.0],["2018-04-24",40.3162,40.369,39.1107,39.5243,759800.0],["2018-04-25",39.4363,39.9202,39.2603,39.6739,447200.0],["2018-04-26",39.7707,39.9466,39.3131,39.6739,434600.0],["2018-04-27",39.5947,39.8587,39.2603,39.7091,305500.0],["2018-04-30",39.7707,39.929,38.926,38.9436,710000.0],["2018-05-01",38.7588,39.0052,38.4156,39.0052,408600.0],["2018-05-02",38.9964,39.5683,38.926,39.1196,586300.0],["2018-05-03",39.014,39.3571,38.4948,39.1283,525600.0],["2018-05-04",38.97,40.0434,38.8556,39.8411,171800.0],["2018-05-07",39.9466,40.8529,39.9026,40.7561,580200.0],["2018-05-08",40.7297,41.0817,40.7033,40.9761,290500.0],["2018-05-09",41.1433,41.3017,40.8617,41.2753,280500.0],["2018-05-10",41.3544,41.6888,41.3017,41.3632,291800.0],["2018-05-11",41.4424,41.7152,41.3369,41.68,263700.0],["2018-05-14",41.68,41.7856,41.3281,41.46,368800.0],["2018-05-15",41.2489,41.6976,41.1609,41.6888,205300.0],["2018-05-16",41.768,41.9088,41.5568,41.724,304000.0],["2018-05-17",41.724,42.1727,41.6712,41.7064,338000.0],["2018-05-18",41.724,42.032,41.7152,41.8912,306400.0],["2018-05-21",42.1727,42.6303,42.1639,42.4719,420600.0],["2018-05-22",42.5599,42.7623,41.9176,41.9352,304300.0],["2018-05-23",41.7416,42.1815,41.4864,41.8824,600500.0],["2018-05-24",41.7856,41.9792,41.5304,41.8472,355500.0],["2018-05-25",41.6976,41.9968,41.5568,41.7152,262000.0],["2018-05-29",41.2929,41.68,41.0465,41.2489,280200.0],["2018-05-30",41.4776,42.1815,41.4424,41.9,486800.0],["2018-05-31",42.032,42.3575,41.2137,41.5304,605900.0],["2018-06-01",41.812,41.8736,40.6153,40.6681,668700.0],["2018-06-04",40.9233,41.2929,40.7385,41.0729,533700.0],["2018-06-05",41.1257,41.5128,40.8969,41.4161,370400.0],["2018-06-06",41.4688,41.9704,41.2665,41.9704,377300.0],["2018-06-07",42.0584,42.4367,42.032,42.3135,471300.0],["2018-06-08",42.3135,42.5874,42.287,42.5609,426900.0],["2018-06-11",42.5609,43.0202,42.4725,42.8789,330000.0],["2018-06-12",42.8789,43.0379,42.5344,42.9761,274000.0],["2018-06-13",42.9584,43.0732,42.2164,42.34,452600.0],["2018-06-14",42.4725,42.5697,42.1015,42.3842,324400.0],["2018-06-15",42.2252,42.4372,41.6863,42.3577,807800.0],["2018-06-18",42.075,42.287,41.8188,42.2164,380500.0],["2018-06-19",41.7835,41.916,40.7765,41.3418,590800.0],["2018-06-20",41.4478,41.6245,41.0768,41.3772,334400.0],["2018-06-21",41.227,41.2535,40.326,40.4143,479800.0],["2018-06-22",40.7765,40.8295,40.3966,40.4761,616000.0],["2018-06-25",40.3083,40.3259,39.6104,40.0786,662100.0],["2018-06-26",40.1934,40.5114,40.1228,40.2111,694800.0],["2018-06-27",40.3524,40.6969,39.9284,39.9726,476200.0],["2018-06-28",39.9549,40.1493,39.6811,39.8489,611000.0],["2018-06-29",39.9461,40.2906,39.8489,39.8577,560500.0],["2018-07-02",39.5132,39.6634,39.1864,39.4426,406800.0],["2018-07-03",39.5751,39.9461,39.2394,39.3012,168800.0],["2018-07-05",39.5309,39.7076,39.2924,39.6811,202100.0],["2018-07-06",39.5839,40.0079,39.2394,39.8048,257500.0],["2018-07-09",39.9284,40.6705,39.9284,40.5026,443700.0],["2018-07-10",40.5733,40.909,40.3701,40.6351,260500.0],["2018-07-11",40.2641,40.591,39.7517,39.9549,265900.0],["2018-07-12",40.1404,40.2111,39.7871,40.1051,203300.0],["2018-07-13",40.1228,40.6528,40.0963,40.4231,161100.0],["2018-07-16",40.3524,40.4584,40.0609,40.1316,190100.0],["2018-07-17",40.1404,40.4849,39.9373,40.1316,423700.0],["2018-07-18",40.2288,40.5379,39.9902,40.4054,342100.0],["2018-07-19",40.3436,40.7676,40.1493,40.7058,382600.0],["2018-07-20",40.6351,41.1651,40.5468,40.8118,378100.0],["2018-07-23",40.5998,40.5998,40.3348,40.3789,203200.0],["2018-07-24",40.5644,41.0061,40.5644,40.75,190500.0],["2018-07-25",40.6881,40.9001,40.3613,40.7588,220900.0],["2018-07-26",40.8029,41.4566,40.6616,41.3948,344400.0],["2018-07-27",41.5185,41.6245,41.0945,41.3595,298200.0],["2018-07-30",41.5008,41.8277,41.3595,41.439,354700.0],["2018-07-31",41.6952,42.2517,41.598,42.1369,532700.0],["2018-08-01",41.9337,42.3842,41.492,41.545,353300.0],["2018-08-02",41.3506,42.1457,41.227,41.9955,390800.0],["2018-08-03",42.0309,42.4195,41.9513,42.287,316200.0],["2018-08-06",42.2959,42.4284,41.9425,42.2959,409500.0],["2018-08-07",42.4902,42.5962,42.1722,42.5079,652600.0],["2018-08-08",42.5697,42.5874,42.3489,42.3577,359900.0],["2018-08-09",42.3754,42.499,41.7923,41.863,330200.0],["2018-08-10",41.6952,41.916,41.439,41.7482,327100.0],["2018-08-13",41.6683,41.9788,41.4998,41.5353,291700.0],["2018-08-14",41.6151,42.3956,41.6151,42.2981,272600.0],["2018-08-15",42.0142,42.2981,41.4111,41.9699,278400.0],["2018-08-16",42.165,42.6528,42.165,42.4134,315100.0],["2018-08-17",42.4134,43.1318,42.4045,43.052,270400.0],["2018-08-20",43.1761,43.6107,43.1407,43.3801,305100.0],["2018-08-21",43.5043,43.8413,43.3447,43.7438,287400.0],["2018-08-22",43.6905,43.8413,43.522,43.6196,183700.0],["2018-08-23",43.5664,43.5664,43.256,43.2826,253800.0],["2018-08-24",43.5132,43.7881,43.3092,43.7615,350900.0],["2018-08-27",43.8945,44.3469,43.6817,44.2138,310200.0],["2018-08-28",44.3469,44.5243,44.1872,44.3912,359600.0],["2018-08-29",44.4001,44.9057,44.3469,44.7371,223900.0],["2018-08-30",44.6751,44.9855,44.4977,44.6751,214000.0],["2018-08-31",44.4977,45.0476,44.4179,44.8791,361900.0],["2018-09-04",44.7283,44.7283,44.2405,44.5952,484700.0],["2018-09-05",44.4711,44.9944,44.3114,44.7549,546600.0],["2018-09-06",45.2338,47.7882,44.9589,47.6907,1425200.0],["2018-09-07",47.8947,49.9346,47.8947,49.2871,1023600.0],["2018-09-10",49.5266,51.2828,49.4557,50.724,872500.0],["2018-09-11",50.7328,50.9546,50.2273,50.5998,762100.0],["2018-09-12",50.5555,50.7506,50.0588,50.653,599500.0],["2018-09-13",50.7772,51.0699,50.4934,50.9457,540300.0],["2018-09-14",51.2207,52.4269,50.8925,52.3648,773600.0],["2018-09-17",52.3116,52.5245,51.7883,52.1342,468000.0],["2018-09-18",52.2495,52.5245,51.7972,52.0987,528100.0],["2018-09-19",52.0721,52.4446,51.7262,51.806,536700.0],["2018-09-20",52.0544,52.418,51.5134,51.7528,668600.0],["2018-09-21",51.8415,52.5865,51.6464,52.489,1305800.0],["2018-09-24",52.4003,52.6398,52.01,52.4092,644200.0],["2018-09-25",52.693,52.7107,52.2761,52.3648,737100.0],["2018-09-26",52.3382,52.4535,51.7528,51.7972,359900.0],["2018-09-27",51.8947,52.214,51.6375,51.7085,413800.0],["2018-09-28",51.6553,51.8947,51.5577,51.673,445200.0],["2018-10-01",52.1874,52.3293,51.4779,51.6375,478100.0],["2018-10-02",51.5577,52.1165,51.2384,51.265,613100.0],["2018-10-03",51.469,52.2229,51.2473,51.6996,1264500.0],["2018-10-04",51.5045,51.7173,50.7506,51.1852,575500.0],["2018-10-05",51.2384,51.4069,50.5289,50.8304,392000.0],["2018-10-08",50.5466,50.7417,50.2007,50.6885,396500.0],["2018-10-09",50.5466,50.5466,50.1563,50.2007,505400.0],["2018-10-10",50.0765,50.2273,47.9479,48.0188,757300.0],["2018-10-11",47.7882,48.143,46.5465,46.582,968600.0],["2018-10-12",47.2472,47.2915,46.2361,46.6884,618700.0],["2018-10-15",46.6973,47.2206,46.6352,46.9013,319900.0],["2018-10-16",47.1674,47.6552,46.9456,47.6286,359700.0],["2018-10-17",47.4601,47.9124,47.0521,47.2915,381700.0],["2018-10-18",46.9102,47.4867,46.5997,46.786,459600.0],["2018-10-19",46.8392,47.1141,46.3336,46.4844,432900.0],["2018-10-22",46.4578,46.6973,45.9877,46.3691,772900.0],["2018-10-23",45.5797,46.1385,44.9855,45.7483,561400.0],["2018-10-24",45.8015,46.2183,44.2937,44.3558,683700.0],["2018-10-25",44.5952,45.2072,44.2138,44.6307,856900.0],["2018-10-26",44.1872,45.695,44.001,45.1806,890600.0],["2018-10-29",45.8103,46.2361,44.3203,44.8702,574900.0],["2018-10-30",44.9323,45.5265,44.7549,45.3669,610900.0],["2018-10-31",45.8192,46.1829,45.4112,45.4822,1824900.0],["2018-11-01",45.6418,47.1141,44.9944,47.0787,685600.0],["2018-11-02",47.5399,47.7705,47.0166,47.4955,503100.0],["2018-11-05",47.5399,48.0011,47.398,47.5221,468300.0],["2018-11-06",47.3714,48.0188,47.2206,47.9301,417200.0],["2018-11-07",48.3292,48.9146,47.2117,48.7638,436500.0],["2018-11-08",48.5953,49.092,48.5953,48.959,579000.0],["2018-11-09",48.5776,48.7284,47.2649,48.4889,743200.0],["2018-11-12",48.6485,48.6929,47.4512,47.5842,360900.0],["2018-11-13",47.8503,48.4179,47.531,47.7616,312500.0],["2018-11-14",48.2849,48.8437,47.5133,47.868,339100.0],["2018-11-15",47.4955,49.1364,47.4955,48.9324,392200.0],["2018-11-16",48.6929,49.3492,48.5066,49.2162,332800.0],["2018-11-19",49.0033,49.3404,48.1873,48.2849,342600.0],["2018-11-20",47.6818,48.0809,47.2915,47.4423,319300.0],["2018-11-21",47.6286,48.347,47.6286,47.9035,205300.0],["2018-11-23",47.4334,47.9833,47.4334,47.6286,97500.0],["2018-11-26",48.0277,48.6308,47.9213,48.4623,292500.0],["2018-11-27",48.276,48.4623,47.531,47.7705,611100.0],["2018-11-28",48.0366,49.2251,47.6108,49.2073,312700.0],["2018-11-29",48.8703,49.571,48.8259,49.2428,372000.0],["2018-11-30",49.2605,49.8459,48.959,49.704,508700.0],["2018-12-03",50.4313,50.8304,49.6685,50.2716,942400.0],["2018-12-04",50.2716,50.2716,44.0276,45.491,1745700.0],["2018-12-06",44.5509,45.7837,43.4777,45.6063,1337500.0],["2018-12-07",45.429,45.9256,43.0786,43.389,978000.0],["2018-12-10",43.2822,43.4068,42.2849,42.8013,810400.0],["2018-12-11",43.3801,43.5315,42.0979,42.2849,770100.0],["2018-12-12",43.1219,43.3979,42.7123,42.7746,795300.0],["2018-12-13",43.0595,43.3979,42.6856,42.8191,786000.0],["2018-12-14",42.3472,42.8637,41.6705,41.8219,468900.0],["2018-12-17",41.7863,41.7863,39.8185,40.05,526000.0],["2018-12-18",40.5575,40.7267,39.774,40.0322,460800.0],["2018-12-19",40.2014,40.6377,38.7144,38.937,789300.0],["2018-12-20",38.6788,39.2665,37.8329,38.4295,867100.0],["2018-12-21",38.385,39.0261,37.3521,37.5925,1310900.0],["2018-12-24",37.2275,37.3521,36.1679,36.248,292700.0],["2018-12-26",36.3549,37.6549,35.8563,37.6281,703300.0],["2018-12-27",36.9158,38.2425,36.8713,38.2425,705300.0],["2018-12-28",38.3048,38.7322,37.7261,37.9487,491800.0],["2018-12-31",38.1535,38.6432,37.7172,38.6343,526800.0],["2019-01-02",37.8864,38.4384,37.4323,38.3048,486900.0],["2019-01-03",38.109,38.1624,37.0049,37.272,466100.0],["2019-01-04",37.9309,38.6076,37.7706,38.385,800400.0],["2019-01-07",38.3226,39.0795,37.9309,38.4829,352900.0],["2019-01-08",39.0172,39.685,38.7233,39.6137,602300.0],["2019-01-09",39.774,40.1569,39.6137,40.0144,718300.0],["2019-01-10",39.7562,40.8514,39.7117,40.8336,446700.0],["2019-01-11",40.6199,41.0384,40.3795,41.0027,445700.0],["2019-01-14",40.7089,41.261,40.4596,41.0651,600200.0],["2019-01-15",41.2253,41.2253,40.3706,40.7178,578500.0],["2019-01-16",40.7,41.4658,40.4952,41.261,435000.0],["2019-01-17",40.9493,42.365,40.8514,42.0979,791800.0],["2019-01-18",42.3383,43.1753,42.3205,42.9883,532100.0],["2019-01-22",42.4897,42.8548,41.4034,41.8397,521200.0],["2019-01-23",42.0801,42.2137,41.2342,41.5014,315000.0],["2019-01-24",41.4212,41.911,41.4212,41.7596,302800.0],["2019-01-25",42.2582,42.9171,41.8931,42.4541,412200.0],["2019-01-28",41.8486,41.9644,41.1897,41.5993,379200.0],["2019-01-29",41.8397,42.2137,41.6349,41.8753,304500.0],["2019-01-30",42.2404,42.4719,41.3767,42.2404,358500.0],["2019-01-31",42.1246,42.6055,41.5459,42.0979,1122500.0],["2019-02-01",42.0979,42.5698,41.8041,42.1246,478500.0],["2019-02-04",42.0801,42.8281,41.9733,42.8103,282300.0],["2019-02-05",42.8459,43.3267,42.6945,43.2732,447800.0],["2019-02-06",43.1308,43.5938,42.8013,42.8726,344600.0],["2019-02-07",42.4452,42.8102,42.0178,42.7301,493800.0],["2019-02-08",42.5513,42.9089,42.006,42.6943,586100.0],["2019-02-11",42.8463,43.034,42.4709,42.6675,465100.0],["2019-02-12",43.0251,43.8743,42.9983,43.6687,378700.0],["2019-02-13",43.8833,44.5448,43.8833,44.3124,409100.0],["2019-02-14",44.0442,44.4822,43.9012,44.214,584100.0],["2019-02-15",44.5359,45.3046,44.4733,45.0722,1168600.0],["2019-02-19",44.8666,45.7516,44.8666,45.4298,466400.0],["2019-02-20",45.5102,46.2612,45.3404,46.0824,391600.0],["2019-02-21",45.9483,46.3595,45.8231,46.2165,281400.0],["2019-02-22",46.3416,46.726,46.2254,46.6366,410100.0],["2019-02-25",46.9316,47.0836,46.3148,46.6634,567500.0],["2019-02-26",46.5025,46.7349,46.3863,46.4399,428300.0],["2019-02-27",46.5293,46.7171,46.0734,46.6902,475300.0],["2019-02-28",46.6455,46.9048,46.0913,46.1181,485400.0],["2019-03-01",46.583,46.7886,46.0287,46.1539,521300.0],["2019-03-04",46.1628,46.5383,45.841,46.0108,486700.0],["2019-03-05",46.0466,46.8333,45.9751,46.2522,625100.0],["2019-03-06",44.3571,45.4745,43.4989,43.919,1389300.0],["2019-03-07",43.624,44.0889,43.2843,43.5436,899600.0],["2019-03-08",43.0519,43.2396,42.6497,43.1503,533700.0],["2019-03-11",43.1503,44.1962,43.1503,44.1425,355800.0],["2019-03-12",44.1783,44.214,43.6687,43.776,338800.0],["2019-03-13",44.0621,44.1425,43.4989,43.6598,460400.0],["2019-03-14",43.6956,43.6956,43.2218,43.5615,302000.0],["2019-03-15",43.6598,44.071,43.4989,43.6777,669800.0],["2019-03-18",43.7134,44.4018,43.7134,44.2498,323200.0],["2019-03-19",44.4733,44.5984,43.9637,44.0174,325400.0],["2019-03-20",43.919,44.2051,43.186,43.481,371200.0],["2019-03-21",43.338,44.3124,43.338,44.214,389900.0],["2019-03-22",43.8296,43.8386,42.4709,42.4709,304900.0],["2019-03-25",42.4619,43.1056,42.1669,42.8016,295800.0],["2019-03-26",43.2844,43.7939,43.1503,43.5525,412500.0],["2019-03-27",43.6062,43.7492,43.1503,43.5078,239400.0],["2019-03-28",43.5972,44.3571,43.5972,44.0263,275200.0],["2019-03-29",44.4912,44.8577,44.4643,44.7504,464700.0],["2019-04-01",45.2153,46.2165,45.2153,46.1718,367400.0],["2019-04-02",46.0913,46.2611,45.7427,45.984,342900.0],["2019-04-03",46.1449,46.8333,46.1449,46.4668,470800.0],["2019-04-04",46.5562,46.878,46.3863,46.8512,328800.0],["2019-04-05",46.8869,47.1462,46.8154,47.1462,296300.0],["2019-04-08",46.9137,47.3518,46.5204,47.2177,262600.0],["2019-04-09",46.8601,46.8601,45.7784,45.9215,283300.0],["2019-04-10",45.9393,46.279,45.7159,46.2343,290500.0],["2019-04-11",46.3774,46.7975,45.993,46.7707,151900.0],["2019-04-12",47.0568,47.4054,46.7975,47.3786,166900.0],["2019-04-15",47.4233,47.468,46.9405,47.0657,160400.0],["2019-04-16",47.2892,47.5752,47.1014,47.5305,245900.0],["2019-04-17",47.8881,48.0043,47.3607,47.3786,187500.0],["2019-04-18",47.4859,48.0043,47.164,47.8702,266900.0],["2019-04-22",47.6378,47.6915,47.173,47.5216,190300.0],["2019-04-23",47.5216,48.1027,47.3607,47.9417,235400.0],["2019-04-24",47.9775,48.2099,47.7004,47.8524,279700.0],["2019-04-25",47.5305,47.5305,46.4668,46.8154,292900.0],["2019-04-26",46.9227,47.6378,46.7707,47.6021,269800.0],["2019-04-29",47.7719,48.201,47.4948,48.0937,359900.0],["2019-04-30",48.2278,48.2278,47.2445,47.8613,819000.0],["2019-05-01",48.049,48.049,47.1909,47.2803,191400.0],["2019-05-02",47.1015,47.3875,46.5562,47.1551,313800.0],["2019-05-03",47.6021,48.2099,47.4769,48.1116,360400.0],["2019-05-06",46.9316,47.9865,46.6903,47.7898,373500.0],["2019-05-07",47.1014,47.5484,46.869,47.164,339500.0],["2019-