{"t":"DINO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.043,0.0477,0.043,0.0439,1017600.0],["1980-03-18",0.0439,0.0444,0.0406,0.0444,1824000.0],["1980-03-19",0.0449,0.0467,0.0449,0.0453,678400.0],["1980-03-20",0.0453,0.0458,0.0453,0.0453,249600.0],["1980-03-21",0.0453,0.0453,0.0449,0.0449,441600.0],["1980-03-24",0.0449,0.0453,0.0406,0.0411,819200.0],["1980-03-25",0.0397,0.0397,0.0364,0.0364,2105600.0],["1980-03-26",0.0368,0.0382,0.0368,0.0368,1190400.0],["1980-03-27",0.0349,0.0349,0.0279,0.0316,4467200.0],["1980-03-28",0.0345,0.0368,0.0345,0.0368,2131200.0],["1980-03-31",0.0397,0.043,0.0397,0.0425,2489600.0],["1980-04-01",0.0425,0.043,0.0415,0.042,390400.0],["1980-04-02",0.042,0.043,0.0411,0.0415,582400.0],["1980-04-03",0.0415,0.0415,0.0392,0.0401,300800.0],["1980-04-07",0.0397,0.0397,0.0387,0.0387,851200.0],["1980-04-08",0.0387,0.0392,0.0378,0.0387,793600.0],["1980-04-09",0.0392,0.0406,0.0392,0.0406,486400.0],["1980-04-10",0.0411,0.043,0.0411,0.0411,1126400.0],["1980-04-11",0.0411,0.043,0.0406,0.0411,710400.0],["1980-04-14",0.0406,0.0406,0.0397,0.0397,294400.0],["1980-04-15",0.0397,0.0401,0.0387,0.0387,486400.0],["1980-04-16",0.0387,0.0401,0.0378,0.0378,281600.0],["1980-04-17",0.0378,0.0378,0.0364,0.0373,723200.0],["1980-04-18",0.0373,0.0373,0.0364,0.0364,275200.0],["1980-04-21",0.0364,0.0368,0.0345,0.0345,403200.0],["1980-04-22",0.0349,0.0406,0.0349,0.0406,1164800.0],["1980-04-23",0.0406,0.0415,0.0401,0.0401,768000.0],["1980-04-24",0.0401,0.0415,0.0392,0.0406,646400.0],["1980-04-25",0.0406,0.0411,0.0392,0.0401,492800.0],["1980-04-28",0.0401,0.0415,0.0401,0.0415,640000.0],["1980-04-29",0.0415,0.0425,0.0411,0.0415,377600.0],["1980-04-30",0.0415,0.0434,0.0415,0.0434,524800.0],["1980-05-01",0.0434,0.0434,0.043,0.043,281600.0],["1980-05-02",0.043,0.043,0.0415,0.0415,390400.0],["1980-05-05",0.042,0.0425,0.042,0.042,390400.0],["1980-05-06",0.042,0.0425,0.0406,0.0411,960000.0],["1980-05-07",0.0411,0.042,0.0411,0.0411,844800.0],["1980-05-08",0.0411,0.0425,0.0411,0.0425,1068800.0],["1980-05-09",0.042,0.042,0.0401,0.0411,371200.0],["1980-05-12",0.0411,0.0415,0.0392,0.0392,288000.0],["1980-05-13",0.0392,0.0401,0.0382,0.0382,364800.0],["1980-05-14",0.0392,0.0406,0.0392,0.0401,460800.0],["1980-05-15",0.0401,0.0425,0.0397,0.0425,729600.0],["1980-05-16",0.0425,0.043,0.0415,0.042,633600.0],["1980-05-19",0.042,0.043,0.042,0.043,633600.0],["1980-05-20",0.043,0.043,0.0411,0.042,473600.0],["1980-05-21",0.042,0.0425,0.0397,0.0411,486400.0],["1980-05-22",0.0415,0.0425,0.0415,0.0415,422400.0],["1980-05-23",0.0415,0.0425,0.0382,0.0415,403200.0],["1980-05-27",0.0415,0.043,0.0415,0.043,806400.0],["1980-05-28",0.043,0.0467,0.043,0.0463,1292800.0],["1980-05-29",0.0463,0.0467,0.0439,0.0439,1177600.0],["1980-05-30",0.0439,0.0458,0.0439,0.0458,928000.0],["1980-06-02",0.0458,0.0458,0.0444,0.0453,454400.0],["1980-06-03",0.0449,0.0449,0.0439,0.0444,230400.0],["1980-06-04",0.0444,0.0458,0.0434,0.0453,678400.0],["1980-06-05",0.0453,0.0458,0.043,0.0434,544000.0],["1980-06-06",0.0434,0.0463,0.043,0.0458,1164800.0],["1980-06-09",0.0463,0.0467,0.0463,0.0463,492800.0],["1980-06-10",0.0458,0.0458,0.0449,0.0449,595200.0],["1980-06-11",0.0458,0.0524,0.0458,0.0524,3398400.0],["1980-06-12",0.0524,0.0529,0.0482,0.0486,1580800.0],["1980-06-13",0.0486,0.0491,0.0458,0.0467,1337600.0],["1980-06-16",0.0463,0.0463,0.0444,0.0453,755200.0],["1980-06-17",0.0453,0.0458,0.0449,0.0453,364800.0],["1980-06-18",0.0453,0.0453,0.0449,0.0453,371200.0],["1980-06-19",0.0453,0.0458,0.0434,0.0434,601600.0],["1980-06-20",0.0434,0.0458,0.043,0.0458,358400.0],["1980-06-23",0.0458,0.0458,0.0444,0.0449,492800.0],["1980-06-24",0.0449,0.0453,0.0444,0.0453,313600.0],["1980-06-25",0.0453,0.0463,0.0449,0.0453,384000.0],["1980-06-26",0.0453,0.0467,0.0453,0.0453,588800.0],["1980-06-27",0.0453,0.0453,0.0444,0.0444,313600.0],["1980-06-30",0.0444,0.0449,0.0439,0.0439,326400.0],["1980-07-01",0.0434,0.0434,0.042,0.0434,921600.0],["1980-07-02",0.0434,0.0439,0.0425,0.0434,934400.0],["1980-07-03",0.0434,0.0434,0.0425,0.0425,774400.0],["1980-07-07",0.0425,0.0444,0.042,0.0439,1184000.0],["1980-07-08",0.0449,0.0477,0.0449,0.0453,1241600.0],["1980-07-09",0.0453,0.0477,0.0453,0.0458,857600.0],["1980-07-10",0.0458,0.0463,0.0434,0.0434,736000.0],["1980-07-11",0.0434,0.0444,0.0434,0.0439,396800.0],["1980-07-14",0.0439,0.0449,0.043,0.043,492800.0],["1980-07-15",0.043,0.0439,0.042,0.042,889600.0],["1980-07-16",0.042,0.0444,0.042,0.0425,748800.0],["1980-07-17",0.0425,0.0434,0.042,0.042,422400.0],["1980-07-18",0.042,0.043,0.0401,0.0406,1228800.0],["1980-07-21",0.0406,0.0411,0.0401,0.0406,684800.0],["1980-07-22",0.0411,0.0425,0.0411,0.0415,1075200.0],["1980-07-23",0.042,0.0449,0.042,0.0439,1094400.0],["1980-07-24",0.0439,0.0449,0.043,0.043,832000.0],["1980-07-25",0.043,0.0439,0.0415,0.0425,729600.0],["1980-07-28",0.0425,0.0425,0.0411,0.0415,736000.0],["1980-07-29",0.0415,0.0425,0.0411,0.0415,364800.0],["1980-07-30",0.0415,0.042,0.0406,0.0411,947200.0],["1980-07-31",0.0406,0.0406,0.0401,0.0406,448000.0],["1980-08-01",0.0406,0.0425,0.0406,0.0415,1152000.0],["1980-08-04",0.0415,0.042,0.0401,0.0401,544000.0],["1980-08-05",0.0401,0.0411,0.0397,0.0397,441600.0],["1980-08-06",0.0397,0.0401,0.0397,0.0401,172800.0],["1980-08-07",0.0401,0.0406,0.0397,0.0406,838400.0],["1980-08-08",0.0406,0.0411,0.0401,0.0406,582400.0],["1980-08-11",0.0406,0.0411,0.0401,0.0406,294400.0],["1980-08-12",0.0406,0.0406,0.0392,0.0397,691200.0],["1980-08-13",0.0397,0.0406,0.0392,0.0406,1036800.0],["1980-08-14",0.0406,0.0434,0.0397,0.042,1356800.0],["1980-08-15",0.0425,0.0434,0.0425,0.0434,1100800.0],["1980-08-18",0.0434,0.0439,0.0415,0.0434,1088000.0],["1980-08-19",0.0434,0.0434,0.042,0.0425,876800.0],["1980-08-20",0.0425,0.0425,0.0415,0.0415,812800.0],["1980-08-21",0.042,0.043,0.042,0.043,998400.0],["1980-08-22",0.0434,0.0463,0.0434,0.0453,2105600.0],["1980-08-25",0.0453,0.0458,0.0444,0.0453,876800.0],["1980-08-26",0.0453,0.0458,0.0453,0.0453,742400.0],["1980-08-27",0.0453,0.0463,0.0449,0.0463,819200.0],["1980-08-28",0.0463,0.0463,0.0453,0.0453,723200.0],["1980-08-29",0.0453,0.0453,0.0439,0.0444,972800.0],["1980-09-02",0.0444,0.0449,0.0434,0.0439,544000.0],["1980-09-03",0.0439,0.0449,0.043,0.0434,652800.0],["1980-09-04",0.0434,0.0449,0.043,0.0434,691200.0],["1980-09-05",0.0434,0.0434,0.0425,0.0425,531200.0],["1980-09-08",0.0425,0.043,0.0415,0.043,659200.0],["1980-09-09",0.043,0.0439,0.042,0.0439,473600.0],["1980-09-10",0.0439,0.0463,0.0439,0.0449,1030400.0],["1980-09-11",0.0449,0.0463,0.0449,0.0453,953600.0],["1980-09-12",0.0453,0.0463,0.0453,0.0453,422400.0],["1980-09-15",0.0453,0.0458,0.0434,0.0444,595200.0],["1980-09-16",0.0444,0.0458,0.0444,0.0449,755200.0],["1980-09-17",0.0449,0.0458,0.0449,0.0449,723200.0],["1980-09-18",0.0449,0.0449,0.0411,0.0415,780800.0],["1980-09-19",0.0415,0.0425,0.0411,0.0411,704000.0],["1980-09-22",0.0411,0.0415,0.0406,0.0415,556800.0],["1980-09-23",0.0415,0.0453,0.0411,0.0444,1312000.0],["1980-09-24",0.0444,0.0477,0.0439,0.0467,2169600.0],["1980-09-25",0.0467,0.0496,0.0467,0.0472,2035200.0],["1980-09-26",0.0467,0.0467,0.0444,0.0458,908800.0],["1980-09-29",0.0453,0.0453,0.0415,0.0425,691200.0],["1980-09-30",0.0425,0.043,0.042,0.043,435200.0],["1980-10-01",0.0434,0.0463,0.0434,0.0463,1068800.0],["1980-10-02",0.0463,0.0467,0.0453,0.0458,1100800.0],["1980-10-03",0.0458,0.0463,0.0444,0.0444,844800.0],["1980-10-06",0.0444,0.0458,0.0444,0.0453,448000.0],["1980-10-07",0.0453,0.0463,0.0453,0.0458,748800.0],["1980-10-08",0.0463,0.0472,0.0463,0.0467,640000.0],["1980-10-09",0.0467,0.0472,0.0458,0.0472,710400.0],["1980-10-10",0.0477,0.0496,0.0477,0.0486,2624000.0],["1980-10-13",0.0486,0.0519,0.0486,0.0515,2067200.0],["1980-10-14",0.0515,0.0524,0.051,0.0519,1875200.0],["1980-10-15",0.0519,0.0524,0.051,0.0519,1408000.0],["1980-10-16",0.0519,0.0524,0.0496,0.0496,1529600.0],["1980-10-17",0.0496,0.051,0.0472,0.0472,1286400.0],["1980-10-20",0.0472,0.05,0.0472,0.0482,1619200.0],["1980-10-21",0.0482,0.0496,0.0477,0.0482,1152000.0],["1980-10-22",0.0482,0.0496,0.0477,0.0482,563200.0],["1980-10-23",0.0482,0.0486,0.0477,0.0486,620800.0],["1980-10-24",0.0486,0.0486,0.0482,0.0486,518400.0],["1980-10-27",0.0491,0.05,0.0491,0.0491,1081600.0],["1980-10-28",0.0491,0.0496,0.0486,0.0486,480000.0],["1980-10-29",0.0486,0.05,0.0486,0.0486,460800.0],["1980-10-30",0.0482,0.0482,0.0463,0.0463,672000.0],["1980-10-31",0.0463,0.0463,0.0453,0.0453,403200.0],["1980-11-03",0.0505,0.0529,0.0505,0.0524,4249600.0],["1980-11-05",0.0543,0.0595,0.0543,0.0552,8428800.0],["1980-11-06",0.0552,0.0562,0.0543,0.0552,2668800.0],["1980-11-07",0.0552,0.0567,0.0538,0.0567,1939200.0],["1980-11-10",0.0567,0.0581,0.0562,0.0562,2867200.0],["1980-11-11",0.0562,0.059,0.0562,0.0567,1478400.0],["1980-11-12",0.0571,0.0614,0.0571,0.0604,3884800.0],["1980-11-13",0.0604,0.0618,0.0604,0.0614,2784000.0],["1980-11-14",0.0614,0.0623,0.0595,0.0623,3923200.0],["1980-11-17",0.0623,0.0666,0.059,0.0656,4064000.0],["1980-11-18",0.0656,0.067,0.0642,0.0647,4313600.0],["1980-11-19",0.0642,0.0642,0.0614,0.0623,2675200.0],["1980-11-20",0.0623,0.067,0.06,0.067,3212800.0],["1980-11-21",0.067,0.0675,0.0647,0.0661,2105600.0],["1980-11-24",0.0661,0.0661,0.0637,0.0652,1516800.0],["1980-11-25",0.0661,0.0699,0.0661,0.0689,3910400.0],["1980-11-26",0.0699,0.0732,0.0699,0.0713,3712000.0],["1980-11-28",0.0708,0.0708,0.068,0.0703,2387200.0],["1980-12-01",0.0703,0.0713,0.0685,0.0685,1593600.0],["1980-12-02",0.0685,0.0689,0.0628,0.0685,2086400.0],["1980-12-03",0.0675,0.0675,0.0656,0.0656,812800.0],["1980-12-04",0.0656,0.0661,0.0647,0.0661,569600.0],["1980-12-05",0.0652,0.0652,0.0604,0.0618,1644800.0],["1980-12-08",0.0604,0.0604,0.0562,0.0567,2982400.0],["1980-12-09",0.0571,0.06,0.0571,0.06,1894400.0],["1980-12-10",0.06,0.0637,0.0595,0.0604,1580800.0],["1980-12-11",0.0604,0.0604,0.0567,0.0581,1913600.0],["1980-12-12",0.0585,0.0595,0.0585,0.059,665600.0],["1980-12-15",0.059,0.0604,0.0529,0.0529,2342400.0],["1980-12-16",0.0529,0.0567,0.0529,0.0567,1036800.0],["1980-12-17",0.0576,0.06,0.0576,0.0585,1036800.0],["1980-12-18",0.06,0.0642,0.06,0.0618,2361600.0],["1980-12-19",0.0618,0.0633,0.0614,0.0623,832000.0],["1980-12-22",0.0623,0.0642,0.0623,0.0637,697600.0],["1980-12-23",0.0637,0.0642,0.0623,0.0623,665600.0],["1980-12-24",0.0609,0.0609,0.0595,0.06,582400.0],["1980-12-26",0.06,0.0614,0.0595,0.0609,217600.0],["1980-12-29",0.0609,0.0614,0.0585,0.06,934400.0],["1980-12-30",0.0595,0.0595,0.0571,0.0581,454400.0],["1980-12-31",0.0581,0.0581,0.0571,0.0576,742400.0],["1981-01-02",0.0576,0.06,0.0571,0.06,268800.0],["1981-01-05",0.06,0.0618,0.0595,0.0614,998400.0],["1981-01-06",0.0609,0.0609,0.0567,0.0567,940800.0],["1981-01-07",0.0534,0.0534,0.0496,0.0534,4268800.0],["1981-01-08",0.0534,0.0534,0.0515,0.0519,1888000.0],["1981-01-09",0.0519,0.0538,0.0505,0.0538,1100800.0],["1981-01-12",0.0538,0.0548,0.0524,0.0529,896000.0],["1981-01-13",0.0529,0.0529,0.0515,0.0524,812800.0],["1981-01-14",0.0524,0.0538,0.0519,0.0538,896000.0],["1981-01-15",0.0534,0.0534,0.0524,0.0529,550400.0],["1981-01-16",0.0543,0.0557,0.0543,0.0552,883200.0],["1981-01-19",0.0552,0.0552,0.0534,0.0548,857600.0],["1981-01-20",0.0548,0.0552,0.0529,0.0534,716800.0],["1981-01-21",0.0534,0.0534,0.0519,0.0519,723200.0],["1981-01-22",0.0519,0.0524,0.0515,0.0524,614400.0],["1981-01-23",0.0524,0.0524,0.0515,0.0519,243200.0],["1981-01-26",0.0519,0.0519,0.05,0.05,793600.0],["1981-01-27",0.05,0.0524,0.05,0.0519,921600.0],["1981-01-28",0.0524,0.0538,0.0524,0.0534,1152000.0],["1981-01-29",0.0529,0.0529,0.0496,0.05,1996800.0],["1981-01-30",0.05,0.0505,0.0482,0.0486,1324800.0],["1981-02-02",0.0486,0.0491,0.0444,0.0453,1132800.0],["1981-02-03",0.0453,0.0463,0.0439,0.0453,1388800.0],["1981-02-04",0.0453,0.0458,0.0449,0.0453,569600.0],["1981-02-05",0.0453,0.0477,0.0449,0.0467,851200.0],["1981-02-06",0.0467,0.0472,0.0463,0.0463,556800.0],["1981-02-09",0.0463,0.0472,0.0458,0.0458,505600.0],["1981-02-10",0.0458,0.0472,0.0458,0.0463,211200.0],["1981-02-11",0.0458,0.0458,0.0449,0.0449,761600.0],["1981-02-12",0.0449,0.0458,0.0439,0.0439,448000.0],["1981-02-13",0.0439,0.0444,0.0439,0.0439,313600.0],["1981-02-17",0.0439,0.0449,0.0434,0.0439,288000.0],["1981-02-18",0.0439,0.0444,0.0434,0.0444,441600.0],["1981-02-19",0.0444,0.0449,0.0439,0.0444,409600.0],["1981-02-20",0.0444,0.0444,0.0434,0.0434,275200.0],["1981-02-23",0.0434,0.0444,0.043,0.0439,448000.0],["1981-02-24",0.0439,0.0453,0.0434,0.0439,844800.0],["1981-02-25",0.0439,0.0449,0.0425,0.0425,736000.0],["1981-02-26",0.043,0.0453,0.043,0.0449,486400.0],["1981-02-27",0.0449,0.0458,0.0439,0.0449,761600.0],["1981-03-02",0.0449,0.0449,0.0439,0.0444,326400.0],["1981-03-03",0.0444,0.0444,0.043,0.043,435200.0],["1981-03-04",0.043,0.043,0.0415,0.043,1056000.0],["1981-03-05",0.043,0.043,0.042,0.042,243200.0],["1981-03-06",0.0415,0.0415,0.0387,0.0397,1356800.0],["1981-03-09",0.0397,0.0411,0.0382,0.0411,2067200.0],["1981-03-10",0.0411,0.0425,0.0401,0.0401,550400.0],["1981-03-11",0.0401,0.0415,0.0397,0.0406,678400.0],["1981-03-12",0.0406,0.0411,0.0387,0.0406,812800.0],["1981-03-13",0.0406,0.042,0.0406,0.0415,838400.0],["1981-03-16",0.0415,0.0439,0.0415,0.0439,691200.0],["1981-03-17",0.0439,0.0444,0.0382,0.0397,1292800.0],["1981-03-18",0.0397,0.0397,0.0382,0.0387,1497600.0],["1981-03-19",0.0387,0.0392,0.0382,0.0382,697600.0],["1981-03-20",0.0382,0.0387,0.0378,0.0378,1081600.0],["1981-03-23",0.0378,0.0387,0.0373,0.0387,838400.0],["1981-03-24",0.0387,0.0411,0.0387,0.0392,1280000.0],["1981-03-25",0.0392,0.0425,0.0392,0.0425,710400.0],["1981-03-26",0.0425,0.0425,0.0415,0.0415,448000.0],["1981-03-27",0.0415,0.0434,0.0415,0.043,467200.0],["1981-03-30",0.043,0.043,0.042,0.0425,172800.0],["1981-03-31",0.0425,0.0434,0.0411,0.0411,576000.0],["1981-04-01",0.0411,0.043,0.0411,0.043,800000.0],["1981-04-02",0.043,0.043,0.0415,0.042,294400.0],["1981-04-03",0.042,0.043,0.042,0.0425,281600.0],["1981-04-06",0.042,0.042,0.0401,0.0411,512000.0],["1981-04-07",0.0406,0.0406,0.0397,0.0401,262400.0],["1981-04-08",0.0401,0.0411,0.0397,0.0411,204800.0],["1981-04-09",0.0406,0.0406,0.0406,0.0406,38400.0],["1981-04-10",0.0406,0.0406,0.0387,0.0387,825600.0],["1981-04-13",0.0387,0.0387,0.0378,0.0382,659200.0],["1981-04-14",0.0382,0.0387,0.0378,0.0378,294400.0],["1981-04-15",0.0378,0.0382,0.0373,0.0373,320000.0],["1981-04-16",0.0373,0.0378,0.0368,0.0368,563200.0],["1981-04-20",0.0368,0.0368,0.0359,0.0364,588800.0],["1981-04-21",0.0364,0.0364,0.0359,0.0364,761600.0],["1981-04-22",0.0359,0.0359,0.0354,0.0359,620800.0],["1981-04-23",0.0359,0.0364,0.0349,0.0354,563200.0],["1981-04-24",0.0354,0.0354,0.0345,0.0349,390400.0],["1981-04-27",0.0349,0.0349,0.0345,0.0345,601600.0],["1981-04-28",0.0345,0.0354,0.0345,0.0349,627200.0],["1981-04-29",0.0349,0.0349,0.0345,0.0349,294400.0],["1981-04-30",0.0349,0.0378,0.0345,0.0378,1286400.0],["1981-05-01",0.0378,0.0406,0.0378,0.0401,1574400.0],["1981-05-04",0.0401,0.0401,0.0378,0.0382,524800.0],["1981-05-05",0.0378,0.0378,0.0364,0.0368,204800.0],["1981-05-06",0.0368,0.0387,0.0368,0.0378,627200.0],["1981-05-07",0.0378,0.0378,0.0373,0.0373,307200.0],["1981-05-08",0.0373,0.0382,0.0373,0.0382,76800.0],["1981-05-11",0.0378,0.0378,0.0373,0.0378,96000.0],["1981-05-12",0.0373,0.0373,0.0368,0.0368,134400.0],["1981-05-13",0.0368,0.0378,0.0368,0.0378,198400.0],["1981-05-14",0.0378,0.0401,0.0378,0.0397,646400.0],["1981-05-15",0.0397,0.0406,0.0392,0.0397,320000.0],["1981-05-18",0.0397,0.0397,0.0392,0.0392,288000.0],["1981-05-19",0.0392,0.0392,0.0387,0.0387,166400.0],["1981-05-20",0.0387,0.0392,0.0382,0.0387,416000.0],["1981-05-21",0.0387,0.0387,0.0382,0.0387,108800.0],["1981-05-22",0.0387,0.0387,0.0382,0.0387,230400.0],["1981-05-26",0.0387,0.0387,0.0382,0.0387,192000.0],["1981-05-27",0.0382,0.0382,0.0378,0.0378,243200.0],["1981-05-28",0.0378,0.0387,0.0378,0.0378,761600.0],["1981-05-29",0.0378,0.0378,0.0373,0.0378,217600.0],["1981-06-01",0.0368,0.0368,0.0359,0.0359,396800.0],["1981-06-02",0.0359,0.0359,0.0354,0.0354,249600.0],["1981-06-03",0.0354,0.0354,0.0345,0.0345,537600.0],["1981-06-04",0.0345,0.0354,0.0345,0.0349,403200.0],["1981-06-05",0.0349,0.0349,0.0345,0.0349,217600.0],["1981-06-08",0.0349,0.0349,0.0345,0.0349,416000.0],["1981-06-09",0.0349,0.0349,0.034,0.0345,422400.0],["1981-06-10",0.0345,0.0349,0.033,0.0335,646400.0],["1981-06-11",0.0335,0.034,0.033,0.0335,601600.0],["1981-06-12",0.0335,0.0335,0.0321,0.0321,339200.0],["1981-06-15",0.0321,0.033,0.0321,0.0326,524800.0],["1981-06-16",0.0326,0.0326,0.0321,0.0321,768000.0],["1981-06-17",0.0321,0.0326,0.0321,0.0321,499200.0],["1981-06-18",0.0321,0.033,0.0321,0.0321,595200.0],["1981-06-19",0.0321,0.0326,0.0321,0.0321,83200.0],["1981-06-22",0.0321,0.0326,0.0321,0.0321,153600.0],["1981-06-23",0.0321,0.0321,0.0312,0.0316,326400.0],["1981-06-24",0.0312,0.0312,0.0307,0.0307,300800.0],["1981-06-25",0.0307,0.0316,0.0307,0.0316,448000.0],["1981-06-26",0.0316,0.0316,0.0307,0.0316,211200.0],["1981-06-29",0.0312,0.0312,0.0307,0.0312,256000.0],["1981-06-30",0.0312,0.0312,0.0307,0.0312,140800.0],["1981-07-01",0.0312,0.0312,0.0307,0.0307,217600.0],["1981-07-02",0.0307,0.0312,0.0302,0.0302,358400.0],["1981-07-06",0.0302,0.0307,0.0302,0.0302,684800.0],["1981-07-07",0.0302,0.0307,0.0302,0.0307,672000.0],["1981-07-08",0.0307,0.0312,0.0302,0.0312,217600.0],["1981-07-09",0.0312,0.0321,0.0312,0.0321,313600.0],["1981-07-10",0.0321,0.0326,0.0316,0.0326,300800.0],["1981-07-13",0.033,0.0368,0.033,0.0368,838400.0],["1981-07-14",0.0368,0.0373,0.0354,0.0354,652800.0],["1981-07-15",0.0354,0.0368,0.0349,0.0359,518400.0],["1981-07-16",0.0359,0.0364,0.0354,0.0354,313600.0],["1981-07-17",0.0354,0.0354,0.0345,0.0354,243200.0],["1981-07-20",0.0354,0.0354,0.034,0.0349,396800.0],["1981-07-21",0.0345,0.0345,0.0326,0.033,396800.0],["1981-07-22",0.033,0.034,0.033,0.034,332800.0],["1981-07-23",0.034,0.034,0.0321,0.0326,428800.0],["1981-07-24",0.0326,0.0335,0.0326,0.0335,326400.0],["1981-07-27",0.0335,0.034,0.0335,0.034,262400.0],["1981-07-28",0.0335,0.0335,0.0335,0.0335,70400.0],["1981-07-29",0.0335,0.0335,0.0326,0.0326,275200.0],["1981-07-30",0.0326,0.0345,0.0326,0.0345,1024000.0],["1981-07-31",0.0345,0.0349,0.034,0.034,198400.0],["1981-08-03",0.034,0.0345,0.0326,0.0326,262400.0],["1981-08-04",0.0326,0.034,0.0326,0.034,300800.0],["1981-08-05",0.034,0.034,0.033,0.034,480000.0],["1981-08-06",0.0345,0.0401,0.0345,0.0378,1484800.0],["1981-08-07",0.0378,0.0382,0.0368,0.0382,236800.0],["1981-08-10",0.0382,0.0401,0.0382,0.0401,620800.0],["1981-08-11",0.0401,0.0411,0.0401,0.0406,646400.0],["1981-08-12",0.0406,0.0449,0.0406,0.0434,2297600.0],["1981-08-13",0.0434,0.0449,0.0434,0.0439,908800.0],["1981-08-14",0.0449,0.0463,0.0449,0.0458,1548800.0],["1981-08-17",0.0458,0.0467,0.0453,0.0458,780800.0],["1981-08-18",0.0453,0.0453,0.0411,0.0411,985600.0],["1981-08-19",0.0411,0.0415,0.0397,0.0415,518400.0],["1981-08-20",0.0415,0.0415,0.0406,0.0406,409600.0],["1981-08-21",0.0406,0.0406,0.0397,0.0406,211200.0],["1981-08-24",0.0401,0.0401,0.0378,0.0378,249600.0],["1981-08-25",0.0378,0.0378,0.0364,0.0378,780800.0],["1981-08-26",0.0378,0.0387,0.0378,0.0387,384000.0],["1981-08-27",0.0387,0.0387,0.0378,0.0382,307200.0],["1981-08-28",0.0382,0.0387,0.0378,0.0382,371200.0],["1981-08-31",0.0382,0.0392,0.0382,0.0382,204800.0],["1981-09-01",0.0382,0.0387,0.0378,0.0387,217600.0],["1981-09-02",0.0387,0.0387,0.0378,0.0378,288000.0],["1981-09-03",0.0378,0.0378,0.0345,0.0345,396800.0],["1981-09-04",0.0345,0.0345,0.0335,0.034,294400.0],["1981-09-08",0.034,0.0349,0.033,0.033,1331200.0],["1981-09-09",0.033,0.0349,0.033,0.0349,409600.0],["1981-09-10",0.0368,0.0382,0.0368,0.0378,793600.0],["1981-09-11",0.0378,0.0387,0.0378,0.0378,185600.0],["1981-09-14",0.0378,0.0378,0.0373,0.0373,153600.0],["1981-09-15",0.0378,0.0387,0.0378,0.0382,524800.0],["1981-09-16",0.0378,0.0378,0.0368,0.0373,761600.0],["1981-09-17",0.0368,0.0368,0.0335,0.0335,710400.0],["1981-09-18",0.0335,0.034,0.0326,0.033,608000.0],["1981-09-21",0.033,0.0345,0.0326,0.0345,1241600.0],["1981-09-22",0.0345,0.0345,0.0326,0.0326,608000.0],["1981-09-23",0.0321,0.0321,0.0312,0.0321,409600.0],["1981-09-24",0.0321,0.0335,0.0316,0.0316,531200.0],["1981-09-25",0.0316,0.033,0.0312,0.0326,1452800.0],["1981-09-28",0.0326,0.0349,0.0302,0.0349,1145600.0],["1981-09-29",0.0359,0.0382,0.0359,0.0364,800000.0],["1981-09-30",0.0364,0.0373,0.0354,0.0354,300800.0],["1981-10-01",0.0354,0.0378,0.0354,0.0373,595200.0],["1981-10-02",0.0378,0.0401,0.0378,0.0401,576000.0],["1981-10-05",0.0401,0.0401,0.0387,0.0387,211200.0],["1981-10-06",0.0387,0.0387,0.0364,0.0387,595200.0],["1981-10-07",0.0387,0.0406,0.0387,0.0401,473600.0],["1981-10-08",0.0401,0.0406,0.0397,0.0406,185600.0],["1981-10-09",0.0406,0.0411,0.0406,0.0406,300800.0],["1981-10-12",0.0406,0.0406,0.0397,0.0401,172800.0],["1981-10-13",0.0401,0.0411,0.0401,0.0411,211200.0],["1981-10-14",0.0406,0.0406,0.0387,0.0387,358400.0],["1981-10-15",0.0387,0.0387,0.0373,0.0382,601600.0],["1981-10-16",0.0382,0.0387,0.0373,0.0378,102400.0],["1981-10-19",0.0378,0.0382,0.0373,0.0378,243200.0],["1981-10-20",0.0378,0.0392,0.0378,0.0382,224000.0],["1981-10-21",0.0382,0.0401,0.0382,0.0397,428800.0],["1981-10-22",0.0392,0.0392,0.0382,0.0387,768000.0],["1981-10-23",0.0387,0.0392,0.0382,0.0382,377600.0],["1981-10-26",0.0382,0.0392,0.0382,0.0382,243200.0],["1981-10-27",0.0382,0.0397,0.0382,0.0397,883200.0],["1981-10-28",0.0397,0.0401,0.0387,0.0392,716800.0],["1981-10-29",0.0397,0.0406,0.0397,0.0406,288000.0],["1981-10-30",0.0406,0.0425,0.0406,0.0425,832000.0],["1981-11-02",0.0425,0.0434,0.0406,0.0415,876800.0],["1981-11-03",0.0415,0.043,0.0406,0.043,793600.0],["1981-11-04",0.0434,0.0453,0.0434,0.0449,1484800.0],["1981-11-05",0.0449,0.0449,0.0425,0.043,345600.0],["1981-11-06",0.043,0.043,0.042,0.0425,192000.0],["1981-11-09",0.0425,0.043,0.0415,0.0415,307200.0],["1981-11-10",0.0411,0.0411,0.0401,0.0406,256000.0],["1981-11-11",0.0406,0.0411,0.0401,0.0406,217600.0],["1981-11-12",0.0406,0.0415,0.0406,0.0411,435200.0],["1981-11-13",0.0411,0.0425,0.0406,0.0425,460800.0],["1981-11-16",0.0425,0.0425,0.0401,0.0406,428800.0],["1981-11-17",0.0411,0.042,0.0411,0.0415,729600.0],["1981-11-18",0.0415,0.0425,0.0411,0.0425,185600.0],["1981-11-19",0.0425,0.0425,0.0415,0.0415,313600.0],["1981-11-20",0.0415,0.042,0.0415,0.0415,428800.0],["1981-11-23",0.0415,0.0415,0.0397,0.0401,736000.0],["1981-11-24",0.0397,0.0397,0.0382,0.0387,518400.0],["1981-11-25",0.0387,0.0406,0.0382,0.0406,473600.0],["1981-11-27",0.0406,0.0411,0.0401,0.0401,89600.0],["1981-11-30",0.0401,0.0415,0.0397,0.0406,646400.0],["1981-12-01",0.0406,0.0406,0.0401,0.0401,179200.0],["1981-12-02",0.0401,0.0425,0.0397,0.0415,384000.0],["1981-12-03",0.0415,0.0425,0.0415,0.042,448000.0],["1981-12-04",0.042,0.043,0.0415,0.043,601600.0],["1981-12-07",0.0425,0.0425,0.0415,0.0415,601600.0],["1981-12-08",0.0415,0.043,0.0415,0.042,1248000.0],["1981-12-09",0.042,0.043,0.042,0.043,755200.0],["1981-12-10",0.043,0.043,0.0415,0.043,582400.0],["1981-12-11",0.043,0.043,0.0425,0.0425,422400.0],["1981-12-14",0.0425,0.0425,0.0415,0.0425,435200.0],["1981-12-15",0.0425,0.0444,0.042,0.0444,838400.0],["1981-12-16",0.0444,0.0444,0.043,0.043,300800.0],["1981-12-17",0.043,0.0434,0.043,0.043,224000.0],["1981-12-18",0.0439,0.0463,0.0439,0.0453,1350400.0],["1981-12-21",0.0453,0.0458,0.0439,0.0439,192000.0],["1981-12-22",0.0439,0.0449,0.0434,0.0434,889600.0],["1981-12-23",0.0434,0.0439,0.043,0.043,313600.0],["1981-12-24",0.043,0.0434,0.043,0.043,153600.0],["1981-12-28",0.0425,0.0425,0.0415,0.0415,467200.0],["1981-12-29",0.0415,0.0415,0.0406,0.0415,339200.0],["1981-12-30",0.0415,0.0415,0.0406,0.0406,563200.0],["1981-12-31",0.0406,0.0411,0.0401,0.0406,800000.0],["1982-01-04",0.0406,0.0406,0.0401,0.0401,64000.0],["1982-01-05",0.0397,0.0397,0.0378,0.0378,345600.0],["1982-01-06",0.0378,0.0378,0.0368,0.0378,179200.0],["1982-01-07",0.0373,0.0373,0.0368,0.0373,64000.0],["1982-01-08",0.0378,0.0382,0.0378,0.0382,147200.0],["1982-01-11",0.0382,0.0387,0.0354,0.0354,537600.0],["1982-01-12",0.0354,0.0354,0.0349,0.0349,160000.0],["1982-01-13",0.0345,0.0345,0.034,0.034,320000.0],["1982-01-14",0.034,0.0345,0.034,0.0345,460800.0],["1982-01-15",0.0349,0.0359,0.0349,0.0359,249600.0],["1982-01-18",0.0359,0.0359,0.0354,0.0354,204800.0],["1982-01-19",0.0354,0.0364,0.0349,0.0349,275200.0],["1982-01-20",0.0345,0.0345,0.0335,0.034,377600.0],["1982-01-21",0.034,0.0345,0.0326,0.033,582400.0],["1982-01-22",0.033,0.034,0.0326,0.0335,678400.0],["1982-01-25",0.0335,0.0345,0.0335,0.034,608000.0],["1982-01-26",0.034,0.034,0.0335,0.034,121600.0],["1982-01-27",0.034,0.0349,0.034,0.034,262400.0],["1982-01-28",0.0345,0.0354,0.0345,0.0354,364800.0],["1982-01-29",0.0359,0.0368,0.0359,0.0359,499200.0],["1982-02-01",0.0354,0.0354,0.0349,0.0349,288000.0],["1982-02-02",0.0345,0.0345,0.0335,0.0335,236800.0],["1982-02-03",0.0335,0.0335,0.033,0.033,185600.0],["1982-02-04",0.033,0.0335,0.033,0.0335,89600.0],["1982-02-05",0.0335,0.034,0.0335,0.0335,140800.0],["1982-02-08",0.0335,0.034,0.0312,0.0312,409600.0],["1982-02-09",0.0312,0.0326,0.0312,0.0312,550400.0],["1982-02-10",0.0312,0.0316,0.0312,0.0316,185600.0],["1982-02-11",0.0316,0.0321,0.0316,0.0316,569600.0],["1982-02-12",0.0316,0.0321,0.0316,0.0316,121600.0],["1982-02-16",0.0312,0.0312,0.0312,0.0312,256000.0],["1982-02-17",0.0312,0.0321,0.0312,0.0321,313600.0],["1982-02-18",0.0321,0.0326,0.0321,0.0326,556800.0],["1982-02-19",0.0326,0.0335,0.0326,0.0335,294400.0],["1982-02-22",0.0335,0.034,0.0335,0.0335,601600.0],["1982-02-23",0.0335,0.0335,0.033,0.0335,153600.0],["1982-02-24",0.0335,0.0335,0.033,0.0335,102400.0],["1982-02-25",0.033,0.033,0.0326,0.0326,876800.0],["1982-02-26",0.0321,0.0321,0.0302,0.0302,441600.0],["1982-03-01",0.0302,0.0312,0.0302,0.0307,384000.0],["1982-03-02",0.0307,0.0307,0.0293,0.0293,300800.0],["1982-03-03",0.0288,0.0288,0.0269,0.0269,499200.0],["1982-03-04",0.0269,0.0274,0.0231,0.0241,1203200.0],["1982-03-05",0.0241,0.0246,0.0231,0.0231,902400.0],["1982-03-08",0.0231,0.0241,0.0208,0.0208,1363200.0],["1982-03-09",0.0203,0.0203,0.0184,0.0198,2342400.0],["1982-03-10",0.0208,0.0227,0.0208,0.0227,1222400.0],["1982-03-11",0.0227,0.0241,0.0227,0.0241,768000.0],["1982-03-12",0.0246,0.025,0.0246,0.025,428800.0],["1982-03-15",0.025,0.0255,0.0241,0.0241,179200.0],["1982-03-16",0.0241,0.025,0.0236,0.0236,262400.0],["1982-03-17",0.0236,0.0236,0.0236,0.0236,160000.0],["1982-03-18",0.0236,0.0236,0.0231,0.0231,166400.0],["1982-03-19",0.0231,0.0236,0.0231,0.0236,128000.0],["1982-03-22",0.0236,0.0241,0.0236,0.0241,121600.0],["1982-03-23",0.0246,0.025,0.0246,0.0246,236800.0],["1982-03-24",0.025,0.0255,0.025,0.0255,147200.0],["1982-03-25",0.026,0.0269,0.026,0.026,268800.0],["1982-03-26",0.026,0.0264,0.0255,0.0264,211200.0],["1982-03-29",0.0264,0.0264,0.0255,0.0255,147200.0],["1982-03-30",0.0255,0.0255,0.0255,0.0255,57600.0],["1982-03-31",0.0255,0.026,0.0255,0.0255,153600.0],["1982-04-01",0.0255,0.0269,0.0255,0.026,320000.0],["1982-04-02",0.026,0.0264,0.026,0.026,166400.0],["1982-04-05",0.026,0.0269,0.026,0.0269,236800.0],["1982-04-06",0.0274,0.0279,0.0274,0.0279,172800.0],["1982-04-07",0.0283,0.0288,0.0283,0.0288,192000.0],["1982-04-08",0.0288,0.0288,0.0279,0.0279,249600.0],["1982-04-12",0.0279,0.0279,0.0279,0.0279,166400.0],["1982-04-13",0.0279,0.0283,0.0279,0.0279,768000.0],["1982-04-14",0.0283,0.0283,0.0283,0.0283,569600.0],["1982-04-15",0.0279,0.0279,0.0264,0.0269,857600.0],["1982-04-16",0.0269,0.0269,0.0269,0.0269,0.0],["1982-04-19",0.0269,0.0274,0.0269,0.0274,70400.0],["1982-04-20",0.0274,0.0274,0.0269,0.0274,51200.0],["1982-04-21",0.0269,0.0269,0.0264,0.0264,128000.0],["1982-04-22",0.0264,0.0269,0.0264,0.0264,121600.0],["1982-04-23",0.0264,0.0274,0.0264,0.0264,179200.0],["1982-04-26",0.0264,0.0274,0.026,0.0269,147200.0],["1982-04-27",0.0269,0.0274,0.0264,0.0264,108800.0],["1982-04-28",0.0264,0.0264,0.0264,0.0264,25600.0],["1982-04-29",0.0264,0.0264,0.026,0.026,262400.0],["1982-04-30",0.0255,0.0255,0.025,0.0255,153600.0],["1982-05-03",0.025,0.025,0.025,0.025,172800.0],["1982-05-04",0.025,0.026,0.025,0.0255,179200.0],["1982-05-05",0.0255,0.0264,0.0255,0.0264,134400.0],["1982-05-06",0.0264,0.0264,0.026,0.026,166400.0],["1982-05-07",0.026,0.0274,0.026,0.0274,531200.0],["1982-05-10",0.0274,0.0279,0.0274,0.0274,230400.0],["1982-05-11",0.0274,0.0279,0.0274,0.0279,160000.0],["1982-05-12",0.0279,0.0293,0.0279,0.0293,576000.0],["1982-05-13",0.0293,0.0293,0.0288,0.0288,230400.0],["1982-05-14",0.0288,0.0293,0.0288,0.0288,134400.0],["1982-05-17",0.0288,0.0288,0.0279,0.0279,147200.0],["1982-05-18",0.0274,0.0274,0.0269,0.0269,57600.0],["1982-05-19",0.0269,0.0274,0.0269,0.0274,25600.0],["1982-05-20",0.0274,0.0283,0.0274,0.0274,128000.0],["1982-05-21",0.0269,0.0269,0.026,0.026,128000.0],["1982-05-24",0.0264,0.0279,0.0264,0.0279,140800.0],["1982-05-25",0.0279,0.0279,0.0274,0.0274,121600.0],["1982-05-26",0.0264,0.0264,0.0255,0.0255,377600.0],["1982-05-27",0.026,0.0264,0.026,0.026,217600.0],["1982-05-28",0.0264,0.0288,0.0264,0.0288,851200.0],["1982-06-01",0.0288,0.0307,0.0288,0.0302,851200.0],["1982-06-02",0.0302,0.0307,0.0302,0.0307,300800.0],["1982-06-03",0.0307,0.0307,0.0288,0.0293,281600.0],["1982-06-04",0.0288,0.0288,0.0279,0.0279,179200.0],["1982-06-07",0.0279,0.0288,0.0269,0.0288,416000.0],["1982-06-08",0.0288,0.0288,0.0288,0.0288,32000.0],["1982-06-09",0.0279,0.0279,0.0255,0.0269,972800.0],["1982-06-10",0.0274,0.0283,0.0274,0.0283,172800.0],["1982-06-11",0.0293,0.0302,0.0293,0.0297,140800.0],["1982-06-14",0.0297,0.0302,0.0293,0.0293,89600.0],["1982-06-15",0.0293,0.0293,0.0279,0.0293,268800.0],["1982-06-16",0.0288,0.0288,0.0274,0.0274,172800.0],["1982-06-17",0.0274,0.0279,0.0264,0.0264,217600.0],["1982-06-18",0.0264,0.0269,0.0264,0.0264,115200.0],["1982-06-21",0.0274,0.0279,0.0274,0.0279,134400.0],["1982-06-22",0.0279,0.0283,0.0269,0.0269,224000.0],["1982-06-23",0.0269,0.0269,0.0269,0.0269,160000.0],["1982-06-24",0.0279,0.0283,0.0279,0.0279,134400.0],["1982-06-25",0.0279,0.0279,0.0269,0.0269,217600.0],["1982-06-28",0.0279,0.0293,0.0279,0.0288,339200.0],["1982-06-29",0.0283,0.0283,0.0279,0.0279,44800.0],["1982-06-30",0.0279,0.0279,0.0274,0.0274,76800.0],["1982-07-01",0.0274,0.0274,0.0264,0.0264,211200.0],["1982-07-02",0.0264,0.0264,0.0264,0.0264,172800.0],["1982-07-06",0.0264,0.0264,0.0264,0.0264,64000.0],["1982-07-07",0.0264,0.0269,0.026,0.0264,313600.0],["1982-07-08",0.0264,0.0274,0.0264,0.0269,166400.0],["1982-07-09",0.0269,0.0269,0.0269,0.0269,115200.0],["1982-07-12",0.0269,0.0269,0.026,0.026,1280000.0],["1982-07-13",0.026,0.0269,0.0255,0.0264,275200.0],["1982-07-14",0.0264,0.0274,0.026,0.026,134400.0],["1982-07-15",0.026,0.026,0.0255,0.0255,230400.0],["1982-07-16",0.0255,0.0264,0.0255,0.0264,281600.0],["1982-07-19",0.0264,0.0269,0.026,0.0264,108800.0],["1982-07-20",0.0264,0.0274,0.0264,0.0269,326400.0],["1982-07-21",0.0269,0.0274,0.0269,0.0269,256000.0],["1982-07-22",0.0269,0.0269,0.0269,0.0269,345600.0],["1982-07-23",0.0269,0.0269,0.0269,0.0269,192000.0],["1982-07-26",0.0269,0.0274,0.026,0.026,224000.0],["1982-07-27",0.026,0.026,0.026,0.026,19200.0],["1982-07-28",0.0255,0.0255,0.025,0.025,268800.0],["1982-07-29",0.0246,0.0246,0.0246,0.0246,166400.0],["1982-07-30",0.0255,0.0255,0.0255,0.0255,96000.0],["1982-08-02",0.025,0.025,0.025,0.025,76800.0],["1982-08-03",0.0246,0.0246,0.0246,0.0246,89600.0],["1982-08-04",0.0246,0.0246,0.0236,0.0236,230400.0],["1982-08-05",0.0236,0.0241,0.0236,0.0236,134400.0],["1982-08-06",0.0236,0.0246,0.0236,0.0236,179200.0],["1982-08-09",0.0236,0.0236,0.0222,0.0222,384000.0],["1982-08-10",0.0227,0.0231,0.0227,0.0227,345600.0],["1982-08-11",0.0227,0.0227,0.0222,0.0222,588800.0],["1982-08-12",0.0222,0.0222,0.0222,0.0222,281600.0],["1982-08-13",0.0222,0.0227,0.0212,0.0222,288000.0],["1982-08-16",0.0227,0.0231,0.0227,0.0231,108800.0],["1982-08-17",0.0231,0.0231,0.0212,0.0212,448000.0],["1982-08-18",0.0222,0.0231,0.0222,0.0222,300800.0],["1982-08-19",0.0222,0.0222,0.0217,0.0217,166400.0],["1982-08-20",0.0217,0.0227,0.0217,0.0222,64000.0],["1982-08-23",0.0222,0.0236,0.0217,0.0231,256000.0],["1982-08-24",0.0231,0.0236,0.0222,0.0222,249600.0],["1982-08-25",0.0222,0.0236,0.0222,0.0231,147200.0],["1982-08-26",0.0236,0.0264,0.0236,0.026,448000.0],["1982-08-27",0.026,0.0264,0.026,0.026,192000.0],["1982-08-30",0.026,0.0264,0.026,0.026,96000.0],["1982-08-31",0.0264,0.0274,0.0264,0.0274,454400.0],["1982-09-01",0.0274,0.0279,0.0269,0.0269,665600.0],["1982-09-02",0.0269,0.0274,0.0269,0.0269,192000.0],["1982-09-03",0.0269,0.0279,0.026,0.026,326400.0],["1982-09-07",0.0255,0.0255,0.025,0.0255,204800.0],["1982-09-08",0.0255,0.0279,0.0255,0.0279,748800.0],["1982-09-09",0.0279,0.0288,0.0274,0.0288,851200.0],["1982-09-10",0.0288,0.0293,0.0274,0.0288,672000.0],["1982-09-13",0.0288,0.0288,0.0288,0.0288,44800.0],["1982-09-14",0.0293,0.0302,0.0293,0.0302,524800.0],["1982-09-15",0.0302,0.0307,0.0297,0.0302,288000.0],["1982-09-16",0.0302,0.0302,0.0293,0.0302,441600.0],["1982-09-17",0.0302,0.0302,0.0293,0.0293,339200.0],["1982-09-20",0.0302,0.0307,0.0302,0.0302,608000.0],["1982-09-21",0.0312,0.0326,0.0312,0.0321,230400.0],["1982-09-22",0.0321,0.034,0.0302,0.0302,768000.0],["1982-09-23",0.0302,0.0316,0.0302,0.0316,928000.0],["1982-09-24",0.0316,0.0326,0.0316,0.0321,249600.0],["1982-09-27",0.0321,0.0321,0.0312,0.0321,236800.0],["1982-09-28",0.0321,0.033,0.0321,0.0321,262400.0],["1982-09-29",0.0321,0.0321,0.0312,0.0312,134400.0],["1982-09-30",0.0312,0.0312,0.0302,0.0307,403200.0],["1982-10-01",0.0307,0.0316,0.0302,0.0307,275200.0],["1982-10-04",0.0312,0.0316,0.0312,0.0312,249600.0],["1982-10-05",0.0312,0.0316,0.0312,0.0312,51200.0],["1982-10-06",0.0307,0.0307,0.0297,0.0302,236800.0],["1982-10-07",0.0302,0.0307,0.0302,0.0302,396800.0],["1982-10-08",0.0307,0.0316,0.0307,0.0316,627200.0],["1982-10-11",0.0316,0.0321,0.0302,0.0302,684800.0],["1982-10-12",0.0302,0.0316,0.0297,0.0297,576000.0],["1982-10-13",0.0302,0.033,0.0302,0.0326,902400.0],["1982-10-14",0.0326,0.034,0.0321,0.0321,537600.0],["1982-10-15",0.0321,0.0321,0.0312,0.0312,332800.0],["1982-10-18",0.0312,0.0316,0.0307,0.0312,262400.0],["1982-10-19",0.0312,0.0316,0.0307,0.0307,262400.0],["1982-10-20",0.0307,0.0312,0.0307,0.0312,230400.0],["1982-10-21",0.0312,0.033,0.0307,0.033,1638400.0],["1982-10-22",0.033,0.034,0.0321,0.0335,512000.0],["1982-10-25",0.0335,0.034,0.033,0.033,537600.0],["1982-10-26",0.033,0.033,0.0312,0.0326,384000.0],["1982-10-27",0.033,0.034,0.033,0.033,806400.0],["1982-10-28",0.033,0.0335,0.033,0.033,198400.0],["1982-10-29",0.033,0.0335,0.0312,0.0335,51200.0],["1982-11-01",0.0335,0.0335,0.0326,0.0326,608000.0],["1982-11-02",0.0326,0.0326,0.0321,0.0321,371200.0],["1982-11-03",0.0321,0.0335,0.0316,0.0335,691200.0],["1982-11-04",0.0335,0.0345,0.033,0.0335,1420800.0],["1982-11-05",0.033,0.033,0.0321,0.0321,371200.0],["1982-11-08",0.0321,0.0326,0.0316,0.0321,838400.0],["1982-11-09",0.0321,0.0335,0.0321,0.033,518400.0],["1982-11-10",0.033,0.0335,0.033,0.033,678400.0],["1982-11-11",0.033,0.033,0.033,0.033,83200.0],["1982-11-12",0.033,0.033,0.0321,0.0321,627200.0],["1982-11-15",0.0321,0.0326,0.0321,0.0321,339200.0],["1982-11-16",0.0321,0.033,0.0321,0.033,275200.0],["1982-11-17",0.0326,0.0326,0.0316,0.0316,403200.0],["1982-11-18",0.0316,0.033,0.0316,0.0316,3654400.0],["1982-11-19",0.0316,0.0321,0.0316,0.0321,249600.0],["1982-11-22",0.0321,0.0335,0.0321,0.033,1427200.0],["1982-11-23",0.033,0.033,0.033,0.033,70400.0],["1982-11-24",0.033,0.0335,0.033,0.0335,166400.0],["1982-11-26",0.033,0.033,0.033,0.033,12800.0],["1982-11-29",0.033,0.0335,0.0312,0.0316,704000.0],["1982-11-30",0.0316,0.0326,0.0312,0.0316,262400.0],["1982-12-01",0.0316,0.0321,0.0316,0.0316,172800.0],["1982-12-02",0.0316,0.0316,0.0312,0.0312,1120000.0],["1982-12-03",0.0312,0.0316,0.0302,0.0302,1113600.0],["1982-12-06",0.0302,0.0302,0.0288,0.0288,928000.0],["1982-12-07",0.0279,0.0279,0.0274,0.0274,665600.0],["1982-12-08",0.0274,0.0283,0.0274,0.0279,512000.0],["1982-12-09",0.0279,0.0279,0.0269,0.0274,1593600.0],["1982-12-10",0.0279,0.0288,0.0279,0.0288,409600.0],["1982-12-13",0.0288,0.0293,0.0279,0.0279,339200.0],["1982-12-14",0.0279,0.0288,0.0279,0.0279,1420800.0],["1982-12-15",0.0279,0.0279,0.0279,0.0279,211200.0],["1982-12-16",0.0274,0.0274,0.0274,0.0274,326400.0],["1982-12-17",0.0274,0.0279,0.0274,0.0279,25600.0],["1982-12-20",0.0279,0.0283,0.026,0.026,409600.0],["1982-12-21",0.026,0.0264,0.025,0.0264,1331200.0],["1982-12-22",0.0264,0.0274,0.026,0.026,582400.0],["1982-12-23",0.026,0.026,0.0255,0.0255,1113600.0],["1982-12-27",0.0255,0.0274,0.0255,0.0269,486400.0],["1982-12-28",0.0269,0.0269,0.0255,0.0255,787200.0],["1982-12-29",0.0255,0.026,0.0255,0.0255,473600.0],["1982-12-30",0.0255,0.0307,0.0255,0.0302,1228800.0],["1982-12-31",0.0302,0.033,0.0302,0.0321,966400.0],["1983-01-03",0.0321,0.0326,0.0321,0.0321,492800.0],["1983-01-04",0.0316,0.0316,0.0307,0.0312,339200.0],["1983-01-05",0.0312,0.0321,0.0307,0.0321,403200.0],["1983-01-06",0.0321,0.0335,0.0321,0.0335,576000.0],["1983-01-07",0.0335,0.034,0.0335,0.0335,838400.0],["1983-01-10",0.0335,0.034,0.0335,0.0335,409600.0],["1983-01-11",0.0335,0.0349,0.0335,0.0345,755200.0],["1983-01-12",0.0345,0.0359,0.034,0.034,691200.0],["1983-01-13",0.0345,0.0359,0.0345,0.0345,396800.0],["1983-01-14",0.0345,0.0345,0.0345,0.0345,172800.0],["1983-01-17",0.0345,0.0345,0.0345,0.0345,153600.0],["1983-01-18",0.0345,0.0349,0.034,0.0345,825600.0],["1983-01-19",0.0345,0.0349,0.0335,0.0335,358400.0],["1983-01-20",0.0335,0.034,0.0326,0.0335,576000.0],["1983-01-21",0.0335,0.034,0.0326,0.0335,262400.0],["1983-01-24",0.0326,0.0326,0.0312,0.0321,403200.0],["1983-01-25",0.0316,0.0316,0.0312,0.0316,204800.0],["1983-01-26",0.0321,0.0335,0.0321,0.033,480000.0],["1983-01-27",0.033,0.0345,0.033,0.0345,800000.0],["1983-01-28",0.034,0.034,0.0335,0.0335,211200.0],["1983-01-31",0.033,0.033,0.0321,0.0321,256000.0],["1983-02-01",0.0321,0.0321,0.0302,0.0302,582400.0],["1983-02-02",0.0302,0.0302,0.0297,0.0297,364800.0],["1983-02-03",0.0297,0.0302,0.0297,0.0297,172800.0],["1983-02-04",0.0297,0.0302,0.0274,0.0279,800000.0],["1983-02-07",0.0279,0.0288,0.0274,0.0288,678400.0],["1983-02-08",0.0288,0.0302,0.0288,0.0297,505600.0],["1983-02-09",0.0297,0.0302,0.0297,0.0302,134400.0],["1983-02-10",0.0302,0.0321,0.0302,0.0321,140800.0],["1983-02-11",0.0321,0.033,0.0321,0.0326,364800.0],["1983-02-14",0.0326,0.0335,0.0326,0.033,467200.0],["1983-02-15",0.033,0.0335,0.033,0.033,172800.0],["1983-02-16",0.033,0.0364,0.033,0.0359,1184000.0],["1983-02-17",0.0359,0.0364,0.0345,0.0349,1062400.0],["1983-02-18",0.0349,0.0364,0.0349,0.0354,518400.0],["1983-02-22",0.0345,0.0345,0.0316,0.0321,748800.0],["1983-02-23",0.0321,0.033,0.0321,0.0326,819200.0],["1983-02-24",0.0326,0.034,0.0326,0.0335,1004800.0],["1983-02-25",0.0335,0.0349,0.0335,0.034,723200.0],["1983-02-28",0.034,0.0349,0.034,0.034,332800.0],["1983-03-01",0.034,0.0359,0.034,0.0354,947200.0],["1983-03-02",0.0354,0.0364,0.0349,0.0354,556800.0],["1983-03-03",0.0354,0.0359,0.0349,0.0349,633600.0],["1983-03-04",0.0349,0.0359,0.0345,0.0354,1056000.0],["1983-03-07",0.0354,0.0373,0.0354,0.0373,748800.0],["1983-03-08",0.0373,0.0373,0.0364,0.0364,665600.0],["1983-03-09",0.0364,0.0364,0.0354,0.0359,499200.0],["1983-03-10",0.0359,0.0368,0.0359,0.0364,435200.0],["1983-03-11",0.0364,0.0368,0.0364,0.0364,134400.0],["1983-03-14",0.0368,0.0373,0.0368,0.0373,665600.0],["1983-03-15",0.0373,0.0373,0.0368,0.0373,428800.0],["1983-03-16",0.0368,0.0368,0.0364,0.0368,320000.0],["1983-03-17",0.0364,0.0364,0.0354,0.0354,147200.0],["1983-03-18",0.0349,0.0349,0.034,0.034,96000.0],["1983-03-21",0.034,0.034,0.0335,0.0335,243200.0],["1983-03-22",0.034,0.0368,0.034,0.0364,1088000.0],["1983-03-23",0.0368,0.0406,0.0368,0.0406,2867200.0],["1983-03-24",0.0411,0.0434,0.0411,0.0411,2777600.0],["1983-03-25",0.0411,0.042,0.0397,0.0401,1004800.0],["1983-03-28",0.0397,0.0397,0.0378,0.0382,460800.0],["1983-03-29",0.0382,0.0382,0.0368,0.0368,217600.0],["1983-03-30",0.0368,0.0373,0.0359,0.0373,281600.0],["1983-03-31",0.0373,0.0387,0.0373,0.0373,384000.0],["1983-04-04",0.0373,0.0373,0.0364,0.0373,697600.0],["1983-04-05",0.0368,0.0368,0.0368,0.0368,160000.0],["1983-04-06",0.0368,0.0368,0.0364,0.0364,460800.0],["1983-04-07",0.0364,0.0368,0.0364,0.0368,32000.0],["1983-04-08",0.0373,0.0401,0.0373,0.0397,710400.0],["1983-04-11",0.0397,0.0415,0.0397,0.0406,544000.0],["1983-04-12",0.0406,0.0406,0.0387,0.0392,422400.0],["1983-04-13",0.0392,0.0397,0.0392,0.0397,275200.0],["1983-04-14",0.0392,0.0392,0.0387,0.0387,64000.0],["1983-04-15",0.0382,0.0382,0.0378,0.0378,211200.0],["1983-04-18",0.0378,0.0392,0.0378,0.0392,281600.0],["1983-04-19",0.0392,0.0397,0.0387,0.0397,870400.0],["1983-04-20",0.0392,0.0392,0.0387,0.0387,358400.0],["1983-04-21",0.0387,0.0387,0.0368,0.0368,819200.0],["1983-04-22",0.0378,0.0411,0.0378,0.0411,928000.0],["1983-04-25",0.0411,0.042,0.0378,0.0382,921600.0],["1983-04-26",0.0382,0.0392,0.0378,0.0387,179200.0],["1983-04-27",0.0392,0.0406,0.0392,0.0397,646400.0],["1983-04-28",0.0397,0.0401,0.0392,0.0401,256000.0],["1983-04-29",0.0401,0.0406,0.0401,0.0406,556800.0],["1983-05-02",0.0406,0.0411,0.0397,0.0397,230400.0],["1983-05-03",0.0397,0.0397,0.0392,0.0392,774400.0],["1983-05-04",0.0392,0.0406,0.0392,0.0392,806400.0],["1983-05-05",0.0392,0.0392,0.0387,0.0392,352000.0],["1983-05-06",0.0392,0.0397,0.0392,0.0397,409600.0],["1983-05-09",0.0401,0.0406,0.0401,0.0401,268800.0],["1983-05-10",0.0401,0.0401,0.0392,0.0392,736000.0],["1983-05-11",0.0392,0.0401,0.0378,0.0401,1286400.0],["1983-05-12",0.0401,0.0411,0.0397,0.0406,1113600.0],["1983-05-13",0.0406,0.043,0.0401,0.043,2169600.0],["1983-05-16",0.043,0.043,0.0378,0.0397,1241600.0],["1983-05-17",0.0397,0.0434,0.0397,0.0434,646400.0],["1983-05-18",0.0434,0.0449,0.0434,0.0434,1689600.0],["1983-05-19",0.0434,0.0444,0.0425,0.0434,870400.0],["1983-05-20",0.0434,0.0444,0.043,0.0444,691200.0],["1983-05-23",0.0444,0.0444,0.0434,0.0439,1369600.0],["1983-05-24",0.0444,0.05,0.0444,0.0486,4512000.0],["1983-05-25",0.0486,0.0496,0.0477,0.0486,1331200.0],["1983-05-26",0.0486,0.0491,0.0482,0.0491,1324800.0],["1983-05-27",0.0491,0.05,0.0472,0.0477,1030400.0],["1983-05-31",0.0482,0.0496,0.0482,0.0491,934400.0],["1983-06-01",0.0491,0.0491,0.0472,0.0482,268800.0],["1983-06-02",0.0482,0.0482,0.0463,0.0467,396800.0],["1983-06-03",0.0467,0.0472,0.0467,0.0467,128000.0],["1983-06-06",0.0467,0.0472,0.0434,0.0449,928000.0],["1983-06-07",0.0449,0.0458,0.0444,0.0444,608000.0],["1983-06-08",0.0444,0.0444,0.043,0.0439,633600.0],["1983-06-09",0.0444,0.0486,0.0444,0.0472,1753600.0],["1983-06-10",0.0472,0.0486,0.0463,0.0486,2316800.0],["1983-06-13",0.0486,0.0491,0.0458,0.0458,1056000.0],["1983-06-14",0.0449,0.0449,0.042,0.0434,1888000.0],["1983-06-15",0.0434,0.0453,0.043,0.0453,870400.0],["1983-06-16",0.0453,0.0463,0.0453,0.0453,1651200.0],["1983-06-17",0.0458,0.0496,0.0458,0.0491,3225600.0],["1983-06-20",0.0491,0.0491,0.0477,0.0477,844800.0],["1983-06-21",0.0477,0.0486,0.0477,0.0486,1056000.0],["1983-06-22",0.0486,0.0524,0.0486,0.0515,2950400.0],["1983-06-23",0.0515,0.0529,0.0505,0.0505,1459200.0],["1983-06-24",0.0505,0.0529,0.0486,0.0519,1414400.0],["1983-06-27",0.0519,0.0524,0.0515,0.0519,480000.0],["1983-06-28",0.0519,0.0519,0.0486,0.0486