05-08",47.0299,47.5574,47.0299,47.0657,292600.0],["2019-05-09",46.5025,46.7081,45.9215,46.6009,401500.0],["2019-05-10",46.2969,46.7796,45.5907,46.6277,227500.0],["2019-05-13",45.4655,45.7605,44.6789,44.8309,328600.0],["2019-05-14",44.956,45.4656,44.8309,45.1527,298300.0],["2019-05-15",44.6789,45.1884,44.4822,45.0186,299300.0],["2019-05-16",45.3493,45.6086,45.0812,45.2868,229900.0],["2019-05-17",44.804,45.0633,44.3124,44.3303,356800.0],["2019-05-20",43.9459,44.5448,43.9459,44.0174,293200.0],["2019-05-21",44.4286,44.8309,44.1157,44.5537,379500.0],["2019-05-22",44.2677,44.5895,44.1425,44.1604,313300.0],["2019-05-23",43.5972,43.5972,42.4798,42.8195,337800.0],["2019-05-24",42.9089,43.2397,42.9089,43.0788,330100.0],["2019-05-28",43.2396,43.4363,42.5513,42.605,340800.0],["2019-05-29",42.4083,42.6675,42.2116,42.4798,299100.0],["2019-05-30",42.4887,42.9178,42.1759,42.5692,329900.0],["2019-05-31",42.1669,42.6139,41.9077,42.4172,537400.0],["2019-06-03",42.4798,43.8922,42.1669,43.3916,573800.0],["2019-06-04",42.5871,43.9637,41.121,43.5525,1105500.0],["2019-06-05",43.5972,43.7313,41.7915,43.7045,584800.0],["2019-06-06",43.4989,43.6956,42.5871,43.3738,588900.0],["2019-06-07",43.7313,44.2408,43.624,43.928,429300.0],["2019-06-10",44.0084,44.5537,43.9637,44.1693,403300.0],["2019-06-11",44.7415,45.0812,44.214,44.2945,475900.0],["2019-06-12",44.2496,44.492,43.9264,44.2676,501300.0],["2019-06-13",44.492,44.8421,44.0701,44.6536,335300.0],["2019-06-14",44.5728,44.5728,43.6302,43.8277,327700.0],["2019-06-17",43.7559,43.7648,42.9299,42.9928,273800.0],["2019-06-18",43.3608,44.2765,43.3608,44.0162,365900.0],["2019-06-19",44.106,44.5369,43.8277,44.4292,352200.0],["2019-06-20",44.896,45.291,44.5818,45.2282,323400.0],["2019-06-21",45.1653,45.2192,44.3035,44.4561,737500.0],["2019-06-24",44.4561,44.7075,44.2047,44.3304,220700.0],["2019-06-25",44.4651,44.7523,44.1868,44.501,329200.0],["2019-06-26",44.5459,45.0037,44.4292,44.8152,210700.0],["2019-06-27",44.9947,45.4346,44.7434,45.4077,299200.0],["2019-06-28",45.5244,46.0092,45.4257,45.6591,691000.0],["2019-07-01",46.2516,46.2516,45.1204,45.5603,350700.0],["2019-07-02",45.5334,45.5334,44.7793,45.0755,374000.0],["2019-07-03",45.1743,45.3269,44.905,45.3,155300.0],["2019-07-05",44.9678,44.9678,44.2406,44.7703,206100.0],["2019-07-08",44.5818,44.7434,44.1688,44.3573,234100.0],["2019-07-09",44.1149,44.2406,43.8366,43.9354,286900.0],["2019-07-10",44.1598,44.5728,43.0018,43.1454,395500.0],["2019-07-11",43.1633,43.1633,42.6157,42.894,476100.0],["2019-07-12",42.8671,43.711,42.5349,43.5943,541100.0],["2019-07-15",43.711,43.8636,43.2801,43.5584,336300.0],["2019-07-16",43.4686,44.5818,43.4686,44.2855,476200.0],["2019-07-17",44.2317,44.5369,43.8277,43.8277,444100.0],["2019-07-18",43.9534,43.9623,43.3608,43.4776,269100.0],["2019-07-19",43.6751,44.1598,43.3788,43.3968,329000.0],["2019-07-22",43.4686,43.7648,43.2711,43.6122,217700.0],["2019-07-23",43.8097,44.5638,43.7379,44.51,301700.0],["2019-07-24",44.2137,45.1833,44.1509,45.1653,361400.0],["2019-07-25",45.3269,45.3269,44.4651,44.5997,327900.0],["2019-07-26",44.5728,44.8601,44.4022,44.6446,347100.0],["2019-07-29",44.6356,44.7164,44.3035,44.5459,350100.0],["2019-07-30",44.106,45.0217,44.0521,45.0037,414500.0],["2019-07-31",45.0037,45.7578,44.6626,44.8421,852500.0],["2019-08-01",44.896,45.3359,43.7828,43.8995,564400.0],["2019-08-02",43.7289,43.9174,43.2711,43.6661,436800.0],["2019-08-05",42.894,43.0107,41.6372,42.0142,432400.0],["2019-08-06",42.2656,42.8491,42.1309,42.7414,455000.0],["2019-08-07",42.1758,43.1544,41.6731,42.8761,518100.0],["2019-08-08",43.1813,44.106,43.0107,43.9354,771300.0],["2019-08-09",43.8187,44.0611,43.2711,43.7738,375100.0],["2019-08-12",43.4582,43.8459,43.2328,43.3681,270300.0],["2019-08-13",43.2689,45.018,43.2689,44.1795,372700.0],["2019-08-14",43.341,43.5394,42.5927,42.6107,397200.0],["2019-08-15",42.7369,43.2238,42.6287,43.1156,408700.0],["2019-08-16",43.4041,44.3779,43.1877,44.3148,359300.0],["2019-08-19",45.0541,45.0541,44.5131,44.5762,381900.0],["2019-08-20",44.441,44.6935,44.0623,44.1164,434700.0],["2019-08-21",44.432,44.5943,43.7197,43.7197,399700.0],["2019-08-22",43.9812,44.1615,43.2779,43.3681,315500.0],["2019-08-23",42.9984,42.9984,41.3124,41.4566,707900.0],["2019-08-26",41.9074,41.9255,41.3755,41.682,689300.0],["2019-08-27",42.0247,42.1509,41.7271,41.7812,418400.0],["2019-08-28",41.6279,42.5205,41.6009,42.196,329800.0],["2019-08-29",42.8091,43.4673,42.8091,43.4222,319700.0],["2019-08-30",43.7287,43.9271,43.305,43.6025,303600.0],["2019-09-03",43.1246,43.1246,41.5107,41.8804,875400.0],["2019-09-04",42.2681,42.6287,42.187,42.3492,627500.0],["2019-09-05",42.3312,46.1902,42.2681,45.9648,1476600.0],["2019-09-06",46.1992,46.1992,45.1172,45.4869,1020500.0],["2019-09-09",45.559,45.7393,44.6574,45.4147,880600.0],["2019-09-10",45.4057,46.1,44.7836,46.0459,650300.0],["2019-09-11",46.1,47.218,45.7664,47.1278,667900.0],["2019-09-12",47.1278,47.3983,46.7041,47.0557,579100.0],["2019-09-13",47.3352,47.9934,47.0647,47.9123,510900.0],["2019-09-16",47.4795,47.9664,46.9565,47.5877,472600.0],["2019-09-17",47.191,47.795,46.8123,47.6237,484300.0],["2019-09-18",47.2,47.5155,46.9385,47.3623,445000.0],["2019-09-19",47.5877,47.8672,47.1459,47.2541,471600.0],["2019-09-20",47.3983,47.5967,46.7311,46.7492,973700.0],["2019-09-23",46.3434,47.4705,46.3434,47.0467,349000.0],["2019-09-24",47.1279,47.4164,46.0369,46.2893,536800.0],["2019-09-25",46.3344,47.0647,46.109,46.9114,442600.0],["2019-09-26",46.9024,46.9565,46.3975,46.5328,199500.0],["2019-09-27",46.8844,46.9926,46.1811,46.5869,302600.0],["2019-09-30",46.7582,47.209,46.659,46.9565,307100.0],["2019-10-01",47.3893,47.7319,45.523,45.6852,337200.0],["2019-10-02",45.0992,45.2525,44.5672,44.8558,369700.0],["2019-10-03",44.6484,45.1713,44.0172,45.1623,326000.0],["2019-10-04",45.3426,45.8205,45.1713,45.8115,285000.0],["2019-10-07",45.6041,45.9467,45.0812,45.6492,440000.0],["2019-10-08",45.0541,45.1984,44.6574,44.6754,294200.0],["2019-10-09",45.2525,45.4148,44.8016,45.1713,246100.0],["2019-10-10",45.2615,45.9467,45.2164,45.6492,195900.0],["2019-10-11",46.4336,47.3262,46.3705,46.4426,549700.0],["2019-10-14",46.4336,46.4426,45.9377,46.082,219600.0],["2019-10-15",46.2533,46.7492,45.8926,46.3885,230600.0],["2019-10-16",46.2893,46.7221,46.127,46.3434,311600.0],["2019-10-17",46.7221,47.2541,46.6229,46.9385,301600.0],["2019-10-18",46.7762,47.3262,46.7762,47.209,255100.0],["2019-10-21",47.6237,47.9032,46.9655,47.2901,250500.0],["2019-10-22",47.3803,47.8582,46.8754,47.5877,321700.0],["2019-10-23",47.6508,47.786,47.1639,47.5606,256500.0],["2019-10-24",47.6869,47.6869,46.9836,47.4164,237000.0],["2019-10-25",47.4975,48.1647,47.4074,47.9664,265400.0],["2019-10-28",48.2188,48.5254,47.9664,48.327,280800.0],["2019-10-29",48.0745,48.9131,48.0745,48.6967,447500.0],["2019-10-30",48.5795,48.5795,47.3713,47.8221,359100.0],["2019-10-31",47.759,47.759,46.8574,47.5516,596700.0],["2019-11-01",48.1106,48.5344,47.8221,48.5073,458600.0],["2019-11-04",49.0934,50.3917,48.6786,50.2745,625900.0],["2019-11-05",50.2655,50.563,49.9139,50.3196,520400.0],["2019-11-06",50.1753,50.4639,49.9048,50.2655,404100.0],["2019-11-07",50.6442,50.8696,50.0131,50.7975,674500.0],["2019-11-08",50.7343,50.8516,50.3737,50.4458,252900.0],["2019-11-11",50.0671,50.4007,49.6704,49.8057,337900.0],["2019-11-12",49.8057,49.995,49.3098,49.454,355600.0],["2019-11-13",49.0212,49.463,48.8319,49.2286,227100.0],["2019-11-14",49.0754,49.3278,48.9401,49.2737,243900.0],["2019-11-15",49.6163,49.8417,49.2016,49.5262,202100.0],["2019-11-18",49.3368,49.6524,48.9401,49.3639,258100.0],["2019-11-19",49.6614,49.8147,49.1926,49.7335,251000.0],["2019-11-20",49.5262,49.7967,49.1475,49.427,438300.0],["2019-11-21",49.5442,49.5442,49.0303,49.2827,474500.0],["2019-11-22",49.5893,49.6794,49.0303,49.3729,226200.0],["2019-11-25",49.6253,50.4548,49.445,50.2835,339300.0],["2019-11-26",50.1032,50.4458,49.9499,50.4188,273400.0],["2019-11-27",50.536,50.9778,50.1212,50.9507,347000.0],["2019-11-29",50.9056,50.9958,50.4368,50.563,222500.0],["2019-12-02",50.8245,50.8696,49.7155,49.7425,477600.0],["2019-12-03",47.3442,49.1385,44.4771,48.6065,1738800.0],["2019-12-04",48.2278,49.7155,48.2278,48.354,827900.0],["2019-12-05",48.6696,49.5622,48.309,49.4811,504400.0],["2019-12-06",50.0311,50.2475,49.9049,50.1032,579400.0],["2019-12-09",50.1847,50.3204,49.9132,50.1123,354200.0],["2019-12-10",50.1937,50.8725,50.0398,50.5919,398500.0],["2019-12-11",50.6643,51.0987,50.61,51.0716,341400.0],["2019-12-12",51.0625,51.7775,50.8182,51.7232,669200.0],["2019-12-13",51.5151,52.0128,51.0173,51.2888,342600.0],["2019-12-16",51.6689,51.6689,51.2798,51.3974,373100.0],["2019-12-17",51.4879,51.6146,51.144,51.4608,403200.0],["2019-12-18",51.5875,51.5875,51.0445,51.4879,353600.0],["2019-12-19",51.5422,51.6599,51.2436,51.5694,495700.0],["2019-12-20",51.9676,52.583,51.6961,52.5197,1298500.0],["2019-12-23",52.583,52.7821,52.3296,52.6464,375900.0],["2019-12-24",52.7278,52.7278,52.2934,52.2934,126300.0],["2019-12-26",52.402,52.4382,52.0581,52.3839,236100.0],["2019-12-27",52.6735,52.7188,52.3296,52.5287,298000.0],["2019-12-30",52.6011,52.6916,52.1305,52.23,335500.0],["2019-12-31",52.1938,52.6283,52.1214,52.1486,333500.0],["2020-01-02",52.3748,52.6554,51.7866,52.4744,359000.0],["2020-01-03",51.678,52.1486,51.497,52.0219,394100.0],["2020-01-06",51.6418,51.6689,51.0988,51.3431,556800.0],["2020-01-07",51.2707,51.3793,50.8725,51.0625,191700.0],["2020-01-08",51.1078,51.3884,50.7639,50.8091,330800.0],["2020-01-09",50.9992,51.0354,50.5195,50.5738,255200.0],["2020-01-10",50.6643,50.782,50.067,50.1847,307600.0],["2020-01-13",50.3657,50.8001,50.248,50.7548,334400.0],["2020-01-14",50.8906,51.2526,50.6372,50.6643,628800.0],["2020-01-15",50.5467,50.9449,49.9765,50.1847,539600.0],["2020-01-16",50.5557,50.8906,50.3928,50.8906,264700.0],["2020-01-17",50.9811,51.1802,50.4924,50.5648,374100.0],["2020-01-21",50.3114,50.3114,49.6778,49.8136,377000.0],["2020-01-22",49.9765,50.3385,49.2344,49.2615,475300.0],["2020-01-23",48.9809,49.162,48.5013,49.0624,483000.0],["2020-01-24",49.18,49.18,48.1664,48.3203,284900.0],["2020-01-27",47.3881,48.3927,47.2342,47.6958,461300.0],["2020-01-28",48.1302,48.456,47.9039,48.1302,247900.0],["2020-01-29",48.3293,48.5013,47.9854,48.0125,215400.0],["2020-01-30",47.5148,48.4741,47.5148,48.4289,314300.0],["2020-01-31",48.1031,48.1664,46.7908,46.9265,720500.0],["2020-02-03",47.189,48.0849,47.189,47.4514,399900.0],["2020-02-04",48.275,48.7185,48.1211,48.3746,320800.0],["2020-02-05",49.1439,49.171,48.5646,49.0353,394000.0],["2020-02-06",49.3611,49.3611,48.5284,48.8271,213000.0],["2020-02-07",48.5556,48.7909,47.6867,47.6867,190500.0],["2020-02-10",47.4605,47.8768,47.189,47.7863,244300.0],["2020-02-11",48.0035,48.5646,47.9673,48.1031,257700.0],["2020-02-12",48.5827,48.5827,47.8406,48.3746,380700.0],["2020-02-13",48.0293,48.311,47.6931,47.8657,211200.0],["2020-02-14",47.9475,47.9475,47.5659,47.7294,227200.0],["2020-02-18",47.6204,47.6749,47.1479,47.4569,147900.0],["2020-02-19",47.5568,47.7022,47.1934,47.2933,262300.0],["2020-02-20",47.1934,47.6931,46.73,47.6022,371500.0],["2020-02-21",47.3206,47.3842,46.8935,46.9026,265600.0],["2020-02-24",45.3307,45.8304,45.1217,45.4125,399400.0],["2020-02-25",45.6124,45.6124,43.7406,43.777,550100.0],["2020-02-26",44.1677,44.4584,42.7866,42.8502,389900.0],["2020-02-27",42.0052,43.3681,41.0875,42.1415,625000.0],["2020-02-28",40.8331,41.4055,39.8336,40.9603,861200.0],["2020-03-02",41.2147,42.1233,40.615,42.0234,539100.0],["2020-03-03",41.9961,43.3045,40.5332,40.6241,572200.0],["2020-03-04",41.2783,43.886,40.9512,43.8224,1133600.0],["2020-03-05",41.7962,44.4312,41.6327,43.6679,1298600.0],["2020-03-06",42.1142,42.8865,40.9875,41.6781,1314600.0],["2020-03-09",36.8534,42.623,36.8534,41.6145,1439100.0],["2020-03-10",42.7139,43.3318,40.0062,42.0325,1038600.0],["2020-03-11",40.9149,41.4964,39.8881,40.1698,745100.0],["2020-03-12",37.9255,39.7337,35.8902,36.5808,916400.0],["2020-03-13",38.2981,39.9972,36.6444,39.9245,900400.0],["2020-03-16",35.3632,37.0351,33.5914,34.8544,962900.0],["2020-03-17",35.6449,36.8624,33.3734,35.9629,1120000.0],["2020-03-18",34.1275,34.6091,28.2397,32.4466,1039900.0],["2020-03-19",31.8923,34.8726,30.175,34.4455,755500.0],["2020-03-20",34.5182,35.3451,32.2376,32.592,1030500.0],["2020-03-23",31.8741,32.4284,29.2755,30.1569,797200.0],["2020-03-24",31.5471,33.3552,31.3653,33.2916,623900.0],["2020-03-25",33.128,34.9725,31.7106,33.1008,654400.0],["2020-03-26",33.4188,34.9816,32.7101,34.8181,523400.0],["2020-03-27",33.3915,33.7186,32.0468,33.1099,677500.0],["2020-03-30",33.337,35.6267,32.4284,35.4541,646400.0],["2020-03-31",34.9543,35.4813,34.2365,35.0997,376100.0],["2020-04-01",33.3461,33.7186,32.1558,32.7828,354500.0],["2020-04-02",32.6374,34.2002,32.5011,33.8822,426700.0],["2020-04-03",33.7277,34.2547,32.2739,32.4738,510800.0],["2020-04-06",33.9821,35.3178,33.6278,34.6363,658600.0],["2020-04-07",36.0992,36.5172,35.0634,36.1355,643600.0],["2020-04-08",36.2264,38.1436,35.5813,37.871,790300.0],["2020-04-09",38.5979,39.352,38.1527,38.7705,405100.0],["2020-04-13",38.6251,38.6251,36.6898,36.9624,440900.0],["2020-04-14",37.9164,38.7796,37.4167,38.1254,620000.0],["2020-04-15",36.8988,37.0533,36.1356,36.3627,512200.0],["2020-04-16",36.3809,37.3349,35.763,37.2441,523300.0],["2020-04-17",38.5161,39.4702,38.289,38.398,574500.0],["2020-04-20",37.6802,38.8614,37.4167,38.189,596100.0],["2020-04-21",37.0442,37.5439,36.2173,36.4354,612800.0],["2020-04-22",37.2531,37.6711,36.708,37.0714,424900.0],["2020-04-23",37.2622,38.5434,37.135,37.6166,300000.0],["2020-04-24",37.9346,38.5252,37.3985,38.3253,255700.0],["2020-04-27",38.7433,39.9063,38.3707,39.7427,366600.0],["2020-04-28",40.615,40.9966,40.3878,40.5332,435800.0],["2020-04-29",41.4419,41.8416,40.6059,40.9694,467100.0],["2020-04-30",40.2879,40.6059,39.6519,39.8245,784800.0],["2020-05-01",39.1885,39.2975,38.3344,38.6978,391600.0],["2020-05-04",38.2526,38.825,37.8074,38.7524,414300.0],["2020-05-05",39.1431,39.8972,39.1431,39.2612,389900.0],["2020-05-06",39.4429,39.6701,38.8341,39.2339,380000.0],["2020-05-07",39.7882,40.2697,39.2067,39.3339,333800.0],["2020-05-08",40.0062,40.6514,39.8518,40.5696,556900.0],["2020-05-11",39.9517,41.5872,39.7791,41.1147,710500.0],["2020-05-12",41.1965,41.5236,39.4338,39.4883,318300.0],["2020-05-13",39.0976,39.3248,37.7075,38.0618,499300.0],["2020-05-14",37.3349,38.3889,36.1991,38.3526,614700.0],["2020-05-15",38.0709,38.9159,37.6984,38.2799,1388100.0],["2020-05-18",39.8972,41.5327,39.8972,41.251,395000.0],["2020-05-19",41.0421,41.6508,40.4151,40.4242,330500.