,512000.0],["1983-06-29",0.0486,0.0491,0.0477,0.0491,371200.0],["1983-06-30",0.0491,0.0496,0.0491,0.0491,211200.0],["1983-07-01",0.0491,0.0491,0.0486,0.0491,326400.0],["1983-07-05",0.0486,0.0486,0.0482,0.0482,128000.0],["1983-07-06",0.0482,0.0491,0.0472,0.0491,492800.0],["1983-07-07",0.05,0.051,0.05,0.05,716800.0],["1983-07-08",0.05,0.051,0.0496,0.05,537600.0],["1983-07-11",0.05,0.051,0.05,0.0505,307200.0],["1983-07-12",0.0505,0.0505,0.0472,0.0477,448000.0],["1983-07-13",0.0477,0.0477,0.0467,0.0467,249600.0],["1983-07-14",0.0467,0.0472,0.0463,0.0463,76800.0],["1983-07-15",0.0463,0.0463,0.0453,0.0463,268800.0],["1983-07-18",0.0463,0.0472,0.0463,0.0463,211200.0],["1983-07-19",0.0463,0.0472,0.0463,0.0472,384000.0],["1983-07-20",0.0472,0.0482,0.0472,0.0482,326400.0],["1983-07-21",0.0482,0.0491,0.0467,0.0467,339200.0],["1983-07-22",0.0467,0.0482,0.0463,0.0482,601600.0],["1983-07-25",0.0482,0.0486,0.0472,0.0482,230400.0],["1983-07-26",0.0482,0.0491,0.0482,0.0491,486400.0],["1983-07-27",0.0486,0.0486,0.0439,0.0449,774400.0],["1983-07-28",0.0449,0.0453,0.0444,0.0444,224000.0],["1983-07-29",0.0444,0.0453,0.0444,0.0449,505600.0],["1983-08-01",0.0449,0.0449,0.0439,0.0449,147200.0],["1983-08-02",0.0444,0.0444,0.0444,0.0444,64000.0],["1983-08-03",0.0444,0.0444,0.0439,0.0439,51200.0],["1983-08-04",0.0439,0.0453,0.0439,0.0449,928000.0],["1983-08-05",0.0453,0.0463,0.0453,0.0458,96000.0],["1983-08-08",0.0458,0.0458,0.0449,0.0453,1120000.0],["1983-08-09",0.0453,0.0463,0.0449,0.0453,1209600.0],["1983-08-10",0.0458,0.0477,0.0458,0.0477,384000.0],["1983-08-11",0.0477,0.0482,0.0477,0.0482,147200.0],["1983-08-12",0.0486,0.0496,0.0486,0.0496,793600.0],["1983-08-15",0.05,0.051,0.05,0.0505,2054400.0],["1983-08-16",0.0505,0.0505,0.05,0.05,544000.0],["1983-08-17",0.05,0.0515,0.05,0.0515,1286400.0],["1983-08-18",0.0515,0.0515,0.0486,0.0486,377600.0],["1983-08-19",0.0486,0.0491,0.0486,0.0491,121600.0],["1983-08-22",0.0491,0.05,0.0486,0.0496,243200.0],["1983-08-23",0.0496,0.05,0.0486,0.0486,179200.0],["1983-08-24",0.0486,0.0486,0.0486,0.0486,70400.0],["1983-08-25",0.0486,0.0486,0.0482,0.0482,121600.0],["1983-08-26",0.0482,0.0482,0.0482,0.0482,134400.0],["1983-08-29",0.0482,0.0482,0.0477,0.0482,384000.0],["1983-08-30",0.0482,0.0482,0.0477,0.0482,422400.0],["1983-08-31",0.0477,0.0477,0.0477,0.0477,384000.0],["1983-09-01",0.0477,0.0482,0.0472,0.0472,2150400.0],["1983-09-02",0.0472,0.0472,0.0467,0.0472,454400.0],["1983-09-06",0.0472,0.0477,0.0467,0.0467,345600.0],["1983-09-07",0.0463,0.0463,0.0463,0.0463,51200.0],["1983-09-08",0.0463,0.0467,0.0463,0.0463,492800.0],["1983-09-09",0.0463,0.0472,0.0463,0.0467,320000.0],["1983-09-12",0.0463,0.0463,0.0444,0.0444,1625600.0],["1983-09-13",0.0444,0.0449,0.0434,0.0434,326400.0],["1983-09-14",0.043,0.043,0.042,0.042,313600.0],["1983-09-15",0.042,0.043,0.042,0.042,185600.0],["1983-09-16",0.042,0.0425,0.0415,0.0425,473600.0],["1983-09-19",0.0425,0.0425,0.042,0.0425,102400.0],["1983-09-20",0.042,0.042,0.0406,0.0406,230400.0],["1983-09-21",0.0406,0.0415,0.0401,0.0406,480000.0],["1983-09-22",0.0406,0.0406,0.0392,0.0401,787200.0],["1983-09-23",0.0401,0.0401,0.0392,0.0392,128000.0],["1983-09-26",0.0392,0.0397,0.0387,0.0392,934400.0],["1983-09-27",0.0382,0.0382,0.0373,0.0378,256000.0],["1983-09-28",0.0373,0.0373,0.0368,0.0368,435200.0],["1983-09-29",0.0368,0.0373,0.0368,0.0368,204800.0],["1983-09-30",0.0368,0.0373,0.0368,0.0368,371200.0],["1983-10-03",0.0373,0.0378,0.0373,0.0378,198400.0],["1983-10-04",0.0378,0.0401,0.0378,0.0387,486400.0],["1983-10-05",0.0387,0.0392,0.0387,0.0387,44800.0],["1983-10-06",0.0387,0.0397,0.0387,0.0397,198400.0],["1983-10-07",0.0401,0.0415,0.0401,0.0415,633600.0],["1983-10-10",0.042,0.0444,0.042,0.0439,416000.0],["1983-10-11",0.0439,0.0449,0.0378,0.0378,1068800.0],["1983-10-12",0.0373,0.0373,0.0364,0.0373,870400.0],["1983-10-13",0.0378,0.0397,0.0378,0.0392,396800.0],["1983-10-14",0.0397,0.0406,0.0397,0.0406,275200.0],["1983-10-17",0.0406,0.0406,0.0397,0.0401,172800.0],["1983-10-18",0.0401,0.0401,0.0378,0.0378,217600.0],["1983-10-19",0.0368,0.0368,0.0359,0.0359,518400.0],["1983-10-20",0.0359,0.0364,0.0359,0.0359,307200.0],["1983-10-21",0.0359,0.0364,0.034,0.034,1088000.0],["1983-10-24",0.034,0.0345,0.0335,0.0345,454400.0],["1983-10-25",0.0345,0.0368,0.0345,0.0364,1683200.0],["1983-10-26",0.0364,0.0364,0.0354,0.0359,851200.0],["1983-10-27",0.0359,0.0359,0.0335,0.0335,428800.0],["1983-10-28",0.0335,0.034,0.0335,0.0335,588800.0],["1983-10-31",0.034,0.0354,0.034,0.034,620800.0],["1983-11-01",0.034,0.034,0.0316,0.0321,537600.0],["1983-11-02",0.0321,0.0335,0.0321,0.0335,294400.0],["1983-11-03",0.0335,0.034,0.0335,0.0335,422400.0],["1983-11-04",0.0335,0.0335,0.033,0.033,115200.0],["1983-11-07",0.033,0.0335,0.033,0.0335,211200.0],["1983-11-08",0.0335,0.0335,0.033,0.033,249600.0],["1983-11-09",0.0335,0.0345,0.0335,0.034,352000.0],["1983-11-10",0.034,0.0354,0.0335,0.0335,544000.0],["1983-11-11",0.034,0.034,0.034,0.034,115200.0],["1983-11-14",0.034,0.0345,0.0335,0.034,339200.0],["1983-11-15",0.0345,0.0349,0.0345,0.0345,166400.0],["1983-11-16",0.0345,0.0354,0.034,0.0354,544000.0],["1983-11-17",0.0354,0.0354,0.0349,0.0354,64000.0],["1983-11-18",0.0354,0.0354,0.034,0.0349,716800.0],["1983-11-21",0.0349,0.0359,0.034,0.0359,787200.0],["1983-11-22",0.0364,0.0392,0.0364,0.0387,2432000.0],["1983-11-23",0.0397,0.042,0.0397,0.042,1363200.0],["1983-11-25",0.0425,0.0449,0.0425,0.0449,972800.0],["1983-11-28",0.0449,0.0449,0.0434,0.0444,1254400.0],["1983-11-29",0.0444,0.0449,0.0434,0.0449,691200.0],["1983-11-30",0.0449,0.0449,0.0439,0.0449,1299200.0],["1983-12-01",0.0449,0.0453,0.0425,0.0434,1222400.0],["1983-12-02",0.0434,0.0434,0.0415,0.042,569600.0],["1983-12-05",0.042,0.0453,0.0415,0.0453,1139200.0],["1983-12-06",0.0453,0.0463,0.0449,0.0453,358400.0],["1983-12-07",0.0453,0.0463,0.0449,0.0453,486400.0],["1983-12-08",0.0453,0.0467,0.0439,0.0449,902400.0],["1983-12-09",0.0449,0.0467,0.0434,0.0467,1228800.0],["1983-12-12",0.0467,0.0472,0.0463,0.0467,416000.0],["1983-12-13",0.0467,0.0467,0.0458,0.0463,518400.0],["1983-12-14",0.0458,0.0458,0.0439,0.0444,396800.0],["1983-12-15",0.0444,0.0453,0.0439,0.0449,230400.0],["1983-12-16",0.0449,0.0458,0.0449,0.0458,204800.0],["1983-12-19",0.0458,0.0458,0.0434,0.0434,416000.0],["1983-12-20",0.0434,0.0439,0.0397,0.0401,742400.0],["1983-12-21",0.0401,0.0411,0.0401,0.0406,390400.0],["1983-12-22",0.0406,0.0415,0.0401,0.0415,211200.0],["1983-12-23",0.0415,0.0415,0.0401,0.0401,128000.0],["1983-12-27",0.0401,0.0401,0.0401,0.0401,288000.0],["1983-12-28",0.0401,0.0411,0.0392,0.0392,307200.0],["1983-12-29",0.0392,0.042,0.0392,0.0411,1158400.0],["1983-12-30",0.0411,0.0411,0.0411,0.0411,96000.0],["1984-01-03",0.0411,0.0415,0.0401,0.0401,160000.0],["1984-01-04",0.0401,0.0415,0.0397,0.0415,313600.0],["1984-01-05",0.0415,0.0415,0.0411,0.0415,332800.0],["1984-01-06",0.0415,0.0415,0.0397,0.0406,448000.0],["1984-01-09",0.0411,0.043,0.0411,0.0425,480000.0],["1984-01-10",0.0425,0.0434,0.042,0.0434,499200.0],["1984-01-11",0.0444,0.0491,0.0444,0.0472,1971200.0],["1984-01-12",0.0472,0.0496,0.0467,0.0496,1664000.0],["1984-01-13",0.0496,0.0505,0.0477,0.0491,1536000.0],["1984-01-16",0.0491,0.0491,0.0444,0.0449,4531200.0],["1984-01-17",0.0449,0.0472,0.0444,0.0463,1632000.0],["1984-01-18",0.0463,0.0463,0.0444,0.0444,3840000.0],["1984-01-19",0.0444,0.0453,0.0444,0.0453,416000.0],["1984-01-20",0.0453,0.0458,0.0449,0.0449,320000.0],["1984-01-23",0.0449,0.0453,0.0439,0.0439,256000.0],["1984-01-24",0.043,0.043,0.042,0.043,300800.0],["1984-01-25",0.043,0.0444,0.0425,0.0434,371200.0],["1984-01-26",0.0434,0.0439,0.0425,0.0425,300800.0],["1984-01-27",0.0425,0.0434,0.0425,0.043,76800.0],["1984-01-30",0.0434,0.0463,0.0434,0.0463,1548800.0],["1984-01-31",0.0463,0.0463,0.0444,0.0444,563200.0],["1984-02-01",0.0444,0.0444,0.0434,0.0439,435200.0],["1984-02-02",0.0439,0.0458,0.0439,0.0458,192000.0],["1984-02-03",0.0453,0.0453,0.0444,0.0449,940800.0],["1984-02-06",0.0453,0.0458,0.0453,0.0453,672000.0],["1984-02-07",0.0453,0.0453,0.0439,0.0453,768000.0],["1984-02-08",0.0444,0.0444,0.0439,0.0439,128000.0],["1984-02-09",0.0439,0.0444,0.0439,0.0439,262400.0],["1984-02-10",0.0439,0.0449,0.0434,0.0449,300800.0],["1984-02-13",0.0449,0.0449,0.0439,0.0439,320000.0],["1984-02-14",0.0449,0.0467,0.0449,0.0458,1043200.0],["1984-02-15",0.0458,0.0472,0.0453,0.0453,1337600.0],["1984-02-16",0.0453,0.0463,0.0453,0.0453,691200.0],["1984-02-17",0.0453,0.0453,0.0439,0.0449,921600.0],["1984-02-21",0.0449,0.0449,0.0439,0.0444,1376000.0],["1984-02-22",0.0449,0.0453,0.0449,0.0449,672000.0],["1984-02-23",0.0449,0.0453,0.0439,0.0439,1004800.0],["1984-02-24",0.0444,0.0458,0.0444,0.0458,844800.0],["1984-02-27",0.0458,0.0477,0.0449,0.0458,3648000.0],["1984-02-28",0.0467,0.0482,0.0467,0.0477,1408000.0],["1984-02-29",0.0477,0.0491,0.0472,0.0482,1043200.0],["1984-03-01",0.0482,0.0486,0.0477,0.0477,454400.0],["1984-03-02",0.0477,0.0482,0.0463,0.0472,1318400.0],["1984-03-05",0.0472,0.0472,0.0467,0.0467,345600.0],["1984-03-06",0.0472,0.0482,0.0472,0.0472,684800.0],["1984-03-07",0.0472,0.0477,0.0467,0.0467,838400.0],["1984-03-08",0.0467,0.0472,0.0425,0.0434,1600000.0],["1984-03-09",0.0434,0.0439,0.0425,0.0434,723200.0],["1984-03-12",0.0434,0.0439,0.043,0.0434,416000.0],["1984-03-13",0.0434,0.0444,0.0434,0.0444,172800.0],["1984-03-14",0.0444,0.0444,0.043,0.0434,224000.0],["1984-03-15",0.0434,0.0444,0.043,0.0439,428800.0],["1984-03-16",0.0439,0.0444,0.0434,0.0434,339200.0],["1984-03-19",0.0434,0.0434,0.0425,0.0434,390400.0],["1984-03-20",0.0434,0.0434,0.042,0.042,288000.0],["1984-03-21",0.0415,0.0415,0.0415,0.0415,89600.0],["1984-03-22",0.0415,0.042,0.0411,0.0415,320000.0],["1984-03-23",0.0411,0.0411,0.0401,0.0411,524800.0],["1984-03-26",0.0411,0.043,0.0411,0.043,256000.0],["1984-03-27",0.043,0.0434,0.042,0.043,371200.0],["1984-03-28",0.0425,0.0425,0.0415,0.0425,761600.0],["1984-03-29",0.0425,0.0425,0.042,0.0425,262400.0],["1984-03-30",0.0425,0.043,0.0425,0.0425,307200.0],["1984-04-02",0.0444,0.0463,0.0444,0.0449,1689600.0],["1984-04-03",0.0449,0.0453,0.0449,0.0449,460800.0],["1984-04-04",0.0449,0.0453,0.0449,0.0453,307200.0],["1984-04-05",0.0453,0.0458,0.0449,0.0453,288000.0],["1984-04-06",0.0453,0.0458,0.0449,0.0458,416000.0],["1984-04-09",0.0458,0.0463,0.0444,0.0444,614400.0],["1984-04-10",0.0449,0.0449,0.0449,0.0449,172800.0],["1984-04-11",0.0449,0.0458,0.0444,0.0444,179200.0],["1984-04-12",0.0449,0.0453,0.0449,0.0453,1414400.0],["1984-04-13",0.0453,0.0453,0.0449,0.0453,326400.0],["1984-04-16",0.0449,0.0449,0.0439,0.0449,281600.0],["1984-04-17",0.0439,0.0439,0.0434,0.0434,160000.0],["1984-04-18",0.0439,0.0449,0.0439,0.0449,377600.0],["1984-04-19",0.0449,0.0453,0.0449,0.0449,428800.0],["1984-04-23",0.0444,0.0444,0.0444,0.0444,38400.0],["1984-04-24",0.0444,0.0449,0.0444,0.0449,531200.0],["1984-04-25",0.0449,0.0458,0.0449,0.0458,652800.0],["1984-04-26",0.0449,0.0449,0.0439,0.0444,729600.0],["1984-04-27",0.0444,0.0444,0.0439,0.0444,256000.0],["1984-04-30",0.0444,0.0453,0.0444,0.0453,134400.0],["1984-05-01",0.0453,0.0458,0.0453,0.0453,204800.0],["1984-05-02",0.0449,0.0449,0.0444,0.0444,883200.0],["1984-05-03",0.0444,0.0453,0.0444,0.0453,153600.0],["1984-05-04",0.0472,0.0496,0.0472,0.0486,1926400.0],["1984-05-07",0.0486,0.05,0.0472,0.05,2515200.0],["1984-05-08",0.0496,0.0496,0.0486,0.0491,1952000.0],["1984-05-09",0.0491,0.0491,0.0486,0.0491,217600.0],["1984-05-10",0.0491,0.0491,0.0482,0.0482,281600.0],["1984-05-11",0.0482,0.0486,0.0477,0.0477,627200.0],["1984-05-14",0.0477,0.0482,0.0472,0.0477,115200.0],["1984-05-15",0.0482,0.0491,0.0482,0.0491,940800.0],["1984-05-16",0.0486,0.0486,0.0477,0.0477,377600.0],["1984-05-17",0.0477,0.0477,0.0463,0.0463,518400.0],["1984-05-18",0.0472,0.0482,0.0472,0.0472,384000.0],["1984-05-21",0.0472,0.0477,0.0467,0.0472,390400.0],["1984-05-22",0.0472,0.0477,0.0458,0.0458,217600.0],["1984-05-23",0.0458,0.0458,0.0453,0.0453,256000.0],["1984-05-24",0.0449,0.0449,0.0434,0.0434,288000.0],["1984-05-25",0.0439,0.0449,0.0439,0.0449,531200.0],["1984-05-29",0.0444,0.0444,0.0434,0.0434,396800.0],["1984-05-30",0.0434,0.0449,0.0434,0.0449,524800.0],["1984-05-31",0.0449,0.0449,0.0444,0.0449,19200.0],["1984-06-01",0.0449,0.0449,0.0444,0.0449,57600.0],["1984-06-04",0.0453,0.0458,0.0453,0.0458,153600.0],["1984-06-05",0.0458,0.0458,0.0449,0.0449,307200.0],["1984-06-06",0.0449,0.0449,0.0449,0.0449,6400.0],["1984-06-07",0.0449,0.0449,0.0444,0.0449,25600.0],["1984-06-08",0.0449,0.0449,0.0444,0.0449,108800.0],["1984-06-11",0.0449,0.0458,0.0449,0.0449,358400.0],["1984-06-12",0.0449,0.0449,0.0444,0.0449,96000.0],["1984-06-13",0.0449,0.0449,0.0444,0.0444,268800.0],["1984-06-14",0.0444,0.0444,0.0444,0.0444,32000.0],["1984-06-15",0.0439,0.0439,0.0434,0.0434,332800.0],["1984-06-18",0.0434,0.0449,0.0434,0.0449,422400.0],["1984-06-19",0.0449,0.0449,0.0439,0.0449,166400.0],["1984-06-20",0.0449,0.0449,0.0439,0.0444,364800.0],["1984-06-21",0.0439,0.0439,0.043,0.0434,640000.0],["1984-06-22",0.043,0.043,0.042,0.043,723200.0],["1984-06-25",0.043,0.0434,0.0425,0.0434,544000.0],["1984-06-26",0.0434,0.0439,0.0434,0.0439,492800.0],["1984-06-27",0.0439,0.0439,0.0434,0.0434,294400.0],["1984-06-28",0.0434,0.0439,0.0434,0.0439,384000.0],["1984-06-29",0.0439,0.0439,0.0434,0.0434,396800.0],["1984-07-02",0.0434,0.0439,0.0434,0.0439,243200.0],["1984-07-03",0.0439,0.0439,0.043,0.043,294400.0],["1984-07-05",0.0434,0.0439,0.0434,0.0434,307200.0],["1984-07-06",0.0434,0.0439,0.043,0.043,115200.0],["1984-07-09",0.043,0.043,0.042,0.0425,256000.0],["1984-07-10",0.0425,0.0425,0.0415,0.0425,608000.0],["1984-07-11",0.042,0.042,0.0415,0.0415,147200.0],["1984-07-12",0.0415,0.0425,0.0411,0.0425,1017600.0],["1984-07-13",0.042,0.042,0.0415,0.042,153600.0],["1984-07-16",0.042,0.0434,0.0406,0.0434,1408000.0],["1984-07-17",0.043,0.043,0.042,0.0425,345600.0],["1984-07-18",0.042,0.042,0.0406,0.042,1030400.0],["1984-07-19",0.0415,0.0415,0.0401,0.0406,326400.0],["1984-07-20",0.0397,0.0397,0.0397,0.0397,32000.0],["1984-07-23",0.0397,0.0406,0.0382,0.0382,480000.0],["1984-07-24",0.0373,0.0373,0.0359,0.0359,172800.0],["1984-07-25",0.0349,0.0349,0.0349,0.0349,64000.0],["1984-07-26",0.0349,0.0349,0.0345,0.0349,38400.0],["1984-07-27",0.0349,0.0368,0.0349,0.0364,428800.0],["1984-07-30",0.0364,0.0364,0.0359,0.0359,83200.0],["1984-07-31",0.0359,0.0364,0.0359,0.0364,140800.0],["1984-08-01",0.0364,0.0364,0.0359,0.0364,588800.0],["1984-08-02",0.0364,0.0364,0.0354,0.0354,211200.0],["1984-08-03",0.0354,0.0359,0.0349,0.0354,262400.0],["1984-08-06",0.0354,0.0373,0.0349,0.0373,499200.0],["1984-08-07",0.0373,0.0373,0.0364,0.0368,729600.0],["1984-08-08",0.0373,0.0406,0.0373,0.0406,627200.0],["1984-08-09",0.0415,0.042,0.0415,0.0415,172800.0],["1984-08-10",0.042,0.0434,0.042,0.0434,531200.0],["1984-08-13",0.0434,0.0434,0.043,0.043,576000.0],["1984-08-14",0.043,0.043,0.042,0.042,697600.0],["1984-08-15",0.042,0.0425,0.0415,0.0425,326400.0],["1984-08-16",0.0425,0.043,0.0425,0.043,192000.0],["1984-08-17",0.043,0.043,0.0425,0.043,339200.0],["1984-08-20",0.0425,0.0425,0.0415,0.0415,140800.0],["1984-08-21",0.042,0.0425,0.042,0.042,76800.0],["1984-08-22",0.042,0.0425,0.042,0.0425,608000.0],["1984-08-23",0.0425,0.0425,0.0425,0.0425,12800.0],["1984-08-24",0.0425,0.0434,0.042,0.043,358400.0],["1984-08-27",0.043,0.043,0.0425,0.0425,70400.0],["1984-08-28",0.0425,0.043,0.0425,0.043,172800.0],["1984-08-29",0.0425,0.0425,0.042,0.042,102400.0],["1984-08-30",0.042,0.042,0.0415,0.042,217600.0],["1984-08-31",0.042,0.042,0.0415,0.0415,211200.0],["1984-09-04",0.0411,0.0411,0.0411,0.0411,371200.0],["1984-09-05",0.0411,0.0411,0.0406,0.0411,160000.0],["1984-09-06",0.0406,0.0406,0.0359,0.0368,3091200.0],["1984-09-07",0.0368,0.0373,0.0368,0.0368,339200.0],["1984-09-10",0.0368,0.0368,0.0368,0.0368,185600.0],["1984-09-11",0.0368,0.0368,0.0364,0.0368,275200.0],["1984-09-12",0.0368,0.0373,0.0368,0.0368,268800.0],["1984-09-13",0.0368,0.0368,0.0364,0.0364,345600.0],["1984-09-14",0.0368,0.0387,0.0368,0.0378,1382400.0],["1984-09-17",0.0378,0.0382,0.0373,0.0378,230400.0],["1984-09-18",0.0373,0.0373,0.0373,0.0373,25600.0],["1984-09-19",0.0368,0.0368,0.0368,0.0368,32000.0],["1984-09-20",0.0368,0.0378,0.0368,0.0378,121600.0],["1984-09-21",0.0378,0.0387,0.0378,0.0382,185600.0],["1984-09-24",0.0382,0.0392,0.0382,0.0392,89600.0],["1984-09-25",0.0392,0.0392,0.0382,0.0392,57600.0],["1984-09-26",0.0387,0.0387,0.0382,0.0382,38400.0],["1984-09-27",0.0382,0.0387,0.0378,0.0387,230400.0],["1984-09-28",0.0382,0.0382,0.0378,0.0382,172800.0],["1984-10-01",0.0378,0.0378,0.0378,0.0378,6400.0],["1984-10-02",0.0373,0.0373,0.0373,0.0373,96000.0],["1984-10-03",0.0373,0.0373,0.0373,0.0373,96000.0],["1984-10-04",0.0373,0.0378,0.0373,0.0373,108800.0],["1984-10-05",0.0373,0.0378,0.0373,0.0378,32000.0],["1984-10-08",0.0373,0.0373,0.0373,0.0373,76800.0],["1984-10-09",0.0373,0.0373,0.0373,0.0373,198400.0],["1984-10-10",0.0373,0.0378,0.0373,0.0378,25600.0],["1984-10-11",0.0378,0.0378,0.0373,0.0378,25600.0],["1984-10-12",0.0373,0.0373,0.0373,0.0373,76800.0],["1984-10-15",0.0373,0.0378,0.0373,0.0378,128000.0],["1984-10-16",0.0373,0.0373,0.0368,0.0373,83200.0],["1984-10-17",0.0368,0.0368,0.0368,0.0368,25600.0],["1984-10-18",0.0368,0.0368,0.0354,0.0354,224000.0],["1984-10-19",0.0354,0.0354,0.0349,0.0349,121600.0],["1984-10-22",0.0349,0.0349,0.0335,0.034,262400.0],["1984-10-23",0.034,0.034,0.0335,0.034,121600.0],["1984-10-24",0.034,0.034,0.033,0.034,115200.0],["1984-10-25",0.034,0.034,0.0335,0.034,38400.0],["1984-10-26",0.034,0.034,0.0335,0.034,44800.0],["1984-10-29",0.0335,0.0335,0.0335,0.0335,38400.0],["1984-10-30",0.033,0.033,0.033,0.033,12800.0],["1984-10-31",0.033,0.033,0.0326,0.033,12800.0],["1984-11-01",0.0326,0.0326,0.0326,0.0326,51200.0],["1984-11-02",0.0326,0.0326,0.0321,0.0326,179200.0],["1984-11-05",0.0326,0.0326,0.0321,0.0326,57600.0],["1984-11-06",0.0326,0.033,0.0321,0.033,76800.0],["1984-11-07",0.033,0.033,0.0326,0.033,140800.0],["1984-11-08",0.0326,0.0326,0.0321,0.0326,115200.0],["1984-11-09",0.0326,0.0326,0.0316,0.0316,89600.0],["1984-11-12",0.0316,0.0316,0.0312,0.0316,134400.0],["1984-11-13",0.0316,0.0316,0.0312,0.0316,12800.0],["1984-11-14",0.0316,0.0316,0.0312,0.0316,89600.0],["1984-11-15",0.0312,0.0312,0.0302,0.0307,89600.0],["1984-11-16",0.0302,0.0302,0.0283,0.0283,288000.0],["1984-11-19",0.0274,0.0274,0.0246,0.0264,908800.0],["1984-11-20",0.0264,0.0269,0.026,0.0269,499200.0],["1984-11-21",0.0269,0.0279,0.0264,0.0279,736000.0],["1984-11-23",0.0279,0.0283,0.0279,0.0283,70400.0],["1984-11-26",0.0283,0.0288,0.0264,0.0288,2041600.0],["1984-11-27",0.0288,0.0302,0.0288,0.0302,371200.0],["1984-11-28",0.0302,0.0321,0.0302,0.0321,1222400.0],["1984-11-29",0.0321,0.0326,0.0321,0.0326,307200.0],["1984-11-30",0.0326,0.033,0.0326,0.0326,160000.0],["1984-12-03",0.0316,0.0316,0.0312,0.0312,217600.0],["1984-12-04",0.0316,0.0316,0.0316,0.0316,32000.0],["1984-12-05",0.0316,0.0326,0.0316,0.0316,268800.0],["1984-12-06",0.0312,0.0312,0.0307,0.0312,160000.0],["1984-12-07",0.0307,0.0307,0.0297,0.0307,166400.0],["1984-12-10",0.0307,0.0312,0.0302,0.0307,96000.0],["1984-12-11",0.0302,0.0302,0.0297,0.0297,38400.0],["1984-12-12",0.0297,0.0297,0.0293,0.0297,134400.0],["1984-12-13",0.0288,0.0288,0.0279,0.0283,921600.0],["1984-12-14",0.0283,0.0283,0.0274,0.0279,153600.0],["1984-12-17",0.0274,0.0274,0.0274,0.0274,179200.0],["1984-12-18",0.0274,0.0283,0.0274,0.0283,787200.0],["1984-12-19",0.0283,0.0302,0.0283,0.0302,1369600.0],["1984-12-20",0.0302,0.0316,0.0297,0.0316,960000.0],["1984-12-21",0.0316,0.0321,0.0307,0.0307,345600.0],["1984-12-24",0.0302,0.0302,0.0293,0.0293,115200.0],["1984-12-26",0.0293,0.0297,0.0293,0.0293,166400.0],["1984-12-27",0.0293,0.0293,0.0288,0.0293,217600.0],["1984-12-28",0.0293,0.0297,0.0288,0.0297,185600.0],["1984-12-31",0.0297,0.0302,0.0279,0.0302,665600.0],["1985-01-02",0.0302,0.0302,0.0297,0.0302,102400.0],["1985-01-03",0.0297,0.0297,0.0297,0.0297,44800.0],["1985-01-04",0.0297,0.0297,0.0293,0.0297,230400.0],["1985-01-07",0.0293,0.0293,0.0283,0.0293,838400.0],["1985-01-08",0.0293,0.0297,0.0293,0.0293,236800.0],["1985-01-09",0.0297,0.0302,0.0297,0.0302,1088000.0],["1985-01-10",0.0307,0.033,0.0307,0.033,172800.0],["1985-01-11",0.033,0.033,0.0326,0.033,512000.0],["1985-01-14",0.033,0.0335,0.0321,0.033,428800.0],["1985-01-15",0.033,0.033,0.0321,0.0321,198400.0],["1985-01-16",0.0321,0.0321,0.0312,0.0316,172800.0],["1985-01-17",0.0312,0.0312,0.0307,0.0307,57600.0],["1985-01-18",0.0307,0.0307,0.0302,0.0302,76800.0],["1985-01-21",0.0307,0.0316,0.0307,0.0307,185600.0],["1985-01-22",0.0307,0.0307,0.0302,0.0302,115200.0],["1985-01-23",0.0293,0.0293,0.0293,0.0293,57600.0],["1985-01-24",0.0293,0.0293,0.0293,0.0293,6400.0],["1985-01-25",0.0288,0.0288,0.0288,0.0288,32000.0],["1985-01-28",0.0288,0.0293,0.0288,0.0293,64000.0],["1985-01-29",0.0293,0.0297,0.0293,0.0297,89600.0],["1985-01-30",0.0297,0.0297,0.0288,0.0293,134400.0],["1985-01-31",0.0293,0.0293,0.0288,0.0288,51200.0],["1985-02-01",0.0283,0.0283,0.0283,0.0283,64000.0],["1985-02-04",0.0283,0.0288,0.0283,0.0288,19200.0],["1985-02-05",0.0293,0.0297,0.0293,0.0297,70400.0],["1985-02-06",0.0293,0.0293,0.0288,0.0288,64000.0],["1985-02-07",0.0288,0.0293,0.0283,0.0283,422400.0],["1985-02-08",0.0288,0.0302,0.0288,0.0288,569600.0],["1985-02-11",0.0288,0.0288,0.0288,0.0288,140800.0],["1985-02-12",0.0288,0.0288,0.0283,0.0283,38400.0],["1985-02-13",0.0283,0.0293,0.0283,0.0288,147200.0],["1985-02-14",0.0288,0.0288,0.0283,0.0283,57600.0],["1985-02-15",0.0283,0.0283,0.0283,0.0283,128000.0],["1985-02-19",0.0283,0.0288,0.0283,0.0283,192000.0],["1985-02-20",0.0288,0.0302,0.0288,0.0297