0],["2020-05-20",41.1147,41.8235,40.3333,41.142,366100.0],["2020-05-21",40.9603,41.5781,40.9058,41.0239,471300.0],["2020-05-22",41.0693,41.3419,40.3061,40.9966,323400.0],["2020-05-26",42.5776,43.5589,42.1869,43.1228,696400.0],["2020-05-27",44.1495,44.3131,43.5135,44.2131,532000.0],["2020-05-28",44.4403,44.513,42.9683,43.1773,643300.0],["2020-05-29",42.832,43.3863,42.514,43.1137,700600.0],["2020-06-01",43.2318,44.1677,42.8502,43.5771,575200.0],["2020-06-02",44.5221,45.676,43.2591,44.5584,661500.0],["2020-06-03",45.4034,45.4761,44.5402,45.1217,659900.0],["2020-06-04",44.7583,45.8032,44.7583,45.4125,696500.0],["2020-06-05",46.3484,47.0571,45.5851,46.7209,627400.0],["2020-06-08",46.9026,47.4569,46.2938,46.421,440000.0],["2020-06-09",45.6396,45.885,45.1853,45.4034,462500.0],["2020-06-10",45.2217,45.4125,44.6402,44.8128,737300.0],["2020-06-11",43.2682,43.5135,41.8871,41.9688,682900.0],["2020-06-12",43.3745,43.3745,40.5997,41.4668,532300.0],["2020-06-15",40.2346,42.0327,40.0794,41.5855,661400.0],["2020-06-16",43.3563,43.3563,41.5672,42.2518,489600.0],["2020-06-17",42.4709,42.4709,41.6311,41.7863,562100.0],["2020-06-18",41.2934,41.8137,40.8461,41.0287,512500.0],["2020-06-19",41.3208,41.6768,40.481,41.0105,832200.0],["2020-06-22",40.7549,41.9141,40.1068,41.549,839700.0],["2020-06-23",42.1514,42.1514,40.9557,41.0378,695500.0],["2020-06-24",40.6362,40.7001,39.2944,39.3218,471000.0],["2020-06-25",39.1849,40.3441,38.8746,40.3076,629200.0],["2020-06-26",40.5632,41.549,40.2802,41.5033,2962400.0],["2020-06-29",41.8867,42.0875,41.3847,41.8684,552900.0],["2020-06-30",41.8046,42.7721,41.7954,42.4617,734400.0],["2020-07-01",42.5713,42.7173,41.3482,41.4029,455000.0],["2020-07-02",42.0693,42.6534,41.8319,42.197,314200.0],["2020-07-06",43.0185,43.0824,42.4161,42.6991,333800.0],["2020-07-07",42.3066,42.5713,41.9597,41.9962,342300.0],["2020-07-08",41.8776,42.197,41.1656,41.5398,328700.0],["2020-07-09",41.4668,41.8319,41.0378,41.1839,261800.0],["2020-07-10",41.0926,41.4303,40.9648,41.2752,227400.0],["2020-07-13",41.622,42.0875,41.2751,41.5307,302300.0],["2020-07-14",41.5307,42.8542,41.4029,42.7903,402300.0],["2020-07-15",43.4566,43.7396,42.8999,43.5753,516700.0],["2020-07-16",43.3745,43.9769,43.1372,43.6027,375600.0],["2020-07-17",43.84,44.0043,43.5023,43.8948,330100.0],["2020-07-20",43.7031,43.8491,43.4567,43.6575,415100.0],["2020-07-21",44.0499,44.2781,43.6027,43.6757,275600.0],["2020-07-22",43.4201,44.0773,43.3927,44.0043,427800.0],["2020-07-23",43.9678,44.8167,43.9678,44.5611,360000.0],["2020-07-24",44.5155,44.6159,43.986,44.1047,217200.0],["2020-07-27",43.9769,44.6432,43.9587,44.5885,391400.0],["2020-07-28",44.6341,44.8806,44.2599,44.3694,468900.0],["2020-07-29",44.3877,45.1361,44.3877,44.844,281600.0],["2020-07-30",44.2873,44.3877,43.5662,44.123,502500.0],["2020-07-31",43.8765,44.1503,43.4567,44.123,863500.0],["2020-08-03",44.3968,45.1088,44.1595,45.0722,457300.0],["2020-08-04",45.273,45.629,44.844,45.3461,483300.0],["2020-08-05",45.6381,46.268,45.5104,46.2314,487400.0],["2020-08-06",46.3318,46.7061,46.0763,46.4231,487900.0],["2020-08-07",46.3775,46.7882,45.9941,46.7791,346200.0],["2020-08-10",46.9617,47.3907,46.9069,47.2537,273900.0],["2020-08-11",47.4637,48.0113,47.4637,47.6006,493200.0],["2020-08-12",48.1391,48.1391,47.6371,47.9931,233000.0],["2020-08-13",47.6462,48.1483,47.4546,47.8105,292300.0],["2020-08-14",47.334,47.893,47.3248,47.6364,260200.0],["2020-08-17",47.7006,47.7739,47.1232,47.224,255200.0],["2020-08-18",47.1507,47.2057,46.5642,46.61,178700.0],["2020-08-19",46.72,46.9124,46.3351,46.3626,299700.0],["2020-08-20",46.0326,46.1518,45.5286,45.9593,662400.0],["2020-08-21",45.9135,46.2892,45.6752,46.0785,439300.0],["2020-08-24",46.4175,46.6558,46.1976,46.6008,224900.0],["2020-08-25",46.7933,46.8208,46.1426,46.5092,287400.0],["2020-08-26",46.5458,47.1415,46.2709,46.9033,357400.0],["2020-08-27",47.1782,47.1782,46.6008,46.6008,330900.0],["2020-08-28",46.7841,46.8666,46.2801,46.8299,224000.0],["2020-08-31",46.7108,46.8483,46.1518,46.1518,434800.0],["2020-09-01",46.0326,46.7291,45.6844,46.6283,351600.0],["2020-09-02",46.7383,47.3981,46.5642,47.2515,396500.0],["2020-09-03",41.423,44.3281,41.423,43.375,677800.0],["2020-09-04",44.1723,44.3189,43.4849,43.5583,424600.0],["2020-09-08",43.1184,43.2833,41.9728,42.3669,591800.0],["2020-09-09",42.6601,43.7232,42.5318,43.5583,459900.0],["2020-09-10",43.6682,44.1906,43.5399,43.7599,760200.0],["2020-09-11",44.0165,44.5389,43.879,44.2639,458100.0],["2020-09-14",44.6213,44.7313,44.1264,44.2364,448500.0],["2020-09-15",44.4472,44.7588,44.1081,44.1906,398100.0],["2020-09-16",44.4655,44.713,44.1265,44.5114,732000.0],["2020-09-17",44.0256,45.1529,43.8149,44.6763,587300.0],["2020-09-18",44.9421,45.2079,44.4564,44.6305,1439800.0],["2020-09-21",43.7324,43.7782,42.1103,42.6601,569700.0],["2020-09-22",42.6968,42.9534,42.2111,42.761,784200.0],["2020-09-23",42.6418,43.2283,41.9728,42.0003,304000.0],["2020-09-24",41.8995,42.5868,41.4321,42.2111,311400.0],["2020-09-25",42.1653,42.3944,41.8537,42.1195,235400.0],["2020-09-28",42.6968,43.21,42.6693,42.7793,297200.0],["2020-09-29",42.8343,43.2375,42.4677,42.5044,239400.0],["2020-09-30",42.706,43.2833,42.2661,42.541,397100.0],["2020-10-01",42.8068,43.5124,42.8068,43.0084,450100.0],["2020-10-02",43.3933,44.5114,43.2192,43.9248,408000.0],["2020-10-05",44.5572,46.39,44.5572,46.2434,590200.0],["2020-10-06",46.1426,46.9674,45.831,45.8494,517900.0],["2020-10-07",46.2526,46.72,45.996,46.3626,313700.0],["2020-10-08",46.7749,46.8299,46.0418,46.5733,403500.0],["2020-10-09",46.8208,47.1049,46.4634,46.7475,815700.0],["2020-10-12",47.1874,47.389,46.7566,47.1232,334400.0],["2020-10-13",46.6925,47.0865,46.3717,46.4542,251800.0],["2020-10-14",46.6925,47.2973,46.4817,46.5,264400.0],["2020-10-15",45.8952,46.9491,45.7302,46.8391,175800.0],["2020-10-16",46.8666,47.224,46.665,46.7108,303900.0],["2020-10-19",46.8391,47.1324,46.2251,46.555,609600.0],["2020-10-20",46.8849,47.8289,46.7291,47.0682,487200.0],["2020-10-21",47.114,47.7372,46.9766,47.2423,372100.0],["2020-10-22",47.4623,47.8655,47.2515,47.4165,465900.0],["2020-10-23",47.8197,47.9755,47.1232,47.4623,319400.0],["2020-10-26",46.72,47.2515,45.5928,45.9135,313000.0],["2020-10-27",45.9502,46.9124,45.5653,45.6844,599000.0],["2020-10-28",44.6397,45.4095,43.2192,43.2742,1925500.0],["2020-10-29",42.9351,44.0715,42.9259,43.7415,734600.0],["2020-10-30",43.5216,43.9981,43.0542,43.5308,656500.0],["2020-11-02",44.2089,44.438,43.7507,44.1723,624200.0],["2020-11-03",44.9512,45.5011,44.4105,45.3087,766000.0],["2020-11-04",45.2262,45.2262,43.8699,43.8973,463200.0],["2020-11-05",44.5755,47.8014,44.548,47.0499,660000.0],["2020-11-06",47.1965,47.5631,46.4725,46.5275,364700.0],["2020-11-09",49.0477,49.5334,47.4348,47.6089,489400.0],["2020-11-10",47.783,48.9103,47.6456,48.5162,472500.0],["2020-11-11",48.7545,48.7819,48.0488,48.6903,335300.0],["2020-11-12",48.5437,48.9652,47.9938,48.562,511700.0],["2020-11-13",48.7911,49.3685,48.5162,49.0019,409600.0],["2020-11-16",49.4876,50.1016,49.3226,49.8817,453300.0],["2020-11-17",49.4601,49.955,48.7361,49.5976,323000.0],["2020-11-18",49.8542,50.1749,49.1669,49.2127,226500.0],["2020-11-19",49.1027,49.7167,48.5895,49.5793,251600.0],["2020-11-20",49.4784,49.8542,49.066,49.7167,338400.0],["2020-11-23",49.9183,50.1749,49.4968,49.7076,626900.0],["2020-11-24",50.0833,50.5965,49.341,50.2757,802700.0],["2020-11-25",50.404,50.404,48.9836,49.6801,1856600.0],["2020-11-27",50.0833,50.2391,49.6434,50.0466,198800.0],["2020-11-30",49.79,50.1016,48.6262,48.7911,454400.0],["2020-12-01",49.4784,49.845,48.8736,48.9011,448200.0],["2020-12-02",48.7178,49.0752,48.5253,48.6995,327400.0],["2020-12-03",48.9469,50.3124,48.113,49.1027,524200.0],["2020-12-04",49.6639,50.4552,49.6179,50.3632,423400.0],["2020-12-07",50.1976,50.492,49.5995,50.1792,331000.0],["2020-12-08",49.9583,50.6024,49.9583,50.354,450800.0],["2020-12-09",50.6024,51.0256,50.2988,50.9244,430600.0],["2020-12-10",50.9152,51.0624,49.9675,50.2712,520000.0],["2020-12-11",50.2068,51.1728,50.1976,50.9612,431700.0],["2020-12-14",51.09,51.4856,50.1884,50.262,317400.0],["2020-12-15",51.0072,51.8996,50.8048,51.8076,492000.0],["2020-12-16",52.2124,52.4149,51.4764,52.1388,514900.0],["2020-12-17",52.2953,53.0405,52.056,52.3229,569800.0],["2020-12-18",52.5897,52.9025,51.4764,51.872,1332800.0],["2020-12-21",51.2924,52.3044,50.7956,52.0836,359000.0],["2020-12-22",52.0284,52.24,51.7432,51.9088,325500.0],["2020-12-23",52.102,52.7645,52.01,52.3965,219100.0],["2020-12-24",52.6357,52.6633,51.7616,52.0468,124700.0],["2020-12-28",52.3505,52.6449,51.7156,52.1205,429600.0],["2020-12-29",52.3689,52.3689,51.0532,51.4948,452600.0],["2020-12-30",51.6788,52.3229,51.3936,51.6788,376900.0],["2020-12-31",51.596,51.78,51.1452,51.412,372600.0],["2021-01-04",51.7892,51.9088,50.3816,50.5288,738100.0],["2021-01-05",50.6392,51.9272,50.5012,51.458,671600.0],["2021-01-06",52.0836,53.8961,52.0836,53.7581,567400.0],["2021-01-07",53.8869,54.6414,53.4453,54.5678,299900.0],["2021-01-08",54.761,55.0002,53.6385,54.5678,339700.0],["2021-01-11",53.7857,54.7242,53.7857,54.5494,305500.0],["2021-01-12",54.7426,55.313,54.5126,54.8346,301400.0],["2021-01-13",54.6046,54.8806,53.9973,54.577,428100.0],["2021-01-14",54.8346,55.7638,54.6598,55.1014,375000.0],["2021-01-15",54.6322,54.9082,53.7029,54.7334,467300.0],["2021-01-19",55.2026,55.6074,54.4114,54.4298,505200.0],["2021-01-20",54.577,55.037,54.2918,54.5862,512600.0],["2021-01-21",54.6414,54.9634,53.8225,53.9513,412000.0],["2021-01-22",53.9145,54.7426,53.5925,54.6506,342400.0],["2021-01-25",54.6506,55.405,54.0801,55.3866,690800.0],["2021-01-26",55.4878,56.0582,55.405,55.7178,573500.0],["2021-01-27",54.9082,55.8466,54.5218,54.899,637900.0],["2021-01-28",55.2762,55.9294,54.991,55.359,653700.0],["2021-01-29",55.3314,55.3774,54.2733,54.6874,947200.0],["2021-02-01",55.1382,55.7178,54.7702,55.5614,443400.0],["2021-02-02",55.9846,56.5735,55.773,56.3986,330800.0],["2021-02-03",56.1962,56.4262,55.7178,55.9846,299900.0],["2021-02-04",56.2698,56.7575,55.6994,56.1134,872100.0],["2021-02-05",56.7483,56.9507,56.1502,56.5919,335700.0],["2021-02-08",56.6563,57.2543,56.5919,57.2543,419400.0],["2021-02-09",57.2727,57.2727,56.2698,56.325,368700.0],["2021-02-10",56.6389,56.8051,55.9188,56.6205,467700.0],["2021-02-11",57.0728,57.3775,56.325,57.0451,442200.0],["2021-02-12",56.8051,57.7006,56.5189,57.5252,183900.0],["2021-02-16",57.8576,57.8853,56.2697,56.3343,400800.0],["2021-02-17",56.1589,56.2235,55.2818,55.6973,297500.0],["2021-02-18",55.5034,55.5311,54.4509,54.5248,574200.0],["2021-02-19",54.931,56.4635,54.931,56.3527,1137900.0],["2021-02-22",55.8634,56.5097,55.6511,56.3897,367200.0],["2021-02-23",56.085,56.7405,55.6419,56.4912,324400.0],["2021-02-24",56.6389,57.4514,56.1035,57.2113,325800.0],["2021-02-25",57.119,57.3036,55.2264,55.4295,329500.0],["2021-02-26",55.7434,55.7434,54.3401,54.3863,568500.0],["2021-03-01",54.9956,56.0112,54.9679,55.4849,368500.0],["2021-03-02",55.8173,55.8173,54.3401,54.6817,391100.0],["2021-03-03",54.4786,54.8202,53.5554,53.6662,657900.0],["2021-03-04",53.657,53.8785,52.4568,52.6876,481800.0],["2021-03-05",53.4354,54.6817,52.7153,54.5802,394800.0],["2021-03-08",54.7279,55.9281,54.4509,55.5034,356600.0],["2021-03-09",55.965,55.965,54.5063,54.534,330700.0],["2021-03-10",54.6817,56.8328,54.5248,56.4451,444100.0],["2021-03-11",56.602,56.9805,56.0388,56.2419,200600.0],["2021-03-12",56.2697,56.8051,55.9742,56.7405,264900.0],["2021-03-15",56.7036,56.9528,55.9373,56.9436,287000.0],["2021-03-16",56.9528,57.0267,55.5219,55.9096,459400.0],["2021-03-17",55.9096,56.1496,55.4295,55.9465,328700.0],["2021-03-18",55.8819,56.5928,55.6973,55.7527,341500.0],["2021-03-19",55.5773,55.7896,54.6356,54.9402,1224500.0],["2021-03-22",54.931,55.2911,53.8785,54.7371,632100.0],["2021-03-23",54.3124,54.6079,52.5583,52.8722,462600.0],["2021-03-24",53.1954,54.1093,53.0107,53.0661,742800.0],["2021-03-25",52.8907,54.4048,52.6876,54.054,650700.0],["2021-03-26",54.5617,54.8387,53.8047,54.4325,418900.0],["2021-03-29",54.0724,54.7279,53.897,54.2663,472100.0],["2021-03-30",54.2755,54.8664,54.0909,54.5709,294700.0],["2021-03-31",54.7002,54.8479,53.6847,53.6939,619400.0],["2021-04-01",54.0539,54.414,53.6662,54.4048,354600.0],["2021-04-05",54.4232,54.7464,54.1093,54.1924,501700.0],["2021-04-06",54.3401,55.1341,54.2478,54.5709,318200.0],["2021-04-07",54.5986,54.7833,54.1278,54.294,308000.0],["2021-04-08",54.3309,54.4417,54.0909,54.3309,382700.0],["2021-04-09",54.4602,55.2172,54.1924,55.0787,396700.0],["2021-04-12",54.9495,55.4203,54.9033,55.4018,325600.0],["2021-04-13",55.208,55.208,54.5063,54.691,340400.0],["2021-04-14",54.7094,55.4849,54.7094,54.9864,478900.0],["2021-04-15",55.1987,55.8081,54.9402,55.7619,351400.0],["2021-04-16",55.9188,56.482,55.725,56.1866,490300.0],["2021-04-19",56.205,56.4543,55.6603,56.0019,366300.0],["2021-04-20",56.0573,56.3804,55.3372,55.9834,412100.0],["2021-04-21",56.085,57.1375,56.0481,56.8882,636900.0],["2021-04-22",56.9251,57.4975,56.3712,56.5097,506300.0],["2021-04-23",56.759,57.6083,56.6297,57.3313,470800.0],["2021-04-26",57.516,57.8299,57.3406,57.4698,387200.0],["2021-04-27",57.5621,57.8391,56.9805,57.5252,718600.0],["2021-04-28",57.5068,58.0976,57.359,57.3683,1684300.0],["2021-04-29",57.6268,58.79,57.4421,58.6238,657400.0],["2021-04-30",58.3376,58.393,57.876,58.0514,1116200.0],["2021-05-03",58.5407,58.8362,57.9222,58.1438,508300.0],["2021-05-04",57.9591,59.0947,57.4791,58.91,591000.0],["2021-05-05",58.8085,58.9285,58.0607,58.4577,397200.0],["2021-05-06",58.6885,59.344,58.4854,59.344,356800.0],["2021-05-07",59.1224,60.0733,58.7439,59.9994,500000.0],["2021-05-10",60.2671,60.4426,59.7594,59.8148,416900.0],["2021-05-11",59.2424,59.3716,58.0976,58.3561,542100.0],["2021-05-12",58.1899,58.3746,56.4451,56.4543,360100.0],["2021-05-13",56.3989,57.9314,56.3804,57.7006,656100.0],["2021-05-14",57.913,58.9931,57.7191,58.8269,438200.0],["2021-05-17",58.5777,58.9008,57.5621,58.0884,360900.0],["2021-05-18",58.1253,58.1253,56.8143,56.8328,315900.0],["2021-05-19",56.1589,56.1958,55.4388,56.0112,469900.0],["2021-05-20",55.9835,56.1127,55.5865,55.8173,334900.0],["2021-05-21",56.2512,56.5651,55.5772,55.9465,392900.0],["2021-05-24",56.3435,56.4912,55.6511,56.2419,353500.0],["2021-05-25",56.4543,56.6943,55.7803,55.8911,342100.0],["2021-05-26",56.1312,56.3343,55.8911,56.2512,468600.0],["2021-05-27",56.842,57.1929,56.5651,56.8605,529600.0],["2021-05-28",56.8697,56.8974,56.325,56.8605,683000.0],["2021-06-01",57.4514,57.636,56.9344,57.636,438200.0],["2021-06-02",58.3192,58.9931,57.2575,58.033,597100.0],["2021-06-03",58.0053,59.067,57.756,59.0301,515500.0],["2021-06-04",59.0854,59.6578,59.0116,59.6578,358200.0],["2021-06-07",59.7501,59.7778,57.8022,57.913,504200.0],["2021-06-08",57.8483,58.4115,57.1559,58.2638,447700.0],["2021-06-09",58.3842,58.3842,57.5875,57.5968,286600.0],["2021-06-10",58.06,58.1897,57.0224,57.0687,266400.0],["2021-06-11",57.4393,57.4485,57.0316,57.3373,492000.0],["2021-06-14",57.3281,57.3281,56.4943,57.0131,393200.0],["2021-06-15",57.1613,58.097,57.0038,57.8654,307800.0],["2021-06-16",57.782,58.06,57.1613,57.254,394800.0],["2021-06-17",57.3559,57.4948,56.309,56.8556,460100.0],["2021-06-18",56.1793,56.7166,56.0681,56.0681,940100.0],["2021-06-21",56.6981,57.6801,56.6888,57.5597,316000.0],["2021-06-22",57.606,57.9673,56.976,57.3466,309500.0],["2021-06-23",57.3929,57.6431,56.9668,57.1798,359100.0],["2021-06-24",57.5504,57.7264,57.0316,57.4763,271700.0],["2021-06-25",57.6245,58.6344,57.606,58.588,929600.0],["2021-06-28",58.5602,58.7919,57.8839,58.2823,342800.0],["2021-06-29",58.5973,58.9308,58.2082,58.4305,257600.0],["2021-06-30",58.1804,59.0327,58.1804,58.8567,340900.0],["2021-07-01",59.3292,59.5979,58.9864,59.3199,412700.0],["2021-07-02",59.4589,60.1908,59.1068,59.4774,394800.0],["2021-07-06",59.4774,59.4867,58.3379,59.1624,439600.0],["2021-07-07",58.9494,60.6911,58.7826,60.5243,395700.0],["2021-07-08",59.7183,60.2093,59.1254,59.3755,326300.0],["2021-07-09",60.2093,60.7559,59.9221,60.4224,420500.0],["2021-07-12",59.987,60.5428,59.7183,60.4409,263600.0],["2021-07-13",60.5891,61.7009,60.2927,60.9597,724300.0],["2021-07-14",60.9968,61.4229,60.4039,60.7374,249300.0],["2021-07-15",60.4039,60.9597,60.2093,60.8208,223800.0],["2021-07-16",61.2562,61.2562,60.515,60.5706,225500.0],["2021-07-19",59.533,59.8017,58.4583,58.8752,383600.0],["2021-07-20",58.9772,61.3211,58.9772,61.0061,569600.0],["2021-07-21",61.3303,61.8028,60.654,60.9134,314100.0],["2021-07-22",60.9505,60.9505,60.0889,60.1815,294600.0],["2021-07-23",60.4687,60.5984,59.8295,60.2927,429500.0],["2021-07-26",60.2556,60.7003,59.8202,60.0703,310900.0],["2021-07-27",59.7831,60.7559,59.181,60.2742,434200.0],["2021-07-28",60.3205,60.4224,59.5608,60.0981,354900.0],["2021-07-29",60.3205,61.1265,60.1352,61.0431,218200.0],["2021-07-30",60.9227,61.4415,60.7188,61.321,507900.0],["2021-08-02",61.7843,62.4328,61.5341,61.6453,426500.0],["2021-08-03",61.5804,62.6644,61.3396,62.5162,372300.0],["2021-08-04",62.0529,62.3309,61.599,61.7472,310700.0],["2021-08-05",62.1363,62.4791,61.6268,61.6453,244500.0],["2021-08-06",61.8398,62.6736,61.5804,62.5625,349600.0],["2021-08-09",62.2475,62.8497,62.1641,62.5717,336100.0],["2021-08-10",62.7477,63.8039,62.7199,63.3592,471100.0],["2021-08-11",63.4055,63.8502,63.0072,63.2202,577300.0],["2021-08-12",63.2851,63.424,62.8682,63.2851,314700.0],["2021-08-13",63.471,63.5174,63.1735,63.4895,165700.0],["2021-08-16",63.5082,64.0286,63.0156,63.8335,207300.0],["2021-08-17",63.536,63.629,62.7832,63.471,245700.0],["2021-08-18",63.2851,63.9171,62.1233,62.1512,592400.0],["2021-08-19",61.6865,62.2627,61.4634,61.7701,624600.0],["2021-08-20",61.7422,62.3557,61.6121,62.1791,251600.0],["2021-08-23",62.5787,62.7739,62.1884,62.4951,417700.0],["2021-08-24",62.5601,63.7591,62.5044,63.6754,332700.0],["2021-08-25",63.6662,64.2331,63.5546,63.6011,467300.0],["2021-08-26",63.4338,63.852,63.1178,63.5174,340900.0],["2021-08-27",63.7777,64.1123,63.6104,63.8428,460400.0],["2021-08-30",64.1216,64.4562,63.8985,64.2145,381700.0],["2021-08-31",64.0379,64.4097,62.8111,62.9691,411400.0],["2021-09-01",63.0434,63.0434,61.9095,62.5044,538400.0],["2021-09-02",62.5973,62.9877,59.1212,59.6882,792900.0],["2021-09-03",59.0469,59.5116,57.7457,57.8014,847100.0],["2021-09-07",57.6248,57.9223,56.5374,56.5374,677200.0],["2021-09-08",56.2679,56.7047,56.1192,56.4352,1440100.0],["2021-09-09",56.3515,57.1694,56.2493,56.2679,706200.0],["2021-09-10",56.6117,56.7512,55.4035,55.4685,668200.0],["2021-09-13",55.9611,55.9611,55.1711,55.7102,749400.0],["2021-09-14",55.8589,56.6768,55.5894,55.8961,591800.0],["2021-09-15",55.7939,56.4538,55.7195,56.2679,516600.0],["2021-09-16",56.147,56.2586,55.4779,56.0541,549900.0],["2021-09-17",56.1377,56.6396,55.8775,56.0262,1895100.0],["2021-09-20",55.0875,55.5615,54.6878,55.4407,427100.0],["2021-09-21",55.6916,55.6916,54.2045,54.4276,544100.0],["2021-09-22",54.883,55.0689,54.5112,54.7064,548200.0],["2021-09-23",54.8272,55.5522,54.8179,55.2083,362800.0],["2021-09-24",55.1247,56.1099,55.0131,55.924,472300.0],["2021-09-27",55.8775,56.4259,55.6637,55.673,386300.0],["2021-09-28",55.7381,56.2307,55.2548,55.2827,398600.0],["2021-09-29",55.3291,55.7753,55.0503,55.4778,322400.0],["2021-09-30",55.8496,55.8496,53.3495,53.3587,388300.0],["2021-10-01",53.7491,54.8737,53.1636,54.5112,352200.0],["2021-10-04",54.6228,54.8179,53.8327,54.0651,437800.0],["2021-10-05",54.2231,54.7436,53.6376,54.4369,406200.0],["2021-10-06",53.8513,54.2789,53.2379,53.9164,373800.0],["2021-10-07",54.3997,54.9481,54.2138,54.3161,485200.0],["2021-10-08",54.3161,54.5205,53.8328,54.0093,370000.0],["2021-10-11",53.9443,54.1859,52.9498,53.0149,197200.0],["2021-10-12",53.0706,53.3216,52.5315,52.6245,257000.0],["2021-10-13",52.578,53.4889,52.0761,53.2658,340100.0],["2021-10-14",53.7956,54.3161,53.5075,54.2138,386100.0],["2021-10-15",54.4369,55.041,54.1952,54.6135,228400.0],["2021-10-18",54.3439,55.0596,54.1302,54.8923,291600.0],["2021-10-19",55.1154,55.5243,55.0317,55.3106,192500.0],["2021-10-20",55.4035,55.924,55.1711,55.7195,327500.0],["2021-10-21",55.4964,56.0169,55.292,55.989,205900.0],["2021-10-22",56.0541,56.7233,55.515,55.5522,277100.0],["2021-10-25",55.515,56.3422,55.357,55.8961,356700.0],["2021-10-26",56.1378,56.3515,55.5615,55.6637,257600.0],["2021-10-27",55.6544,55.9797,55.1154,55.1433,296500.0],["2021-10-28",55.1804,55.9705,55.1804,55.8124,361200.0],["2021-10-29",55.6544,56.1749,55.6451,55.7753,827600.0],["2021-11-01",55.8682,56.6582,55.5429,56.6396,352100.0],["2021-11-02",56.7884,57.346,56.6025,57.2717,275800.0],["2021-11-03",56.9557,57.4111,56.4259,56.7976,283600.0],["2021-11-04",56.7976,57.2438,56.3143,56.4631,354900.0],["2021-11-05",56.9464,57.3181,56.714,57.0858,293700.0],["2021-11-08",57.5226,57.7643,56.8906,57.0579,303400.0],["2021-11-09",57.1508,57.3367,56.4259,56.9742,367400.0],["2021-11-10",57.0393,57.2809,56.6396,57.2624,515900.0],["2021-11-11",57.3832,57.504,56.6396,57.3832,466600.0],["2021-11-12",57.6248,58.1732,57.3088,57.978,301800.0],["2021-11-15",58.4242,58.452,57.662,57.7364,242200.0],["2021-11-16",57.6899,58.6937,57.6899,57.8851,634600.0],["2021-11-17",57.6713,57.7457,56.7698,57.5505,458900.0],["2021-11-18",57.6527,57.662,56.7512,56.8999,372400.0],["2021-11-19",56.8813,56.8813,56.24,56.3887,484700.0],["2021-11-22",56.6954,57.439,56.5002,56.8534,463900.0],["2021-11-23",56.9835,57.3088,56.714,56.872,349700.0],["2021-11-24",56.7326,56.7419,55.924,56.2121,391100.0],["2021-11-26",55.134,55.3013,54.2789,54.5856,326300.0],["2021-11-29",55.0131,55.5336,54.6321,54.7994,443800.0],["2021-11-30",54.4741,54.7622,52.2248,52.4479,558600.0],["2021-12-01",54.409,54.409,51.4441,51.4441,1141700.0],["2021-12-02",51.9088,53.4424,51.6486,52.9312,782000.0],["2021-12-03",53.0613,53.3123,51.2025,51.8066,688900.0],["2021-12-06",52.4224,53.9341,52.3478,53.8128,944800.0],["2021-12-07",54.326,55.0912,53.7941,54.0927,713200.0],["2021-12-08",54.1954,55.0445,53.9434,54.8579,1282000.0],["2021-12-09",54.6059,55.1098,54.438,54.7366,473100.0],["2021-12-10",54.9978,55.2498,54.6059,55.0725,536200.0],["2021-12-13",55.0352,55.0538,54.0834,54.5406,493700.0],["2021-12-14",54.3727,54.9512,54.0647,54.6526,665300.0],["2021-12-15",54.7739,55.1472,54.1487,54.9792,406300.0],["2021-12-16",55.1565,55.3338,54.214,54.438,503600.0],["2021-12-17",54.3447,54.7086,53.4862,53.5609,1171200.0],["2021-12-20",53.0103,53.0103,51.4054,51.9839,766000.0],["2021-12-21",52.4038,53.7008,52.3011,53.5235,637700.0],["2021-12-22",53.4115,54.0367,53.0943,53.2716,600300.0],["2021-12-23",53.5329,54.0461,53.4675,53.7848,167300.0],["2021-12-27",53.8128,54.0927,53.4116,54.0647,288900.0],["2021-12-28",54.2607,55.0352,54.2607,54.7739,302600.0],["2021-12-29",54.6526,55.2685,54.55,55.2218,440900.0],["2021-12-30",55.1938,55.3991,54.7646,54.8019,428200.0],["2021-12-31",54.6526,55.6044,54.6526,55.2964,208800.0],["2022-01-03",55.5391,55.707,54.2887,54.7179,369000.0],["2022-01-04",54.8485,55.847,54.8485,55.6604,329500.0],["2022-01-05",55.651,56.7148,55.3431,55.3711,540000.0],["2022-01-06",55.6884,55.875,54.8952,55.4644,387900.0],["2022-01-07",55.1471,55.9496,55.0352,55.5484,376400.0],["2022-01-10",55.3804,55.3898,54.0927,54.4846,403900.0],["2022-01-11",54.5779,54.5779,53.4862,54.494,585900.0],["2022-01-12",54.6339,55.3804,54.6339,54.7832,561200.0],["2022-01-13",54.8485,56.2669,54.8485,55.9683,415100.0],["2022-01-14",55.567,55.6604,54.7459,55.3151,410900.0],["2022-01-18",54.5873,54.6713,53.5982,53.8781,464500.0],["2022-01-19",54.158,54.8859,53.7195,53.9714,549900.0],["2022-01-20",54.1674,54.494,52.4784,52.4971,383100.0],["2022-01-21",52.2731,53.1316,51.9932,52.3011,494800.0],["2022-01-24",51.7133,54.0087,50.9015,53.8594,772600.0],["2022-01-25",53.0476,53.0476,51.1161,51.7506,571500.0],["2022-01-26",52.4411,53.0663,51.1068,51.4147,590800.0],["2022-01-27",51.6853,52.1425,49.9217,50.4256,485900.0],["2022-01-28",50.2576,51.2841,49.3992,51.2374,385000.0],["2022-01-31",50.9481,51.9466,50.6029,51.9372,716100.0],["2022-02-01",51.8812,52.2731,51.4053,52.2265,255700.0],["2022-02-02",52.3571,52.3571,51.62,51.8626,368300.0],["2022-02-03",51.6666,52.0772,50.9948,51.1068,257700.0],["2022-02-04",50.6495,51.2001,49.8844,50.5375,312200.0],["2022-02-07",50.7055,50.9948,50.3883,50.5842,230800.0],["2022-02-08",50.7615,51.1907,50.5376,51.0974,323900.0],["2022-02-09",51.6386,51.9092,51.2747,51.396,240900.0],["2022-02-10",50.7027,51.7801,50.1219,50.3842,273300.0],["2022-02-11",50.3842,51.0494,49.7753,50.0095,249700.0],["2022-02-14",50.0095,50.6372,49.7565,50.2062,330600.0],["2022-02-15",50.6934,51.218,50.4123,50.8433,360100.0],["2022-02-16",50.759,51.1056,50.2624,50.8526,276200.0],["2022-02-17",50.4311,50.5622,49.8502,49.9439,229500.0],["2022-02-18",50.0938,50.862,50.0938,50.1875,268600.0],["2022-02-22",50.0844,50.2812,49.4942,49.6254,464400.0],["2022-02-23",49.7097,49.972,49.0445,49.1382,577000.0],["2022-02-24",48.1451,49.7378,47.7985,49.4755,622900.0],["2022-02-25",49.7003,50.7964,49.5504,50.7027,398200.0],["2022-02-28",50.15,50.9838,50.15,50.8433,467400.0],["2022-03-01",50.8433,51.1712,49.1288,49.4661,847900.0],["2022-03-02",49.9626,50.9932,48.8009,49.9064,642900.0],["2022-03-03",50.5247,50.5247,49.4848,49.5598,430500.0],["2022-03-04",49.0164,49.0164,47.302,47.5081,695500.0],["2022-03-07",47.583,47.6392,45.7468,45.7655,545600.0],["2022-03-08",46.084,48.4074,45.4563,47.0022,649700.0],["2022-03-09",48.1076,48.8103,47.9765,48.2482,342800.0],["2022-03-10",47.4893,48.1264,47.2551,47.8922,357800.0],["2022-03-11",48.1732,48.3887,46.9272,46.9553,398500.0],["2022-03-14",47.4893,48.014,47.0584,47.7797,376300.0],["2022-03-15",47.9109,48.6604,47.5268,48.5573,479500.0],["2022-03-16",48.9415,49.7659,48.0795,49.2225,613100.0],["2022-03-17",48.829,49.6722,48.4262,49.2881,312200.0],["2022-03-18",49.2131,49.5223,48.6885,49.2319,700400.0],["2022-03-21",49.363,49.7846,49.007,49.5691,427300.0],["2022-03-22",49.8596,50.2343,49.1195,49.4005,414400.0],["2022-03-23",49.185,49.6441,48.4168,48.4637,293800.0],["2022-03-24",48.6698,48.8946,48.3887,48.8478,229700.0],["2022-03-25",48.8009,49.2694,48.6885,49.2319,193600.0],["2022-03-28",49.0539,49.2412,48.7728,49.2412,234300.0],["2022-03-29",49.6909,50.684,49.5879,50.5341,389700.0],["2022-03-30",50.506,50.5622,49.2225,49.541,304300.0],["2022-03-31",49.3911,49.6816,48.6135,48.651,264800.0],["2022-04-01",49.1476,49.6722,48.9789,49.5504,582000.0],["2022-04-04",49.2881,49.438,48.3419,48.3793,611600.0],["2022-04-05",48.3231,48.7353,47.6767,47.7797,624900.0],["2022-04-06",47.3675,48.2013,47.0771,48.0608,410100.0],["2022-04-07",48.0514,48.4168,47.4425,48.1264,286400.0],["2022-04-08",48.0795,48.8197,47.7704,48.4918,451800.0],["2022-04-11",48.4074,48.7353,47.8734,47.9484,515000.0],["2022-04-12",48.2294,48.6979,47.3207,47.6205,493200.0],["2022-04-13",47.7797,48.1545,47.4519,47.6486,329100.0],["2022-04-14",47.6861,48.0702,47.0584,47.2645,539500.0],["2022-04-18",47.0022,47.3113,46.6836,46.9741,881400.0],["2022-04-19",47.1802,48.5386,47.1802,48.5386,382800.0],["2022-04-20",49.0633,49.8127,48.7916,49.2787,258700.0],["2022-04-21",49.4755,49.7846,49.1382,49.4005,416200.0],["2022-04-22",48.7822,48.9977,48.1358,48.1732,364500.0],["2022-04-25",47.9015,48.5761,46.9178,48.548,432500.0],["2022-04-26",47.8641,48.2669,47.0303,47.049,359000.0],["2022-04-27",47.0115,47.6954,46.9085,47.1895,508400.0],["2022-04-28",47.3301,47.7985,46.7961,47.5455,335600.0],["2022-04-29",47.227,47.6954,45.728,45.9435,1509900.0],["2022-05-02",45.8592,46.515,45.1003,46.0747,519500.0],["2022-05-03",45.9622,47.2926,45.7374,47.1239,512100.0],["2022-05-04",47.0865,49.0351,46.8897,49.007,356400.0],["2022-05-05",48.651,48.6885,47.0958,47.4706,364700.0],["2022-05-06",47.2176,47.2176,45.9622,47.0865,420400.0],["2022-05-09",46.5337,47.583,46.5337,46.9928,294100.0],["2022-05-10",47.3488,47.3488,45.4751,46.2152,330200.0],["2022-05-11",46.2995,46.8616,45.2409,45.4282,388300.0],["2022-05-12",45.4095,46.6087,45.4095,46.5618,429100.0],["2022-05-13",47.0115,47.1052,46.0278,46.5243,384100.0],["2022-05-16",46.515,47.1146,45.5313,46.5525,333900.0],["2022-05-17",47.2364,48.2107,46.9647,48.2107,236800.0],["2022-05-18",47.5924,48.0983,46.7492,46.8616,245900.0],["2022-05-19",46.693,47.3863,46.3182,46.7211,222400.0],["2022-05-20",47.1333,47.2364,45.8498,46.6555,307000.0],["2022-05-23",47.2176,47.836,46.5056,46.7492,461600.0],["2022-05-24",46.5712,46.7492,45.6624,46.5899,260100.0],["2022-05-25",46.2527,47.5736,46.1684,47.405,505500.0],["2022-05-26",47.8172,48.7072,47.8172,48.5105,253600.0],["2022-05-27",48.8759,49.5223,48.7166,49.1569,284700.0],["2022-05-31",48.7541,49.2038,47.9484,48.9789,580600.0],["2022-06-01",47.583,48.7072,46.8335,47.7704,554200.0],["2022-06-02",48.6979,50.328,48.0327,50.2437,539700.0],["2022-06-03",49.7846,50.3093,49.3724,49.8877,540500.0],["2022-06-06",50.4685,50.6934,49.8315,49.9064,319100.0],["2022-06-07",49.6066,50.2999,49.4192,50.1219,465900.0],["2022-06-08",49.7361,50.0843,49.3974,49.6326,256300.0],["2022-06-09",49.3504,49.8114,48.9646,48.9646,254600.0],["2022-06-10",48.1648,48.3624,47.3086,47.525,465800.0],["2022-06-13",46.5653,46.7252,45.6996,45.9349,449800.0],["2022-06-14",46.0384,46.1042,44.6929,45.1351,658400.0],["2022-06