,384000.0],["1985-02-21",0.0293,0.0293,0.0293,0.0293,57600.0],["1985-02-22",0.0297,0.0302,0.0297,0.0297,665600.0],["1985-02-25",0.0297,0.0307,0.0293,0.0307,288000.0],["1985-02-26",0.0302,0.0302,0.0297,0.0297,576000.0],["1985-02-27",0.0293,0.0293,0.0293,0.0293,268800.0],["1985-02-28",0.0297,0.0307,0.0297,0.0307,883200.0],["1985-03-01",0.0307,0.0307,0.0302,0.0302,96000.0],["1985-03-04",0.0302,0.0321,0.0302,0.0321,416000.0],["1985-03-05",0.0326,0.0354,0.0326,0.0354,672000.0],["1985-03-06",0.0354,0.0359,0.0349,0.0349,192000.0],["1985-03-07",0.0349,0.0368,0.0349,0.0368,1113600.0],["1985-03-08",0.0368,0.0368,0.0364,0.0368,646400.0],["1985-03-11",0.0368,0.0373,0.0368,0.0368,179200.0],["1985-03-12",0.0368,0.0368,0.0368,0.0368,569600.0],["1985-03-13",0.0368,0.0368,0.0364,0.0364,473600.0],["1985-03-14",0.0364,0.0373,0.0364,0.0368,563200.0],["1985-03-15",0.0368,0.0373,0.0368,0.0368,83200.0],["1985-03-18",0.0368,0.0368,0.0368,0.0368,198400.0],["1985-03-19",0.0368,0.0397,0.0368,0.0397,300800.0],["1985-03-20",0.0392,0.0392,0.0387,0.0387,172800.0],["1985-03-21",0.0387,0.0387,0.0382,0.0387,256000.0],["1985-03-22",0.0387,0.0392,0.0387,0.0392,179200.0],["1985-03-25",0.0392,0.0392,0.0387,0.0392,102400.0],["1985-03-26",0.0387,0.0387,0.0387,0.0387,19200.0],["1985-03-27",0.0387,0.0387,0.0387,0.0387,249600.0],["1985-03-28",0.0387,0.0387,0.0382,0.0387,179200.0],["1985-03-29",0.0392,0.043,0.0392,0.043,633600.0],["1985-04-01",0.043,0.0434,0.0425,0.0434,672000.0],["1985-04-02",0.0434,0.0491,0.043,0.0491,1638400.0],["1985-04-03",0.0491,0.0491,0.0444,0.0463,1241600.0],["1985-04-04",0.0458,0.0458,0.0449,0.0458,409600.0],["1985-04-08",0.0458,0.0458,0.0453,0.0453,422400.0],["1985-04-09",0.0463,0.0467,0.0463,0.0467,435200.0],["1985-04-10",0.0467,0.0472,0.0467,0.0472,96000.0],["1985-04-11",0.0472,0.0472,0.0467,0.0467,550400.0],["1985-04-12",0.0458,0.0458,0.0453,0.0458,294400.0],["1985-04-15",0.0453,0.0453,0.0453,0.0453,19200.0],["1985-04-16",0.0453,0.0453,0.0449,0.0453,102400.0],["1985-04-17",0.0453,0.0453,0.0444,0.0444,256000.0],["1985-04-18",0.0444,0.0449,0.0434,0.0434,224000.0],["1985-04-19",0.0434,0.0449,0.0434,0.0449,403200.0],["1985-04-22",0.0444,0.0444,0.0444,0.0444,19200.0],["1985-04-23",0.0439,0.0439,0.0439,0.0439,19200.0],["1985-04-24",0.043,0.043,0.0425,0.0425,70400.0],["1985-04-25",0.0415,0.0415,0.0415,0.0415,115200.0],["1985-04-26",0.0415,0.0415,0.0415,0.0415,44800.0],["1985-04-29",0.0415,0.0415,0.0415,0.0415,0.0],["1985-04-30",0.0411,0.0411,0.0411,0.0411,12800.0],["1985-05-01",0.0411,0.0411,0.0406,0.0411,25600.0],["1985-05-02",0.0406,0.0406,0.0406,0.0406,25600.0],["1985-05-03",0.0406,0.0406,0.0406,0.0406,0.0],["1985-05-06",0.0406,0.0406,0.0401,0.0401,51200.0],["1985-05-07",0.0401,0.0401,0.0397,0.0397,102400.0],["1985-05-08",0.0397,0.0401,0.0397,0.0401,108800.0],["1985-05-09",0.0397,0.0397,0.0397,0.0397,6400.0],["1985-05-10",0.0397,0.0397,0.0397,0.0397,19200.0],["1985-05-13",0.0397,0.0397,0.0397,0.0397,12800.0],["1985-05-14",0.0397,0.0397,0.0392,0.0392,38400.0],["1985-05-15",0.0397,0.0406,0.0397,0.0406,134400.0],["1985-05-16",0.0411,0.0415,0.0411,0.0415,492800.0],["1985-05-17",0.0415,0.043,0.0415,0.043,140800.0],["1985-05-20",0.043,0.0434,0.043,0.0434,38400.0],["1985-05-21",0.0434,0.0439,0.043,0.0439,249600.0],["1985-05-22",0.0439,0.0439,0.0439,0.0439,51200.0],["1985-05-23",0.0444,0.0467,0.0444,0.0463,486400.0],["1985-05-24",0.0458,0.0458,0.0449,0.0453,76800.0],["1985-05-28",0.0453,0.0453,0.0453,0.0453,51200.0],["1985-05-29",0.0453,0.0453,0.0439,0.0439,300800.0],["1985-05-30",0.0439,0.0449,0.0434,0.0444,166400.0],["1985-05-31",0.0449,0.0449,0.0449,0.0449,128000.0],["1985-06-03",0.0449,0.0453,0.0449,0.0453,121600.0],["1985-06-04",0.0453,0.0453,0.0444,0.0444,492800.0],["1985-06-05",0.0444,0.0444,0.0444,0.0444,89600.0],["1985-06-06",0.0439,0.0439,0.0439,0.0439,70400.0],["1985-06-07",0.0439,0.0458,0.0439,0.0453,364800.0],["1985-06-10",0.0453,0.0453,0.0449,0.0449,32000.0],["1985-06-11",0.0449,0.0482,0.0449,0.0482,582400.0],["1985-06-12",0.0482,0.0496,0.0477,0.0496,1401600.0],["1985-06-13",0.05,0.051,0.05,0.05,268800.0],["1985-06-14",0.0496,0.0496,0.0486,0.0496,243200.0],["1985-06-17",0.0491,0.0491,0.0486,0.0491,512000.0],["1985-06-18",0.0491,0.0491,0.0491,0.0491,1011200.0],["1985-06-19",0.0491,0.05,0.0491,0.05,128000.0],["1985-06-20",0.05,0.0534,0.05,0.051,1030400.0],["1985-06-21",0.051,0.0524,0.051,0.0515,384000.0],["1985-06-24",0.051,0.051,0.051,0.051,76800.0],["1985-06-25",0.051,0.0552,0.051,0.0548,793600.0],["1985-06-26",0.0548,0.0562,0.0548,0.0548,300800.0],["1985-06-27",0.0548,0.0557,0.0548,0.0552,403200.0],["1985-06-28",0.0552,0.0557,0.0534,0.0543,1088000.0],["1985-07-01",0.0548,0.0562,0.0548,0.0557,640000.0],["1985-07-02",0.0557,0.0562,0.0557,0.0557,211200.0],["1985-07-03",0.0557,0.0557,0.0557,0.0557,204800.0],["1985-07-05",0.0557,0.0557,0.0552,0.0557,441600.0],["1985-07-08",0.0557,0.0557,0.0552,0.0552,147200.0],["1985-07-09",0.0552,0.0557,0.0548,0.0548,115200.0],["1985-07-10",0.0557,0.0567,0.0557,0.0567,576000.0],["1985-07-11",0.0576,0.0585,0.0576,0.0576,576000.0],["1985-07-12",0.0581,0.059,0.0581,0.0585,160000.0],["1985-07-15",0.0585,0.0585,0.0576,0.0581,121600.0],["1985-07-16",0.0581,0.06,0.0581,0.06,659200.0],["1985-07-17",0.0595,0.0595,0.059,0.059,224000.0],["1985-07-18",0.059,0.0595,0.0585,0.0595,217600.0],["1985-07-19",0.0595,0.06,0.0585,0.06,377600.0],["1985-07-22",0.06,0.06,0.0595,0.06,192000.0],["1985-07-23",0.0595,0.0595,0.059,0.059,32000.0],["1985-07-24",0.059,0.059,0.059,0.059,128000.0],["1985-07-25",0.0585,0.0585,0.0581,0.0585,172800.0],["1985-07-26",0.0576,0.0576,0.0571,0.0571,352000.0],["1985-07-29",0.0571,0.0571,0.0562,0.0562,76800.0],["1985-07-30",0.0562,0.0562,0.0552,0.0562,256000.0],["1985-07-31",0.0562,0.0567,0.0562,0.0562,153600.0],["1985-08-01",0.0562,0.0567,0.0557,0.0567,531200.0],["1985-08-02",0.0557,0.0557,0.0543,0.0543,659200.0],["1985-08-05",0.0538,0.0538,0.0538,0.0538,32000.0],["1985-08-06",0.0538,0.0543,0.0538,0.0543,128000.0],["1985-08-07",0.0538,0.0538,0.0538,0.0538,64000.0],["1985-08-08",0.0538,0.0543,0.0538,0.0543,275200.0],["1985-08-09",0.0538,0.0538,0.0538,0.0538,89600.0],["1985-08-12",0.0538,0.0538,0.0538,0.0538,128000.0],["1985-08-13",0.0538,0.0543,0.0538,0.0538,147200.0],["1985-08-14",0.0538,0.0543,0.0538,0.0543,377600.0],["1985-08-15",0.0543,0.0543,0.0534,0.0534,320000.0],["1985-08-16",0.0534,0.0534,0.0534,0.0534,364800.0],["1985-08-19",0.0534,0.0534,0.0534,0.0534,0.0],["1985-08-20",0.0534,0.0538,0.0534,0.0538,147200.0],["1985-08-21",0.0534,0.0534,0.0534,0.0534,32000.0],["1985-08-22",0.0534,0.0534,0.0529,0.0529,115200.0],["1985-08-23",0.0529,0.0534,0.0529,0.0529,57600.0],["1985-08-26",0.0524,0.0524,0.0524,0.0524,262400.0],["1985-08-27",0.0529,0.0529,0.0529,0.0529,44800.0],["1985-08-28",0.0534,0.0552,0.0534,0.0552,224000.0],["1985-08-29",0.0552,0.0567,0.0548,0.0567,384000.0],["1985-08-30",0.0581,0.0604,0.0581,0.0604,473600.0],["1985-09-03",0.0595,0.0595,0.0595,0.0595,166400.0],["1985-09-04",0.0595,0.0604,0.059,0.0604,441600.0],["1985-09-05",0.06,0.06,0.059,0.0595,83200.0],["1985-09-06",0.0595,0.0595,0.0585,0.0585,89600.0],["1985-09-09",0.0585,0.0585,0.0581,0.0581,57600.0],["1985-09-10",0.0576,0.0576,0.0571,0.0571,44800.0],["1985-09-11",0.0567,0.0567,0.0552,0.0552,128000.0],["1985-09-12",0.0548,0.0548,0.0538,0.0548,262400.0],["1985-09-13",0.0548,0.0548,0.0543,0.0543,467200.0],["1985-09-16",0.06,0.0604,0.06,0.0604,256000.0],["1985-09-17",0.0604,0.0633,0.0604,0.0623,1107200.0],["1985-09-18",0.0623,0.0642,0.0623,0.0642,1068800.0],["1985-09-19",0.0642,0.067,0.0642,0.067,2214400.0],["1985-09-20",0.067,0.0675,0.0666,0.0666,384000.0],["1985-09-23",0.0666,0.067,0.0666,0.0666,320000.0],["1985-09-24",0.0666,0.0666,0.0661,0.0661,601600.0],["1985-09-25",0.0661,0.067,0.0661,0.0666,531200.0],["1985-09-26",0.067,0.0685,0.067,0.068,1088000.0],["1985-09-30",0.068,0.0685,0.068,0.068,1427200.0],["1985-10-01",0.068,0.0685,0.068,0.0685,166400.0],["1985-10-02",0.0685,0.0713,0.0685,0.0713,774400.0],["1985-10-03",0.0708,0.0708,0.0708,0.0708,96000.0],["1985-10-04",0.0708,0.0713,0.0703,0.0703,160000.0],["1985-10-07",0.0703,0.0708,0.0703,0.0703,1107200.0],["1985-10-08",0.0703,0.0703,0.0703,0.0703,217600.0],["1985-10-09",0.0699,0.0699,0.0699,0.0699,96000.0],["1985-10-10",0.0699,0.0699,0.0699,0.0699,236800.0],["1985-10-11",0.0699,0.0699,0.068,0.068,121600.0],["1985-10-14",0.068,0.068,0.0666,0.068,499200.0],["1985-10-15",0.068,0.0689,0.068,0.0689,486400.0],["1985-10-16",0.0689,0.0689,0.0685,0.0685,371200.0],["1985-10-17",0.0685,0.0685,0.0675,0.068,633600.0],["1985-10-18",0.068,0.0685,0.068,0.068,153600.0],["1985-10-21",0.0685,0.0685,0.0685,0.0685,12800.0],["1985-10-22",0.0685,0.0689,0.0685,0.0685,102400.0],["1985-10-23",0.0689,0.0699,0.0689,0.0694,646400.0],["1985-10-24",0.0694,0.0694,0.0694,0.0694,12800.0],["1985-10-25",0.0694,0.0699,0.0689,0.0694,115200.0],["1985-10-28",0.0699,0.0699,0.0699,0.0699,57600.0],["1985-10-29",0.0699,0.0699,0.0694,0.0694,57600.0],["1985-10-30",0.0694,0.0703,0.0694,0.0703,147200.0],["1985-10-31",0.0703,0.0703,0.0699,0.0703,89600.0],["1985-11-01",0.0703,0.0703,0.0703,0.0703,44800.0],["1985-11-04",0.0703,0.0703,0.0694,0.0699,211200.0],["1985-11-05",0.0699,0.0699,0.0689,0.0689,2406400.0],["1985-11-06",0.0689,0.0689,0.0685,0.0689,172800.0],["1985-11-07",0.0689,0.0689,0.0685,0.0685,915200.0],["1985-11-08",0.0689,0.0694,0.0689,0.0694,249600.0],["1985-11-11",0.0694,0.0694,0.0685,0.0685,377600.0],["1985-11-12",0.0685,0.0689,0.0685,0.0689,198400.0],["1985-11-13",0.0694,0.0703,0.0694,0.0703,499200.0],["1985-11-14",0.0703,0.0708,0.0703,0.0708,217600.0],["1985-11-15",0.0713,0.0713,0.0713,0.0713,160000.0],["1985-11-18",0.0718,0.0732,0.0718,0.0732,377600.0],["1985-11-19",0.0737,0.0755,0.0737,0.0755,582400.0],["1985-11-20",0.0755,0.0755,0.0751,0.0751,38400.0],["1985-11-21",0.0755,0.076,0.0755,0.0755,294400.0],["1985-11-22",0.0755,0.077,0.0746,0.077,1401600.0],["1985-11-25",0.077,0.077,0.0765,0.0765,1420800.0],["1985-11-26",0.0765,0.077,0.076,0.0765,51200.0],["1985-11-27",0.077,0.0774,0.077,0.0774,211200.0],["1985-11-29",0.0774,0.0774,0.077,0.077,588800.0],["1985-12-02",0.077,0.077,0.0765,0.077,1068800.0],["1985-12-03",0.077,0.0774,0.077,0.077,345600.0],["1985-12-04",0.077,0.077,0.0751,0.0755,1017600.0],["1985-12-05",0.0755,0.0774,0.0751,0.0774,416000.0],["1985-12-06",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-09",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-10",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-11",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-12",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-13",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-16",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-17",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-18",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-19",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-20",0.0774,0.0774,0.0774,0.0774,0.0],["1985-12-23",0.0831,0.0831,0.0822,0.0822,99200.0],["1985-12-24",0.0822,0.0822,0.0822,0.0822,19200.0],["1985-12-26",0.0812,0.0812,0.0812,0.0812,60800.0],["1985-12-27",0.0812,0.0822,0.0812,0.0812,22400.0],["1985-12-30",0.0812,0.0812,0.0793,0.0803,121600.0],["1985-12-31",0.0784,0.0784,0.0774,0.0774,99200.0],["1986-01-02",0.0765,0.0765,0.0765,0.0765,12800.0],["1986-01-03",0.0755,0.0755,0.0755,0.0755,160000.0],["1986-01-06",0.0755,0.0755,0.0755,0.0755,201600.0],["1986-01-07",0.0755,0.0784,0.0755,0.0784,64000.0],["1986-01-08",0.0784,0.0784,0.0774,0.0774,64000.0],["1986-01-09",0.0774,0.0774,0.0774,0.0774,16000.0],["1986-01-10",0.0784,0.0784,0.0784,0.0784,22400.0],["1986-01-13",0.0784,0.0793,0.0765,0.0784,172800.0],["1986-01-14",0.0784,0.0784,0.0774,0.0784,35200.0],["1986-01-15",0.0784,0.0793,0.0774,0.0793,176000.0],["1986-01-16",0.0812,0.0897,0.0812,0.0897,268800.0],["1986-01-17",0.0897,0.0944,0.0888,0.0925,336000.0],["1986-01-20",0.0944,0.0973,0.0944,0.0963,579200.0],["1986-01-21",0.0954,0.0954,0.0925,0.0925,176000.0],["1986-01-22",0.0916,0.0916,0.0888,0.0906,128000.0],["1986-01-23",0.0897,0.0897,0.0869,0.0888,124800.0],["1986-01-24",0.0897,0.0944,0.0897,0.0944,182400.0],["1986-01-27",0.0935,0.0935,0.0925,0.0925,22400.0],["1986-01-28",0.0906,0.0906,0.0888,0.0888,304000.0],["1986-01-29",0.0888,0.0897,0.0888,0.0897,76800.0],["1986-01-30",0.0897,0.0897,0.0888,0.0897,60800.0],["1986-01-31",0.0888,0.0888,0.0878,0.0888,140800.0],["1986-02-03",0.0878,0.0878,0.0831,0.0831,124800.0],["1986-02-04",0.0822,0.0822,0.0793,0.0793,236800.0],["1986-02-05",0.0774,0.0774,0.0746,0.0746,739200.0],["1986-02-06",0.0765,0.0784,0.0765,0.0784,153600.0],["1986-02-07",0.0784,0.0803,0.0784,0.0803,176000.0],["1986-02-10",0.0803,0.085,0.0803,0.085,160000.0],["1986-02-11",0.0859,0.0878,0.0859,0.0878,128000.0],["1986-02-12",0.0888,0.0906,0.0888,0.0906,35200.0],["1986-02-13",0.0897,0.0897,0.0878,0.0888,60800.0],["1986-02-14",0.0888,0.0897,0.0878,0.0878,108800.0],["1986-02-18",0.0869,0.0869,0.0831,0.0831,278400.0],["1986-02-19",0.0831,0.0831,0.0803,0.0812,124800.0],["1986-02-20",0.0812,0.0812,0.0803,0.0812,60800.0],["1986-02-21",0.0812,0.0812,0.0812,0.0812,38400.0],["1986-02-24",0.0812,0.0812,0.0812,0.0812,44800.0],["1986-02-25",0.0812,0.0812,0.0812,0.0812,22400.0],["1986-02-26",0.0812,0.0831,0.0812,0.0831,89600.0],["1986-02-27",0.084,0.0878,0.084,0.0878,89600.0],["1986-02-28",0.0888,0.0925,0.0888,0.0925,131200.0],["1986-03-03",0.0925,0.0925,0.0888,0.0897,83200.0],["1986-03-04",0.0906,0.0925,0.0906,0.0925,48000.0],["1986-03-05",0.0935,0.0944,0.0935,0.0944,108800.0],["1986-03-06",0.0925,0.0925,0.0916,0.0916,54400.0],["1986-03-07",0.0916,0.0916,0.0897,0.0897,70400.0],["1986-03-10",0.0897,0.0916,0.0888,0.0906,32000.0],["1986-03-11",0.0916,0.0925,0.0916,0.0925,108800.0],["1986-03-12",0.0925,0.0973,0.0925,0.0973,320000.0],["1986-03-13",0.0991,0.1039,0.0991,0.1039,262400.0],["1986-03-14",0.1039,0.1067,0.102,0.1067,265600.0],["1986-03-17",0.1086,0.1124,0.1086,0.1105,140800.0],["1986-03-18",0.1124,0.1171,0.1124,0.1171,195200.0],["1986-03-19",0.1171,0.118,0.1114,0.1114,134400.0],["1986-03-20",0.1105,0.1105,0.1058,0.1067,156800.0],["1986-03-21",0.1067,0.1086,0.1067,0.1076,76800.0],["1986-03-24",0.1076,0.1171,0.1076,0.1152,297600.0],["1986-03-25",0.1161,0.1209,0.1161,0.1209,182400.0],["1986-03-26",0.1209,0.1218,0.1209,0.1209,89600.0],["1986-03-27",0.1209,0.1209,0.119,0.119,83200.0],["1986-03-31",0.1199,0.1237,0.1199,0.1237,268800.0],["1986-04-01",0.1237,0.1256,0.1237,0.1246,304000.0],["1986-04-02",0.1246,0.1246,0.1237,0.1246,115200.0],["1986-04-03",0.1246,0.1256,0.1237,0.1246,83200.0],["1986-04-04",0.1246,0.1256,0.1246,0.1256,92800.0],["1986-04-07",0.1256,0.1256,0.1237,0.1237,147200.0],["1986-04-08",0.1246,0.1284,0.1246,0.1284,73600.0],["1986-04-09",0.1303,0.1313,0.1303,0.1313,99200.0],["1986-04-10",0.1313,0.1341,0.1313,0.1341,131200.0],["1986-04-11",0.135,0.1379,0.135,0.1369,86400.0],["1986-04-14",0.1379,0.1379,0.1379,0.1379,32000.0],["1986-04-15",0.1379,0.1407,0.1369,0.1407,195200.0],["1986-04-16",0.1407,0.1416,0.1388,0.1398,192000.0],["1986-04-17",0.1398,0.1398,0.1341,0.1341,198400.0],["1986-04-18",0.1331,0.1331,0.1303,0.1313,160000.0],["1986-04-21",0.1313,0.1313,0.1256,0.1265,320000.0],["1986-04-22",0.1275,0.1294,0.1275,0.1294,70400.0],["1986-04-23",0.1303,0.1369,0.1303,0.1369,230400.0],["1986-04-24",0.1369,0.1369,0.136,0.136,32000.0],["1986-04-25",0.136,0.1369,0.135,0.136,67200.0],["1986-04-28",0.135,0.135,0.1341,0.1341,28800.0],["1986-04-29",0.1331,0.1331,0.1322,0.1331,128000.0],["1986-04-30",0.1331,0.135,0.1331,0.135,48000.0],["1986-05-01",0.135,0.136,0.135,0.136,44800.0],["1986-05-02",0.1369,0.1388,0.1369,0.1388,99200.0],["1986-05-05",0.1407,0.1501,0.1407,0.1482,400000.0],["1986-05-06",0.1501,0.1558,0.1501,0.1511,339200.0],["1986-05-07",0.1511,0.153,0.1511,0.1511,243200.0],["1986-05-08",0.153,0.1567,0.153,0.1549,377600.0],["1986-05-09",0.1549,0.1567,0.1539,0.1567,102400.0],["1986-05-12",0.1567,0.1605,0.1549,0.1549,243200.0],["1986-05-13",0.153,0.153,0.1511,0.152,857600.0],["1986-05-14",0.152,0.1549,0.1511,0.1511,131200.0],["1986-05-15",0.1501,0.1501,0.1482,0.1492,83200.0],["1986-05-16",0.1492,0.1501,0.1492,0.1501,99200.0],["1986-05-19",0.1501,0.1511,0.1501,0.1511,70400.0],["1986-05-20",0.1511,0.1511,0.1511,0.1511,115200.0],["1986-05-21",0.1511,0.1511,0.1492,0.1511,92800.0],["1986-05-22",0.1511,0.152,0.1511,0.152,83200.0],["1986-05-23",0.152,0.152,0.1511,0.152,32000.0],["1986-05-27",0.153,0.1549,0.153,0.1539,70400.0],["1986-05-28",0.1539,0.1549,0.153,0.1539,48000.0],["1986-05-29",0.1549,0.1549,0.1549,0.1549,3200.0],["1986-05-30",0.1539,0.1539,0.1539,0.1539,16000.0],["1986-06-02",0.1539,0.1549,0.153,0.153,44800.0],["1986-06-03",0.152,0.152,0.1511,0.1511,310400.0],["1986-06-04",0.1511,0.153,0.1511,0.153,140800.0],["1986-06-05",0.153,0.1539,0.1511,0.153,355200.0],["1986-06-06",0.153,0.1539,0.153,0.1539,32000.0],["1986-06-09",0.1539,0.1539,0.153,0.1539,22400.0],["1986-06-10",0.1539,0.1539,0.152,0.152,44800.0],["1986-06-11",0.152,0.152,0.1511,0.1511,588800.0],["1986-06-12",0.1511,0.153,0.1482,0.153,387200.0],["1986-06-13",0.152,0.152,0.1511,0.1511,672000.0],["1986-06-16",0.1511,0.152,0.1511,0.1511,22400.0],["1986-06-17",0.1511,0.1511,0.1511,0.1511,3200.0],["1986-06-18",0.1501,0.1501,0.1492,0.1492,25600.0],["1986-06-19",0.1492,0.1501,0.1492,0.1501,112000.0],["1986-06-20",0.1501,0.1511,0.1501,0.1501,118400.0],["1986-06-23",0.1511,0.152,0.1511,0.1511,41600.0],["1986-06-24",0.1511,0.152,0.1511,0.152,99200.0],["1986-06-25",0.152,0.153,0.1511,0.1511,57600.0],["1986-06-26",0.1511,0.152,0.1501,0.1501,54400.0],["1986-06-27",0.1501,0.1501,0.1492,0.1492,112000.0],["1986-06-30",0.1492,0.1492,0.1482,0.1492,60800.0],["1986-07-01",0.1492,0.1492,0.1482,0.1482,80000.0],["1986-07-02",0.1482,0.1482,0.1482,0.1482,86400.0],["1986-07-03",0.1482,0.1482,0.1482,0.1482,6400.0],["1986-07-07",0.1482,0.1492,0.1482,0.1492,64000.0],["1986-07-08",0.1482,0.1482,0.1473,0.1473,48000.0],["1986-07-09",0.1473,0.1492,0.1473,0.1492,41600.0],["1986-07-10",0.1482,0.1482,0.1464,0.1464,60800.0],["1986-07-11",0.1464,0.1464,0.1445,0.1445,89600.0],["1986-07-14",0.1435,0.1435,0.1398,0.1398,182400.0],["1986-07-15",0.1388,0.1388,0.1369,0.1369,44800.0],["1986-07-16",0.1369,0.1398,0.1369,0.1398,140800.0],["1986-07-17",0.1388,0.1388,0.1388,0.1388,60800.0],["1986-07-18",0.1379,0.1379,0.1369,0.1369,41600.0],["1986-07-21",0.136,0.136,0.135,0.135,102400.0],["1986-07-22",0.135,0.136,0.135,0.135,150400.0],["1986-07-23",0.135,0.136,0.135,0.136,105600.0],["1986-07-24",0.136,0.136,0.136,0.136,0.0],["1986-07-25",0.1369,0.1369,0.1369,0.1369,6400.0],["1986-07-28",0.1369,0.1379,0.136,0.1379,38400.0],["1986-07-29",0.1369,0.1369,0.1369,0.1369,9600.0],["1986-07-30",0.1369,0.1369,0.136,0.136,48000.0],["1986-07-31",0.1369,0.1379,0.1369,0.1379,83200.0],["1986-08-01",0.1388,0.1398,0.1388,0.1398,249600.0],["1986-08-04",0.1398,0.1398,0.1398,0.1398,9600.0],["1986-08-05",0.1407,0.1416,0.1407,0.1416,32000.0],["1986-08-06",0.1416,0.1426,0.1416,0.1416,19200.0],["1986-08-07",0.1426,0.1426,0.1426,0.1426,16000.0],["1986-08-08",0.1416,0.1416,0.1416,0.1416,9600.0],["1986-08-11",0.1416,0.1426,0.1407,0.1426,28800.0],["1986-08-12",0.1416,0.1416,0.1416,0.1416,9600.0],["1986-08-13",0.1416,0.1426,0.1407,0.1416,57600.0],["1986-08-14",0.1416,0.1416,0.1416,0.1416,9600.0],["1986-08-15",0.1416,0.1435,0.1416,0.1416,35200.0],["1986-08-18",0.1416,0.1416,0.1416,0.1416,6400.0],["1986-08-19",0.1426,0.1435,0.1426,0.1435,115200.0],["1986-08-20",0.1426,0.1426,0.1416,0.1416,220800.0],["1986-08-21",0.1416,0.1416,0.1416,0.1416,16000.0],["1986-08-22",0.1416,0.1416,0.1416,0.1416,0.0],["1986-08-25",0.1416,0.1416,0.1416,0.1416,150400.0],["1986-08-26",0.1416,0.1426,0.1416,0.1426,195200.0],["1986-08-27",0.1426,0.1426,0.1426,0.1426,0.0],["1986-08-28",0.1426,0.1426,0.1426,0.1426,0.0],["1986-08-29",0.1426,0.1426,0.1416,0.1426,44800.0],["1986-09-02",0.1426,0.1454,0.1426,0.1426,672000.0],["1986-09-03",0.1426,0.1426,0.1426,0.1426,25600.0],["1986-09-04",0.1426,0.1426,0.1407,0.1407,172800.0],["1986-09-05",0.1407,0.1407,0.1388,0.1388,19200.0],["1986-09-08",0.1379,0.1379,0.1379,0.1379,12800.0],["1986-09-09",0.1398,0.1407,0.1398,0.1398,89600.0],["1986-09-10",0.1398,0.1398,0.1388,0.1388,41600.0],["1986-09-11",0.1379,0.1379,0.1331,0.1331,172800.0],["1986-09-12",0.1322,0.1322,0.1265,0.1265,169600.0],["1986-09-15",0.1265,0.1265,0.1246,0.1246,54400.0],["1986-09-16",0.1265,0.1284,0.1265,0.1284,80000.0],["1986-09-17",0.1303,0.1303,0.1303,0.1303,32000.0],["1986-09-18",0.1303,0.1303,0.1294,0.1294,25600.0],["1986-09-19",0.1284,0.1284,0.1284,0.1284,28800.0],["1986-09-22",0.1284,0.1284,0.1284,0.1284,3200.0],["1986-09-23",0.1294,0.1294,0.1294,0.1294,16000.0],["1986-09-24",0.1294,0.1294,0.1294,0.1294,0.0],["1986-09-25",0.1294,0.1294,0.1294,0.1294,0.0],["1986-09-26",0.1313,0.1341,0.1313,0.1341,128000.0],["1986-09-29",0.1331,0.1331,0.1322,0.1322,12800.0],["1986-09-30",0.1341,0.1341,0.1341,0.1341,16000.0],["1986-10-01",0.1407,0.1416,0.1407,0.1416,204800.0],["1986-10-02",0.1407,0.1407,0.1407,0.1407,3200.0],["1986-10-03",0.1398,0.1398,0.1388,0.1388,16000.0],["1986-10-06",0.1388,0.1398,0.1388,0.1388,35200.0],["1986-10-07",0.1388,0.1398,0.1388,0.1388,16000.0],["1986-10-08",0.1388,0.1388,0.1388,0.1388,0.0],["1986-10-09",0.1379,0.1379,0.1369,0.1369,16000.0],["1986-10-10",0.1369,0.1379,0.1369,0.1369,41600.0],["1986-10-13",0.136,0.136,0.136,0.136,19200.0],["1986-10-14",0.135,0.135,0.135,0.135,3200.0],["1986-10-15",0.135,0.135,0.135,0.135,1731200.0],["1986-10-16",0.135,0.136,0.135,0.136,12800.0],["1986-10-17",0.136,0.136,0.136,0.136,0.0],["1986-10-20",0.135,0.135,0.135,0.135,9600.0],["1986-10-21",0.135,0.136,0.135,0.136,16000.0],["1986-10-22",0.1341,0.1341,0.1341,0.1341,35200.0],["1986-10-23",0.1341,0.1341,0.1341,0.1341,12800.0],["1986-10-24",0.1331,0.1331,0.1331,0.1331,22400.0],["1986-10-27",0.1322,0.1322,0.1313,0.1313,41600.0],["1986-10-28",0.1303,0.1303,0.1303,0.1303,6400.0],["1986-10-29",0.1303,0.1303,0.1294,0.1303,48000.0],["1986-10-30",0.1303,0.1313,0.1303,0.1313,19200.0],["1986-10-31",0.1313,0.1313,0.1284,0.1284,86400.0],["1986-11-03",0.1284,0.1294,0.1265,0.1265,51200.0],["1986-11-04",0.1275,0.1322,0.1275,0.1322,108800.0],["1986-11-05",0.1322,0.1331,0.1284,0.1313,240000.0],["1986-11-06",0.1313,0.1322,0.1294,0.1313,163200.0],["1986-11-07",0.1322,0.1322,0.1322,0.1322,6400.0],["1986-11-10",0.1331,0.1341,0.1331,0.1341,54400.0],["1986-11-11",0.1331,0.1331,0.1331,0.1331,265600.0],["1986-11-12",0.1341,0.136,0.1341,0.136,204800.0],["1986-11-13",0.136,0.136,0.136,0.136,0.0],["1986-11-14",0.1369,0.1379,0.1369,0.1369,67200.0],["1986-11-17",0.1369,0.1407,0.1369,0.1407,224000.0],["1986-11-18",0.1416,0.1416,0.1416,0.1416,6400.0],["1986-11-19",0.1407,0.1407,0.1398,0.1398,48000.0],["1986-11-20",0.1398,0.1398,0.1398,0.1398,9600.0],["1986-11-21",0.1398,0.1398,0.1398,0.1398,0.0],["1986-11-24",0.1398,0.1398,0.1398,0.1398,3200.0],["1986-11-25",0.1398,0.1398,0.1398,0.1398,12800.0],["1986-11-26",0.1398,0.1416,0.1398,0.1416,28800.0],["1986-11-28",0.1407,0.1407,0.1398,0.1398,70400.0],["1986-12-01",0.1398,0.1398,0.1388,0.1388,9600.0],["1986-12-02",0.1398,0.1407,0.1398,0.1407,41600.0],["1986-12-03",0.1407,0.1416,0.1398,0.1407,124800.0],["1986-12-04",0.1407,0.1407,0.136,0.136,192000.0],["1986-12-05",0.1341,0.1341,0.1341,0.1341,41600.0],["1986-12-08",0.1331,0.1331,0.1331,0.1331,57600.0],["1986-12-09",0.1331,0.135,0.1331,0.135,44800.0],["1986-12-10",0.1341,0.1341,0.1331,0.1331,22400.0],["1986-12-11",0.1331,0.1341,0.1331,0.1341,83200.0],["1986-12-12",0.1331,0.1331,0.1322,0.1322,41600.0],["1986-12-15",0.1313,0.1313,0.1303,0.1303,89600.0],["1986-12-16",0.1303,0.1303,0.1294,0.1303,105600.0],["1986-12-17",0.1303,0.1313,0.1284,0.1284,1072000.0],["1986-12-18",0.1275,0.1275,0.1265,0.1265,131200.0],["1986-12-19",0.1265,0.1265,0.1265,0.1265,16000.0],["1986-12-22",0.1265,0.1275,0.1228,0.1228,115200.0],["1986-12-23",0.1228,0.1228,0.1209,0.1209,339200.0],["1986-12-24",0.1209,0.1218,0.1209,0.1209,6400.0],["1986-12-26",0.1209,0.1218,0.1209,0.1218,28800.0],["1986-12-29",0.1218,0.1218,0.119,0.119,150400.0],["1986-12-30",0.119,0.1199,0.119,0.1199,32000.0],["1986-12-31",0.1199,0.1199,0.119,0.1199,54400.0],["1987-01-02",0.1199,0.1209,0.119,0.1199,86400.0],["1987-01-05",0.119,0.119,0.119,0.119,3200.0],["1987-01-06",0.118,0.118,0.1133,0.1133,214400.0],["1987-01-07",0.1133,0.1152,0.1133,0.1143,41600.0],["1987-01-08",0.1143,0.1209,0.1143,0.1209,268800.0],["1987-01-09",0.1209,0.1209,0.1199,0.1199,16000.0],["1987-01-12",0.1199,0.1228,0.1199,0.1228,57600.0],["1987-01-13",0.1228,0.1246,0.1228,0.1228,67200.0],["1987-01-14",0.1228,0.1228,0.1209,0.1228,86400.0],["1987-01-15",0.1218,0.1218,0.1218,0.1218,6400.0],["1987-01-16",0.1218,0.1218,0.119,0.119,227200.0],["1987-01-19",0.119,0.1199,0.119,0.119,12800.0],["1987-01-20",0.119,0.119,0.118,0.119,12800.0],["1987-01-21",0.1171,0.1171,0.1161,0.1161,28800.0],["1987-01-22",0.1161,0.119,0.1133,0.119,1280000.0],["1987-01-23",0.119,0.119,0.119,0.119,6400.0],["1987-01-26",0.118,0.118,0.118,0.118,3200.0],["1987-01-27",0.118,0.118,0.1143,0.1143,92800.0],["1987-01-28",0.1133,0.1133,0.1114,0.1114,304000.0],["1987-01-29",0.1124,0.1124,0.1124,0.1124,249600.0],["1987-01-30",0.1124,0.1133,0.1114,0.1124,230400.0],["1987-02-02",0.1124,0.1124,0.1124,0.1124,0.0],["1987-02-03",0.1133,0.1133,0.1133,0.1133,64000.0],["1987-02-04",0.1143,0.1143,0.1143,0.1143,12800.0],["1987-02-05",0.1152,0.1171,0.1152,0.1171,38400.0],["1987-02-06",0.1171,0.1171,0.1161,0.1171,9600.0],["1987-02-09",0.1171,0.1171,0.1152,0.1152,83200.0],["1987-02-10",0.1161,0.1161,0.1161,0.1161,16000.0],["1987-02-11",0.1152,0.1152,0.1152,0.1152,12800.0],["1987-02-12",0.1143,0.1143,0.1143,0.1143,9600.0],["1987-02-13",0.1133,0.1133,0.1133,0.1133,9600.0],["1987-02-17",0.1124,0.1124,0.1114,0.1124,67200.0],["1987-02-18",0.1114,0.1114,0.1095,0.1095,89600.0],["1987-02-19",0.1095,0.1095,0.1095,0.1095,35200.0],["1987-02-20",0.1095,0.1095,0.1095,0.1095,32000.0],["1987-02-23",0.1086,0.1086,0.1086,0.1086,41600.0],["1987-02-24",0.1095,0.1105,0.1095,0.1105,16000.0],["1987-02-25",0.1095,0.1095,0.1076,0.1076,169600.0],["1987-02-26",0.1076,0.1076,0.1076,0.1076,3200.0],["1987-02-27",0.1095,0.1095,0.1095,0.1095,73600.0],["1987-03-02",0.1095,0.1095,0.1086,0.1095,19200.0],["1987-03-03",0.1086,0.1086,0.1086,0.1086,3200.0],["1987-03-04",0.1105,0.1124,0.1105,0.1124,44800.0],["1987-03-05",0.1124,0.1124,0.1105,0.1105,137600.0],["1987-03-06",0.1095,0.1095,0.1095,0.1095,204800.0],["1987-03-09",0.1095,0.1095,0.1095,0.1095,12800.0],["1987-03-10",0.1095,0.1095,0.1095,0.1095,96000.0],["1987-03-11",0.1095,0.1105,0.1095,0.1105,73600.0],["1987-03-12",0.1095,0.1095,0.1095,0.1095,22400.0],["1987-03-13",0.1105,0.1133,0.1105,0.1133,227200.0],["1987-03-16",0.1124,0.1124,0.1105,0.1105,51200.0],["1987-03-17",0.1105,0.1105,0.1105,0.1105,22400.0],["1987-03-18",0.1105,0.1105,0.1105,0.1105,9600.0],["1987-03-19",0.1114,0.1161,0.1114,0.1133,224000.0],["1987-03-20",0.1133,0.1161,0.1133,0.1152,41600.0],["1987-03-23",0.1161,0.1199,0.1161,0.1199,76800.0],["1987-03-24",0.1199,0.1228,0.119,0.1228,60800.0],["1987-03-25",0.1228,0.1303,0.1228,0.1303,166400.0],["1987-03-26",0.1313,0.1398,0.1313,0.1388,198400.0],["1987-03-27",0.1388,0.1398,0.1369,0.1388,124800.0],["1987-03-30",0.1379,0.1379,0.135,0.135,102400.0],["1987-03-31",0.135,0.136,0.1341,0.136,19200.0],["1987-04-01",0.136,0.136,0.136,0.136,28800.0],["1987-04-02",0.135,0.135,0.1341,0.1341,6400.0],["1987-04-03",0.1341,0.1341,0.1331,0.1331,28800.0],["1987-04-06",0.1331,0.1341,0.1322,0.1322,128000.0],["1987-04-07",0.1322,0.1331,0.1322,0.1322,54400.0],["1987-04-08",0.1341,0.1379,0.1341,0.136,131200.0],["1987-04-09",0.135,0.135,0.135,0.135,6400.0],["1987-04-10",0.135,0.135,0.1331,0.1331,28800.0],["1987-04-13",0.1322,0.1322,0.1322,0.1322,3200.0],["1987-04-14",0.1313,0.1313,0.1303,0.1303,35200.0],["1987-04-15",0.1294,0.1294,0.1284,0.1284,60800.0],["1987-04-16",0.1275,0.1275,0.1275,0.1275,3200.0],["1987-04-20",0.1265,0.1265,0.1256,0.1256,38400.0],["1987-04-21",0.1246,0.1246,0.1209,0.1209,976000.0],["1987-04-22",0.1199,0.1199,0.1199,0.1199,28800.0],["1987-04-23",0.119,0.119,0.1152,0.1152,179200.0],["1987-04-24",0.1152,0.1161,0.1067,0.1067,297600.0],["1987-04-27",0.1058,0.1058,0.1048,0.1048,19200.0],["1987-04-28",0.1048,0.1058,0.1048,0.1058,12800.0],["1987-04-29",0.1058,0.1086,0.1048,0.1086,128000.0],["1987-04-30",0.1095,0.1105,0.1095,0.1105,35200.0],["1987-05-01",0.1105,0.1105,0.1105,0.1105,3200.0],["1987-05-04",0.1114,0.1114,0.1114,0.1114,32000.0],["1987-05-05",0.1114,0.1114,0.1114,0.1114,16000.0],["1987-05-06",0.1105,0.1105,0.1105,0.1105,3200.0],["1987-05-07",0.1105,0.1105,0.1095,0.1095,80000.0],["1987-05-08",0.1114,0.1143,0.1114,0.1143,67200.0],["1987-05-11",0.1143,0.1143,0.1133,0.1133,22400.0],["1987-05-12",0.1133,0.1133,0.1133,0.1133,0.0],["1987-05-13",0.1133,0.1171,0.1133,0.1171,96000.0],["1987-05-14",0.1161,0.1161,0.1161,0.1161,6400.0],["1987-05-15",0.1161,0.1161,0.1152,0.1152,73600.0],["1987-05-18",0.1152,0.1152,0.1133,0.1133,60800.0],["1987-05-19",0.1133,0.1133,0.1133,0.1133,32000.0],["1987-05-20",0.1133,0.1133,0.1133,0.1133,16000.0],["1987-05-21",0.1133,0.1143,0.1133,0.1143,80000.0],["1987-05-22",0.1143,0.1143,0.1143,0.1143,0.0],["1987-05-26",0.1143,0.1143,0.1133,0.1143,6400.0],["1987-05-27",0.1133,0.1133,0.1133,0.1133,9600.0],["1987-05-28",0.1133,0.1133,0.1133,0.1133,3200.0],["1987-05-29",0.1152,0.1152,0.1152,0.1152,38400.0],["1987-06-01",0.1143,0.1143,0.1143,0.1143,6400.0],["1987-06-02",0.1143,0.1143,0.1133,0.1133,131200.0],["1987-06-03",0.1152,0.1171,0.1152,0.1171,38400.0],["1987-06-04",0.118,0.118,0.118,0.118,6400.0],["1987-06-05",0.119,0.119,0.119,0.119,12800.0],["1987-06-08",0.119,0.119,0.119,0.119,0.0],["1987-06-09",0.119,0.119,0.119,0.119,6400.0],["1987-06-10",0.119,0.119,0.119,0.119,0.0],["1987-06-11",0.119,0.119,0.119,0.119,86400.0],["1987-06-12",0.118,0.118,0.118,0.118,480000.0],["1987-06-15",0.1133,0.1133,0.1133,0.1133,396800.0],["1987-06-16",0.1133,0.1133,0.1133,0.1133,9600.0],["1987-06-17",0.1124,0.1124,0.1124,0.1124,9600.0],["1987-06-18",0.1114,0.1114,0.1114,0.1114,3200.0],["1987-06-19",0.1124,0.1133,0.1124,0.1133,28800.0],["1987-06-22",0.1143,0.1143,0.1143,0.1143,6400.0],["1987-06-23",0.1143,0.1143,0.1143,0.1143,25600.0],["1987-06-24",0.1143,0.1143,0.1133,0.1133,89600.0],["1987-06-25",0.1133,0.1133,0.1133,0.1133,38400.0],["1987-06-26",0.1143,0.1143,0.1143,0.1143,3200.0],["1987-06-29",0.1133,0.1133,0.1133,0.1133,9600.0],["1987-06-30",0.1133,0.1133,0.1114,0.1133,67200.0],["1987-07-01",0.1143,0.1143,0.1143,0.1143,6400.0],["1987-07-02",0.1143,0.1143,0.1143,0.1143,3200.0],["1987-07-06",0.1143,0.1143,0.1143,0.1143,19200.0],["1987-07-07",0.1143,0.1161,0.1143,0.1143,57600.0],["1987-07-08",0.1143,0.1143,0.1143,0.1143,0.0],["1987-07-09",0.1143,0.1143,0.1143,0.1143,12800.0],["1987-07-10",0.1133,0.1133,0.1124,0.1124,32000.0],["1987-07-13",0.1114,0.1114,0.1114,0.1114,6400.0],["1987-07-14",0.1114,0.1114,0.1105,0.1105,25600.0],["1987-07-15",0.1114,0.1114,0.1114,0.1114,3200.0],["1987-07-16",0.1114,0.1114,0.1114,0.1114,0.0],["1987-07-17",0.1114,0.1114,0.1095,0.1105,800000.0],["1987-07-20",0.1095,0.1095,0.1095,0.1095,6400.0],["1987-07-21",0.1095,0.1095,0.1095,0.1095,0.0],["1987-07-22",0.1095,0.1095,0.1095,0.1095,0.0],["1987-07-23",0.1095,0.1095,0.1095,0.1095,0.0],["1987-07-24",0.1095,0.1095,0.1095,0.1095,12800.0],["1987-07-27",0.1095,0.1095,0.1095,0.1095,0.0],["1987-07-28",0.1076,0.1076,0.1076,0.1076,22400.0],["1987-07-29",0.1076,0.1076,0.1076,0.1076,0.0],["1987-07-30",0.1076,0.1095,0.1058,0.1095,198400.0],["1987-07-31",0.1095,0.1095,0.1095,0.1095,3200.0],["1987-08-03",0.1086,0.1086,0.1086,0.1086,9600.0],["1987-08-04",0.1095,0.1114,0.1095,0.1105,80000.0],["1987-08-05",0.1114,0.1133,0.1114,0.1133,64000.0],["1987-08-06",0.1124,0.1124,0.1124,0.1124,16000.0],["1987-08-07",0.1124,0.1124,0.1124,0.1124,3200.0],["1987-08-10",0.1133,0.1133,0.1133,0.1133,35200.0],["1987-08-11",0.1133,0.1133,0.1124,0.1124,25600.0],["1987-08-12",0.1124,0.1124,0.1105,0.1105,102400.0],["1987-08-13",0.1095,0.1095,0.1095,0.1095,38400.0],["1987-08-14",0.1095,0.1095,0.1095,0.1095,0.0],["1987-08-17",0.1095,0.1095,0.1095,0.1095,6400.0],["1987-08-18",0.1095,0.1105,0.1095,0.1095,112000.0],["1987-08-19",0.1095,0.1105,0.1095,0.1095,70400.0],["1987-08-20",0.1095,0.1095,0.1095,0.1095,0.0],["1987-08-21",0.1095,0.1095,0.1095,0.1095,22400.0],["1987-08-24",0.1095,0.1095,0.1095,0.1095,3200.0],["1987-08-25",0.1095,0.1095,0.1095,0.1095,3200.0],["1987-08-26",0.1105,0.1105,0.1105,0.1105,32000.0],["1987-08-27",0.1105,0.1105,0.1105,0.1105,0.0],["1987-08-28",0.1124,0.1124,0.1124,0.1124,25600.0],["1987-08-31",0.1114,0.1114,0.1114,0.1114,28800.0],["1987-09-01",0.1114,0.1133,0.1105,0.1133,166400.0],["1987-09-02",0.1133,0.1133,0.1133,0.1133,22400.0],["1987-09-03",0.1124,0.1124,0.1124,0.1124,6400.0],["1987-09-04",0.1124,0.1143,0.1124,0.1143,105600.0],["1987-09-08",0.1133,0.1133,0.1133,0.1133,3200.0],["1987-09-09",0.1133,0.1143,0.1133,0.1143,70400.0],["1987-09-10",0.1143,0.1143,0.1143,0.1143,0.0],["1987-09-11",0.1133,0.1133,0.1133,0.1133,6400.0],["1987-09-14",0.1133,0.1133,0.1133,0.1133,0.0],["1987-09-15",0.1133,0.1143,0.1133,0.1133,16000.0],["1987-09-16",0.1133,0.1152,0.1133,0.1152,38400.0],["1987-09-17",0.1152,0.1152,0.1152,0.1152,0.0],["1987-09-18",0.1143,0.1143,0.1143,0.1143,9600.0],["1987-09-21",0.1133,0.1133,0.1133,0.1133,6400.0],["1987-09-22",0.1133,0.1133,0.1133,0.1133,0.0],["1987-09-23",0.1124,0.1124,0.1114,0.1114,19200.0],["1987-09-24",0.1114,0.1114,0.1114,0.1114,0.0],["1987-09-25",0.1114,0.1124,0.1114,0.1114,19200.0],["1987-09-28",0.1105,0.1105,0.1095,0.1095,80000.0],["1987-09-29",0.1095,0.1095,0.1095,0.1095,19200.0],["1987-09-30",0.1095,0.1124,0.1086,0.1124,99200.0],["1987-10-01",0.1114,0.1114,0.1105,0.1105,44800.0],["1987-10-02",0.1095,0.1095,0.1095,0.1095,16000.0],["1987-10-05",0.1095,0.1114,0.1095,0.1114,35200.0],["1987-10-06",0.1105,0.1105,0.1105,0.1105,3200.0],["1987-10-07",0.1095,0.1095,0.1095,0.1095,128000.0],["1987-10-08",0.1095,0.1095,0.1095,0.1095,3200.0],["1987-10-09",0.1095,0.1105,0.1095,0.1105,176000.0],["1987-10-12",0.1105,0.1114,0.1095,0.1105,64000.0],["1987-10-13",0.1105,0.1114,0.1095,0.1095,160000.0],["1987-10-14",0.1114,0.1124,0.1114,0.1124,35200.0],["1987-10-15",0.1124,0.1133,0.1114,0.1114,355200.0],["1987-10-16",0.1124,0.1133,0.1124,0.1133,1385600.0],["1987-10-19",0.1124,0.1124,0.1076,0.1076,131200.0],["1987-10-20",0.1076,0.1095,0.0982,0.0991,140800.0],["1987-10-21",0.0991,0.101,0.0991,0.1001,38400.0],["1987-10-22",0.0991,0.0991,0.0982,0.0982,80000.0],["1987-10-23",0.0973,0.0973,0.0973,0.0973,6400.0],["1987-10-26",0.0954,0.0954,0.0916,0.0916,64000.0],["1987-10-27",0.0906,0.0906,0.0906,0.0906,19200.0],["1987-10-28",0.0897,0.0897,0.0878,0.0878,25600.0],["1987-10-29",0.0888,0.0906,0.0888,0.0888,48000.0],["1987-10-30",0.0888,0.0925,0.0878,0.0925,169600.0],["1987-11-02",0.0925,0.0925,0.0925,0.0925,32000.0],["1987-11-03",0.0916,0.0916,0.0916,0.0916,6400.0],["1987-11-04",0.0916,0.0916,0.0916,0.0916,0.0],["1987-11-05",0.0925,0.0935,0.0925,0.0925,99200.0],["1987-11-06",0.0944,0.0954,0.0944,0.0954,38400.0],["1987-11-09",0.0954,0.0991,0.0944,0.0991,515200.0],["1987-11-10",0.0991,0.0991,0.0982,0.0991,83200.0],["1987-11-11",0.1001,0.102,0.1001,0.102,32000.0],["1987-11-12",0.1039,0.1048,0.1039,0.1039,38400.0],["1987-11-13",0.1039,0.1039,0.1039,0.1039,3200.0],["1987-11-16",0.1039,0.1039,0.1029,0.1029,188800.0],["1987-11-17",0.1029,0.1029,0.101,0.101,51200.0],["1987-11-18",0.1001,0.1001,0.0982,0.0982,32000.0],["1987-11-19",0.0973,0.0973,0.0963,0.0963,166400.0],["1987-11-20",0.0973,0.0991,0.0973,0.0991,64000.0],["1987-11-23",0.0991,0.0991,0.0982,0.0982,268800.0],["1987-11-24",0.0982,0.0982,0.0963,0.0982,41600.0],["1987-11-25",0.0991,0.1001,0.0991,0.1001,163200.0],["1987-11-27",0.1001,0.1001,0.1001,0.1001,9600.0],["1987-11-30",0.0991,0.0991,0.0991,0.0991,32000.0],["1987-12-01",0.1001,0.1001,0.1001,0.1001,22400.0],["1987-12-02",0.1001,0.1001,0.1001,0.1001,60800.0],["1987-12-03",0.1001,0.1001,0.1001,0.1001,144000.0],["1987-12-04",0.1001,0.1001,0.1001,0.1001,16000.0],["1987-12-07",0.1001,0.102,0.1001,0.102,44800.0],["1987-12-08",0.102,0.1029,0.101,0.1029,99200.0],["1987-12-09",0.1029,0.1029,0.1029,0.1029,19200.0],["1987-12-10",0.1029,0.1067,0.102,0.1058,406400.0],["1987-12-11",0.1058,0.1105,0.1058,0.1105,64000.0],["1987-12-14",0.1124,0.1171,0.1124,0.1171,57600.0],["1987-12-15",0.1171,0.1218,0.1161,0.1218,70400.0],["1987-12-16",0.1218,0.1265,0.1218,0.1265,51200.0],["1987-12-17",0.1265,0.1265,0.1246,0.1246,348800.0],["1987-12-18",0.1237,0.1237,0.1228,0.1237,348800.0],["1987-12-21",0.1237,0.1237,0.1237,0.1237,128000.0],["1987-12-22",0.1237,0.1246,0.1228,0.1246,99200.0],["1987-12-23",0.1246,0.1246,0.1237,0.1237,57600.0],["1987-12-24",0.1237,0.1237,0.1209,0.1209,89600.0],["1987-12-28",0.119,0.119,0.1171,0.1171,44800.0],["1987-12-29",0.1171,0.1171,0.1171,0.1171,0.0],["1987-12-30",0.1161,0.1161,0.1152,0.1152,19200.0],["1987-12-31",0.1161,0.1161,0.1161,0.1161,16000.0],["1988-01-04",0.1161,0.1161,0.1161,0.1161,0.0],["1988-01-05",0.1171,0.1171,0.1171,0.1171,16000.0],["1988-01-06",0.1171,0.1171,0.1171,0.1171,0.0],["1988-01-07",0.1161,0.1161,0.1143,0.1152,57600.0],["1988-01-08",0.1152,0.1161,0.1152,0.1152,19200.0],["1988-01-11",0.1152,0.1152,0.1152,0.1152,0.0],["1988-01-12",0.1171,0.1171,0.1171,0.1171,16000.0],["1988-01-13",0.1161,0.1161,0.1161,0.1161,32000.0],["1988-01-14",0.1161,0.1161,0.1161,0.1161,0.0],["1988-01-15",0.1161,0.1161,0.1161,0.1161,32000.0],["1988-01-18",0.1161,0.1161,0.1161,0.1161,0.0],["1988-01-19",0.1161,0.1161,0.1161,0.1161,0.0],["1988-01-20",0.1161,0.1161,0.1161,0.1161,96000.0],["1988-01-21",0.1152,0.1152,0.1152,0.1152,35200.0],["1988-01-22",0.1152,0.1152,0.1152,0.1152,3200.0],["1988-01-25",0.1152,0.1152,0.1152,0.1152,0.0],["1988-01-26",0.1161,0.1161,0.1161,0.1161,41600.0],["1988-01-27",0.1171,0.1171,0.1171,0.1171,12800.0],["1988-01-28",0.1171,0.1171,0.1171,0.1171,0.0],["1988-01-29",0.1161,0.1161,0.1161,0.1161,16000.0],["1988-02-01",0.1171,0.1171,0.1171,0.1171,3200.0],["1988-02-02",0.1161,0.1161,0.1161,0.1161,105600.0],["1988-02-03",0.1161,0.1171,0.1161,0.1161,9600.0],["1988-02-04",0.1171,0.1171,0.1171,0.1171,3200.0],["1988-02-05",0.1161,0.1161,0.1161,0.1161,3200.0],["1988-02-08",0.1171,0.1171,0.1171,0.1171,6400.0],["1988-02-09",0.1171,0.118,0.1161,0.1161,35200.0],["1988-02-10",0.1171,0.1171,0.1171,0.1171,6400.0],["1988-02-11",0.118,0.1199,0.118,0.1199,38400.0],["1988-02-12",0.1199,0.1199,0.1199,0.1199,0.0],["1988-02-16",0.1209,0.1209,0.1209,0.1209,32000.0],["1988-02-17",0.1218,0.1265,0.1218,0.1265,80000.0],["1988-02-18",0.1265,0.1265,0.1265,0.1265,32000.0],["1988-02-19",0.1275,0.1294,0.1275,0.1284,86400.0],["1988-02-22",0.1294,0.1407,0.1294,0.1398,195200.0],["1988-02-23",0.1398,0.1416,0.1369,0.1369,217600.0],["1988-02-24",0.1369,0.1369,0.136,0.136,22400.0],["1988-02-25",0.136,0.1379,0.136,0.1379,64000.0],["1988-02-26",0.1379,0.1379,0.1331,0.1341,150400.0],["1988-02-29",0.1341,0.1369,0.1331,0.1369,51200.0],["1988-03-01",0.1369,0.1388,0.1369,0.1388,57600.0],["1988-03-02",0.1388,0.1445,0.1388,0.1445,86400.0],["1988-03-03",0.1445,0.1473,0.1445,0.1473,73600.0],["1988-03-04",0.1473,0.1501,0.1473,0.1501,108800.0],["1988-03-07",0.1511,0.153,0.1511,0.153,214400.0],["1988-03-08",0.153,0.1586,0.153,0.1586,323200.0],["1988-03-09",0.1586,0.1652,0.1558,0.1615,457600.0],["1988-03-10",0.1615,0.17,0.1615,0.17,444800.0],["1988-03-11",0.169,0.169,0.1662,0.169,121600.0],["1988-03-14",0.169,0.169,0.1615,0.1615,115200.0],["1988-03-15",0.1596,0.1596,0.1567,0.1596,128000.0],["1988-03-16",0.1596,0.1634,0.1577,0.1634,185600.0],["1988-03-17",0.1652,0.17,0.1652,0.17,220800.0],["1988-03-18",0.1709,0.1766,0.1709,0.1766,419200.0],["1988-03-21",0.1775,0.1813,0.1775,0.1785,214400.0],["1988-03-22",0.1785,0.1804,0.1775,0.1794,70400.0],["1988-03-23",0.1794,0.1794,0.1728,0.1728,89600.0],["1988-03-24",0.1719,0.1719,0.1634,0.1634,297600.0],["1988-03-25",0.1624,0.1624,0.1577,0.1586,121600.0],["1988-03-28",0.1586,0.1586,0.1549,0.1577,121600.0],["1988-03-29",0.1577,0.1586,0.1577,0.1577,166400.0],["1988-03-30",0.1577,0.1605,0.1558,0.1605,67200.0],["1988-03-31",0.1605,0.1719,0.1596,0.1719,198400.0],["1988-04-04",0.1719,0.1719,0.1709,0.1709,25600.0],["1988-04-05",0.1709,0.1766,0.1709,0.1766,121600.0],["1988-04-06",0.1775,0.1832,0.1775,0.1832,112000.0],["1988-04-07",0.1832,0.2011,0.1832,0.2011,489600.0],["1988-04-08",0.203,0.2077,0.203,0.2068,556800.0],["1988-04-11",0.2096,0.2191,0.2096,0.2172,652800.0],["1988-04-12",0.2172,0.2191,0.2143,0.2181,624000.0],["1988-04-13",0.2181,0.2191,0.2153,0.2153,217600.0],["1988-04-14",0.2096,0.2096,0.203,0.203,262400.0],["1988-04-15",0.203,0.2077,0.203,0.2077,28800.0],["1988-04-18",0.2077,0.2115,0.204,0.2115,355200.0],["1988-04-19",0.2153,0.2191,0.2153,0.2153,201600.0],["1988-04-20",0.2153,0.2162,0.2125,0.2143,44800.0],["1988-04-21",0.2143,0.2153,0.2115,0.2115,275200.0],["1988-04-22",0.2115,0.2134,0.2096,0.2134,192000.0],["1988-04-25",0.2134,0.2143,0.2115,0.2115,44800.0],["1988-04-26",0.2134,0.2172,0.2134,0.2172,96000.0],["1988-04-27",0.2181,0.22,0.2181,0.2191,185600.0],["1988-04-28",0.221,0.2276,0.221,0.2276,185600.0],["1988-04-29",0.2266,0.2266,0.2238,0.2238,51200.0],["1988-05-02",0.2238,0.2266,0.2238,0.2266,204800.0],["1988-05-03",0.2266,0.2266,0.2228,0.2238,108800.0],["1988-05-04",0.2228,0.2228,0.22,0.22,41600.0],["1988-05-05",0.221,0.2238,0.221,0.2238,44800.0],["1988-05-06",0.2238,0.2247,0.2228,0.2247,60800.0],["1988-05-09",0.2228,0.2228,0.2228,0.2228,16000.0],["1988-05-10",0.2228,0.2228,0.2181,0.2228,131200.0],["1988-05-11",0.221,0.221,0.2191,0.221,102400.0],["1988-05-12",0.22,0.22,0.2153,0.2153,83200.0],["1988-05-13",0.2153,0.2228,0.2143,0.221,262400.0],["1988-05-16",0.221,0.221,0.22,0.22,108800.0],["1988-05-17",0.2181,0.2181,0.2153,0.2172,108800.0],["1988-05-18",0.2172,0.2172,0.2134,0.2143,67200.0],["1988-05-19",0.2125,0.2125,0.2106,0.2115,64000.0],["1988-05-20",0.2115,0.2125,0.2106,0.2115,44800.0],["1988-05-23",0.2115,0.2115,0.2096,0.2096,70400.0],["1988-05-24",0.2087,0.2087,0.2087,0.2087,16000.0],["1988-05-25",0.2087,0.2087,0.2087,0.2087,35200.0],["1988-05-26",0.2087,0.2087,0.2087,0.2087,16000.0],["1988-05-27",0.2087,0.2087,0.2087,0.2087,89600.0],["1988-05-31",0.2077,0.2077,0.2077,0.2077,16000.0],["1988-06-01",0.2096,0.2096,0.2096,0.2096,28800.0],["1988-06-02",0.2077,0.2077,0.2058,0.2058,44800.0],["1988-06-03",0.2049,0.2049,0.2049,0.2049,3200.0],["1988-06-06",0.204,0.204,0.2002,0.2002,80000.0],["1988-06-07",0.2011,0.2068,0.2011,0.2068,265600.0],["1988-06-08",0.2087,0.2096,0.2087,0.2087,86400.0],["1988-06-09",0.2115,0.221,0.2115,0.2191,816000.0],["1988-06-10",0.221,0.2351,0.221,0.2351,940800.0],["1988-06-13",0.2361,0.2398,0.2361,0.2361,217600.0],["1988-06-14",0.2342,0.2342,0.2238,0.2257,246400.0],["1988-06-15",0.2247,0.2247,0.2219,0.2238,57600.0],["1988-06-16",0.2219,0.2219,0.2181,0.2191,3606400.0],["1988-06-17",0.2191,0.2219,0.2191,0.221,553600.0],["1988-06-20",0.221,0.2219,0.2191,0.2219,150400.0],["1988-06-21",0.2219,0.2228,0.2219,0.2219,12800.0],["1988-06-22",0.2238,0.2257,0.2238,0.2257,54400.0],["1988-06-23",0.2257,0.2266,0.2228,0.2257,86400.0],["1988-06-24",0.2257,0.2285,0.2257,0.2276,73600.0],["1988-06-27",0.2276,0.2