-15",45.3421,45.8972,44.8434,45.4268,637000.0],["2022-06-16",44.4765,44.8717,43.3003,43.5638,532800.0],["2022-06-17",43.7614,44.1566,43.385,43.5356,1067800.0],["2022-06-21",43.8367,44.4483,43.2815,44.2318,381100.0],["2022-06-22",43.6579,44.8152,43.6579,44.58,315500.0],["2022-06-23",44.4859,44.9563,44.1189,44.7305,423200.0],["2022-06-24",44.8999,45.6244,44.8999,45.2386,1200600.0],["2022-06-27",45.6714,46.3395,45.1351,45.9725,496600.0],["2022-06-28",46.1419,46.65,45.4927,45.5397,452300.0],["2022-06-29",45.455,45.6056,44.8434,45.2668,407100.0],["2022-06-30",44.6741,45.662,44.4953,45.2951,407900.0],["2022-07-01",45.3515,45.8784,44.8811,45.6996,353200.0],["2022-07-05",45.0222,45.5773,44.2036,45.5585,342400.0],["2022-07-06",45.5303,46.0572,45.2668,45.615,546700.0],["2022-07-07",45.9819,46.8946,45.7561,46.7723,438200.0],["2022-07-08",46.7911,46.7911,46.0196,46.1042,309200.0],["2022-07-11",45.869,46.4053,45.6056,45.9255,290800.0],["2022-07-12",45.8314,46.6594,45.5115,45.7091,316800.0],["2022-07-13",45.2292,45.6526,44.9469,45.4644,232500.0],["2022-07-14",44.7493,44.8811,44.4012,44.7964,383000.0],["2022-07-15",45.4456,45.9631,45.1633,45.8314,458900.0],["2022-07-18",46.0854,46.3018,45.3797,45.455,281400.0],["2022-07-19",46.0666,47.5062,46.0572,47.4591,383800.0],["2022-07-20",47.4874,47.9296,47.1204,47.7979,339600.0],["2022-07-21",47.6285,48.4753,47.365,48.4659,235800.0],["2022-07-22",48.6353,48.6917,47.9766,48.146,270300.0],["2022-07-25",48.0237,48.2683,47.6849,48.1272,306700.0],["2022-07-26",47.9014,48.8987,47.8167,48.8517,317700.0],["2022-07-27",48.9364,49.642,48.6164,49.5385,363500.0],["2022-07-28",49.6985,50.2066,49.4256,50.1689,207500.0],["2022-07-29",50.1219,51.3168,50.0843,51.1945,541200.0],["2022-08-01",51.2322,52.0037,50.8088,51.712,293900.0],["2022-08-02",51.5803,51.9002,50.9593,51.3451,335000.0],["2022-08-03",51.5709,51.5803,50.9875,51.298,218200.0],["2022-08-04",51.4674,51.6085,51.2133,51.4109,252300.0],["2022-08-05",51.0346,51.5332,50.7805,51.3733,316100.0],["2022-08-08",51.7497,52.1072,51.1945,51.4862,317300.0],["2022-08-09",51.3639,51.3639,50.7523,50.8652,282700.0],["2022-08-10",51.7497,52.6811,51.7497,52.5212,382100.0],["2022-08-11",52.9916,53.3116,52.5306,52.6341,228000.0],["2022-08-12",52.8223,53.5562,52.6529,53.5374,247200.0],["2022-08-15",53.339,53.8491,53.1028,53.6224,300200.0],["2022-08-16",53.2728,54.0097,53.2728,53.868,213700.0],["2022-08-17",53.5185,53.6696,53.0839,53.339,236100.0],["2022-08-18",53.3768,53.7547,53.1973,53.5563,243400.0],["2022-08-19",53.3579,53.783,52.5738,52.9516,296400.0],["2022-08-22",52.4982,52.6493,51.3456,51.4023,225000.0],["2022-08-23",51.1945,51.9502,51.1945,51.4306,172600.0],["2022-08-24",51.544,51.903,51.3173,51.7613,234200.0],["2022-08-25",51.9408,52.4131,51.8369,52.3187,193700.0],["2022-08-26",52.347,52.4793,50.4104,50.4387,262000.0],["2022-08-29",50.0513,50.7977,49.853,50.5143,259800.0],["2022-08-30",50.7127,50.7127,49.7112,49.9758,464200.0],["2022-08-31",50.0325,50.0891,47.973,48.5115,652700.0],["2022-09-01",48.1241,48.8799,47.6234,48.8232,428600.0],["2022-09-02",49.2105,49.2105,47.8879,48.0296,472900.0],["2022-09-06",48.1808,48.5965,47.7273,48.3414,455300.0],["2022-09-07",48.3036,49.5506,48.0958,49.3239,241100.0],["2022-09-08",48.946,49.5412,48.5587,49.4562,251100.0],["2022-09-09",49.7585,50.3348,49.6546,49.8718,257300.0],["2022-09-12",50.1836,50.5804,49.938,50.2308,266800.0],["2022-09-13",49.2294,49.5034,48.7382,49.0027,270300.0],["2022-09-14",49.0972,49.3617,48.6059,49.1633,356400.0],["2022-09-15",48.9177,49.3428,48.4359,48.7949,425500.0],["2022-09-16",48.3414,48.861,48.058,48.8138,917500.0],["2022-09-19",48.4548,49.6073,48.3225,49.5034,396900.0],["2022-09-20",49.0972,49.135,48.5209,48.9649,267700.0],["2022-09-21",49.4089,49.9096,48.6154,48.6437,311100.0],["2022-09-22",48.5587,48.5587,47.7462,48.0769,340600.0],["2022-09-23",47.4345,47.869,46.2725,46.9149,515200.0],["2022-09-26",46.6787,47.4156,46.5464,46.5653,395500.0],["2022-09-27",46.981,46.9905,45.5072,46.1496,470600.0],["2022-09-28",46.622,48.1241,46.348,47.7084,464300.0],["2022-09-29",47.2172,47.2172,46.3291,46.9432,381100.0],["2022-09-30",46.9527,47.4156,46.2536,46.3008,556600.0],["2022-10-03",46.9904,48.0107,46.5748,47.7746,369700.0],["2022-10-04",48.1525,49.2956,48.1525,49.2956,477500.0],["2022-10-05",48.6532,49.5979,48.6343,49.0688,434400.0],["2022-10-06",48.8704,49.4089,48.502,48.5965,487300.0],["2022-10-07",48.2658,48.2658,47.3494,47.8785,492500.0],["2022-10-10",48.2091,48.2847,47.4912,47.8785,285800.0],["2022-10-11",47.7746,48.4075,47.5667,47.9257,442500.0],["2022-10-12",47.9541,48.228,47.3967,47.425,343200.0],["2022-10-13",46.622,49.1066,46.3103,48.8705,543300.0],["2022-10-14",48.9649,49.3428,47.7179,47.973,480500.0],["2022-10-17",48.5303,49.39,48.5303,49.1822,482900.0],["2022-10-18",50.0702,50.4765,49.6451,50.0986,418500.0],["2022-10-19",49.6829,50.1931,49.305,49.8813,404000.0],["2022-10-20",50.0136,50.2592,48.4264,48.6532,330800.0],["2022-10-21",48.8327,50.4009,48.6248,50.2308,288000.0],["2022-10-24",50.5709,51.5912,50.5426,51.5251,387600.0],["2022-10-25",51.3551,52.3281,51.3362,52.2431,418300.0],["2022-10-26",52.6777,52.8005,51.8463,52.1581,369100.0],["2022-10-27",52.536,53.4901,52.536,52.9705,333400.0],["2022-10-28",53.2067,54.3215,53.1595,54.1798,364600.0],["2022-10-31",54.3026,54.6899,53.9908,54.2742,1049800.0],["2022-11-01",54.5671,55.0111,54.0853,54.7561,321900.0],["2022-11-02",54.6333,55.2757,53.424,53.4807,340400.0],["2022-11-03",52.8383,54.4821,52.2526,54.1325,378800.0],["2022-11-04",54.8316,55.4079,54.5388,55.3418,258800.0],["2022-11-07",55.3796,55.9653,55.1623,55.9275,299800.0],["2022-11-08",56.0692,56.6455,55.3134,55.663,315200.0],["2022-11-09",55.1245,55.8803,54.9261,55.2284,261700.0],["2022-11-10",56.6833,57.0139,56.1448,56.8533,311500.0],["2022-11-11",56.9667,57.4013,56.1543,56.2109,381900.0],["2022-11-14",55.9748,56.3526,55.6158,55.6441,431100.0],["2022-11-15",56.2204,57.2312,56.2204,56.9762,472900.0],["2022-11-16",57.1084,57.4391,56.6266,57.0517,285200.0],["2022-11-17",56.4755,56.6833,55.5591,56.655,298000.0],["2022-11-18",57.4202,57.4202,55.8519,56.551,530900.0],["2022-11-21",56.5794,57.1273,56.3999,56.8344,252200.0],["2022-11-22",56.9762,57.5524,56.6833,57.4863,448200.0],["2022-11-23",57.628,57.9965,57.2312,57.269,1881600.0],["2022-11-25",57.6375,57.902,57.5146,57.7981,142400.0],["2022-11-28",57.4391,57.4391,56.1637,56.4566,324400.0],["2022-11-29",56.4849,56.8533,55.8047,55.8803,443300.0],["2022-11-30",56.6833,58.1004,54.4726,57.5524,853800.0],["2022-12-01",58.4783,58.5161,56.6833,57.5902,571100.0],["2022-12-02",57.0592,58.0834,56.7652,57.6661,496400.0],["2022-12-05",57.0402,57.0402,56.0445,56.4712,311500.0],["2022-12-06",56.4617,56.8695,55.466,56.1678,490200.0],["2022-12-07",56.1583,56.8695,56.1393,56.1583,316000.0],["2022-12-08",56.348,56.8316,56.1962,56.4333,322400.0],["2022-12-09",56.3954,56.7273,55.8833,56.4143,409800.0],["2022-12-12",56.6419,56.7178,56.0255,56.5186,464500.0],["2022-12-13",57.8747,57.8747,56.7462,56.8316,663400.0],["2022-12-14",56.9074,57.1635,56.2911,56.7652,542100.0],["2022-12-15",55.9971,56.6609,55.779,55.9876,569300.0],["2022-12-16",55.4471,56.0255,55.2195,55.7031,1296200.0],["2022-12-19",55.8359,56.5471,55.1436,55.2764,471400.0],["2022-12-20",55.0962,56.6799,55.0962,56.054,543100.0],["2022-12-21",56.4333,57.3247,56.4333,57.3247,497100.0],["2022-12-22",56.9833,57.1066,55.7126,56.3005,300200.0],["2022-12-23",56.2247,56.9359,56.1393,56.6135,319000.0],["2022-12-27",56.6893,57.3152,56.5661,56.8126,214800.0],["2022-12-28",56.9264,57.1066,55.5609,55.5704,298500.0],["2022-12-29",55.9592,56.8695,55.9023,56.4902,229900.0],["2022-12-30",56.2152,56.2247,55.3807,55.8264,293700.0],["2023-01-03",56.0729,56.3574,55.4376,55.9497,391300.0],["2023-01-04",56.1583,56.5471,55.5324,56.1583,375500.0],["2023-01-05",55.9307,55.9876,55.21,55.4376,399500.0],["2023-01-06",56.0919,57.2299,56.0919,57.1066,347000.0],["2023-01-09",57.173,57.7325,56.8221,57.0971,345100.0],["2023-01-10",56.9549,57.723,56.9549,57.5333,353600.0],["2023-01-11",57.8463,58.1023,57.5144,57.9411,209100.0],["2023-01-12",58.017,58.5196,57.8178,58.1023,315000.0],["2023-01-13",57.9411,58.5385,57.9411,58.5196,207000.0],["2023-01-17",58.5101,58.9463,57.9506,57.979,257200.0],["2023-01-18",58.1877,58.529,57.2868,57.3721,332400.0],["2023-01-19",57.2488,57.2488,55.8738,55.8928,230300.0],["2023-01-20",56.1773,56.5661,55.8548,56.5566,318400.0],["2023-01-23",56.6419,57.5144,56.2247,57.154,272100.0],["2023-01-24",56.7652,58.1118,56.6799,57.8747,382800.0],["2023-01-25",57.3816,57.7988,57.1256,57.7799,251900.0],["2023-01-26",58.1308,58.4437,57.6661,58.3394,364500.0],["2023-01-27",58.292,58.8325,57.998,58.4911,286200.0],["2023-01-30",58.292,58.7377,57.8083,57.8273,390400.0],["2023-01-31",58.1782,59.411,57.9316,59.1265,1252400.0],["2023-02-01",58.9178,60.2549,58.8799,59.9136,383000.0],["2023-02-02",60.3118,60.5774,59.923,60.5584,321300.0],["2023-02-03",60.2455,60.8998,59.9799,60.3972,349900.0],["2023-02-06",60.0273,60.511,59.5817,59.5911,388800.0],["2023-02-07",59.2592,60.0558,58.7756,59.961,334500.0],["2023-02-08",59.5532,60.1601,59.411,59.8187,232100.0],["2023-02-09",60.2661,60.5706,59.2953,59.5903,293200.0],["2023-02-10",59.6189,60.1518,59.162,60.0947,267300.0],["2023-02-13",60.3327,60.9133,59.9234,60.7705,394700.0],["2023-02-14",60.5706,60.9133,59.9996,60.485,339000.0],["2023-02-15",60.2661,61.1322,60.1328,60.761,304400.0],["2023-02-16",60.0947,61.037,60.0947,60.6277,225000.0],["2023-02-17",60.6277,61.2559,60.5706,61.1702,325700.0],["2023-02-21",60.6753,61.1036,59.4951,59.7235,297100.0],["2023-02-22",59.9044,60.3137,59.6379,59.8663,381700.0],["2023-02-23",60.0947,60.4945,59.0002,59.9329,463600.0],["2023-02-24",59.3714,60.0186,58.8574,59.9044,427100.0],["2023-02-27",60.3898,60.7039,59.9234,60.1138,283400.0],["2023-02-28",60.0662,60.7895,60.0662,60.1994,704300.0],["2023-03-01",60.2661,63.1404,59.9329,62.5979,633200.0],["2023-03-02",62.5693,63.2546,62.103,63.1404,535800.0],["2023-03-03",63.4735,63.7305,62.912,63.6639,539100.0],["2023-03-06",63.4735,63.721,62.7978,62.893,482200.0],["2023-03-07",63.0643,63.5211,62.6931,62.9691,383300.0],["2023-03-08",62.9976,63.1785,62.5693,62.8168,258500.0],["2023-03-09",63.0643,63.445,62.2362,62.2648,337100.0],["2023-03-10",62.3124,62.5313,60.761,61.0084,323700.0],["2023-03-13",60.2375,60.6182,59.2953,60.1138,663700.0],["2023-03-14",61.3796,62.1886,60.78,61.5414,612100.0],["2023-03-15",60.4945,60.4945,58.7242,59.5808,441200.0],["2023-03-16",59.0002,61.0275,58.886,60.8942,459100.0],["2023-03-17",60.5897,60.5897,58.7623,59.2191,1291700.0],["2023-03-20",59.8758,60.9704,59.8758,60.4183,425800.0],["2023-03-21",61.1607,61.5795,60.4945,61.1036,523600.0],["2023-03-22",61.1036,61.5224,60.0757,60.0947,496600.0],["2023-03-23",60.209,61.1988,59.5808,60.0091,402600.0],["2023-03-24",59.5617,60.1518,59.0859,60.1423,414900.0],["2023-03-27",60.8086,60.9989,60.2851,60.6468,306500.0],["2023-03-28",60.5611,61.5034,60.3136,61.018,441100.0],["2023-03-29",61.5319,61.6271,60.9989,61.4177,449300.0],["2023-03-30",61.865,62.1315,61.3035,61.3891,356400.0],["2023-03-31",61.7889,62.2648,61.57,62.1886,624400.0],["2023-04-03",61.9412,62.3409,61.3701,62.1125,551900.0],["2023-04-04",62.1315,62.1315,59.162,59.4856,501000.0],["2023-04-05",59.1335,59.4761,58.372,58.7623,520800.0],["2023-04-06",58.7432,58.7432,57.9342,58.0389,488700.0],["2023-04-10",57.9723,59.0668,57.6487,59.0097,401600.0],["2023-04-11",59.2477,59.8758,59.2477,59.6379,373500.0],["2023-04-12",60.1043,60.5897,59.8282,60.1804,380700.0],["2023-04-13",60.228,60.485,59.3238,60.1899,344400.0],["2023-04-14",60.2089,60.9323,59.9425,60.228,272800.0],["2023-04-17",60.504,60.8466,59.9996,60.4755,299700.0],["2023-04-18",60.5992,60.9418,60.2185,60.5516,437200.0],["2023-04-19",60.5706,60.6277,59.9805,60.4659,453200.0],["2023-04-20",60.5421,61.1988,60.1994,60.9037,450100.0],["2023-04-21",61.0655,61.0655,60.4469,60.8181,545500.0],["2023-04-24",60.6277,61.4843,60.6277,61.1988,373700.0],["2023-04-25",61.0084,61.3416,60.2565,60.2756,505400.0],["2023-04-26",59.7711,60.247,59.1049,59.181,431600.0],["2023-04-27",59.4475,60.6468,59.4475,60.504,451600.0],["2023-04-28",60.3708,61.0846,60.3232,60.485,935100.0],["2023-05-01",60.4564,61.6081,60.4564,61.2273,316700.0],["2023-05-02",60.9418,61.5034,60.3327,61.4463,509800.0],["2023-05-03",61.7699,62.5027,61.5319,61.5985,500400.0],["2023-05-04",61.4938,61.9221,60.4088,60.4659,408500.0],["2023-05-05",61.1512,61.6652,60.8466,61.3891,346400.0],["2023-05-08",61.7223,61.7223,60.8086,60.8181,330600.0],["2023-05-09",60.6372,60.7039,60.2946,60.5706,293200.0],["2023-05-10",60.9228,60.9704,59.9044,60.9513,339500.0],["2023-05-11",60.6087,61.1988,59.8949,60.247,292000.0],["2023-05-12",60.5135,60.8466,59.6569,60.2375,212200.0],["2023-05-15",60.3136,60.8371,59.9996,60.5135,442000.0],["2023-05-16",60.1138,60.3517,59.6379,59.9044,305500.0],["2023-05-17",60.1804,60.8371,60.1518,60.7895,384500.0],["2023-05-18",60.7229,61.4463,60.4374,61.1227,203200.0],["2023-05-19",61.7127,61.7127,60.6658,60.8086,302200.0],["2023-05-22",61.0275,61.313,60.4564,61.1322,501700.0],["2023-05-23",60.7515,61.0941,60.0472,60.4374,358000.0],["2023-05-24",60.2375,60.2375,59.5237,59.7616,349800.0],["2023-05-25",59.9425,60.7419,59.7045,60.3136,344300.0],["2023-05-26",60.6087,61.4082,60.3612,61.3321,316000.0],["2023-05-30",61.4177,61.5985,60.8847,60.9989,307300.0],["2023-05-31",60.7229,60.8086,55.2598,55.7071,1333600.0],["2023-06-01",55.6405,56.7921,55.2693,56.2877,819200.0],["2023-06-02",56.8492,57.3822,56.5256,56.7064,994500.0],["2023-06-05",56.5446,56.5446,55.3264,55.5929,572000.0],["2023-06-06",55.5833,57.1222,55.5833,56.7208,509200.0],["2023-06-07",56.7399,59.0435,56.7208,58.7759,710200.0],["2023-06-08",58.6325,58.9671,57.6002,57.9252,445700.0],["2023-06-09",57.7914,57.8678,57.2083,57.3803,399100.0],["2023-06-12",57.3517,57.9347,56.998,57.7436,363100.0],["2023-06-13",57.8105,58.6803,57.8105,58.4604,429500.0],["2023-06-14",58.5465,58.7759,57.906,58.2215,369800.0],["2023-06-15",58.1833,58.8906,58.0016,58.6899,426000.0],["2023-06-16",59.1009,59.2729,58.5656,59.0244,1084700.0],["2023-06-20",58.6516,59.0531,57.82,58.3171,439000.0],["2023-06-21",58.145,59.0913,57.8487,58.7759,414800.0],["2023-06-22",58.9766,58.9766,58.0494,58.6994,424500.0],["2023-06-23",58.1546,58.8524,57.9252,57.9921,1213100.0],["2023-06-26",58.1355,59.1104,58.1163,58.7663,318800.0],["2023-06-27",59.1296,59.7126,58.6612,59.4259,679800.0],["2023-06-28",59.2347,59.359,58.5465,59.0722,1990400.0],["2023-06-29",58.6707,59.6457,58.5274,59.5597,471800.0],["2023-06-30",59.8082,60.2861,59.4928,59.7509,671600.0],["2023-07-03",59.3781,59.8942,59.2634,59.617,291500.0],["2023-07-05",59.1296,59.5406,58.8332,59.0913,411900.0],["2023-07-06",58.7759,59.0435,57.648,58.3457,509800.0],["2023-07-07",58.384,59.1773,58.0972,58.47,377400.0],["2023-07-10",58.5274,59.4163,58.5274,59.12,366100.0],["2023-07-11",59.2443,59.7126,59.2156,59.5215,225000.0],["2023-07-12",60.181,60.181,59.617,59.9516,439400.0],["2023-07-13",59.9038,60.0759,59.5979,59.7031,252600.0],["2023-07-14",59.684,59.684,58.8046,59.1104,266500.0],["2023-07-17",58.9766,59.617,58.8046,59.3494,185800.0],["2023-07-18",59.2538,60.0854,59.2538,59.856,308800.0],["2023-07-19",59.6457,59.9898,59.1391,59.7987,303000.0],["2023-07-20",60.095,60.095,59.5023,59.7318,356600.0],["2023-07-21",60.0376,60.0376,59.3016,59.3876,313700.0],["2023-07-24",59.4641,59.9325,59.1391,59.4067,205300.0],["2023-07-25",59.0818,59.7222,59.0531,59.6075,281200.0],["2023-07-26",59.4068,60.6207,59.4068,60.0567,553800.0],["2023-07-27",60.3244,60.3626,59.2825,59.7987,382700.0],["2023-07-28",60.0567,60.181,59.5215,59.77,318600.0],["2023-07-31",59.8847,60.181,59.5119,60.0567,1059400.0],["2023-08-01",59.77,61.1178,59.77,60.7258,356100.0],["2023-08-02",60.4678,60.9839,60.1045,60.3148,331900.0],["2023-08-03",59.8656,60.2192,58.9671,59.5119,406800.0],["2023-08-04",59.8465,59.8465,59.1296,59.1774,274700.0],["2023-08-07",59.206,60.1045,59.206,59.9134,407700.0],["2023-08-08",59.4737,60.0089,58.7854,59.9803,351200.0],["2023-08-09",60.0854,60.506,59.8273,60.2479,220200.0],["2023-08-10",60.3722,60.7641,59.1104,59.2634,425600.0],["2023-08-11",59.2538,59.856,59.1869,59.5979,269500.0],["2023-08-14",59.7899,60.2121,59.454,60.1738,309500.0],["2023-08-15",59.8091,59.9626,59.3772,59.7131,396800.0],["2023-08-16",59.8379,60.5768,59.3868,59.3964,322600.0],["2023-08-17",59.3772,59.7131,58.6766,58.7054,284900.0],["2023-08-18",58.7054,59.1949,58.1104,58.2351,363500.0],["2023-08-21",58.0144,58.4847,57.4962,58.2927,404800.0],["2023-08-22",58.5902,58.8685,58.1008,58.2159,239100.0],["2023-08-23",58.0912,59.0221,58.0816,58.9645,329600.0],["2023-08-24",58.763,59.5116,58.12,58.1488,289100.0],["2023-08-25",58.5326,58.9837,58.072,58.7438,256400.0],["2023-08-28",58.9549,59.4732,58.7342,58.8398,415200.0],["2023-08-29",59.3868,61.4982,59.1757,60.9127,737600.0],["2023-08-30",61.2966,62.5826,60.9223,61.1814,529400.0],["2023-08-31",61.1814,61.8532,61.1814,61.2966,550600.0],["2023-09-01",61.5845,62.2947,61.3926,62.2371,335100.0],["2023-09-05",61.6997,61.8149,59.9914,60.7496,424200.0],["2023-09-06",60.8359,61.4214,60.3753,60.7592,378300.0],["2023-09-07",60.5097,60.7496,58.9453,59.4828,613000.0],["2023-09-08",59.5404,59.6459,59.1949,59.3484,193600.0],["2023-09-11",59.5883,59.8954,59.262,59.8379,295200.0],["2023-09-12",59.5595,60.0106,59.1085,59.3004,293800.0],["2023-09-13",59.1661,59.3388,58.7726,59.0509,290000.0],["2023-09-14",59.6363,59.953,59.1373,59.3964,335900.0],["2023-09-15",59.214,59.3004,58.6958,59.1757,1073200.0],["2023-09-18",59.4252,59.9434,59.0989,59.2812,231000.0],["2023-09-19",59.0605,59.2716,58.2159,58.2927,322100.0],["2023-09-20",58.6766,59.1661,58.2063,58.2639,199000.0],["2023-09-21",58.0528,58.2735,57.237,57.2562,244500.0],["2023-09-22",57.237,57.9088,57.237,57.5058,216800.0],["2023-09-25",57.2178,58.0144,57.1699,57.7553,247900.0],["2023-09-26",57.4674,57.5729,56.6036,56.6228,272100.0],["2023-09-27",56.9971,57.2083,56.6708,57.0259,294000.0],["2023-09-28",56.8915,57.9376,56.8915,57.381,449100.0],["2023-09-29",57.7361,57.9472,57.1603,57.237,389500.0],["2023-10-02",56.9875,57.8704,56.9491,57.3138,312300.0],["2023-10-03",57.0547,57.525,56.642,56.9779,337600.0],["2023-10-04",56.9204,57.3042,56.6132,57.1411,306100.0],["2023-10-05",57.1795,57.6017,56.7956,56.9491,363900.0],["2023-10-06",56.8148,58.024,56.6324,57.5154,433800.0],["2023-10-09",57.3522,58.1488,57.1027,57.8417,316200.0],["2023-10-10",58.0528,58.5998,57.8992,58.2255,321800.0],["2023-10-11",58.2351,58.8589,58.0912,58.8493,339300.0],["2023-10-12",59.0221,59.1853,58.2639,58.6286,342100.0],["2023-10-13",58.811,59.1469,57.7937,58.0912,340600.0],["2023-10-16",58.667,59.3484,58.0624,58.5614,369200.0],["2023-10-17",58.2255,59.7803,58.2255,59.406,753700.0],["2023-10-18",58.859,59.0125,57.0355,57.0451,344900.0],["2023-10-19",56.9875,57.4674,56.2869,56.4597,460600.0],["2023-10-20",56.7188,56.9875,55.8455,56.2198,487800.0],["2023-10-23",56.1814,56.5173,55.4712,55.6823,406800.0],["2023-10-24",56.1334,56.5173,55.548,56.2101,292200.0],["2023-10-25",55.6535,56.6324,55.4328,55.6631,298800.0],["2023-10-26",55.8743,56.3157,55.6343,55.7495,365600.0],["2023-10-27",55.7015,56.0758,54.9529,54.9913,334800.0],["2023-10-30",55.26,55.5384,54.9145,55.1257,310100.0],["2023-10-31",55.0105,55.5959,54.8954,55.3368,751500.0],["2023-11-01",55.308,55.6151,54.7514,55.4808,352100.0],["2023-11-02",56.2581,56.738,55.9606,56.5844,453500.0],["2023-11-03",57.0931,57.7841,56.9683,57.2083,378600.0],["2023-11-06",57.1891,57.5633,56.69,57.0835,371900.0],["2023-11-07",56.8628,56.8628,56.2006,56.3445,353700.0],["2023-11-08",56.4693,57.1507,56.4693,56.8915,427300.0],["2023-11-09",57.1123,57.2466,56.642,56.6612,488300.0],["2023-11-10",56.9299,57.6881,56.5748,57.6017,282700.0],["2023-11-13",57.3522,57.6689,57.2754,57.285,307200.0],["2023-11-14",58.1296,58.7054,58.1296,58.5902,403200.0],["2023-11-15",58.5422,59.0317,58.1967,58.523,545400.0],["2023-11-16",58.5422,58.715,57.4098,57.5441,920500.0],["2023-11-17",57.976,58.1872,57.4674,57.9472,975000.0],["2023-11-20",58.0048,58.12,57.6497,57.7169,551200.0],["2023-11-21",57.5441,57.88,57.5249,57.7745,587000.0],["2023-11-22",57.8896,58.3407,57.6881,57.7361,405500.0],["2023-11-24",57.7457,58.1776,57.7457,58.0336,174800.0],["2023-11-27",57.7553,57.928,57.3714,57.4482,498900.0],["2023-11-28",57.4098,57.4098,56.3829,56.4021,482400.0],["2023-11-29",57.429,57.8033,56.8916,57.6113,698400.0],["2023-11-30",58.0144,58.5231,57.3714,58.3887,840700.0],["2023-12-01",58.2447,59.0509,58.1296,58.9357,635700.0],["2023-12-04",58.6466,59.6392,58.5888,59.6103,581900.0],["2023-12-05",59.3694,59.3694,58.5792,58.7719,389900.0],["2023-12-06",59.0032,59.3886,58.8008,58.9357,443500.0],["2023-12-07",59.0706,59.2248,58.7815,59.0321,353600.0],["2023-12-08",59.0321,59.6585,59.0321,59.1959,609900.0],["2023-12-11",59.2634,60.1692,59.1574,60.1595,350500.0],["2023-12-12",60.2655,60.4775,59.8415,60.1692,401500.0],["2023-12-13",60.121,61.4412,60.0728,61.2966,764600.0],["2023-12-14",61.6725,63.2528,61.6725,63.0697,702400.0],["2023-12-15",63.0023,63.5419,62.8577,63.1853,1610600.0],["2023-12-18",63.1179,63.1757,62.4915,63.0312,428600.0],["2023-12-19",63.3202,63.619,63.2624,63.5033,361600.0],["2023-12-20",63.4262,64.0333,62.6939,62.7132,430400.0],["2023-12-21",63.1275,63.2239,62.2603,62.8481,259400.0],["2023-12-22",63.0601,63.513,62.8963,63.2335,257600.0],["2023-12-26",63.3299,63.5515,63.1275,63.1468,512700.0],["2023-12-27",63.0312,63.3684,62.9155,63.1082,275700.0],["2023-12-28",62.8962,63.2046,62.8962,63.1661,318800.0],["2023-12-29",63.1661,63.3973,62.8866,62.9733,262500.0],["2024-01-02",62.5494,62.9541,62.0772,62.4337,352400.0],["2024-01-03",61.8266,62.0483,61.2292,61.2774,403300.0],["2024-01-04",61.4219,61.6532,61.2292,61.3448,389300.0],["2024-01-05",61.0846,61.3641,60.863,61.2484,467900.0],["2024-01-08",60.6221,60.6992,59.7259,60.3619,424500.0],["2024-01-09",59.8705,60.1692,59.5428,60.1499,414000.0],["2024-01-10",60.2463,60.5354,59.8801,60.5257,352300.0],["2024-01-11",60.7088,60.757,59.7259,60.3523,285800.0],["2024-01-12",61.0943,61.0943,60.5064,60.969,297600.0],["2024-01-16",60.8341,61.1424,60.5354,61.1232,386200.0],["2024-01-17",60.5739,60.9401,60.4872,60.5835,258400.0],["2024-01-18",60.7763,61.3159,60.6895,61.2774,255900.0],["2024-01-19",61.4123,61.7784,60.8437,61.7688,364900.0],["2024-01-22",62.0675,62.4723,61.9904,62.4144,263300.0],["2024-01-23",62.6361,62.6939,62.0772,62.4241,323700.0],["2024-01-24",62.7517,62.7517,61.8363,61.8555,393800.0],["2024-01-25",62.4241,62.5879,61.7784,62.3181,298000.0],["2024-01-26",62.6457,62.9637,61.8652,61.9326,363100.0],["2024-01-29",61.9808,62.5108,61.7303,62.3277,375400.0],["2024-01-30",62.0001,62.8481,62.0001,62.7999,355700.0],["2024-01-31",62.877,63.1179,62.0097,62.241,684600.0],["2024-02-01",62.665,64.255,62.4241,64.2261,777700.0],["2024-02-02",64.1008,65.0837,63.6575,64.9584,589400.0],["2024-02-05",64.2453,64.3802,63.2913,63.7924,240000.0],["2024-02-06",63.7539,64.1682,63.7539,63.8695,268600.0],["2024-02-07",64.043,64.7561,63.9081,64.3899,257500.0],["2024-02-08",64.2646,64.7753,64.1297,64.6115,264900.0],["2024-02-09",64.5245,65.1628,64.5148,65.1628,234000.0],["2024-02-12",65.0758,65.8786,65.0758,65.5691,369500.0],["2024-02-13",64.5245,64.805,63.4508,63.8281,496900.0],["2024-02-14",64.4761,64.7276,63.8861,64.244,422400.0],["2024-02-15",64.4084,64.9888,64.3504,64.6889,304100.0],["2024-02-16",64.7082,65.0855,64.0795,64.0989,346000.0],["2024-02-20",63.9925,64.3407,63.7507,64.1763,400500.0],["2024-02-21",64.1569,64.4664,63.9731,64.273,307800.0],["2024-02-22",64.6792,64.6986,63.8281,63.8668,477000.0],["2024-02-23",64.1956,64.6502,63.9054,64.5728,321500.0],["2024-02-26",64.3213,64.6309,63.9828,64.4761,304300.0],["2024-02-27",64.5825,64.9887,64.1376,64.9404,536700.0],["2024-02-28",65.7722,68.732,65.7722,68.3547,950500.0],["2024-02-29",68.7513,69.5154,67.8808,69.2736,931600.0],["2024-03-01",69.0608,70.2505,68.4031,70.1441,739200.0],["2024-03-04",70.4246,71.4112,70.1731,70.3085,513300.0],["2024-03-05",70.2022,70.7535,69.5057,69.9217,409000.0],["2024-03-06",70.3376,71.0824,70.1538,71.0243,409500.0],["2024-03-07",71.3725,71.4692,70.7341,71.2371,542600.0],["2024-03-08",71.4789,71.7884,70.1441,70.1538,429800.0],["2024-03-11",69.9894,69.9894,68.8384,69.351,516400.0],["2024-03-12",69.1285,69.7379,68.8577,69.6218,587400.0],["2024-03-13",69.6508,70.0958,69.3026,69.5541,458000.0],["2024-03-14",70.6761,70.8018,69.6218,70.1151,856900.0],["2024-03-15",69.8636,71.4789,69.8636,71.3145,1676700.0],["2024-03-18",71.3338,71.566,70.473,70.5407,589300.0],["2024-03-19",70.6181,71.092,70.1344,70.9179,392200.0],["2024-03-20",70.9276,71.9529,70.9082,71.9335,387700.0],["2024-03-21",72.2043,72.5622,71.8078,72.3107,415700.0],["2024-03-22",72.4075,72.4075,71.6143,72.1463,444400.0],["2024-03-25",72.0206,72.1366,71.0823,71.3145,428300.0],["2024-03-26",71.4499,72.1173,71.0437,71.653,495400.0],["2024-03-27",72.0109,72.4752,71.9529,72.4655,479000.0],["2024-03-28",72.3881,72.6976,71.8658,72.2334,405400.0],["2024-04-01",72.185,72.2237,71.3822,71.5369,416700.0],["2024-04-02",71.4209,71.9916,70.8502,71.4112,455400.0],["2024-04-03",71.3628,72.1173,71.3145,71.7788,367600.0],["2024-04-04",72.243,72.9685,71.5273,71.7014,429200.0],["2024-04-05",71.9529,72.3301,71.5369,72.0399,532500.0],["2024-04-08",72.3978,72.6976,71.9529,72.4268,396800.0],["2024-04-09",72.5429,72.688,71.4789,72.3107,347900.0],["2024-04-10",71.5079,72.243,71.034,71.7401,333600.0],["2024-04-11",71.8368,72.1366,71.1307,71.8658,344900.0],["2024-04-12",71.1694,71.6627,70.6471,71.063,378400.0],["2024-04-15",71.7304,71.8271,70.0474,70.0764,302600.0],["2024-04-16",69.8636,70.3666,69.6025,70.0764,389500.0],["2024-04-17",70.502,70.502,69.3316,69.6025,420800.0],["2024-04-18",69.7669,70.0764,69.1866,69.3026,357300.0],["2024-04-19",69.5734,69.8249,69.2156,69.5541,456900.0],["2024-04-22",69.6508,70.2022,69.3123,69.6895,500700.0],["2024-04-23",69.9217,70.531,69.6508,70.0667,628000.0],["2024-04-24",70.1635,70.9663,69.3026,70.1054,1383700.0],["2024-04-25",69.7863,70.3473,69.1479,69.8346,553100.0],["2024-04-26",69.6508,70.2118,69.6508,69.9023,268100.0],["2024-04-29",70.2312,70.8889,70.2312,70.56,361700.0],["2024-04-30",70.3376,70.7535,69.7476,69.8346,582800.0],["2024-05-01",69.9023,70.8502,69.9023,70.0474,439900.0],["2024-05-02",70.3569,70.8792,69.7185,70.8018,361900.0],["2024-05-03",71.2371,71.4789,70.7051,71.4015,304300.0],["2024-05-06",71.9238,72.8331,71.8465,72.7944,455400.0],["2024-05-07",73.0652,73.4908,72.4365,72.4461,1166400.0],["2024-05-08",72.3978,72.5912,71.6337,71.8368,383900.0],["2024-05-09",71.8755,72.6203,71.8174,72.5332,373900.0],["2024-05-10",72.7363,73.0362,72.2914,72.6976,476200.0],["2024-05-13",73.0458,73.365,72.1366,72.1657,320200.0],["2024-05-14",72.4365,73.0458,72.1463,72.5042,432800.0],["2024-05-15",72.775,73.0652,72.4945,72.6203,282100.0],["2024-05-16",72.3107,72.4171,71.2661,71.4886,327300.0],["2024-05-17",71.3532,71.6627,70.8405,71.3628,250200.0],["2024-05-20",71.5273,73.1716,71.5176,73.0845,464300.0],["2024-05-21",72.804,73.4327,72.156,72.6783,310500.0],["2024-05-22",72.4171,72.8137,72.3011,72.4752,287000.0],["2024-05-23",72.4558,72.6009,71.2855,71.3048,346100.0],["2024-05-24",71.8465,71.8465,71.1887,71.7594,372300.0],["2024-05-28",71.9916,71.9916,70.2699,70.4633,705300.0],["2024-05-29",69.9797,70.1635,69.4574,70.0281,666400.0],["2024-05-30",70.1248,70.7922,69.9023,70.2505,1575600.0],["2024-05-31",70.531,71.3532,70.1925,71.2661,1012800.0],["2024-06-03",71.4209,71.595,69.2446,69.5928,844200.0],["2024-06-04",75.2705,75.4736,69.7862,70.7245,1716300.0],["2024-06-05",71.8851,73.2199,71.595,72.1947,1067500.0],["2024-06-06",72.0979,72.1753,71.4305,71.6724,579500.0],["2024-06-07",71.1501,71.7014,70.7148,70.8018,576000.0],["2024-06-10",70.1731,71.5079,69.97,71.2855,838900.0],["2024-06-11",70.8986,71.3822,70.444,71.3242,452000.0],["2024-06-12",72.0786,72.8717,71.6143,71.8561,468700.0],["2024-06-13",71.624,71.7594,70.7051,71.4112,396700.0],["2024-06-14",70.8599,70.8599,68.6933,69.351,674900.0],["2024-06-17",69.2248,70.7297,69.2248,70.4093,428900.0],["2024-06-18",70.4093,71.0889,70.1471,70.5743,426600.0],["2024-06-20",70.4869,70.8947,69.7685,69.8364,456600.0],["2024-06-21",69.9044,70.2345,69.5549,70.1471,1056700.0],["2024-06-24",70.351,71.3607,70.0792,70.9044,495700.0],["2024-06-25",70.4869,70.652,69.5743,69.8947,388700.0],["2024-06-26",69.3122,69.6131,68.2053,69.0209,665500.0],["2024-06-27",69.0694,69.4675,68.7976,69.2345,450600.0],["2024-06-28",69.5743,70.0209,68.749,69.4772,1838200.0],["2024-07-01",69.9141,70.0015,68.5063,68.7102,409600.0],["2024-07-02",68.6617,69.1956,68.6617,68.817,519000.0],["2024-07-03",68.8947,69.5743,68.7587,69.0403,285400.0],["2024-07-05",68.7976,69.118,67.4966,68.0306,571000.0],["2024-07-08",68.448,68.7684,67.9917,68.3704,325500.0],["2024-07-09",68.1277,68.2248,67.2344,67.3218,299000.0],["2024-07-10",67.4189,68.4869,66.9917,68.3801,268200.0],["2024-07-11",69.0985,70.2345,69.0985,69.652,290900.0],["2024-07-12",70.3704,70.5355,69.8364,70.0889,351500.0],["2024-07-15",70.3316,70.885,70.2928,70.5258