295,0.2276,0.2276,51200.0],["1988-06-28",0.2276,0.2285,0.2266,0.2266,16000.0],["1988-06-29",0.2266,0.2266,0.2266,0.2266,9600.0],["1988-06-30",0.2266,0.2295,0.2266,0.2295,64000.0],["1988-07-01",0.2295,0.2313,0.2285,0.2285,124800.0],["1988-07-05",0.2295,0.2295,0.2295,0.2295,3200.0],["1988-07-06",0.2266,0.2266,0.2257,0.2257,64000.0],["1988-07-07",0.2257,0.2257,0.2257,0.2257,54400.0],["1988-07-08",0.2257,0.2257,0.2247,0.2247,80000.0],["1988-07-11",0.2257,0.2304,0.2257,0.2304,108800.0],["1988-07-12",0.2323,0.2427,0.2323,0.2408,502400.0],["1988-07-13",0.2408,0.2408,0.2342,0.2342,211200.0],["1988-07-14",0.2342,0.2342,0.2342,0.2342,0.0],["1988-07-15",0.2342,0.2342,0.2342,0.2342,32000.0],["1988-07-18",0.2361,0.2361,0.2361,0.2361,12800.0],["1988-07-19",0.2342,0.2342,0.2332,0.2332,80000.0],["1988-07-20",0.2332,0.2332,0.2323,0.2323,57600.0],["1988-07-21",0.2342,0.2342,0.2304,0.2342,14400.0],["1988-07-22",0.2323,0.2323,0.2285,0.2285,44800.0],["1988-07-25",0.2285,0.2304,0.2285,0.2304,11200.0],["1988-07-26",0.2323,0.2323,0.2323,0.2323,36800.0],["1988-07-27",0.2323,0.2342,0.2323,0.2323,110400.0],["1988-07-28",0.2342,0.2342,0.2342,0.2342,22400.0],["1988-07-29",0.2342,0.238,0.2342,0.238,240000.0],["1988-08-01",0.238,0.238,0.238,0.238,19200.0],["1988-08-02",0.2361,0.2361,0.2361,0.2361,1600.0],["1988-08-03",0.2361,0.2361,0.2323,0.2323,172800.0],["1988-08-04",0.2323,0.2323,0.2266,0.2285,259200.0],["1988-08-05",0.2266,0.2266,0.2191,0.2191,387200.0],["1988-08-08",0.2191,0.221,0.2096,0.2096,436800.0],["1988-08-09",0.2096,0.2096,0.2021,0.2021,145600.0],["1988-08-10",0.204,0.2096,0.204,0.2077,172800.0],["1988-08-11",0.2077,0.2077,0.2058,0.2058,132800.0],["1988-08-12",0.2058,0.2077,0.2058,0.2077,35200.0],["1988-08-15",0.2096,0.2096,0.2096,0.2096,3200.0],["1988-08-16",0.2096,0.2115,0.2077,0.2115,12800.0],["1988-08-17",0.2115,0.2172,0.2115,0.2172,27200.0],["1988-08-18",0.2191,0.2228,0.2191,0.2228,59200.0],["1988-08-19",0.2228,0.2285,0.2228,0.2285,65600.0],["1988-08-22",0.2266,0.2266,0.2266,0.2266,35200.0],["1988-08-23",0.2266,0.2266,0.2228,0.2247,51200.0],["1988-08-24",0.2247,0.2247,0.221,0.221,16000.0],["1988-08-25",0.221,0.221,0.221,0.221,3200.0],["1988-08-26",0.221,0.221,0.221,0.221,1600.0],["1988-08-29",0.221,0.2228,0.2191,0.221,20800.0],["1988-08-30",0.221,0.221,0.221,0.221,0.0],["1988-08-31",0.2228,0.2228,0.2228,0.2228,16000.0],["1988-09-01",0.2228,0.2228,0.2228,0.2228,0.0],["1988-09-02",0.2247,0.2247,0.2247,0.2247,4800.0],["1988-09-06",0.2266,0.2266,0.2266,0.2266,1600.0],["1988-09-07",0.2247,0.2247,0.2228,0.2247,27200.0],["1988-09-08",0.2247,0.2266,0.2228,0.2266,9600.0],["1988-09-09",0.2266,0.2266,0.2266,0.2266,33600.0],["1988-09-12",0.2266,0.2266,0.2247,0.2247,46400.0],["1988-09-13",0.2247,0.2247,0.2247,0.2247,1600.0],["1988-09-14",0.2266,0.2266,0.2266,0.2266,190400.0],["1988-09-15",0.2285,0.2304,0.2285,0.2304,65600.0],["1988-09-16",0.2304,0.2304,0.2304,0.2304,80000.0],["1988-09-19",0.2304,0.238,0.2304,0.238,99200.0],["1988-09-20",0.238,0.238,0.2323,0.2323,65600.0],["1988-09-21",0.2323,0.2361,0.2323,0.2323,35200.0],["1988-09-22",0.2323,0.238,0.2323,0.238,115200.0],["1988-09-23",0.238,0.2417,0.2342,0.2398,209600.0],["1988-09-26",0.2398,0.2398,0.2342,0.2342,46400.0],["1988-09-27",0.2342,0.2342,0.2342,0.2342,19200.0],["1988-09-28",0.2342,0.2342,0.2342,0.2342,4800.0],["1988-09-29",0.2342,0.2342,0.2342,0.2342,3200.0],["1988-09-30",0.2342,0.2398,0.2342,0.238,120000.0],["1988-10-03",0.2389,0.2408,0.2389,0.2408,40000.0],["1988-10-04",0.2408,0.2408,0.2389,0.2408,19200.0],["1988-10-05",0.2408,0.2427,0.2408,0.2427,65600.0],["1988-10-06",0.2427,0.2427,0.2427,0.2427,0.0],["1988-10-07",0.2427,0.2446,0.2427,0.2427,107200.0],["1988-10-10",0.2464,0.2483,0.2464,0.2483,76800.0],["1988-10-11",0.2483,0.2711,0.2483,0.2692,219200.0],["1988-10-12",0.2692,0.2749,0.2654,0.2673,868800.0],["1988-10-13",0.2673,0.2692,0.2635,0.2635,56000.0],["1988-10-14",0.2616,0.2616,0.2597,0.2616,139200.0],["1988-10-17",0.2597,0.2597,0.2578,0.2578,24000.0],["1988-10-18",0.2578,0.2578,0.2502,0.2502,284800.0],["1988-10-19",0.2521,0.2559,0.2521,0.2559,131200.0],["1988-10-20",0.2559,0.2559,0.254,0.2559,17600.0],["1988-10-21",0.2559,0.2578,0.254,0.2578,38400.0],["1988-10-24",0.2578,0.2616,0.2578,0.2578,60800.0],["1988-10-25",0.2597,0.2692,0.2597,0.2692,89600.0],["1988-10-26",0.2692,0.2711,0.2692,0.2692,91200.0],["1988-10-27",0.2692,0.2692,0.2673,0.2673,64000.0],["1988-10-28",0.2673,0.2673,0.2673,0.2673,17600.0],["1988-10-31",0.2673,0.2692,0.2654,0.2692,30400.0],["1988-11-01",0.2692,0.2711,0.2692,0.2711,89600.0],["1988-11-02",0.2711,0.273,0.2711,0.273,68800.0],["1988-11-03",0.273,0.2844,0.273,0.2844,166400.0],["1988-11-04",0.2844,0.2844,0.2806,0.2844,60800.0],["1988-11-07",0.2844,0.2844,0.2825,0.2844,16000.0],["1988-11-08",0.2844,0.2863,0.2844,0.2863,256000.0],["1988-11-09",0.2863,0.2863,0.2863,0.2863,12800.0],["1988-11-10",0.2863,0.2863,0.2863,0.2863,16000.0],["1988-11-11",0.2863,0.2863,0.2806,0.2806,49600.0],["1988-11-14",0.2787,0.2787,0.2749,0.2749,25600.0],["1988-11-15",0.2768,0.2787,0.2768,0.2768,99200.0],["1988-11-16",0.2768,0.2787,0.273,0.273,60800.0],["1988-11-17",0.2711,0.2711,0.2654,0.2654,126400.0],["1988-11-18",0.2635,0.2635,0.2559,0.2578,70400.0],["1988-11-21",0.2578,0.2578,0.2578,0.2578,0.0],["1988-11-22",0.2578,0.2578,0.2578,0.2578,1600.0],["1988-11-23",0.2597,0.2616,0.2597,0.2616,17600.0],["1988-11-25",0.2616,0.2635,0.2616,0.2616,32000.0],["1988-11-28",0.2616,0.2635,0.2597,0.2597,25600.0],["1988-11-29",0.2616,0.2616,0.2616,0.2616,1128000.0],["1988-11-30",0.2616,0.2635,0.2597,0.2635,9600.0],["1988-12-01",0.2635,0.2654,0.2635,0.2635,43200.0],["1988-12-02",0.2654,0.2654,0.2654,0.2654,657600.0],["1988-12-05",0.2673,0.2749,0.2673,0.2749,48000.0],["1988-12-06",0.2768,0.2787,0.2768,0.2787,30400.0],["1988-12-07",0.2787,0.2806,0.2787,0.2806,59200.0],["1988-12-08",0.2806,0.2919,0.2787,0.2919,116800.0],["1988-12-09",0.2919,0.3014,0.2919,0.3014,268800.0],["1988-12-12",0.3014,0.3033,0.2938,0.2957,83200.0],["1988-12-13",0.2938,0.2938,0.2919,0.2919,100800.0],["1988-12-14",0.2919,0.2919,0.2863,0.2882,147200.0],["1988-12-15",0.2882,0.2882,0.2863,0.2882,9600.0],["1988-12-16",0.29,0.29,0.29,0.29,49600.0],["1988-12-19",0.2932,0.2951,0.2932,0.2932,32000.0],["1988-12-20",0.2932,0.2932,0.2932,0.2932,4800.0],["1988-12-21",0.2951,0.3027,0.2951,0.3008,78400.0],["1988-12-22",0.3027,0.3027,0.3027,0.3027,20800.0],["1988-12-23",0.3008,0.3008,0.3008,0.3008,8000.0],["1988-12-27",0.3008,0.3027,0.3008,0.3027,36800.0],["1988-12-28",0.3027,0.3046,0.3027,0.3046,68800.0],["1988-12-29",0.3046,0.3046,0.2951,0.297,94400.0],["1988-12-30",0.297,0.297,0.2932,0.297,44800.0],["1989-01-03",0.297,0.297,0.2894,0.2913,81600.0],["1989-01-04",0.2951,0.3046,0.2951,0.3046,121600.0],["1989-01-05",0.3046,0.3046,0.3046,0.3046,28800.0],["1989-01-06",0.3065,0.3103,0.3065,0.3103,75200.0],["1989-01-09",0.3122,0.3274,0.3122,0.3274,280000.0],["1989-01-10",0.3274,0.3293,0.3255,0.3293,140800.0],["1989-01-11",0.3293,0.3293,0.3255,0.3274,60800.0],["1989-01-12",0.3274,0.3293,0.3255,0.3255,94400.0],["1989-01-13",0.3255,0.3312,0.3255,0.3312,507200.0],["1989-01-16",0.337,0.3503,0.337,0.3484,324800.0],["1989-01-17",0.356,0.3731,0.356,0.3731,323200.0],["1989-01-18",0.3731,0.3922,0.3731,0.3884,531200.0],["1989-01-19",0.3884,0.3884,0.3769,0.3788,299200.0],["1989-01-20",0.3788,0.3845,0.375,0.3769,192000.0],["1989-01-23",0.3769,0.3788,0.3769,0.3769,32000.0],["1989-01-24",0.3731,0.3731,0.3655,0.3674,222400.0],["1989-01-25",0.3674,0.3712,0.3655,0.3693,38400.0],["1989-01-26",0.3693,0.375,0.3674,0.375,84800.0],["1989-01-27",0.375,0.3807,0.3712,0.375,225600.0],["1989-01-30",0.3769,0.3788,0.3769,0.3769,17600.0],["1989-01-31",0.3769,0.3769,0.3731,0.3769,46400.0],["1989-02-01",0.3769,0.3788,0.375,0.3769,60800.0],["1989-02-02",0.3769,0.3807,0.3769,0.3807,153600.0],["1989-02-03",0.3807,0.3807,0.3769,0.3807,49600.0],["1989-02-06",0.3826,0.3884,0.3826,0.3826,97600.0],["1989-02-07",0.3826,0.3884,0.3826,0.3826,67200.0],["1989-02-08",0.3826,0.3903,0.3807,0.3903,137600.0],["1989-02-09",0.3903,0.3903,0.3865,0.3865,51200.0],["1989-02-10",0.3845,0.3845,0.3807,0.3807,116800.0],["1989-02-13",0.3807,0.3845,0.375,0.3845,150400.0],["1989-02-14",0.3865,0.3903,0.3865,0.3903,65600.0],["1989-02-15",0.3903,0.3922,0.3903,0.3922,20800.0],["1989-02-16",0.3922,0.3922,0.3903,0.3903,11200.0],["1989-02-17",0.3903,0.3922,0.3903,0.3903,164800.0],["1989-02-21",0.4569,0.5426,0.4569,0.5368,1100800.0],["1989-02-22",0.5654,0.594,0.5654,0.5882,1134400.0],["1989-02-23",0.5882,0.5882,0.5483,0.5787,1076800.0],["1989-02-24",0.5787,0.5787,0.5635,0.5749,275200.0],["1989-02-27",0.5711,0.5711,0.5578,0.5654,208000.0],["1989-02-28",0.5654,0.5749,0.5616,0.5749,268800.0],["1989-03-01",0.5749,0.5787,0.5711,0.5749,182400.0],["1989-03-02",0.5768,0.5825,0.5768,0.5787,264000.0],["1989-03-03",0.5787,0.5825,0.5768,0.5787,251200.0],["1989-03-06",0.5787,0.5863,0.5768,0.5863,179200.0],["1989-03-07",0.5882,0.6016,0.5882,0.5882,185600.0],["1989-03-08",0.5882,0.594,0.5806,0.5806,228800.0],["1989-03-09",0.5806,0.5863,0.5787,0.5825,169600.0],["1989-03-10",0.5825,0.5901,0.5825,0.5901,60800.0],["1989-03-13",0.5901,0.594,0.5901,0.5901,80000.0],["1989-03-14",0.5863,0.5863,0.5806,0.5806,129600.0],["1989-03-15",0.5806,0.5825,0.5749,0.5749,126400.0],["1989-03-16",0.5749,0.5768,0.573,0.573,75200.0],["1989-03-17",0.5723,0.5723,0.5647,0.5685,142400.0],["1989-03-20",0.5685,0.5704,0.5666,0.5704,184000.0],["1989-03-21",0.5685,0.5685,0.5647,0.5647,76800.0],["1989-03-22",0.5647,0.5647,0.559,0.559,388800.0],["1989-03-23",0.5571,0.5571,0.5571,0.5571,44800.0],["1989-03-27",0.5571,0.5571,0.5475,0.5475,72000.0],["1989-03-28",0.5513,0.5609,0.5513,0.5609,401600.0],["1989-03-29",0.5609,0.5666,0.5609,0.5647,88000.0],["1989-03-30",0.5666,0.5685,0.5666,0.5666,20800.0],["1989-03-31",0.5666,0.5761,0.5666,0.5723,179200.0],["1989-04-03",0.5723,0.5761,0.5723,0.5742,336000.0],["1989-04-04",0.5761,0.58,0.5761,0.58,208000.0],["1989-04-05",0.58,0.58,0.58,0.58,33600.0],["1989-04-06",0.58,0.58,0.5761,0.5761,102400.0],["1989-04-07",0.5838,0.5838,0.5838,0.5838,24000.0],["1989-04-10",0.5838,0.5857,0.5819,0.5838,105600.0],["1989-04-11",0.5838,0.5876,0.5838,0.5857,108800.0],["1989-04-12",0.5857,0.5876,0.5838,0.5876,155200.0],["1989-04-13",0.5876,0.5895,0.5819,0.5819,264000.0],["1989-04-14",0.5819,0.5838,0.5819,0.5819,337600.0],["1989-04-17",0.5838,0.5857,0.5838,0.5857,32000.0],["1989-04-18",0.5838,0.5838,0.58,0.5838,30400.0],["1989-04-19",0.58,0.58,0.5704,0.5742,57600.0],["1989-04-20",0.5742,0.58,0.5742,0.5761,91200.0],["1989-04-21",0.5761,0.58,0.5742,0.58,32000.0],["1989-04-24",0.58,0.58,0.5781,0.58,32000.0],["1989-04-25",0.58,0.58,0.58,0.58,96000.0],["1989-04-26",0.5838,0.5876,0.5838,0.5876,43200.0],["1989-04-27",0.5914,0.6257,0.5914,0.6181,364800.0],["1989-04-28",0.6181,0.6257,0.6181,0.6257,188800.0],["1989-05-01",0.6219,0.6219,0.599,0.599,174400.0],["1989-05-02",0.5342,0.5342,0.475,0.5189,1427200.0],["1989-05-03",0.5189,0.5208,0.496,0.5094,436800.0],["1989-05-04",0.5094,0.5151,0.5075,0.5132,184000.0],["1989-05-05",0.5132,0.5189,0.5113,0.5189,52800.0],["1989-05-08",0.5189,0.5265,0.517,0.5208,80000.0],["1989-05-09",0.5208,0.5208,0.5132,0.5151,96000.0],["1989-05-10",0.5151,0.5227,0.5113,0.5113,96000.0],["1989-05-11",0.5113,0.5113,0.5113,0.5113,25600.0],["1989-05-12",0.5113,0.5189,0.5075,0.5132,107200.0],["1989-05-15",0.5132,0.5151,0.5113,0.5113,40000.0],["1989-05-16",0.5094,0.5094,0.5036,0.5036,96000.0],["1989-05-17",0.5017,0.5017,0.4846,0.4884,464000.0],["1989-05-18",0.4827,0.4827,0.4674,0.4731,444800.0],["1989-05-19",0.4731,0.4731,0.4674,0.4674,265600.0],["1989-05-22",0.4674,0.4769,0.4674,0.4731,294400.0],["1989-05-23",0.4731,0.475,0.4693,0.4693,108800.0],["1989-05-24",0.4693,0.4712,0.4674,0.4712,96000.0],["1989-05-25",0.4731,0.475,0.4731,0.475,32000.0],["1989-05-26",0.475,0.4846,0.4731,0.4808,302400.0],["1989-05-30",0.4827,0.5075,0.4827,0.5075,299200.0],["1989-05-31",0.5075,0.5094,0.5036,0.5036,70400.0],["1989-06-01",0.5036,0.5056,0.4998,0.5056,110400.0],["1989-06-02",0.5056,0.5113,0.5036,0.5113,105600.0],["1989-06-05",0.5113,0.5113,0.5036,0.5036,153600.0],["1989-06-06",0.4998,0.4998,0.4922,0.4979,120000.0],["1989-06-07",0.5017,0.5113,0.5017,0.5094,113600.0],["1989-06-08",0.5151,0.5265,0.5151,0.5246,348800.0],["1989-06-09",0.5246,0.5323,0.5227,0.5246,206400.0],["1989-06-12",0.5246,0.5304,0.5227,0.5227,134400.0],["1989-06-13",0.5227,0.5227,0.5189,0.5227,41600.0],["1989-06-14",0.5227,0.5342,0.5227,0.5227,254400.0],["1989-06-15",0.5227,0.5246,0.517,0.5227,372800.0],["1989-06-16",0.5246,0.5342,0.5246,0.5342,244800.0],["1989-06-19",0.538,0.5494,0.538,0.5399,238400.0],["1989-06-20",0.5414,0.5472,0.5414,0.5472,480000.0],["1989-06-21",0.5472,0.5529,0.5433,0.5529,172800.0],["1989-06-22",0.5548,0.5701,0.5548,0.5644,80000.0],["1989-06-23",0.5663,0.5701,0.5663,0.5701,121600.0],["1989-06-26",0.572,0.5873,0.572,0.5873,206400.0],["1989-06-27",0.5854,0.5854,0.5797,0.5854,136000.0],["1989-06-28",0.5816,0.5816,0.572,0.5759,51200.0],["1989-06-29",0.5759,0.5759,0.5376,0.551,598400.0],["1989-06-30",0.5472,0.5472,0.5338,0.5376,225600.0],["1989-07-03",0.5376,0.5414,0.5376,0.5414,57600.0],["1989-07-05",0.5414,0.5433,0.5319,0.5319,160000.0],["1989-07-06",0.5319,0.5319,0.528,0.528,84800.0],["1989-07-07",0.528,0.528,0.5261,0.528,59200.0],["1989-07-10",0.528,0.5299,0.528,0.528,140800.0],["1989-07-11",0.528,0.5319,0.528,0.5319,75200.0],["1989-07-12",0.5319,0.5338,0.5127,0.5127,6552000.0],["1989-07-13",0.5127,0.5223,0.5108,0.5223,342400.0],["1989-07-14",0.5223,0.528,0.5204,0.528,179200.0],["1989-07-17",0.5261,0.5261,0.5242,0.5242,1326400.0],["1989-07-18",0.528,0.5357,0.528,0.5319,3475200.0],["1989-07-19",0.5319,0.5663,0.5319,0.5625,832000.0],["1989-07-20",0.5625,0.5778,0.5606,0.574,236800.0],["1989-07-21",0.5739,0.5759,0.5739,0.5759,22400.0],["1989-07-24",0.5759,0.5931,0.5701,0.5893,1009600.0],["1989-07-25",0.5893,0.5893,0.5797,0.5797,1622400.0],["1989-07-26",0.5797,0.5816,0.5778,0.5797,139200.0],["1989-07-27",0.5927,0.5927,0.5823,0.5875,121600.0],["1989-07-28",0.5875,0.5875,0.5849,0.5849,40000.0],["1989-07-31",0.5849,0.5849,0.5667,0.5693,185600.0],["1989-08-01",0.5693,0.5719,0.5667,0.5693,40000.0],["1989-08-02",0.5693,0.5745,0.5667,0.5745,86400.0],["1989-08-03",0.5771,0.5927,0.5771,0.5849,334400.0],["1989-08-04",0.5823,0.5823,0.5797,0.5823,24000.0],["1989-08-07",0.5823,0.5849,0.5797,0.5797,80000.0],["1989-08-08",0.5797,0.5797,0.5693,0.5745,171200.0],["1989-08-09",0.5745,0.5745,0.5719,0.5745,20800.0],["1989-08-10",0.5719,0.5719,0.5693,0.5693,22400.0],["1989-08-11",0.5719,0.5797,0.5719,0.5745,84800.0],["1989-08-14",0.5745,0.5745,0.5745,0.5745,12800.0],["1989-08-15",0.5719,0.5719,0.5719,0.5719,17600.0],["1989-08-16",0.5719,0.5719,0.5667,0.5719,104000.0],["1989-08-17",0.5693,0.5693,0.5667,0.5667,41600.0],["1989-08-18",0.5667,0.5667,0.5615,0.5667,121600.0],["1989-08-21",0.5667,0.5693,0.5563,0.5563,121600.0],["1989-08-22",0.5589,0.5615,0.5589,0.5589,56000.0],["1989-08-23",0.5589,0.5615,0.5589,0.5615,19200.0],["1989-08-24",0.5615,0.5641,0.5615,0.5615,12800.0],["1989-08-25",0.5615,0.5641,0.5615,0.5615,67200.0],["1989-08-28",0.5615,0.5615,0.5615,0.5615,148800.0],["1989-08-29",0.5615,0.5615,0.5615,0.5615,134400.0],["1989-08-30",0.5615,0.5615,0.5589,0.5589,19200.0],["1989-08-31",0.5615,0.5823,0.5615,0.5823,56000.0],["1989-09-01",0.5875,0.5927,0.5875,0.5901,73600.0],["1989-09-05",0.5953,0.6005,0.5953,0.6005,54400.0],["1989-09-06",0.6005,0.6005,0.5953,0.5953,534400.0],["1989-09-07",0.6005,0.6005,0.6005,0.6005,12800.0],["1989-09-08",0.6031,0.6083,0.6031,0.6057,89600.0],["1989-09-11",0.6031,0.6031,0.6031,0.6031,33600.0],["1989-09-12",0.6083,0.6135,0.6083,0.6109,108800.0],["1989-09-13",0.6109,0.6109,0.6083,0.6083,12800.0],["1989-09-14",0.6057,0.6057,0.6057,0.6057,30400.0],["1989-09-15",0.6109,0.6109,0.6109,0.6109,12800.0],["1989-09-18",0.6083,0.6083,0.6083,0.6083,11200.0],["1989-09-19",0.6057,0.6057,0.6057,0.6057,11200.0],["1989-09-20",0.6057,0.6083,0.6057,0.6057,9600.0],["1989-09-21",0.6057,0.6135,0.6057,0.6135,14400.0],["1989-09-22",0.6187,0.6291,0.6187,0.6291,49600.0],["1989-09-25",0.6343,0.6369,0.6343,0.6369,25600.0],["1989-09-26",0.6369,0.6707,0.6343,0.6707,547200.0],["1989-09-27",0.6707,0.6759,0.6707,0.6707,312000.0],["1989-09-28",0.6681,0.6681,0.6655,0.6655,54400.0],["1989-09-29",0.6655,0.6759,0.6655,0.6759,243200.0],["1989-10-02",0.678,0.678,0.6753,0.678,281600.0],["1989-10-03",0.6806,0.6858,0.6806,0.6858,12800.0],["1989-10-04",0.6884,0.6884,0.6884,0.6884,1600.0],["1989-10-05",0.6884,0.6988,0.6884,0.6988,67200.0],["1989-10-06",0.6988,0.704,0.6988,0.704,28800.0],["1989-10-09",0.704,0.7092,0.704,0.7092,78400.0],["1989-10-10",0.7119,0.7197,0.7119,0.7119,113600.0],["1989-10-11",0.7119,0.7145,0.704,0.704,49600.0],["1989-10-12",0.704,0.704,0.7014,0.704,4800.0],["1989-10-13",0.7014,0.7014,0.6571,0.6597,155200.0],["1989-10-16",0.6388,0.6388,0.6049,0.6388,537600.0],["1989-10-17",0.6388,0.6545,0.6336,0.6493,214400.0],["1989-10-18",0.6519,0.6545,0.6519,0.6545,17600.0],["1989-10-19",0.6571,0.6884,0.6571,0.6884,105600.0],["1989-10-20",0.6884,0.691,0.6884,0.691,43200.0],["1989-10-23",0.691,0.691,0.691,0.691,24000.0],["1989-10-24",0.6858,0.6858,0.678,0.6832,48000.0],["1989-10-25",0.6806,0.6806,0.6753,0.6806,51200.0],["1989-10-26",0.678,0.678,0.6675,0.6701,36800.0],["1989-10-27",0.6675,0.6675,0.6649,0.6675,19200.0],["1989-10-30",0.6675,0.6675,0.6623,0.6623,120000.0],["1989-10-31",0.6649,0.691,0.6649,0.691,731200.0],["1989-11-01",0.6884,0.6884,0.6884,0.6884,8000.0],["1989-11-02",0.6884,0.691,0.678,0.678,100800.0],["1989-11-03",0.678,0.678,0.678,0.678,0.0],["1989-11-06",0.678,0.678,0.678,0.678,8000.0],["1989-11-07",0.678,0.678,0.678,0.678,81600.0],["1989-11-08",0.6727,0.6727,0.6727,0.6727,22400.0],["1989-11-09",0.6675,0.6675,0.6467,0.6467,188800.0],["1989-11-10",0.6441,0.6441,0.6415,0.6415,33600.0],["1989-11-13",0.6415,0.6467,0.6362,0.6467,225600.0],["1989-11-14",0.6519,0.6675,0.6519,0.6571,195200.0],["1989-11-15",0.6571,0.6571,0.6519,0.6519,40000.0],["1989-11-16",0.6519,0.6519,0.6441,0.6519,126400.0],["1989-11-17",0.6519,0.6519,0.6493,0.6493,32000.0],["1989-11-20",0.6493,0.6493,0.631,0.631,70400.0],["1989-11-21",0.6284,0.6284,0.5997,0.6049,163200.0],["1989-11-22",0.5997,0.5997,0.5997,0.5997,25600.0],["1989-11-24",0.5997,0.5997,0.5893,0.5893,35200.0],["1989-11-27",0.5893,0.5893,0.5789,0.5789,43200.0],["1989-11-28",0.5763,0.5763,0.5737,0.5737,75200.0],["1989-11-29",0.5737,0.5789,0.5684,0.5737,75200.0],["1989-11-30",0.5737,0.5737,0.5684,0.571,131200.0],["1989-12-01",0.571,0.5763,0.571,0.5737,27200.0],["1989-12-04",0.5737,0.5789,0.571,0.5789,32000.0],["1989-12-05",0.5815,0.5945,0.5815,0.5945,505600.0],["1989-12-06",0.5997,0.6023,0.5997,0.6023,104000.0],["1989-12-07",0.6023,0.6023,0.6023,0.6023,16000.0],["1989-12-08",0.6023,0.6023,0.5997,0.5997,224000.0],["1989-12-11",0.5997,0.5997,0.5997,0.5997,164800.0],["1989-12-12",0.5997,0.5997,0.5971,0.5971,238400.0],["1989-12-13",0.5919,0.5919,0.5867,0.5867,52800.0],["1989-12-14",0.5867,0.5867,0.5763,0.5789,60800.0],["1989-12-15",0.5789,0.5789,0.571,0.571,46400.0],["1989-12-18",0.5684,0.5684,0.5606,0.5606,32000.0],["1989-12-19",0.558,0.558,0.5528,0.5528,68800.0],["1989-12-20",0.5528,0.5528,0.5528,0.5528,44800.0],["1989-12-21",0.5398,0.5398,0.5319,0.5398,598400.0],["1989-12-22",0.5419,0.5471,0.534,0.5471,169600.0],["1989-12-26",0.5419,0.5419,0.5392,0.5392,24000.0],["1989-12-27",0.5392,0.5392,0.534,0.534,115200.0],["1989-12-28",0.534,0.5445,0.5288,0.5445,532800.0],["1989-12-29",0.5445,0.5445,0.5419,0.5419,310400.0],["1990-01-02",0.5419,0.5445,0.5419,0.5445,59200.0],["1990-01-03",0.5445,0.5445,0.5445,0.5445,120000.0],["1990-01-04",0.5445,0.5497,0.5445,0.5471,38400.0],["1990-01-05",0.5471,0.5549,0.5471,0.5549,20800.0],["1990-01-08",0.5523,0.5523,0.5523,0.5523,12800.0],["1990-01-09",0.5523,0.5523,0.5497,0.5497,51200.0],["1990-01-10",0.5523,0.5549,0.5523,0.5549,40000.0],["1990-01-11",0.5654,0.5864,0.5654,0.5864,118400.0],["1990-01-12",0.5811,0.5811,0.5759,0.5759,59200.0],["1990-01-15",0.5759,0.5759,0.5733,0.5733,8000.0],["1990-01-16",0.5733,0.5733,0.5549,0.5628,200000.0],["1990-01-17",0.5628,0.5654,0.5602,0.5654,43200.0],["1990-01-18",0.5654,0.5654,0.5654,0.5654,4800.0],["1990-01-19",0.5602,0.5602,0.5549,0.5549,59200.0],["1990-01-22",0.5549,0.5576,0.5523,0.5576,38400.0],["1990-01-23",0.5549,0.5549,0.5549,0.5549,4800.0],["1990-01-24",0.5523,0.5523,0.5392,0.5445,91200.0],["1990-01-25",0.5445,0.5445,0.5392,0.5445,32000.0],["1990-01-26",0.5419,0.5419,0.534,0.534,75200.0],["1990-01-29",0.5314,0.5314,0.5314,0.5314,3200.0],["1990-01-30",0.5288,0.5288,0.5288,0.5288,24000.0],["1990-01-31",0.5235,0.5235,0.4895,0.4947,268800.0],["1990-02-01",0.4947,0.5026,0.4921,0.5026,46400.0],["1990-02-02",0.5026,0.5026,0.4947,0.5026,52800.0],["1990-02-05",0.5026,0.5052,0.5026,0.5052,36800.0],["1990-02-06",0.5026,0.5026,0.5026,0.5026,32000.0],["1990-02-07",0.5052,0.5052,0.5052,0.5052,16000.0],["1990-02-08",0.5052,0.5052,0.5052,0.5052,0.0],["1990-02-09",0.5052,0.5052,0.5052,0.5052,0.0],["1990-02-12",0.5052,0.5131,0.5026,0.5131,89600.0],["1990-02-13",0.5183,0.534,0.5183,0.534,57600.0],["1990-02-14",0.5392,0.5392,0.5392,0.5392,8000.0],["1990-02-15",0.5445,0.5523,0.5445,0.5523,57600.0],["1990-02-16",0.5549,0.5602,0.5549,0.5549,148800.0],["1990-02-20",0.5523,0.5523,0.5497,0.5497,116800.0],["1990-02-21",0.5497,0.5523,0.5497,0.5497,17600.0],["1990-02-22",0.5445,0.5445,0.5445,0.5445,14400.0],["1990-02-23",0.5392,0.5392,0.534,0.534,56000.0],["1990-02-26",0.5288,0.5288,0.5288,0.5288,16000.0],["1990-02-27",0.5288,0.5288,0.5288,0.5288,1600.0],["1990-02-28",0.5261,0.5261,0.5157,0.5157,54400.0],["1990-03-01",0.5131,0.5131,0.5104,0.5104,9600.0],["1990-03-02",0.5078,0.5078,0.5078,0.5078,3200.0],["1990-03-05",0.5026,0.5026,0.4974,0.4974,25600.0],["1990-03-06",0.4947,0.4947,0.4947,0.4947,48000.0],["1990-03-07",0.4947,0.4947,0.4895,0.4895,38400.0],["1990-03-08",0.4895,0.4895,0.4895,0.4895,0.0],["1990-03-09",0.4921,0.4947,0.4921,0.4921,38400.0],["1990-03-12",0.4895,0.4895,0.4895,0.4895,1600.0],["1990-03-13",0.4764,0.4764,0.4738,0.4738,344000.0],["1990-03-14",0.4738,0.479,0.4738,0.479,12800.0],["1990-03-15",0.479,0.479,0.479,0.479,0.0],["1990-03-16",0.479,0.5078,0.4764,0.5026,1051200.0],["1990-03-19",0.4994,0.4994,0.4968,0.4994,208000.0],["1990-03-20",0.4994,0.5047,0.4942,0.5021,32000.0],["1990-03-21",0.5021,0.5021,0.5021,0.5021,1600.0],["1990-03-22",0.5073,0.5099,0.5073,0.5099,16000.0],["1990-03-23",0.5099,0.5099,0.5099,0.5099,0.0],["1990-03-26",0.5099,0.5099,0.5073,0.5099,17600.0],["1990-03-27",0.5099,0.5099,0.5099,0.5099,12800.0],["1990-03-28",0.5099,0.5099,0.5099,0.5099,6400.0],["1990-03-29",0.5152,0.5152,0.5152,0.5152,8000.0],["1990-03-30",0.5152,0.5231,0.5152,0.5231,78400.0],["1990-04-02",0.5231,0.5231,0.5205,0.5231,4800.0],["1990-04-03",0.5283,0.531,0.5283,0.531,209600.0],["1990-04-04",0.5362,0.5441,0.5362,0.5389,211200.0],["1990-04-05",0.5362,0.5362,0.5362,0.5362,4800.0],["1990-04-06",0.5467,0.5546,0.5467,0.5494,84800.0],["1990-04-09",0.5546,0.5678,0.5546,0.5625,67200.0],["1990-04-10",0.5651,0.5678,0.5651,0.5651,25600.0],["1990-04-11",0.5704,0.5757,0.5704,0.5704,24000.0],["1990-04-12",0.5704,0.5704,0.5704,0.5704,41600.0],["1990-04-16",0.5704,0.5704,0.5678,0.5678,94400.0],["1990-04-17",0.5678,0.5678,0.5625,0.5625,24000.0],["1990-04-18",0.5625,0.5625,0.5467,0.5494,292800.0],["1990-04-19",0.5467,0.5467,0.5467,0.5467,1600.0],["1990-04-20",0.5441,0.5441,0.5441,0.5441,3200.0],["1990-04-23",0.5441,0.5441,0.5441,0.5441,0.0],["1990-04-24",0.5389,0.5389,0.531,0.531,54400.0],["1990-04-25",0.5257,0.5257,0.5257,0.5257,8000.0],["1990-04-26",0.531,0.531,0.531,0.531,22400.0],["1990-04-27",0.5283,0.5283,0.5283,0.5283,3200.0],["1990-04-30",0.5257,0.5257,0.5257,0.5257,20800.0],["1990-05-01",0.5257,0.5257,0.5257,0.5257,0.0],["1990-05-02",0.5257,0.5257,0.5257,0.5257,1600.0],["1990-05-03",0.5257,0.5257,0.5257,0.5257,0.0],["1990-05-04",0.5257,0.5257,0.5257,0.5257,38400.0],["1990-05-07",0.5231,0.5231,0.5178,0.5178,24000.0],["1990-05-08",0.5178,0.5178,0.5152,0.5178,19200.0],["1990-05-09",0.5152,0.5152,0.5152,0.5152,323200.0],["1990-05-10",0.5178,0.5205,0.5178,0.5205,8000.0],["1990-05-11",0.5231,0.5231,0.5231,0.5231,11200.0],["1990-05-14",0.5231,0.5283,0.5231,0.5231,24000.0],["1990-05-15",0.5205,0.5205,0.5205,0.5205,24000.0],["1990-05-16",0.5231,0.5231,0.5231,0.5231,166400.0],["1990-05-17",0.5205,0.5205,0.5205,0.5205,16000.0],["1990-05-18",0.5205,0.5257,0.5205,0.5257,216000.0],["1990-05-21",0.5205,0.5205,0.5205,0.5205,12800.0],["1990-05-22",0.5231,0.5257,0.5231,0.5231,9600.0],["1990-05-23",0.5231,0.5257,0.5205,0.5257,75200.0],["1990-05-24",0.531,0.5362,0.531,0.5362,32000.0],["1990-05-25",0.5415,0.5467,0.5415,0.5467,32000.0],["1990-05-29",0.5467,0.5467,0.5389,0.5467,43200.0],["1990-05-30",0.5467,0.5467,0.5467,0.5467,1600.0],["1990-05-31",0.5467,0.5494,0.5415,0.5415,27200.0],["1990-06-01",0.5415,0.5467,0.5415,0.5441,51200.0],["1990-06-04",0.5415,0.5415,0.5415,0.5415,4800.0],["1990-06-05",0.5415,0.5415,0.5205,0.5257,249600.0],["1990-06-06",0.5257,0.5283,0.5257,0.5257,48000.0],["1990-06-07",0.5257,0.5257,0.5257,0.5257,8000.0],["1990-06-08",0.5257,0.5257,0.5152,0.5152,241600.0],["1990-06-11",0.5152,0.5152,0.5152,0.5152,9600.0],["1990-06-12",0.5205,0.5336,0.5205,0.5336,83200.0],["1990-06-13",0.5336,0.5494,0.5336,0.5467,120000.0],["1990-06-14",0.5467,0.552,0.5467,0.5467,52800.0],["1990-06-15",0.552,0.5625,0.552,0.5625,49600.0],["1990-06-18",0.5646,0.5646,0.562,0.562,27200.0],["1990-06-19",0.562,0.5646,0.5541,0.5541,81600.0],["1990-06-20",0.5541,0.5594,0.5541,0.5541,70400.0],["1990-06-21",0.5541,0.5805,0.5541,0.5805,150400.0],["1990-06-22",0.5805,0.5857,0.5805,0.5857,54400.0],["1990-06-25",0.5857,0.5857,0.5857,0.5857,4800.0],["1990-06-26",0.5857,0.5857,0.5725,0.5725,52800.0],["1990-06-27",0.5725,0.5778,0.5725,0.5778,28800.0],["1990-06-28",0.5752,0.5752,0.5725,0.5725,11200.0],["1990-06-29",0.5752,0.5831,0.5752,0.5831,86400.0],["1990-07-02",0.5831,0.5831,0.5805,0.5805,137600.0],["1990-07-03",0.5805,0.5857,0.5778,0.5857,180800.0],["1990-07-05",0.5937,0.5963,0.5937,0.5963,40000.0],["1990-07-06",0.6016,0.6068,0.6016,0.6068,41600.0],["1990-07-09",0.6121,0.6174,0.6121,0.6174,230400.0],["1990-07-10",0.62,0.628,0.62,0.628,68800.0],["1990-07-11",0.628,0.628,0.628,0.628,70400.0],["1990-07-12",0.6253,0.6253,0.6253,0.6253,3200.0],["1990-07-13",0.62,0.62,0.6095,0.6095,68800.0],["1990-07-16",0.6016,0.6016,0.591,0.591,116800.0],["1990-07-17",0.5857,0.5857,0.5857,0.5857,8000.0],["1990-07-18",0.5805,0.5805,0.5725,0.5725,35200.0],["1990-07-19",0.5725,0.5884,0.562,0.5884,217600.0],["1990-07-20",0.5884,0.591,0.5831,0.591,72000.0],["1990-07-23",0.5884,0.5884,0.5805,0.5805,40000.0],["1990-07-24",0.5805,0.5805,0.5778,0.5778,16000.0],["1990-07-25",0.5778,0.5778,0.5778,0.5778,4800.0],["1990-07-26",0.5857,0.5884,0.5857,0.5884,129600.0],["1990-07-27",0.5831,0.5831,0.5699,0.5699,64000.0],["1990-07-30",0.5725,0.5725,0.5725,0.5725,24000.0],["1990-07-31",0.5699,0.5699,0.5646,0.5646,32000.0],["1990-08-01",0.562,0.562,0.5594,0.5594,22400.0],["1990-08-02",0.5567,0.5567,0.5514,0.5514,44800.0],["1990-08-03",0.5462,0.5462,0.5356,0.5356,32000.0],["1990-08-06",0.5303,0.5303,0.5277,0.5277,19200.0],["1990-08-07",0.5251,0.5251,0.5224,0.5251,8000.0],["1990-08-08",0.5251,0.5277,0.5198,0.5198,96000.0],["1990-08-09",0.5171,0.5171,0.5171,0.5171,41600.0],["1990-08-10",0.5224,0.5251,0.5224,0.5251,88000.0],["1990-08-13",0.5198,0.5198,0.5171,0.5171,22400.0],["1990-08-14",0.5171,0.5171,0.5119,0.5119,76800.0],["1990-08-15",0.5119,0.5119,0.5092,0.5119,134400.0],["1990-08-16",0.5066,0.5066,0.5039,0.5039,62400.0],["1990-08-17",0.5039,0.5092,0.5039,0.5092,4800.0],["1990-08-20",0.5092,0.5171,0.5066,0.5171,30400.0],["1990-08-21",0.5171,0.5224,0.5171,0.5171,184000.0],["1990-08-22",0.5145,0.5145,0.5092,0.5092,22400.0],["1990-08-23",0.5066,0.5066,0.5066,0.5066,1600.0],["1990-08-24",0.5092,0.5119,0.5092,0.5119,4800.0],["1990-08-27",0.5145,0.5171,0.5145,0.5145,9600.0],["1990-08-28",0.5145,0.5145,0.5145,0.5145,0.0],["1990-08-29",0.5145,0.5145,0.5145,0.5145,0.0],["1990-08-30",0.5145,0.5145,0.5145,0.5145,0.0],["1990-08-31",0.5198,0.5251,0.5198,0.5251,20800.0],["1990-09-04",0.5251,0.5251,0.5251,0.5251,0.0],["1990-09-05",0.5303,0.5382,0.5303,0.5382,128000.0],["1990-09-06",0.5435,0.5646,0.5435,0.5646,67200.0],["1990-09-07",0.5646,0.5646,0.5646,0.5646,1600.0],["1990-09-10",0.5646,0.5673,0.562,0.5673,8000.0],["1990-09-11",0.5699,0.5699,0.5699,0.5699,16000.0],["1990-09-12",0.5699,0.5699,0.5699,0.5699,16000.0],["1990-09-13",0.5752,0.5752,0.5752,0.5752,8000.0],["1990-09-14",0.5752,0.5778,0.5752,0.5752,6400.0],["1990-09-17",0.5752,0.5778,0.5752,0.5752,11200.0],["1990-09-18",0.5752,0.5752,0.5752,0.5752,1600.0],["1990-09-19",0.5725,0.5725,0.5699,0.5699,12800.0],["1990-09-20",0.5699,0.5699,0.5699,0.5699,8000.0],["1990-09-21",0.5646,0.5646,0.5646,0.5646,20800.0],["1990-09-24",0.5646,0.5646,0.5488,0.5541,51200.0],["1990-09-25",0.5514,0.5514,0.5435,0.5435,30400.0],["1990-09-26",0.5382,0.5382,0.5382,0.5382,8000.0],["1990-09-27",0.5356,0.5356,0.533,0.533,16000.0],["1990-09-28",0.5303,0.5303,0.5251,0.5277,59200.0],["1990-10-01",0.5249,0.5249,0.5196,0.5196,35200.0],["1990-10-02",0.5196,0.5196,0.5196,0.5196,1600.0],["1990-10-03",0.5196,0.5196,0.5196,0.5196,0.0],["1990-10-04",0.517,0.517,0.517,0.517,1600.0],["1990-10-05",0.517,0.517,0.517,0.517,0.0],["1990-10-08",0.517,0.5196,0.5117,0.5196,80000.0],["1990-10-09",0.509,0.509,0.4984,0.4984,636800.0],["1990-10-10",0.4931,0.4931,0.4878,0.4878,28800.0],["1990-10-11",0.4878,0.4878,0.4878,0.4878,8000.0],["1990-10-12",0.4878,0.4878,0.4878,0.4878,40000.0],["1990-10-15",0.4878,0.4878,0.4878,0.4878,0.0],["1990-10-16",0.4825,0.4825,0.4825,0.4825,16000.0],["1990-10-17",0.4799,0.4799,0.4799,0.4799,1600.0],["1990-10-18",0.4772,0.4772,0.4772,0.4772,6400.0],["1990-10-19",0.4746,0.4746,0.4746,0.4746,1600.0],["1990-10-22",0.4693,0.4693,0.4693,0.4693,12800.0],["1990-10-23",0.4693,0.4693,0.4693,0.4693,0.0],["1990-10-24",0.4693,0.4693,0.4693,0.4693,0.0],["1990-10-25",0.4666,0.4666,0.4666,0.4666,3200.0],["1990-10-26",0.4666,0.4666,0.4666,0.4666,0.0],["1990-10-29",0.4666,0.4666,0.4666,0.4666,0.0],["1990-10-30",0.4666,0.4666,0.4666,0.4666,0.0],["1990-10-31",0.4666,0.4693,0.456,0.464,244800.0],["1990-11-01",0.4587,0.4587,0.4454,0.4481,1232000.0],["1990-11-02",0.4481,0.4481,0.4481,0.4481,0.0],["1990-11-05",0.4481,0.4481,0.4481,0.4481,16000.0],["1990-11-06",0.4481,0.4481,0.4481,0.4481,0.0],["1990-11-07",0.4507,0.4507,0.4507,0.4507,4800.0],["1990-11-08",0.4507,0.4507,0.4348,0.4507,131200.0],["1990-11-09",0.4507,0.4507,0.4454,0.4481,28800.0],["1990-11-12",0.4481,0.4481,0.4481,0.4481,1600.0],["1990-11-13",0.4481,0.4481,0.4481,0.4481,4800.0],["1990-11-14",0.4481,0.4481,0.4481,0.4481,4800.0],["1990-11-15",0.4454,0.4454,0.4454,0.4454,6400.0],["1990-11-16",0.4454,0.4481,0.4454,0.4454,11200.0],["1990-11-19",0.4454,0.4454,0.4295,0.4295,112000.0],["1990-11-20",0.4295,0.4295,0.4295,0.4295,16000.0],["1990-11-21",0.4295,0.4321,0.4242,0.4321,49600.0],["1990-11-23",0.4295,0.4295,0.4295,0.4295,3200.0],["1990-11-26",0.4268,0.4268,0.4268,0.4268,40000.0],["1990-11-27",0.4242,0.4242,0.4215,0.4215,30400.0],["1990-11-28",0.4215,0.4215,0.4215,0.4215,1600.0],["1990-11-29",0.4215,0.4215,0.4215,0.4215,1600.0],["1990-11-30",0.4215,0.4242,0.4215,0.4242,12800.0],["1990-12-03",0.4242,0.4321,0.4242,0.4321,52800.0],["1990-12-04",0.4295,0.4295,0.4268,0.4268,56000.0],["1990-12-05",0.4295,0.4321,0.4295,0.4295,30400.0],["1990-12-06",0.4348,0.4454,0.4348,0.4454,64000.0],["1990-12-07",0.4454,0.4454,0.4454,0.4454,27200.0],["1990-12-10",0.4454,0.4454,0.4454,0.4454,0.0],["1990-12-11",0.4454,0.4454,0.4454,0.4454,14400.0],["1990-12-12",0.4427,0.4427,0.4427,0.4427,11200.0],["1990-12-13",0.4454,0.4454,0.4454,0.4454,38400.0],["1990-12-14",0.4454,0.4534,0.4427,0.4534,30400.0],["1990-12-17",0.4507,0.4507,0.4507,0.4507,20800.0],["1990-12-18",0.4534,0.4534,0.4534,0.4534,4800.0],["1990-12-19",0.4534,0.4587,0.4534,0.456,38400.0],["1990-12-20",0.456,0.4587,0.4534,0.456,64000.0],["1990-12-21",0.4612,0.4746,0.4612,0.4746,427200.0],["1990-12-24",0.4799,0.4799,0.4799,0.4799,12800.0],["1990-12-26",0.4799,0.4799,0.4799,0.4799,120000.0],["1990-12-27",0.4799,0.4799,0.4799,0.4799,1600.0],["1990-12-28",0.4772,0.4772,0.4772,0.4772,11200.0],["1990-12-31",0.4799,0.4826,0.4799,0.4826,25600.0],["1991-01-02",0.4826,0.4826,0.4826,0.4826,48000.0],["1991-01-03",0.4799,0.4799,0.4799,0.4799,73600.0],["1991-01-04",0.4799,0.4799,0.4799,0.4799,0.0],["1991-01-07",0.4799,0.4799,0.4799,0.4799,41600.0],["1991-01-08",0.4772,0.4772,0.4772,0.4772,24000.0],["1991-01-09",0.4772,0.4772,0.4772,0.4772,0.0],["1991-01-10",0.4772,0.4772,0.4772,0.4772,0.0],["1991-01-11",0.4772,0.4772,0.4772,0.4772,0.0],["1991-01-14",0.4746,0.4746,0.4746,0.4746,8000.0],["1991-01-15",0.4746,0.4746,0.4746,0.4746,0.0],["1991-01-16",0.4746,0.4746,0.4746,0.4746,4800.0],["1991-01-17",0.4799,0.4852,0.4799,0.4852,9600.0],["1991-01-18",0.4879,0.4932,0.4879,0.4932,8000.0],["1991-01-21",0.4932,0.4932,0.4906,0.4932,168000.0],["1991-01-22",0.4932,0.4932,0.4932,0.4932,0.0],["1991-01-23",0.4932,0.5012,0.4932,0.5012,27200.0],["1991-01-24",0.5066,0.5225,0.5066,0.5199,51200.0],["1991-01-25",0.5199,0.5199,0.5199,0.5199,4800.0],["1991-01-28",0.5199,0.5252,0.5199,0.5252,9600.0],["1991-01-29",0.5305,0.5332,0.5305,0.5332,14400.0],["1991-01-30",0.5385,0.5545,0.5385,0.5545,44800.0],["1991-01-31",0.5599,0.5652,0.5599,0.5652,16000.0],["1991-02-01",0.5652,0.5732,0.5599,0.5705,44800.0],["1991-02-04",0.5705,0.5839,0.5705,0.5839,24000.0],["1991-02-05",0.5865,0.5972,0.5865,0.5972,72000.0],["1991-02-06",0.5999,0.6025,0.5999,0.6025,16000.0],["1991-02-07",0.5999,0.5999,0.5919,0.5919,41600.0],["1991-02-08",0.5919,0.5919,0.5919,0.5919,0.0],["1991-02-11",0.5919,0.5919,0.5919,0.5919,12800.0],["1991-02-12",0.5972,0.6025,0.5972,0.5999,33600.0],["1991-02-13",0.5999,0.5999,0.5999,0.5999,8000.0],["1991-02-14",0.5972,0.5972,0.5972,0.5972,152000.0],["1991-02-15",0.5972,0.6025,0.5972,0.6025,30400.0],["1991-02-19",0.6025,0.6079,0.6025,0.6079,22400.0],["1991-02-20",0.6079,0.6079,0.6052,0.6079,188800.0],["1991-02-21",0.6079,0.6079,0.6079,0.6079,16000.0],["1991-02-22",0.6052,0.6052,0.6052,0.6052,1600.0],["1991-02-25",0.5999,0.5999,0.5999,0.5999,88000.0],["1991-02-26",0.5945,0.5945,0.5865,0.5919,65600.0],["1991-02-27",0.5919,0.5919,0.5919,0.5919,48000.0],["1991-02-28",0.5919,0.5919,0.5919,0.5919,17600.0],["1991-03-01",0.5919,0.5919,0.5865,0.5919,203200.0],["1991-03-04",0.5972,0.6025,0.5972,0.6025,43200.0],["1991-03-05",0.6025,0.6079,0.5999,0.6079,94400.0],["1991-03-06",0.6132,0.6132,0.6132,0.6132,8000.0],["1991-03-07",0.6132,0.6185,0.6132,0.6185,22400.0],["1991-03-08",0.6185,0.6239,0.6185,0.6239,72000.0],["1991-03-11",0.6265,0.6345,0.6265,0.6292,38400.0],["1991-03-12",0.6265,0.6265,0.6239,0.6265,24000.0],["1991-03-13",0.6239,0.6239,0.6159,0.6185,68800.0],["1991-03-14",0.6185,0.6239,0.6185,0.6239,30400.0],["1991-03-15",0.6239,0.6239,0.6212,0.6212,30400.0],["1991-03-18",0.6239,0.6292,0.6239,0.6265,30400.0],["1991-03-19",0.6265,0.6265,0.6239,0.6239,44800.0],["1991-03-20",0.6239,0.6239,0.6239,0.6239,68800.0],["1991-03-21",0.6265,0.6345,0.6265,0.6345,12800.0],["1991-03-22",0.6371,0.6371,0.6344,0.6344,80000.0],["1991-03-25",0.6344,0.6371,0.6344,0.6371,84800.0],["1991-03-26",0.6371,0.6371,0.6371,0.6371,9600.0],["1991-03-27",0.6398,0.6424,0.6398,0.6424,20800.0],["1991-03-28",0.6424,0.6424,0.6424,0.6424,3200.0],["1991-04-01",0.6424,0.6424,0.6398,0.6398,28800.0],["1991-04-02",0.6398,0.6665,0.6398,0.6639,152000.0],["1991-04-03",0.6639,0.6719,0.6612,0.6612,68800.0],["1991-04-04",0.6639,0.6746,0.6639,0.6746,46400.0],["1991-04-05",0.6746,0.6853,0.6692,0.6826,52800.0],["1991-04-08",0.6853,0.6933,0.6853,0.688,72000.0],["1991-04-09",0.688,0.6906,0.6853,0.6853,51200.0],["1991-04-10",0.6853,0.6853,0.6826,0.6853,28800.0],["1991-04-11",0.6853,0.6906,0.6826,0.688,19200.0],["1991-04-12",0.6906,0.6933,0.6906,0.6906,30400.0],["1991-04-15",0.6906,0.6906,0.6906,0.6906,3200.0],["1991-04-16",0.6906,0.6933,0.6826,0.6826,81600.0],["1991-04-17",0.6826,0.688,0.6826,0.6853,94400.0],["1991-04-18",0.6853,0.6853,0.6799,0.6799,36800.0],["1991-04-19",0.6799,0.6826,0.6772,0.6799,107200.0],["1991-04-22",0.6799,0.688,0.6799,0.688,24000.0],["1991-04-23",0.688,0.6933,0.688,0.6933,27200.0],["1991-04-24",0.6933,0.696,0.6906,0.6933,20800.0],["1991-04-25",0.6933,0.6933,0.6933,0.6933,4800.0],["1991-04-26",0.6933,0.6933,0.6906,0.6906,28800.0],["1991-04-29",0.6933,0.6933,0.6933,0.6933,60800.0],["1991-04-30",0.688,0.688,0.6853,0.6853,36800.0],["1991-05-01",0.6853,0.6853,0.6853,0.6853,9600.0],["1991-05-02",0.688,0.696,0.688,0.696,56000.0],["1991-05-03",0.696,0.696,0.696,0.696,17600.0],["1991-05-06",0.696,0.7013,0.696,0.696,52800.0],["1991-05-07",0.6906,0.6906,0.6906,0.6906,6400.0],["1991-05-08",0.6906,0.6987,0.6906,0.6987,44800.0],["1991-05-09",0.6987,0.7013,0.6987,0.6987,19200.0],["1991-05-10",0.696,0.696,0.6933,0.6933,11200.0],["1991-05-13",0.688,0.688,0.6853,0.6853,19200.0],["1991-05-14",0.688,0.688,0.688,0.688,1600.0],["1991-05-15",0.6826,0.6826,0.6826,0.6826,11200.0],["1991-05-16",0.6826,0.6853,0.6826,0.6853,8000.0],["1991-05-17",0.688,0.688,0.688,0.688,3200.0],["1991-05-20",0.6853,0.6853,0.6853,0.6853,1600.0],["1991-05-21",0.6853,0.688,0.6853,0.688,12800.0],["1991-05-22",0.6826,0.6826,0.6826,0.6826,12800.0],["1991-05-23",0.6799,0.6799,0.6772,0.6772,19200.0],["1991-05-24",0.6799,0.6826,0.6799,0.6826,102400.0],["1991-05-28",0.6826,0.6853,0.6799,0.6826,62400.0],["1991-05-29",0.6826,0.6826,0.6826,0.6826,40000.0],["1991-05-30",0.6826,0.6826,0.6799,0.6799,60800.0],["1991-05-31",0.6826,0.6853,0.6826,0.6853,88000.0],["1991-06-03",0.6853,0.6853,0.6853,0.6853,41600.0],["1991-06-04",0.6853,0.6906,0.6853,0.6906,28800.0],["1991-06-05",0.696,0.7308,0.696,0.7308,347200.0],["1991-06-06",0.7308,0.7415,0.7281,0.7388,86400.0],["1991-06-07",0.7388,0.7388,0.7335,0.7335,19200.0],["1991-06-10",0.7335,0.7388,0.7335,0.7335,24000.0],["1991-06-11",0.7308,0.7308,0.7228,0.7228,33600.0],["1991-06-12",0.7228,0.7308,0.7228,0.7308,43200.0],["1991-06-13",0.7281,0.7281,0.7067,0.7067,105600.0],["1991-06-14",0.7094,0.712,0.7094,0.7094,14400.0],["1991-06-17",0.7094,0.7174,0.7094,0.712,73600.0],["1991-06-18",0.712,0.712,0.712,0.712,52800.0],["1991-06-19",0.712,0.7147,0.712,0.7147,32000.0],["1991-06-20",0.7094,0.7094,0.7094,0.7094,9600.0],["1991-06-21",0.7094,0.7094,0.7094,0.7094,0.0],["1991-06-24",0.7039,0.7039,0.6985,0.6985,88000.0],["1991-06-25",0.6958,0.6958,0.6958,0.6958,84800.0],["1991-06-26",0.6931,0.6931,0.6905,0.6931,88000.0],["1991-06-27",0.6931,0.6931,0.6931,0.6931,0.0],["1991-06-28",0.6931,0.6931,0.6905,0.6905,49600.0],["1991-07-01",0.6851,0.6851,0.6663,0.6663,94400.0],["1991-07-02",0.6663,0.6663,0.6609,0.6663,108800.0],["1991-07-03",0.6663,0.6663,0.6609,0.6609,12800.0],["1991-07-05",0.6609,0.6609,0.6609,0.6609,0.0],["1991-07-08",0.6609,0.6609,0.6609,0.6609,0.0],["1991-07-09",0.6609,0.6663,0.6609,0.6609,72000.0],["1991-07-10",0.6582,0.6582,0.6582,0.6582,4800.0],["1991-07-11",0.6582,0.6582,0.6582,0.6582,0.0],["1991-07-12",0.6555,0.6555,0.6475,0.6555,196800.0],["1991-07-15",0.6528,0.6528,0.6528,0.6528,4800.0],["1991-07-16",0.6528,0.6528,0.6528,0.6528,6400.0],["1991-07-17",0.6555,0.6555,0.6555,0.6555,3200.0],["1991-07-18",0.6555,0.6582,0.6555,0.6555,27200.0],["1991-07-19",0.6555,0.6582,0.6555,0.6582,6400.0],["1991-07-22",0.6555,0.6555,0.6555,0.6555,192000.0],["1991-07-23",0.6555,0.6555,0.6555,0.6555,0.0],["1991-07-24",0.6528,0.6528,0.6528,0.6528,8000.0],["1991-07-25",0.6502,0.6502,0.6502,0.6502,8000.0],["1991-07-26",0.6475,0.6475,0.6475,0.6475,6400.0],["1991-07-29",0.6448,0.6448,0.6448,0.6448,8000.0],["1991-07-30",0.6421,0.6421,0.6394,0.6394,8000.0],["1991-07-31",0.6448,0.6663,0.6448,0.6636,172800.0],["1991-08-01",0.6636,0.6743,0.6609,0.6743,75200.0],["1991-08-02",0.6743,0.6743,0.6743,0.6743,4800.0],["1991-08-05",0.677,0.677,0.677,0.677,33600.0],["1991-08-06",0.677,0.677,0.677,0.677,35200.0],["1991-08-07",0.677,0.677,0.677,0.677,4800.0],["1991-08-08",0.6743,0.6743,0.6743,0.6743,30400.0],["1991-08-09",0.6743,0.6743,0.6743,0.6743,0.0],["1991-08-12",0.677,0.677,0.677,0.677,20800.0],["1991-08-13",0.677,0.677,0.677,0.677,3200.0],["1991-08-14",0.677,0.677,0.677,0.677,30400.0],["1991-08-15",0.677,0.677,0.677,0.677,8000.0],["1991-08-16",0.677,0.677,0.6716,0.6716,19200.0],["1991-08-19",0.6663,0.6663,0.6663,0.6663,4800.0],["1991-08-20",0.6663,0.669,0.6636,0.6636,11200.0],["1991-08-21",0.6663,0.6663,0.6663,0.6663,3200.0],["1991-08-22",0.6663,0.6663,0.6609,0.6663,24000.0],["1991-08-23",0.6663,0.6663,0.6663,0.6663,16000.0],["1991-08-26",0.6609,0.6609,0.6609,0.6609,16000.0],["1991-08-27",0.6582,0.6582,0.6582,0.6582,16000.0],["1991-08-28",0.6582,0.6582,0.6582,0.6582,0.0],["1991-08-29",0.6582,0.6582,0.6582,0.6582,4800.0],["1991-08-30",0.6582,0.6582,0.6582,0.6582,0.0],["1991-09-03",0.6582,0.6582,0.6582,0.6582,3200.0],["1991-09-04",0.6555,0.6555,0.6555,0.6555,46400.0],["1991-09-05",0.6582,0.6609,0.6582,0.6609,19200.0],["1991-09-06",0.6609,0.6636,0.6609,0.6636,9600.0],["1991-09-09",0.6636,0.6636,0.6636,0.6636,0.0],["1991-09-10",0.6582,0.6582,0.6555,0.6555,72000.0],["1991-09-11",0.6555,0.6555,0.6555,0.6555,0.0],["1991-09-12",0.6528,0.6528,0.6502,0.6502,43200.0],["1991-09-13",0.6502,0.6528,0.6502,0.6528,33600.0],["1991-09-16",0.6502,0.6502,0.6502,0.6502,27200.0],["1991-09-17",0.6448,0.6448,0.6448,0.6448,3200.0],["1991-09-18",0.6394,0.6394,0.6394,0.6394,16000.0],["1991-09-19",0.6367,0.6367,0.6367,0.6367,3200.0],["1991-09-20",0.634,0.634,0.634,0.634,16000.0],["1991-09-23",0.6313,0.6313,0.6287,0.6287,9600.0],["1991-09-24",0.6233,0.6233,0.6233,0.6233,9600.0],["1991-09-25",0.6206,0.6206,0.6206,0.6206,4800.0],["1991-09-26",0.6179,0.6179,0.6152,0.6152,4800.0],["1991-09-27",0.6125,0.6125,0.6099,0.6099,22400.0],["1991-09-30",0.6131,0.6158,0.6104,0.6158,185600.0],["1991-10-01",0.6158,0.6212,0.6158,0.6212,32000.0],["1991-10-02",0.6212,0.6212,0.6185,0.6185,33600.0],["1991-10-03",0.6158,0.6158,0.6104,0.6131,206400.0],["1991-10-04",0.6131,0.6131,0.6131,0.6131,0.0],["1991-10-07",0.6104,0.6104,0.6104,0.6104,25600.0],["1991-10-08",0.6104,0.6104,0.6104,0.6104,0.0],["1991-10-09",0.6104,0.6104,0.6104,0.6104,35200.0],["1991-10-10",0.6104,0.6104,0.6104,0.6104,0.0],["1991-10-11",0.6077,0.6077,0.6077,0.6077,20800.0],["1991-10-14",0.6077,0.6077,0.6077,0.6077,4800.0],["1991-10-15",0.6104,0.6104,0.6104,0.6104,174400.0],["1991-10-16",0.6104,0.6104,0.6077,0.6077,40000.0],["1991-10-17",0.6077,0.6077,0.605,0.605,184000.0],["1991-10-18",0.605,0.605,0.605,0.605,16000.0],["1991-10-21",0.605,0.605,0.6023,0.6023,80000.0],["1991-10-22",0.6023,0.6023,0.6023,0.6023,36800.0],["1991-10-23",0.605,0.605,0.605,0.605,32000.0],["1991-10-24",0.605,0.6077,0.605,0.605,62400.0],["1991-10-25",0.605,0.605,0.605,0.605,0.0],["1991-10-28",0.605,0.605,0.605,0.605,16000.0],["1991-10-29",0.605,0.605,0.605,0.605,216000.0],["1991-10-30",0.605,0.605,0.5969,0.5969,49600.0],["1991-10-31",0.5942,0.5942,0.5942,0.5942,3200.0],["1991-11-01",0.5942,0.5942,0.5942,0.5942,0.0],["1991-11-04",0.5942,0.5942,0.5942,0.5942,0.0],["1991-11-05",0.5942,0.5942,0.5942,0.5942,8000.0],["1991-11-06",0.5996,0.5996,0.5996