,264700.0],["2024-07-16",71.2054,72.8171,70.9044,72.6812,377800.0],["2024-07-17",72.3025,72.6812,71.72,72.2151,445800.0],["2024-07-18",71.6908,72.9142,70.9627,71.186,419500.0],["2024-07-19",71.2248,71.2248,70.05,70.4481,360000.0],["2024-07-22",71.0112,71.7491,70.3801,71.6423,314600.0],["2024-07-23",71.3607,71.8074,71.1471,71.3219,290100.0],["2024-07-24",70.9239,71.3996,70.0889,70.0986,314300.0],["2024-07-25",70.2733,71.7976,70.0015,70.953,311200.0],["2024-07-26",71.6035,72.487,71.3996,72.1277,367800.0],["2024-07-29",72.118,72.6812,71.8559,72.4579,329800.0],["2024-07-30",72.487,73.0016,71.8559,72.5646,286500.0],["2024-07-31",73.1472,73.555,72.3802,72.6423,691900.0],["2024-08-01",72.3316,73.3219,70.953,71.5064,364800.0],["2024-08-02",70.3316,70.3316,69.2248,70.2054,570700.0],["2024-08-05",68.2442,69.2054,67.4286,68.5452,435800.0],["2024-08-06",68.9044,70.2733,68.1762,69.5452,421100.0],["2024-08-07",70.0597,70.8753,68.6131,68.8073,393100.0],["2024-08-08",69.584,70.0112,69.2636,69.7588,310700.0],["2024-08-09",69.7588,70.7976,69.3607,70.7782,435300.0],["2024-08-12",70.7005,70.7005,68.9044,69.1083,563300.0],["2024-08-13",69.4883,70.4045,69.1765,70.2193,363300.0],["2024-08-14",70.1803,70.5312,69.6443,70.1121,276300.0],["2024-08-15",71.1452,71.5935,70.5896,70.7651,383200.0],["2024-08-16",70.8138,71.1549,70.3557,70.7651,416600.0],["2024-08-19",71.0867,71.1452,70.7066,70.9405,396100.0],["2024-08-20",70.7456,71.4668,70.3655,70.882,363600.0],["2024-08-21",71.3011,72.3634,70.9307,72.3536,361800.0],["2024-08-22",72.4024,72.646,71.8176,71.9443,326700.0],["2024-08-23",72.3147,73.338,72.1782,72.9092,299900.0],["2024-08-26",73.299,73.5914,72.7727,72.9481,519900.0],["2024-08-27",72.6558,73.0164,72.1977,72.5291,563600.0],["2024-08-28",68.6112,70.4727,68.085,69.9659,1232600.0],["2024-08-29",69.7905,70.6579,69.1375,69.7028,602800.0],["2024-08-30",69.9659,70.921,69.8002,70.882,512900.0],["2024-09-03",70.3557,70.6773,68.9328,69.2447,568300.0],["2024-09-04",69.1862,69.5078,68.4261,68.9913,596700.0],["2024-09-05",68.8451,68.8451,68.0849,68.3968,348100.0],["2024-09-06",68.4943,69.3617,67.9193,67.9777,316900.0],["2024-09-09",68.1142,68.8744,67.6951,68.5722,448300.0],["2024-09-10",68.8159,68.9036,68.1824,68.504,268900.0],["2024-09-11",68.1239,68.3871,67.1883,68.3481,469900.0],["2024-09-12",68.3968,68.9036,67.9193,68.2994,497400.0],["2024-09-13",68.5625,69.1667,68.2701,68.9133,436000.0],["2024-09-16",69.4396,69.8782,69.0985,69.5273,361100.0],["2024-09-17",69.771,71.0477,69.7515,69.8197,703000.0],["2024-09-18",70.1998,70.8333,69.6833,69.8587,398500.0],["2024-09-19",70.921,71.3986,70.346,71.3108,459200.0],["2024-09-20",71.0282,71.0282,70.2291,70.463,1025700.0],["2024-09-23",70.4337,71.2036,70.3265,70.7943,467100.0],["2024-09-24",71.1452,71.7397,71.1062,71.6032,364500.0],["2024-09-25",71.9053,71.9053,70.6384,70.6968,708900.0],["2024-09-26",71.3498,72.149,71.3108,72.071,590100.0],["2024-09-27",72.4511,73.0164,71.7104,71.9443,608600.0],["2024-09-30",71.6227,72.0808,71.3498,71.8274,531200.0],["2024-10-01",71.8469,71.8566,70.6286,71.3108,498800.0],["2024-10-02",71.1257,72.032,70.9307,71.613,542900.0],["2024-10-03",71.2621,71.5642,70.7943,71.3596,519200.0],["2024-10-04",72.0515,72.0515,71.2719,71.8274,459700.0],["2024-10-07",71.4278,71.7299,71.0964,71.535,448000.0],["2024-10-08",71.4278,71.6324,70.9502,70.9892,464700.0],["2024-10-09",71.1646,71.8469,70.9113,71.2719,505300.0],["2024-10-10",71.038,71.1452,70.6481,71.0185,449500.0],["2024-10-11",70.9405,72.0418,70.5409,71.9443,463700.0],["2024-10-14",72.032,72.11,71.6227,72.032,446000.0],["2024-10-15",72.0515,72.3342,71.3986,71.457,370600.0],["2024-10-16",71.6909,72.1295,71.6325,71.8761,416200.0],["2024-10-17",72.1198,72.8604,71.8469,72.8215,680800.0],["2024-10-18",73.0943,73.8253,72.646,73.7765,379400.0],["2024-10-21",73.7765,73.7765,73.0359,73.221,557100.0],["2024-10-22",72.8799,73.0943,71.8371,71.8663,427400.0],["2024-10-23",71.8566,72.4219,71.3108,72.032,512700.0],["2024-10-24",71.9151,72.4706,71.4668,72.4024,707200.0],["2024-10-25",72.8507,73.4452,72.685,72.9774,529600.0],["2024-10-28",73.4939,73.7766,72.5876,72.9579,522600.0],["2024-10-29",72.3634,73.1723,72.227,73.0359,474200.0],["2024-10-30",72.3049,72.8799,71.6422,71.8176,473500.0],["2024-10-31",71.6325,72.2757,71.1354,71.3011,567700.0],["2024-11-01",71.6909,72.4316,71.6422,71.9638,365000.0],["2024-11-04",71.8956,72.7142,71.8956,72.4803,352500.0],["2024-11-05",72.3049,73.6401,72.3049,73.5914,337000.0],["2024-11-06",74.6537,75.4626,74.0884,75.1215,670200.0],["2024-11-07",75.3749,75.4821,74.6147,75.024,599100.0],["2024-11-08",75.18,76.0668,75.0435,75.5795,502100.0],["2024-11-11",75.9986,76.7101,75.9596,76.0668,423700.0],["2024-11-12",75.9304,76.3982,75.56,75.5795,544100.0],["2024-11-13",75.6478,76.0279,75.3066,75.4333,411300.0],["2024-11-14",75.3067,75.6965,74.527,74.9168,404000.0],["2024-11-15",74.9753,75.3749,74.3223,74.4588,351600.0],["2024-11-18",74.3126,74.6342,74.0495,74.1274,446500.0],["2024-11-19",73.3965,73.8448,73.221,73.3477,418000.0],["2024-11-20",73.5134,73.5134,72.6168,73.26,461400.0],["2024-11-21",73.338,74.2444,72.9092,74.0787,679700.0],["2024-11-22",74.2444,75.7842,74.1177,75.4821,977700.0],["2024-11-25",76.0181,76.944,76.0181,76.2813,832600.0],["2024-11-26",75.8817,76.2715,75.599,76.0766,490900.0],["2024-11-27",76.0766,76.6711,75.3359,75.6673,573100.0],["2024-11-29",75.6673,76.3105,75.6673,76.0668,301700.0],["2024-12-02",76.3008,76.3885,75.5211,76.0863,917500.0],["2024-12-03",74.1956,74.527,70.307,70.8333,1962500.0],["2024-12-04",70.7163,72.0905,70.385,71.496,855600.0],["2024-12-05",71.3986,71.7689,70.7651,71.1646,764500.0],["2024-12-06",71.1257,71.418,70.96,71.0282,547000.0],["2024-12-09",71.5564,71.9086,70.8717,70.9793,695200.0],["2024-12-10",70.8913,71.3119,69.9424,70.9891,1142900.0],["2024-12-11",71.2728,71.6054,70.8228,71.0869,1264800.0],["2024-12-12",70.9304,71.3804,70.1087,71.0576,539100.0],["2024-12-13",70.7347,70.8228,70.0011,70.5685,443400.0],["2024-12-16",70.7054,71.2825,70.2359,70.3435,649000.0],["2024-12-17",70.1087,70.5587,69.0326,69.375,665400.0],["2024-12-18",69.5022,69.7076,66.6165,66.8121,574500.0],["2024-12-19",67.1545,67.6338,66.1958,66.7925,863300.0],["2024-12-20",66.5773,67.5751,66.2447,66.5382,2267500.0],["2024-12-23",66.2056,66.5088,65.8437,66.2252,418200.0],["2024-12-24",66.0589,66.5284,65.9806,66.4306,205600.0],["2024-12-26",66.1176,67.1936,66.0393,67.0567,605000.0],["2024-12-27",66.7534,67.2425,65.9611,66.5186,522800.0],["2024-12-30",66.1176,66.1861,65.1883,65.8143,361500.0],["2024-12-31",66.0295,66.4599,65.6676,65.8828,326400.0],["2025-01-02",66.2447,66.8121,65.4915,65.8241,496600.0],["2025-01-03",65.8339,66.9686,65.5502,66.773,487500.0],["2025-01-06",66.9295,67.5849,66.0687,66.098,413000.0],["2025-01-07",66.098,66.5871,65.5991,65.9219,402000.0],["2025-01-08",65.5306,66.4599,65.1687,66.4599,456300.0],["2025-01-10",65.5893,65.8828,64.885,65.0611,375000.0],["2025-01-13",64.66,65.6578,64.572,65.5209,575600.0],["2025-01-14",65.8534,66.9393,65.7361,66.7534,337300.0],["2025-01-15",67.8294,67.9273,66.949,67.624,505600.0],["2025-01-16",67.9468,68.925,67.7708,68.7685,504000.0],["2025-01-17",68.974,69.6391,68.7098,69.5022,654300.0],["2025-01-21",70.1772,70.9499,70.0793,70.1869,549400.0],["2025-01-22",70.1283,70.2652,69.3261,69.825,424100.0],["2025-01-23",69.6685,70.3924,69.4435,70.1185,480600.0],["2025-01-24",70.0891,70.8521,69.9326,70.7054,633900.0],["2025-01-27",70.275,70.5391,69.8152,69.9033,673000.0],["2025-01-28",69.6489,70.1576,68.7392,69.4924,527300.0],["2025-01-29",69.2968,69.6098,68.2892,68.749,612200.0],["2025-01-30",69.3457,70.363,69.2381,70.0891,356500.0],["2025-01-31",70.4706,70.4706,69.4142,69.6391,789400.0],["2025-02-03",68.211,68.7588,66.9099,68.1034,488400.0],["2025-02-04",68.0251,68.7881,68.0251,68.4262,294400.0],["2025-02-05",68.4261,68.7294,67.8979,68.6218,317300.0],["2025-02-06",68.6609,69.2968,68.4946,69.1403,342900.0],["2025-02-07",69.3359,69.5315,68.5827,68.6022,547900.0],["2025-02-10",69.1794,69.1989,68.162,68.9055,382000.0],["2025-02-11",68.6609,69.4337,68.6218,69.1794,339300.0],["2025-02-12",67.9664,68.6707,67.8588,68.299,324800.0],["2025-02-13",68.6525,68.9668,68.515,68.8293,383400.0],["2025-02-14",68.898,69.2614,67.1009,67.3464,668700.0],["2025-02-18",67.3268,68.4168,67.2777,68.0535,534000.0],["2025-02-19",67.8963,68.5641,67.4839,68.191,393300.0],["2025-02-20",68.0535,68.4267,67.533,68.1026,582300.0],["2025-02-21",68.3874,68.3874,67.2384,67.5527,650700.0],["2025-02-24",67.7098,67.808,67.209,67.2875,413900.0],["2025-02-25",67.3268,68.4856,67.2286,68.2597,408500.0],["2025-02-26",68.0731,68.7114,67.7589,68.0044,700800.0],["2025-02-27",64.8227,67.2482,63.929,66.3742,665000.0],["2025-02-28",66.5314,67.9749,66.0993,67.8473,1028500.0],["2025-03-03",68.024,68.5838,67.5036,67.5232,1245700.0],["2025-03-04",66.6394,67.3563,66.1778,66.2859,905200.0],["2025-03-05",66.7474,67.7883,66.5608,67.5527,922300.0],["2025-03-06",67.1697,68.4954,67.0518,68.2008,790900.0],["2025-03-07",67.7883,68.8686,67.4545,68.4856,680700.0],["2025-03-10",68.1222,69.6443,68.024,68.79,856500.0],["2025-03-11",68.7409,69.2221,67.6607,67.9651,1180100.0],["2025-03-12",68.2793,68.4757,66.4233,66.7769,714800.0],["2025-03-13",66.443,67.1599,65.7359,65.8047,771700.0],["2025-03-14",66.2269,67.3366,66.1189,67.209,592900.0],["2025-03-17",67.2679,68.6132,67.1991,67.7687,650600.0],["2025-03-18",67.5428,68.2204,66.8849,66.9929,752400.0],["2025-03-19",66.9536,67.8571,66.6099,67.7,604900.0],["2025-03-20",66.934,67.6705,66.6099,66.6296,701400.0],["2025-03-21",65.9815,66.3743,65.2646,66.0011,2808200.0],["2025-03-24",66.5805,67.0715,66.1582,66.9045,470800.0],["2025-03-25",67.0322,67.4937,66.3546,67.0617,566500.0],["2025-03-26",67.042,68.2695,67.042,67.4937,484100.0],["2025-03-27",67.641,67.9455,66.8063,67.5134,443900.0],["2025-03-28",67.3563,67.4348,65.7654,65.8636,627800.0],["2025-03-31",65.3235,66.3546,64.803,65.8538,729700.0],["2025-04-01",65.6967,66.3644,65.0878,66.2368,643400.0],["2025-04-02",65.6967,67.2286,65.6967,67.0715,455200.0],["2025-04-03",64.911,65.5101,62.4953,62.5837,830200.0],["2025-04-04",60.325,60.875,58.8717,59.7457,1020900.0],["2025-04-07",58.1744,60.9437,56.4166,58.7931,1171100.0],["2025-04-08",60.4527,60.7964,57.3692,58.1155,894900.0],["2025-04-09",57.5361,63.2416,57.3299,62.8586,1040200.0],["2025-04-10",61.7195,61.7588,59.3823,61.0321,770200.0],["2025-04-11",61.0125,62.7212,59.7948,62.2694,740800.0],["2025-04-14",62.8488,62.947,61.749,62.2596,674600.0],["2025-04-15",62.6917,62.7604,61.8177,62.0927,750900.0],["2025-04-16",61.5722,62.1614,60.9044,61.3267,534900.0],["2025-04-17",61.366,62.1418,61.2383,61.6115,492300.0],["2025-04-21",61.0812,61.2678,60.0697,60.5902,453600.0],["2025-04-22",61.3267,62.623,60.9143,62.1614,516000.0],["2025-04-23",63.497,64.479,62.564,62.6917,560300.0],["2025-04-24",62.7801,64.7441,62.6131,64.6164,488700.0],["2025-04-25",64.3022,64.8227,64.096,64.4004,534800.0],["2025-04-28",64.5968,65.3137,63.7817,64.3218,489000.0],["2025-04-29",64.1254,64.8816,63.8406,64.4102,556800.0],["2025-04-30",64.2531,64.6655,63.0943,64.5477,779200.0],["2025-05-01",64.8423,65.1369,64.2433,64.6557,374200.0],["2025-05-02",65.3137,66.3939,65.3039,66.06,378800.0],["2025-05-05",65.8145,66.0895,65.4217,65.4511,411900.0],["2025-05-06",64.9503,65.3922,64.6459,64.7932,382200.0],["2025-05-07",65.2449,65.3137,64.5379,64.9601,500500.0],["2025-05-08",65.6377,66.8947,65.2351,66.4135,399700.0],["2025-05-09",66.6688,67.0125,66.2466,66.3939,329100.0],["2025-05-12",68.4954,69.4087,68.4954,69.1042,453700.0],["2025-05-13",69.281,69.5265,68.9078,69.0551,453300.0],["2025-05-14",68.7703,68.9962,68.3775,68.515,359700.0],["2025-05-15",68.515,69.1337,68.4365,68.7802,429900.0],["2025-05-16",68.8293,69.8408,68.574,69.7426,423500.0],["2025-05-19",68.7409,69.7131,68.5543,69.6051,474500.0],["2025-05-20",69.8506,70.0764,68.9078,69.1828,490800.0],["2025-05-21",68.4168,68.7311,67.4643,67.6509,449900.0],["2025-05-22",67.15,67.8571,66.9733,67.5821,322000.0],["2025-05-23",66.5412,67.2384,66.5412,66.9635,317700.0],["2025-05-27",68.0535,69.0944,67.4839,69.065,599200.0],["2025-05-28",69.1239,69.1337,67.9062,68.0437,388000.0],["2025-05-29",68.3874,68.4856,67.8276,68.4856,379800.0],["2025-05-30",68.2597,68.6623,67.7883,68.299,625900.0],["2025-06-02",68.2302,68.299,67.1206,67.9258,907700.0],["2025-06-03",72.6689,72.6689,67.5625,68.0437,1113800.0],["2025-06-04",69.0453,69.3792,67.9258,68.2794,912800.0],["2025-06-05",68.4758,69.1042,67.9062,68.6034,743400.0],["2025-06-06",69.3399,69.4185,68.79,69.1141,545600.0],["2025-06-09",69.3497,69.7622,68.79,69.281,471600.0],["2025-06-10",69.4087,69.8211,69.065,69.3105,588000.0],["2025-06-11",69.2417,69.3988,68.2794,68.5347,420300.0],["2025-06-12",68.1812,68.4954,67.8865,68.3677,451600.0],["2025-06-13",67.3464,67.808,67.1893,67.425,623800.0],["2025-06-16",68.2141,68.5494,67.7308,68.0957,493300.0],["2025-06-17",67.9773,68.0365,67.2475,67.4053,669600.0],["2025-06-18",67.2968,68.0069,67.1192,67.494,466200.0],["2025-06-20",67.8393,68.0661,67.0107,67.208,970600.0],["2025-06-23",67.1488,68.2239,66.7839,68.1746,476700.0],["2025-06-24",68.3423,68.6678,67.9083,68.4113,508700.0],["2025-06-25",68.5593,68.5691,67.859,68.0858,474200.0],["2025-06-26",68.3324,69.1018,68.293,68.9834,466200.0],["2025-06-27",69.1412,69.3187,68.293,68.6184,1037100.0],["2025-06-30",68.5691,68.7171,68.1549,68.4015,549300.0],["2025-07-01",68.0168,70.2656,68.0168,69.7034,568700.0],["2025-07-02",69.7922,70.2261,69.4272,70.1867,486700.0],["2025-07-03",70.3346,70.5812,70.1374,70.2853,395300.0],["2025-07-07",70.1867,70.3642,68.9834,69.1905,480100.0],["2025-07-08",69.1806,70.2163,69.1806,69.6935,526900.0],["2025-07-09",69.8809,70.0585,69.1511,69.9303,375700.0],["2025-07-10",70.1867,71.2519,70.0585,70.6404,676700.0],["2025-07-11",69.8711,70.0388,69.4272,69.5949,584700.0],["2025-07-14",69.3187,69.5949,68.5494,69.2891,510800.0],["2025-07-15",69.6541,69.8908,68.8256,68.865,528300.0],["2025-07-16",68.9242,69.1905,68.0858,68.9834,474300.0],["2025-07-17",69.1313,69.9796,68.5297,69.8415,576600.0],["2025-07-18",69.95,70.1768,69.082,69.4766,340500.0],["2025-07-21",69.8119,70.0388,68.9735,69.0327,410600.0],["2025-07-22",68.9538,70.4037,68.6283,70.2952,603400.0],["2025-07-23",70.6207,71.0941,70.5122,70.6799,443000.0],["2025-07-24",70.3741,70.4925,69.9303,70.2952,340000.0],["2025-07-25",70.7292,70.956,69.802,70.9462,530500.0],["2025-07-28",70.7982,71.2322,70.453,71.0448,359600.0],["2025-07-29",71.4788,71.4788,70.6799,71.1138,502700.0],["2025-07-30",71.1533,71.6859,70.6601,71.0547,836500.0],["2025-07-31",70.6897,71.6366,70.6897,70.9856,684300.0],["2025-08-01",70.2064,70.3149,69.2102,69.9007,527100.0],["2025-08-04",70.1078,70.9265,70.0585,70.67,410300.0],["2025-08-05",71.0448,71.5478,70.5615,71.4295,403700.0],["2025-08-06",71.4591,71.5281,70.5911,71.1336,460300.0],["2025-08-07",71.7254,71.8536,70.7588,71.104,357000.0],["2025-08-08",71.3012,71.824,70.9363,71.1237,371000.0],["2025-08-11",71.173,71.6267,70.8081,71.39,467400.0],["2025-08-12",71.7367,73.153,71.4098,73.0143,436200.0],["2025-08-13",73.2223,75.0843,73.0836,74.9952,684600.0],["2025-08-14",74.4108,74.4108,73.4699,73.5789,481500.0],["2025-08-15",73.4897,73.5293,72.5686,72.6776,384900.0],["2025-08-18",72.5191,73.5491,72.2517,73.3511,632600.0],["2025-08-19",73.4699,74.8763,73.4699,74.292,549900.0],["2025-08-20",74.4108,74.5594,73.4501,73.6086,685100.0],["2025-08-21",73.3313,73.7472,72.9252,73.1827,425500.0],["2025-08-22",73.6284,75.3715,73.1728,74.9952,636300.0],["2025-08-25",74.9754,75.2725,74.5594,74.6188,597500.0],["2025-08-26",74.8565,75.9064,74.8565,74.906,1357100.0],["2025-08-27",75.322,82.5125,74.9754,81.3537,1851200.0],["2025-08-28",81.4329,81.6905,78.5211,79.3531,1505100.0],["2025-08-29",79.4818,79.8384,78.4419,78.9074,869000.0],["2025-09-02",78.4221,78.9074,77.7684,78.8975,703000.0],["2025-09-03",78.6895,79.2045,78.1348,78.8578,621500.0],["2025-09-04",79.1451,79.9077,78.7687,79.8483,595200.0],["2025-09-05",80.1157,81.017,79.5511,80.2642,555800.0],["2025-09-08",80.1949,80.8882,79.1748,80.4623,701300.0],["2025-09-09",80.3138,80.5515,78.9767,79.4917,462200.0],["2025-09-10",79.0955,79.8285,79.0064,79.4125,472500.0],["2025-09-11",79.6304,80.8783,79.2441,80.8288,1054700.0],["2025-09-12",80.5317,80.6703,79.8185,80.0761,552900.0],["2025-09-15",80.086,80.4623,79.2342,80.2741,571200.0],["2025-09-16",80.1553,80.3831,79.6898,80.0365,481600.0],["2025-09-17",80.3336,81.4231,79.4026,79.8681,641300.0],["2025-09-18",80.1553,81.2844,79.8284,80.9575,530600.0],["2025-09-19",81.0962,81.2051,80.0761,80.3039,2167000.0],["2025-09-22",80.3138,80.4227,79.67,80.1157,535800.0],["2025-09-23",80.5317,81.0368,79.9473,80.2246,625200.0],["2025-09-24",80.1652,80.4722,79.0361,79.1649,438600.0],["2025-09-25",78.9173,79.5214,78.7093,79.2738,485800.0],["2025-09-26",79.5115,80.3138,79.2639,80.2444,409300.0],["2025-09-29",80.7198,80.7198,80.0265,80.4227,484500.0],["2025-09-30",80.4227,81.225,80.185,81.0665,518500.0],["2025-10-01",80.5515,81.532,80.2543,81.2943,524600.0],["2025-10-02",81.2151,82.1064,80.6406,81.9282,387200.0],["2025-10-03",81.9579,82.4828,81.6905,81.8192,416400.0],["2025-10-06",81.9579,82.6413,81.7202,82.2154,383400.0],["2025-10-07",81.7202,82.4729,81.1952,81.5716,469600.0],["2025-10-08",82.0371,82.4234,81.532,82.255,513800.0],["2025-10-09",82.5224,82.5224,80.5713,80.6604,429100.0],["2025-10-10",80.7793,81.1358,78.6598,79.1153,482100.0],["2025-10-13",79.8384,80.7892,79.5709,80.2345,308800.0],["2025-10-14",79.2738,81.6508,79.2144,81.1754,348200.0],["2025-10-15",81.6211,82.1659,80.8189,81.6112,418200.0],["2025-10-16",82.0173,82.6512,81.1754,81.4924,393100.0],["2025-10-17",81.3042,82.1064,80.8189,81.9777,473900.0],["2025-10-20",82.2946,82.77,82.1262,82.4135,344000.0],["2025-10-21",81.6409,83.6119,81.3636,82.9483,428300.0],["2025-10-22",82.879,83.2652,81.7598,81.8489,489000.0],["2025-10-23",82.3441,82.7898,81.7202,82.5521,514300.0],["2025-10-24",83.7506,83.7506,82.2649,82.4531,521300.0],["2025-10-27",82.7403,83.3247,82.3441,82.77,483100.0],["2025-10-28",82.354,82.8196,81.8985,81.9876,465300.0],["2025-10-29",82.0668,83.087,81.7994,82.7799,708600.0],["2025-10-30",82.354,84.0675,82.354,82.8889,631000.0],["2025-10-31",82.8295,83.9784,82.7304,83.4435,1145500.0],["2025-11-03",83.1365,83.8595,81.7895,83.6713,809300.0],["2025-11-04",83.2058,84.117,82.6611,83.7605,581300.0],["2025-11-05",83.909,85.9295,83.909,85.6621,1444500.0],["2025-11-06",85.9889,86.8011,84.7509,85.0975,634000.0],["2025-11-07",84.6716,86.1375,84.5231,86.0285,529900.0],["2025-11-10",86.2563,87.633,85.8403,86.9892,495500.0],["2025-11-11",87.0685,87.1477,86.6327,86.9001,349500.0],["2025-11-12",86.9001,87.6925,86.7416,87.3656,389700.0],["2025-11-13",87.1576,88.0292,85.563,85.7611,642500.0],["2025-11-14",85.0282,85.4739,84.4042,84.7509,673000.0],["2025-11-17",84.7311,85.5531,83.9883,84.0576,577900.0],["2025-11-18",83.6911,84.4736,83.2553,84.325,414100.0],["2025-11-19",84.1863,85.256,84.1863,84.4537,470200.0],["2025-11-20",85.3748,85.4145,83.9585,84.1566,809400.0],["2025-11-21",84.5924,87.0586,84.2953,86.8407,787300.0],["2025-11-24",87.9896,88.2372,87.1477,87.8212,687100.0],["2025-11-25",88.3263,89.8912,88.0688,89.6931,943800.0],["2025-11-26",89.4158,90.0695,89.1583,89.3366,1292900.0],["2025-11-28",89.6634,89.6634,88.7522,89.0394,324300.0],["2025-12-01",88.257,88.7621,86.9496,87.217,1113200.0],["2025-12-02",87.633,87.8707,86.8209,87.3161,751000.0],["2025-12-03",87.9401,88.3957,85.9394,86.7615,983800.0],["2025-12-04",89.0592,94.0906,88.148,93.2587,1011900.0],["2025-12-05",92.891,92.891,90.7548,91.8478,758200.0],["2025-12-08",91.7385,92.3247,90.6455,91.1721,797100.0],["2025-12-09",90.9535,91.4304,89.5029,89.5824,747600.0],["2025-12-10",89.791,91.8974,89.5227,91.5596,985100.0],["2025-12-11",91.8179,92.7022,91.6192,92.4737,717900.0],["2025-12-12",92.8016,92.8016,91.3211,91.6788,530400.0],["2025-12-15",91.8875,92.1458,91.3808,91.9173,890200.0],["2025-12-16",91.7484,92.2551,89.7115,90.5362,1114700.0],["2025-12-17",90.258,91.1721,89.5525,89.9599,830900.0],["2025-12-18",90.2779,91.659,89.94,91.4006,1002100.0],["2025-12-19",91.4702,92.126,91.2715,92.0167,1974100.0],["2025-12-22",92.2551,92.9208,91.2715,91.9968,644100.0],["2025-12-23",91.8577,92.3545,90.8144,90.9436,478300.0],["2025-12-24",91.3211,91.3211,90.6356,90.6654,228000.0],["2025-12-26",90.9138,90.9138,90.1288,90.7051,447200.0],["2025-12-29",90.5859,90.5859,89.7811,90.3772,491300.0],["2025-12-30",90.099,90.4567,89.4532,89.7115,444100.0],["2025-12-31",89.4234,89.95,87.933,88.092,605700.0],["2026-01-02",88.1814,89.4631,88.1317,89.3538,599200.0],["2026-01-05",88.9266,90.7945,88.9266,90.4766,504900.0],["2026-01-06",90.1388,91.7782,89.6917,91.5695,528800.0],["2026-01-07",91.7086,91.7086,90.0096,90.5362,626600.0],["2026-01-08",90.2679,92.4538,90.2679,92.424,589300.0],["2026-01-09",94.8186,95.4644,94.2821,94.3317,643400.0],["2026-01-12",94.0833,95.3849,93.6163,95.3849,492600.0],["2026-01-13",95.8022,96.4083,95.1266,96.2096,649200.0],["2026-01-14",96.3288,98.0776,95.9811,97.8987,867100.0],["2026-01-15",98.5346,100.2635,98.3459,100.0846,716700.0],["2026-01-16",99.9455,100.959,99.6673,100.9093,897000.0],["2026-01-20",99.6475,100.3529,98.6539,99.2301,647700.0],["2026-01-21",100.0846,102.2109,99.8462,101.6446,531200.0],["2026-01-22",102.1811,103.1151,101.1875,101.7141,430900.0],["2026-01-23",101.5154,101.9327,99.7568,100.184,353500.0],["2026-01-26",100.2933,100.7007,99.5183,99.9753,580700.0],["2026-01-27",100.3728,100.9391,99.409,100.4026,505300.0],["2026-01-28",100.035,102.3103,99.3196,101.0981,915600.0],["2026-01-29",101.9725,102.658,100.7603,102.658,749000.0],["2026-01-30",101.277,102.2407,100.0846,101.2869,1751600.0],["2026-02-02",101.1279,101.9228,98.6439,100.5218,765100.0],["2026-02-03",101.5253,102.8369,100.8398,102.7475,1038300.0],["2026-02-04",102.8369,107.1888,102.7375,106.6026,1239400.0],["2026-02-05",106.2946,107.2584,105.8077,106.3741,693000.0],["2026-02-06",107.5465,109.176,107.2683,108.3315,683100.0],["2026-02-09",108.3017,109.027,107.8744,108.5004,416300.0],["2026-02-10",108.3613,109.0866,107.7055,108.868,334100.0],["2026-02-11",109.3747,110.6465,109.0667,109.8616,1225300.0],["2026-02-12",110.9077,112.4221,109.3336,109.5328,855800.0],["2026-02-13",109.6524,110.2103,108.6959,109.0546,718400.0],["2026-02-17",108.5764,109.7321,107.4904,108.2775,695500.0],["2026-02-18",108.0981,109.0247,107.5004,107.5303,718500.0],["2026-02-19",107.3011,108.138,106.6535,107.3808,484500.0],["2026-02-20",107.1816,109.0546,106.6934,107.3609,633100.0],["2026-02-23",107.1816,107.7993,105.458,106.3646,571400.0],["2026-02-24",106.5937,107.5701,106.245,106.4841,616600.0],["2026-02-25",106.7233,107.331,103.0768,104.0333,1272300.0],["2026-02-26",94.7079,94.7079,85.7313,91.8286,2749500.0],["2026-02-27",90.4836,92.546,87.8733,92.4164,1350600.0],["2026-03-02",91.5995,96.0031,90.1648,95.3655,1633100.0],["2026-03-03",93.1238,93.8113,91.6094,92.6456,983600.0],["2026-03-04",93.3629,94.0703,91.3903,93.0939,676700.0],["2026-03-05",92.3467,92.6854,90.2545,91.3504,800400.0],["2026-03-06",89.7065,89.7065,88.3117,88.4014,541600.0],["2026-03-09",87.3353,89.039,86.1697,88.6206,473800.0],["2026-03-10",88.5907,89.9656,87.8733,88.4014,497000.0],["2026-03-11",87.8933,88.8796,86.6579,88.1722,546300.0],["2026-03-12",86.9069,87.7837,86.3191,86.6579,567200.0],["2026-03-13",86.7176,87.2855,85.1833,85.4822,557600.0],["2026-03-16",86.7674,87.2457,85.014,85.1534,647100.0],["2026-03-17",85.9306,86.7077,84.6653,84.8446,653600.0],["2026-03-18",84.9841,85.1435,83.5096,83.7188,725000.0],["2026-03-19",82.6428,84.1073,81.7063,83.7885,542000.0],["2026-03-20",83.5394,83.5394,82.1546,83.3402,2427500.0],["2026-03-23",85.5719,86.4586,84.8147,85.3328,724300.0],["2026-03-24",84.5955,86.5483,84.4062,85.9804,474200.0],["2026-03-25",87.0265,87.0364,85.7213,86.7973,449800.0],["2026-03-26",85.9804,86.6379,84.1173,84.4261,504200.0],["2026-03-27",83.8583,85.2033,83.2406,83.5594,500400.0],["2026-03-30",84.3963,84.3963,82.055,82.304,531600.0],["2026-03-31",83.4797,84.9841,82.852,84.5557,493600.0],["2026-04-01",85.1136,86.6678,85.0837,85.7413,459800.0],["2026-04-02",84.2667,86.4088,83.4398,84.9143,341000.0],["2026-04-06",84.4162,85.4922,83.7188,85.2232,361700.0],["2026-04-07",85.004,85.6616,84.4361,85.2132,573400.0],["2026-04-08",88.0128,89.5272,86.6579,88.9991,828900.0],["2026-04-09",88.7301,89.1785,87.8534,88.77,498100.0],["2026-04-10",89.1685,89.1685,88.1025,88.3217,417400.0],["2026-04-13",88.0128,88.7003,87.2058,88.5907,476100.0],["2026-04-14",88.511,89.1386,87.9431,88.9095,420000.0],["2026-04-15",88.3217,88.511,86.6977,88.1921,1076100.0],["2026-04-16",88.2718,88.9294,86.5383,87.0464,723700.0],["2026-04-17",87.5744,89.9755,87.146,88.8696,655900.0],["2026-04-20",88.7501,89.2881,87.973,88.7301,346200.0],["2026-04-21",88.77,89.5272,88.0228,88.0726,587100.0],["2026-04-22",88.7202,88.7202,85.7811,86.0302,477200.0],["2026-04-23",86.4486,87.8634,85.8409,87.6442,677900.0],["2026-04-24",87.6342,90.394,87.415,88.6305,1092100.0],["2026-04-27",88.8497,90.0951,88.0427,89.4574,759700.0],["2026-04-28",89.5571,89.5571,87.0464,87.5446,492500.0],["2026-04-29",87.4549,87.5645,86.0999,86.6778,397400.0],["2026-04-30",87.0364,88.6106,87.0364,87.8434,768200.0],["2026-05-01",87.953,87.953,85.6217,85.9007,683900.0],["2026-05-04",85.5619,85.8807,84.3166,84.8645,492600.0],["2026-05-05",85.5719,86.6379,85.3527,85.9604,333000.0],["2026-05-06",87.3951,88.1224,86.7774,87.3353,412100.0],["2026-05-07",87.7139,87.7936,85.3228,85.5918,519200.0],["2026-05-08",85.9206,86.359,85.2431,85.6815,348600.0],["2026-05-11",85.9804,86.2793,84.8247,85.273,456800.0],["2026-05-12",85.3128,85.5918,83.4398,84.5357,595500.0],["2026-05-13",84.6354,85.1534,83.5793,83.6191,513600.0],["2026-05-14",84.3863,84.5656,82.852,83.5295,648100.0],["2026-05-15",82.852,83.0413,80.8295,81.6365,675200.0],["2026-05-18",81.8258,82.7324,81.238,82.1546,733500.0],["2026-05-19",81.5468,81.786,80.2616,81.248,498000.0],["2026-05-20",81.6465,82.7623,80.6103,82.6428,612400.0],["2026-05-21",81.8258,82.4236,80.5904,82.314,638600.0],["2026-05-22",82.7723,83.8184,81.9952,83.3502,535500.0],["2026-05-26",83.9479,84.6453,83.4498,84.4461,385800.0],["2026-05-27",84.3365,84.7848,83.0014,83.4099,591900.0],["2026-05-28",82.8719,83.3203,81.9055,83.0413,556600.0],["2026-05-29",82.8022,82.9915,81.497,81.5668,994500.0],["2026-06-01",80.6601,81.8657,79.3151,81.4871,1659500.0],["2026-06-02",82.7723,85.9704,81.6365,85.3228,1532700.0],["2026-06-03",86.6379,87.3154,84.7051,84.9243,1084100.0],["2026-06-04",85.6914,85.6914,83.7188,83.7387,729400.0],["2026-06-05",83.4498,84.0276,82.314,83.3402,784000.0],["2026-06-08",83.6989,84.8147,83.2505,83.669,1239500.0],["2026-06-09",84.6653,86.339,84.187,85.8409,1209300.0],["2026-06-10",85.2232,86.3291,83.1509,83.2505,1043200.0],["2026-06-11",83.9977,85.3527,83.2206,85.0737,589200.0],["2026-06-12",86.0103,86.1398,85.0339,86.08,600000.0],["2026-06-15",87.05,88.4,86.36,86.43,975000.0],["2026-06-16",87.02,88.17,86.65,86.79,712300.0],["2026-06-17",86.25,87.27,84.54,85.35,757000.0],["2026-06-18",86.2,87.09,85.44,85.52,2180500.0],["2026-06-22",85.91,86.64,85.15,85.95,938300.0],["2026-06-23",84.33,85.75,83.71,84.64,616500.0],["2026-06-24",84.72,86.23,84.54,86.07,933000.0],["2026-06-25",86.68,89.89,86.26,89.11,784800.0],["2026-06-26",88.62,89.69,87.98,88.52,1185400.0],["2026-06-29",88.02,88.81,87.19,88.4,757500.0],["2026-06-30",88.89,90.1,88.36,89.77,732600.0],["2026-07-01",89.21,89.97,88.33,88.52,624500.0],["2026-07-02",88.54,89.34,87.69,89.09,654000.0],["2026-07-06",89.24,91.465,88.53,91.37,666893.989242],["2026-07-07",91.24,91.275,89.35,89.54,923094.677887],["2026-07-08",88.94,88.94,87.07,87.68,701053.902611],["2026-07-09",88.4,88.94,87.775,88.52,581016.118379],["2026-07-10",88.4,90.19,88.23,89.24,533938.989254],["2026-07-13",89.36,90.49,88.77,89.28,685087.171982],["2026-07-14",90.49,91.0124,89.195,89.73,786024.039216],["2026-07-15",89.54,89.79,88.13,89.27,662487.488542],["2026-07-16",88.83,92.24,88.8,91.11,950910.269878],["2026-07-17",90.21,91.93,90.095,90.4,642008.020972],["2026-07-20",90.72,91.03,89.26,89.64,1512050.391833],["2026-07-21",90.42,91.03,88.74,90.18,475089.058048],["2026-07-22",90.07,91.394882,90.07,90.96,393264.330858],["2026-07-23",90.34,91.97,90.34,91.14,429557.82708],["2026-07-24",91.32,93.59,91.32,92.79,622500.462964],["2026-07-27",92.84,94.0028,92.12,93.19,603522.661494],["2026-07-28",93.78,96.35,93.25,95.36,956726.435801],["2026-07-29",94.43,95,92.22,92.5,736208.743223],["2026-07-30",93.52,94.21,90.9,92.66,646742.376947],["2026-07-31",93.26,94.71,92.0201,94.24,640552.649966],["2026-08-03",94.92,96.335,94.92,96.02,721870.673324],["2026-08-04",96.91,98.85,95.06,98.14,662777.87492],["2026-08-05",98.85,99.49,97.11,97.25,656093.512138],["2026-08-06",98.15,98.78,96.66,98.34,992412.900284],["2026-08-07",98.05,98.97,97.41,98.61,490448.896777],["2026-08-10",98.55,98.55,97.22,97.285,62397.904765],["2026-08-11",96.7,98.145,96.4301,96.91,528487.331096],["2026-08-12",97.27,97.38,95.8,96.27,488571.403206],["2026-08-13",96.63,96.63,95.26,95.71,349078.772111],["2026-08-14",95.25,96.22,94.81,95.95,405812.719754]]}