,0.5996,11200.0],["1991-11-07",0.5996,0.5996,0.5996,0.5996,0.0],["1991-11-08",0.5996,0.5996,0.5996,0.5996,0.0],["1991-11-11",0.5996,0.5996,0.5996,0.5996,0.0],["1991-11-12",0.605,0.6077,0.605,0.6077,22400.0],["1991-11-13",0.6077,0.6077,0.6077,0.6077,33600.0],["1991-11-14",0.605,0.605,0.605,0.605,12800.0],["1991-11-15",0.6077,0.6077,0.605,0.605,8000.0],["1991-11-18",0.6023,0.605,0.6023,0.605,64000.0],["1991-11-19",0.605,0.605,0.605,0.605,43200.0],["1991-11-20",0.605,0.605,0.605,0.605,32000.0],["1991-11-21",0.605,0.605,0.605,0.605,44800.0],["1991-11-22",0.605,0.605,0.605,0.605,91200.0],["1991-11-25",0.605,0.605,0.605,0.605,65600.0],["1991-11-26",0.605,0.6077,0.605,0.6077,124800.0],["1991-11-27",0.605,0.6077,0.605,0.605,115200.0],["1991-11-29",0.605,0.605,0.605,0.605,0.0],["1991-12-02",0.6077,0.6077,0.605,0.605,19200.0],["1991-12-03",0.6023,0.6023,0.6023,0.6023,17600.0],["1991-12-04",0.6023,0.6023,0.5996,0.5996,62400.0],["1991-12-05",0.5942,0.5942,0.5888,0.5888,88000.0],["1991-12-06",0.5861,0.5861,0.5834,0.5834,17600.0],["1991-12-09",0.5807,0.5807,0.5807,0.5807,16000.0],["1991-12-10",0.578,0.578,0.5753,0.5753,22400.0],["1991-12-11",0.5753,0.5753,0.5726,0.5726,17600.0],["1991-12-12",0.5699,0.5699,0.5645,0.5645,17600.0],["1991-12-13",0.5618,0.5618,0.5564,0.5564,19200.0],["1991-12-16",0.5537,0.5537,0.5429,0.5429,33600.0],["1991-12-17",0.5483,0.5483,0.5429,0.5429,30400.0],["1991-12-18",0.5429,0.5456,0.5429,0.5456,115200.0],["1991-12-19",0.551,0.5591,0.551,0.5591,43200.0],["1991-12-20",0.5623,0.5623,0.5596,0.5596,41600.0],["1991-12-23",0.5651,0.5922,0.5651,0.5922,115200.0],["1991-12-24",0.5949,0.6085,0.5922,0.6058,102400.0],["1991-12-26",0.6085,0.6248,0.6085,0.6248,41600.0],["1991-12-27",0.6248,0.6248,0.6221,0.6221,4800.0],["1991-12-30",0.6221,0.6411,0.6221,0.6411,100800.0],["1991-12-31",0.6466,0.6629,0.6466,0.6629,105600.0],["1992-01-02",0.6574,0.6574,0.652,0.652,64000.0],["1992-01-03",0.652,0.6547,0.652,0.6547,75200.0],["1992-01-06",0.652,0.652,0.6438,0.6438,99200.0],["1992-01-07",0.6466,0.6466,0.6411,0.6411,27200.0],["1992-01-08",0.6438,0.6438,0.6384,0.6384,12800.0],["1992-01-09",0.6384,0.6384,0.6384,0.6384,0.0],["1992-01-10",0.6357,0.6411,0.6357,0.6411,12800.0],["1992-01-13",0.6411,0.6411,0.6411,0.6411,3200.0],["1992-01-14",0.6357,0.6438,0.6303,0.6303,209600.0],["1992-01-15",0.6275,0.6303,0.6275,0.6303,116800.0],["1992-01-16",0.6275,0.6303,0.6248,0.6303,43200.0],["1992-01-17",0.6248,0.6248,0.6112,0.6112,160000.0],["1992-01-20",0.6085,0.6085,0.6085,0.6085,4800.0],["1992-01-21",0.6058,0.6085,0.6058,0.6058,20800.0],["1992-01-22",0.6031,0.6058,0.6031,0.6058,35200.0],["1992-01-23",0.6031,0.6031,0.6004,0.6004,17600.0],["1992-01-24",0.5977,0.5977,0.5977,0.5977,38400.0],["1992-01-27",0.5977,0.5977,0.5977,0.5977,80000.0],["1992-01-28",0.5949,0.5977,0.5949,0.5977,64000.0],["1992-01-29",0.6004,0.6031,0.6004,0.6031,46400.0],["1992-01-30",0.6085,0.6085,0.6085,0.6085,36800.0],["1992-01-31",0.6085,0.6085,0.6085,0.6085,0.0],["1992-02-03",0.6085,0.6085,0.6085,0.6085,0.0],["1992-02-04",0.6085,0.6221,0.6085,0.6221,76800.0],["1992-02-05",0.6194,0.6194,0.6112,0.6112,67200.0],["1992-02-06",0.6085,0.6085,0.6058,0.6058,14400.0],["1992-02-07",0.6031,0.6031,0.5868,0.5868,89600.0],["1992-02-10",0.5868,0.6004,0.5868,0.6004,156800.0],["1992-02-11",0.6004,0.6004,0.6004,0.6004,0.0],["1992-02-12",0.5949,0.5949,0.5922,0.5922,57600.0],["1992-02-13",0.5922,0.5922,0.5922,0.5922,160000.0],["1992-02-14",0.5922,0.5922,0.5922,0.5922,0.0],["1992-02-18",0.5922,0.5922,0.5895,0.5895,107200.0],["1992-02-19",0.5868,0.5868,0.5868,0.5868,3200.0],["1992-02-20",0.5841,0.5841,0.5841,0.5841,4800.0],["1992-02-21",0.5868,0.5868,0.5868,0.5868,4800.0],["1992-02-24",0.5868,0.5868,0.5868,0.5868,0.0],["1992-02-25",0.5868,0.5868,0.5841,0.5841,3200.0],["1992-02-26",0.5841,0.5841,0.5841,0.5841,3200.0],["1992-02-27",0.5868,0.5922,0.5868,0.5922,27200.0],["1992-02-28",0.5895,0.5895,0.5868,0.5868,48000.0],["1992-03-02",0.5868,0.5895,0.5868,0.5895,11200.0],["1992-03-03",0.5868,0.5868,0.5868,0.5868,1600.0],["1992-03-04",0.5841,0.5841,0.5814,0.5814,62400.0],["1992-03-05",0.5868,0.5868,0.5814,0.5814,62400.0],["1992-03-06",0.5786,0.5786,0.5732,0.5732,33600.0],["1992-03-09",0.5759,0.5759,0.5651,0.5651,17600.0],["1992-03-10",0.5488,0.5488,0.5488,0.5488,64000.0],["1992-03-11",0.5433,0.5433,0.5379,0.5433,36800.0],["1992-03-12",0.5379,0.5379,0.5352,0.5352,24000.0],["1992-03-13",0.5325,0.5325,0.5325,0.5325,3200.0],["1992-03-16",0.5352,0.5352,0.5243,0.527,121600.0],["1992-03-17",0.5325,0.5379,0.5325,0.5379,25600.0],["1992-03-18",0.5379,0.5379,0.5379,0.5379,12800.0],["1992-03-19",0.5352,0.5352,0.5325,0.5325,92800.0],["1992-03-20",0.5325,0.5325,0.5297,0.5297,60800.0],["1992-03-23",0.5297,0.5297,0.5297,0.5297,0.0],["1992-03-24",0.5341,0.5368,0.5341,0.5368,19200.0],["1992-03-25",0.5368,0.5368,0.5368,0.5368,0.0],["1992-03-26",0.5368,0.5423,0.5368,0.5423,491200.0],["1992-03-27",0.545,0.545,0.545,0.545,44800.0],["1992-03-30",0.5423,0.5423,0.5423,0.5423,1600.0],["1992-03-31",0.545,0.545,0.545,0.545,6400.0],["1992-04-01",0.5505,0.5505,0.5477,0.5477,9600.0],["1992-04-02",0.5532,0.5559,0.5532,0.5559,24000.0],["1992-04-03",0.5668,0.5777,0.5668,0.5777,76800.0],["1992-04-06",0.5723,0.5723,0.5723,0.5723,56000.0],["1992-04-07",0.5668,0.5668,0.5559,0.5559,1081600.0],["1992-04-08",0.5559,0.5559,0.5559,0.5559,320000.0],["1992-04-09",0.5559,0.5559,0.5559,0.5559,0.0],["1992-04-10",0.5559,0.5559,0.5368,0.5368,51200.0],["1992-04-13",0.5368,0.5368,0.5341,0.5341,123200.0],["1992-04-14",0.5341,0.5368,0.5341,0.5341,27200.0],["1992-04-15",0.5314,0.5314,0.5205,0.5232,43200.0],["1992-04-16",0.5205,0.5205,0.4987,0.4987,105600.0],["1992-04-20",0.4987,0.4987,0.496,0.4987,11200.0],["1992-04-21",0.4987,0.4987,0.4932,0.4932,20800.0],["1992-04-22",0.4932,0.5014,0.4932,0.5014,264000.0],["1992-04-23",0.5014,0.5014,0.5014,0.5014,0.0],["1992-04-24",0.5014,0.5041,0.5014,0.5014,24000.0],["1992-04-27",0.5041,0.5041,0.5014,0.5041,22400.0],["1992-04-28",0.5041,0.5069,0.5014,0.5069,348800.0],["1992-04-29",0.5014,0.5014,0.5014,0.5014,504000.0],["1992-04-30",0.5014,0.5014,0.5014,0.5014,0.0],["1992-05-01",0.5069,0.5123,0.5069,0.5123,30400.0],["1992-05-04",0.515,0.515,0.515,0.515,6400.0],["1992-05-05",0.5123,0.5123,0.5123,0.5123,1600.0],["1992-05-06",0.5178,0.5341,0.5178,0.5341,96000.0],["1992-05-07",0.5396,0.5396,0.5396,0.5396,22400.0],["1992-05-08",0.545,0.5532,0.545,0.5532,32000.0],["1992-05-11",0.5505,0.5505,0.5505,0.5505,8000.0],["1992-05-12",0.5532,0.5532,0.5505,0.5505,4800.0],["1992-05-13",0.5505,0.5505,0.5505,0.5505,1600.0],["1992-05-14",0.5505,0.5505,0.5505,0.5505,6400.0],["1992-05-15",0.5532,0.5559,0.5532,0.5532,27200.0],["1992-05-18",0.5532,0.5586,0.5532,0.5586,9600.0],["1992-05-19",0.5641,0.5641,0.5559,0.5559,38400.0],["1992-05-20",0.5559,0.5559,0.5559,0.5559,0.0],["1992-05-21",0.5532,0.5586,0.5532,0.5586,9600.0],["1992-05-22",0.5614,0.5614,0.5614,0.5614,1600.0],["1992-05-26",0.5614,0.5614,0.5586,0.5586,3200.0],["1992-05-27",0.5559,0.5559,0.5559,0.5559,1600.0],["1992-05-28",0.5559,0.5559,0.5559,0.5559,1600.0],["1992-05-29",0.5532,0.5532,0.5532,0.5532,3200.0],["1992-06-01",0.5532,0.5532,0.5532,0.5532,0.0],["1992-06-02",0.5559,0.5559,0.5559,0.5559,3200.0],["1992-06-03",0.5532,0.5532,0.5532,0.5532,1600.0],["1992-06-04",0.5532,0.5532,0.5532,0.5532,0.0],["1992-06-05",0.5505,0.5505,0.5505,0.5505,3200.0],["1992-06-08",0.5505,0.5505,0.5505,0.5505,0.0],["1992-06-09",0.5505,0.5505,0.5505,0.5505,1600.0],["1992-06-10",0.5477,0.5532,0.5477,0.5505,9600.0],["1992-06-11",0.5505,0.5505,0.5505,0.5505,0.0],["1992-06-12",0.5477,0.5477,0.5477,0.5477,1600.0],["1992-06-15",0.545,0.545,0.545,0.545,32000.0],["1992-06-16",0.5477,0.5477,0.545,0.545,6400.0],["1992-06-17",0.5505,0.5505,0.5477,0.5505,17600.0],["1992-06-18",0.5505,0.5505,0.5505,0.5505,0.0],["1992-06-19",0.5505,0.5505,0.5505,0.5505,0.0],["1992-06-22",0.5548,0.5576,0.5548,0.5576,17600.0],["1992-06-23",0.5548,0.5548,0.5521,0.5521,38400.0],["1992-06-24",0.5521,0.5521,0.5521,0.5521,0.0],["1992-06-25",0.5521,0.5521,0.5521,0.5521,0.0],["1992-06-26",0.5548,0.5548,0.5548,0.5548,3200.0],["1992-06-29",0.5521,0.5521,0.5466,0.5494,52800.0],["1992-06-30",0.5466,0.5466,0.5466,0.5466,28800.0],["1992-07-01",0.5494,0.5521,0.5466,0.5521,393600.0],["1992-07-02",0.5548,0.5548,0.5521,0.5521,6400.0],["1992-07-06",0.5494,0.5521,0.5466,0.5521,81600.0],["1992-07-07",0.5521,0.5548,0.5521,0.5548,28800.0],["1992-07-08",0.5548,0.5548,0.5548,0.5548,0.0],["1992-07-09",0.5603,0.5658,0.5603,0.5658,24000.0],["1992-07-10",0.5712,0.5712,0.5712,0.5712,12800.0],["1992-07-13",0.5712,0.5712,0.5712,0.5712,16000.0],["1992-07-14",0.5712,0.5712,0.5712,0.5712,4800.0],["1992-07-15",0.5712,0.5712,0.5685,0.5685,30400.0],["1992-07-16",0.5685,0.5685,0.5685,0.5685,6400.0],["1992-07-17",0.563,0.5712,0.563,0.5712,44800.0],["1992-07-20",0.5685,0.5685,0.5685,0.5685,406400.0],["1992-07-21",0.5685,0.5685,0.5685,0.5685,0.0],["1992-07-22",0.563,0.563,0.5603,0.5603,30400.0],["1992-07-23",0.5603,0.5603,0.5603,0.5603,0.0],["1992-07-24",0.5603,0.5603,0.5603,0.5603,19200.0],["1992-07-27",0.5603,0.5603,0.5576,0.5576,9600.0],["1992-07-28",0.5521,0.5521,0.5412,0.5412,67200.0],["1992-07-29",0.5412,0.5412,0.5412,0.5412,0.0],["1992-07-30",0.5357,0.5384,0.533,0.533,16000.0],["1992-07-31",0.533,0.533,0.533,0.533,0.0],["1992-08-03",0.5302,0.5302,0.5248,0.5248,22400.0],["1992-08-04",0.5193,0.5193,0.5166,0.5166,22400.0],["1992-08-05",0.5166,0.5166,0.5166,0.5166,0.0],["1992-08-06",0.5138,0.5138,0.5029,0.5029,67200.0],["1992-08-07",0.5056,0.5056,0.5056,0.5056,1600.0],["1992-08-10",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-11",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-12",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-13",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-14",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-17",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-18",0.5029,0.5056,0.5029,0.5056,9600.0],["1992-08-19",0.5056,0.5056,0.5056,0.5056,0.0],["1992-08-20",0.5029,0.5029,0.5029,0.5029,1600.0],["1992-08-21",0.5029,0.5029,0.5029,0.5029,0.0],["1992-08-24",0.5029,0.5029,0.5029,0.5029,3200.0],["1992-08-25",0.5029,0.5029,0.5029,0.5029,12800.0],["1992-08-26",0.5029,0.5029,0.5029,0.5029,65600.0],["1992-08-27",0.5056,0.5056,0.5029,0.5029,56000.0],["1992-08-28",0.5029,0.5029,0.5029,0.5029,163200.0],["1992-08-31",0.5029,0.5029,0.5029,0.5029,0.0],["1992-09-01",0.5056,0.5056,0.5056,0.5056,8000.0],["1992-09-02",0.5084,0.5111,0.5084,0.5111,22400.0],["1992-09-03",0.5111,0.5111,0.5111,0.5111,0.0],["1992-09-04",0.5111,0.5111,0.5111,0.5111,0.0],["1992-09-08",0.5111,0.5111,0.5111,0.5111,0.0],["1992-09-09",0.5111,0.5111,0.5111,0.5111,1600.0],["1992-09-10",0.5111,0.5111,0.5111,0.5111,0.0],["1992-09-11",0.5111,0.5111,0.5111,0.5111,0.0],["1992-09-14",0.5084,0.5084,0.5084,0.5084,3200.0],["1992-09-15",0.5029,0.5029,0.5029,0.5029,49600.0],["1992-09-16",0.5029,0.5029,0.5029,0.5029,1600.0],["1992-09-17",0.5029,0.5029,0.5029,0.5029,0.0],["1992-09-18",0.5056,0.5056,0.5056,0.5056,8000.0],["1992-09-21",0.5056,0.5056,0.5056,0.5056,3200.0],["1992-09-22",0.5111,0.5111,0.5111,0.5111,16000.0],["1992-09-23",0.5084,0.5166,0.5084,0.5166,48000.0],["1992-09-24",0.5166,0.5166,0.5166,0.5166,0.0],["1992-09-25",0.5138,0.5412,0.5111,0.5412,248000.0],["1992-09-28",0.5466,0.5466,0.5357,0.5357,57600.0],["1992-09-29",0.5357,0.5357,0.5302,0.5357,60800.0],["1992-09-30",0.5384,0.5412,0.5357,0.5357,16000.0],["1992-10-01",0.533,0.533,0.533,0.533,12800.0],["1992-10-02",0.5275,0.5275,0.5275,0.5275,16000.0],["1992-10-05",0.5237,0.5237,0.5237,0.5237,1600.0],["1992-10-06",0.5237,0.5237,0.5237,0.5237,0.0],["1992-10-07",0.5209,0.5209,0.5182,0.5182,81600.0],["1992-10-08",0.5182,0.5182,0.5182,0.5182,25600.0],["1992-10-09",0.5182,0.5209,0.5182,0.5209,49600.0],["1992-10-12",0.5209,0.5209,0.5182,0.5182,224000.0],["1992-10-13",0.5182,0.5182,0.5182,0.5182,0.0],["1992-10-14",0.5154,0.5154,0.5154,0.5154,1600.0],["1992-10-15",0.5099,0.5099,0.5072,0.5072,48000.0],["1992-10-16",0.5099,0.5099,0.5045,0.5045,94400.0],["1992-10-19",0.5045,0.5045,0.5045,0.5045,0.0],["1992-10-20",0.5045,0.5045,0.5045,0.5045,0.0],["1992-10-21",0.5045,0.5154,0.5045,0.5154,35200.0],["1992-10-22",0.5127,0.5209,0.5127,0.5209,81600.0],["1992-10-23",0.5182,0.5182,0.5154,0.5154,20800.0],["1992-10-26",0.5182,0.5182,0.5154,0.5154,6400.0],["1992-10-27",0.5154,0.5154,0.5154,0.5154,24000.0],["1992-10-28",0.5237,0.5291,0.5237,0.5291,848000.0],["1992-10-29",0.5291,0.5319,0.5237,0.5237,64000.0],["1992-10-30",0.5264,0.5264,0.5237,0.5237,14400.0],["1992-11-02",0.5264,0.5264,0.5264,0.5264,4800.0],["1992-11-03",0.5237,0.5264,0.5237,0.5264,19200.0],["1992-11-04",0.5237,0.5319,0.5237,0.5264,246400.0],["1992-11-05",0.5264,0.5291,0.5237,0.5237,36800.0],["1992-11-06",0.5237,0.5237,0.5237,0.5237,0.0],["1992-11-09",0.5264,0.5374,0.5264,0.5374,230400.0],["1992-11-10",0.5346,0.5374,0.5346,0.5374,177600.0],["1992-11-11",0.5401,0.5401,0.5346,0.5374,44800.0],["1992-11-12",0.5401,0.5483,0.5401,0.5483,536000.0],["1992-11-13",0.5538,0.562,0.5538,0.562,289600.0],["1992-11-16",0.5675,0.6032,0.5675,0.6032,160000.0],["1992-11-17",0.6059,0.6169,0.6059,0.6141,70400.0],["1992-11-18",0.6141,0.6141,0.6141,0.6141,384000.0],["1992-11-19",0.6141,0.6141,0.6114,0.6114,19200.0],["1992-11-20",0.6059,0.6059,0.5977,0.6004,204800.0],["1992-11-23",0.6004,0.6004,0.6004,0.6004,1600.0],["1992-11-24",0.6059,0.6114,0.6059,0.6114,36800.0],["1992-11-25",0.6169,0.6278,0.6169,0.6251,41600.0],["1992-11-27",0.6224,0.6224,0.6224,0.6224,107200.0],["1992-11-30",0.6251,0.6251,0.6251,0.6251,17600.0],["1992-12-01",0.6278,0.6333,0.6251,0.6333,72000.0],["1992-12-02",0.6306,0.6333,0.6306,0.6333,16000.0],["1992-12-03",0.6278,0.6278,0.6224,0.6224,30400.0],["1992-12-04",0.6278,0.6278,0.6278,0.6278,4800.0],["1992-12-07",0.6333,0.6333,0.6306,0.6306,129600.0],["1992-12-08",0.6333,0.6333,0.6333,0.6333,1600.0],["1992-12-09",0.6388,0.6717,0.6388,0.6662,187200.0],["1992-12-10",0.6662,0.6744,0.6662,0.6662,678400.0],["1992-12-11",0.6744,0.6772,0.6662,0.6662,312000.0],["1992-12-14",0.6635,0.669,0.6635,0.6635,136000.0],["1992-12-15",0.6662,0.6662,0.6607,0.6635,94400.0],["1992-12-16",0.6607,0.6662,0.658,0.6662,80000.0],["1992-12-17",0.6635,0.6635,0.6607,0.6607,20800.0],["1992-12-18",0.6596,0.6651,0.6569,0.6651,32000.0],["1992-12-21",0.6651,0.6706,0.6651,0.6706,84800.0],["1992-12-22",0.6651,0.6651,0.6596,0.6596,201600.0],["1992-12-23",0.6596,0.6596,0.6596,0.6596,0.0],["1992-12-24",0.6596,0.6624,0.6596,0.6624,248000.0],["1992-12-28",0.6596,0.6651,0.6596,0.6596,267200.0],["1992-12-29",0.6569,0.6596,0.6569,0.6596,33600.0],["1992-12-30",0.6569,0.6596,0.6569,0.6596,4800.0],["1992-12-31",0.6596,0.6679,0.6596,0.6679,60800.0],["1993-01-04",0.6624,0.6624,0.6569,0.6569,40000.0],["1993-01-05",0.6541,0.6541,0.6541,0.6541,4800.0],["1993-01-06",0.6541,0.6596,0.6541,0.6596,35200.0],["1993-01-07",0.6569,0.6569,0.6486,0.6486,91200.0],["1993-01-08",0.6459,0.6486,0.6431,0.6431,38400.0],["1993-01-11",0.6404,0.6431,0.6377,0.6377,35200.0],["1993-01-12",0.6377,0.6377,0.6294,0.6294,16000.0],["1993-01-13",0.6239,0.6239,0.6184,0.6184,32000.0],["1993-01-14",0.6129,0.6129,0.6074,0.6074,43200.0],["1993-01-15",0.6074,0.6074,0.5827,0.5854,129600.0],["1993-01-18",0.5882,0.5882,0.5854,0.5854,84800.0],["1993-01-19",0.5854,0.5854,0.5827,0.5854,20800.0],["1993-01-20",0.5854,0.5854,0.5854,0.5854,0.0],["1993-01-21",0.5854,0.5854,0.5854,0.5854,1600.0],["1993-01-22",0.5854,0.5854,0.5854,0.5854,0.0],["1993-01-25",0.5827,0.5827,0.5827,0.5827,3200.0],["1993-01-26",0.5772,0.5827,0.5772,0.5827,41600.0],["1993-01-27",0.5827,0.5882,0.5827,0.5854,44800.0],["1993-01-28",0.5882,0.5937,0.5882,0.5937,262400.0],["1993-01-29",0.5937,0.5937,0.5799,0.5799,89600.0],["1993-02-01",0.5772,0.5827,0.5772,0.5799,249600.0],["1993-02-02",0.5799,0.5799,0.5799,0.5799,0.0],["1993-02-03",0.5799,0.5799,0.5799,0.5799,1600.0],["1993-02-04",0.5799,0.5799,0.5799,0.5799,0.0],["1993-02-05",0.5799,0.5799,0.5799,0.5799,392000.0],["1993-02-08",0.5827,0.5882,0.5827,0.5882,20800.0],["1993-02-09",0.5854,0.5854,0.5854,0.5854,4800.0],["1993-02-10",0.5882,0.5882,0.5882,0.5882,76800.0],["1993-02-11",0.5854,0.5854,0.5827,0.5827,20800.0],["1993-02-12",0.5799,0.5799,0.5799,0.5799,804800.0],["1993-02-16",0.5744,0.5744,0.5744,0.5744,8000.0],["1993-02-17",0.5744,0.5744,0.5744,0.5744,1600.0],["1993-02-18",0.5689,0.5689,0.5689,0.5689,6400.0],["1993-02-19",0.5717,0.5744,0.5717,0.5744,52800.0],["1993-02-22",0.5772,0.5772,0.5717,0.5744,11200.0],["1993-02-23",0.5744,0.5744,0.5744,0.5744,4800.0],["1993-02-24",0.5772,0.5827,0.5772,0.5827,104000.0],["1993-02-25",0.5854,0.5882,0.5827,0.5827,17600.0],["1993-02-26",0.5799,0.5799,0.5799,0.5799,4800.0],["1993-03-01",0.5827,0.5827,0.5744,0.5744,19200.0],["1993-03-02",0.5772,0.5772,0.5772,0.5772,6400.0],["1993-03-03",0.5744,0.5827,0.5744,0.5827,35200.0],["1993-03-04",0.5827,0.5854,0.5827,0.5854,33600.0],["1993-03-05",0.5827,0.5827,0.5827,0.5827,1600.0],["1993-03-08",0.5854,0.5882,0.5854,0.5882,20800.0],["1993-03-09",0.5937,0.5937,0.5937,0.5937,8000.0],["1993-03-10",0.5937,0.5937,0.5909,0.5909,17600.0],["1993-03-11",0.5909,0.5909,0.5909,0.5909,0.0],["1993-03-12",0.5882,0.5909,0.5772,0.5772,100800.0],["1993-03-15",0.5717,0.5772,0.5717,0.5772,25600.0],["1993-03-16",0.5772,0.5772,0.5772,0.5772,20800.0],["1993-03-17",0.5827,0.5827,0.5799,0.5799,24000.0],["1993-03-18",0.5772,0.5772,0.5772,0.5772,1600.0],["1993-03-19",0.5772,0.5772,0.5772,0.5772,0.0],["1993-03-22",0.5761,0.5761,0.5761,0.5761,0.0],["1993-03-23",0.5816,0.5871,0.5816,0.5816,62400.0],["1993-03-24",0.5816,0.5844,0.5816,0.5844,22400.0],["1993-03-25",0.5816,0.5816,0.5816,0.5816,1600.0],["1993-03-26",0.5761,0.5761,0.5733,0.5761,38400.0],["1993-03-29",0.5761,0.5761,0.5761,0.5761,0.0],["1993-03-30",0.5816,0.5844,0.5816,0.5844,16000.0],["1993-03-31",0.5871,0.5899,0.5871,0.5871,374400.0],["1993-04-01",0.5844,0.5844,0.5844,0.5844,6400.0],["1993-04-02",0.5899,0.5899,0.5899,0.5899,16000.0],["1993-04-05",0.5871,0.5899,0.5871,0.5899,6400.0],["1993-04-06",0.5899,0.5899,0.5899,0.5899,0.0],["1993-04-07",0.5899,0.6036,0.5899,0.6036,104000.0],["1993-04-08",0.6036,0.6119,0.6009,0.6119,33600.0],["1993-04-12",0.6174,0.6202,0.6174,0.6174,57600.0],["1993-04-13",0.6229,0.6285,0.6229,0.6285,19200.0],["1993-04-14",0.634,0.6395,0.634,0.6395,22400.0],["1993-04-15",0.6395,0.645,0.6367,0.645,32000.0],["1993-04-16",0.6477,0.6477,0.6422,0.645,102400.0],["1993-04-19",0.6477,0.6477,0.6395,0.6395,30400.0],["1993-04-20",0.6422,0.6422,0.6312,0.634,1558400.0],["1993-04-21",0.6367,0.6367,0.6367,0.6367,4800.0],["1993-04-22",0.6367,0.6367,0.6367,0.6367,0.0],["1993-04-23",0.634,0.634,0.634,0.634,3200.0],["1993-04-26",0.6312,0.6312,0.6257,0.6257,400000.0],["1993-04-27",0.6229,0.6229,0.6229,0.6229,11200.0],["1993-04-28",0.6257,0.6257,0.6229,0.6229,94400.0],["1993-04-29",0.6285,0.634,0.6285,0.634,224000.0],["1993-04-30",0.6285,0.634,0.6257,0.634,502400.0],["1993-05-03",0.6395,0.6505,0.6395,0.6505,48000.0],["1993-05-04",0.6505,0.6726,0.6505,0.6726,262400.0],["1993-05-05",0.667,0.667,0.656,0.656,105600.0],["1993-05-06",0.6615,0.6643,0.6588,0.6588,150400.0],["1993-05-07",0.656,0.656,0.6477,0.6477,72000.0],["1993-05-10",0.645,0.6477,0.6422,0.6422,20800.0],["1993-05-11",0.6505,0.6505,0.6477,0.6477,32000.0],["1993-05-12",0.6422,0.6533,0.6422,0.6533,121600.0],["1993-05-13",0.6533,0.6533,0.6505,0.6533,17600.0],["1993-05-14",0.6533,0.6533,0.6533,0.6533,0.0],["1993-05-17",0.6533,0.6533,0.6533,0.6533,0.0],["1993-05-18",0.6505,0.6505,0.6505,0.6505,4800.0],["1993-05-19",0.645,0.645,0.645,0.645,17600.0],["1993-05-20",0.6422,0.645,0.6422,0.645,164800.0],["1993-05-21",0.6505,0.6505,0.6505,0.6505,81600.0],["1993-05-24",0.6477,0.6505,0.6477,0.6505,14400.0],["1993-05-25",0.656,0.656,0.656,0.656,9600.0],["1993-05-26",0.656,0.656,0.6533,0.6533,49600.0],["1993-05-27",0.6505,0.6505,0.6477,0.6477,11200.0],["1993-05-28",0.645,0.645,0.645,0.645,3200.0],["1993-06-01",0.6422,0.645,0.6422,0.645,88000.0],["1993-06-02",0.6477,0.6533,0.6477,0.6533,22400.0],["1993-06-03",0.6505,0.6505,0.6505,0.6505,6400.0],["1993-06-04",0.6505,0.6505,0.645,0.645,11200.0],["1993-06-07",0.6395,0.6395,0.6395,0.6395,8000.0],["1993-06-08",0.634,0.6395,0.634,0.6395,22400.0],["1993-06-09",0.645,0.645,0.645,0.645,25600.0],["1993-06-10",0.645,0.645,0.645,0.645,72000.0],["1993-06-11",0.6422,0.656,0.6312,0.6312,260800.0],["1993-06-14",0.6367,0.6395,0.6367,0.6395,27200.0],["1993-06-15",0.6395,0.6395,0.6395,0.6395,65600.0],["1993-06-16",0.6422,0.6422,0.6395,0.6395,28800.0],["1993-06-17",0.6395,0.6395,0.6367,0.6367,3200.0],["1993-06-18",0.634,0.6367,0.6285,0.6285,144000.0],["1993-06-21",0.6246,0.6356,0.6218,0.6356,78400.0],["1993-06-22",0.6329,0.6356,0.6301,0.6329,40000.0],["1993-06-23",0.6301,0.6301,0.6301,0.6301,3200.0],["1993-06-24",0.6273,0.6273,0.6273,0.6273,3200.0],["1993-06-25",0.6273,0.6273,0.6273,0.6273,0.0],["1993-06-28",0.6273,0.6273,0.6273,0.6273,3200.0],["1993-06-29",0.6218,0.6218,0.6108,0.6108,67200.0],["1993-06-30",0.6108,0.6108,0.6108,0.6108,0.0],["1993-07-01",0.608,0.608,0.608,0.608,52800.0],["1993-07-02",0.6025,0.6025,0.6025,0.6025,9600.0],["1993-07-06",0.5969,0.6025,0.5969,0.6025,118400.0],["1993-07-07",0.6052,0.6052,0.6052,0.6052,9600.0],["1993-07-08",0.5914,0.5914,0.5914,0.5914,142400.0],["1993-07-09",0.5969,0.5969,0.5914,0.5914,46400.0],["1993-07-12",0.5969,0.6052,0.5969,0.6052,92800.0],["1993-07-13",0.608,0.6191,0.608,0.6191,64000.0],["1993-07-14",0.6218,0.6246,0.6218,0.6246,65600.0],["1993-07-15",0.6246,0.6246,0.6191,0.6191,17600.0],["1993-07-16",0.6218,0.6218,0.6218,0.6218,14400.0],["1993-07-19",0.6191,0.6191,0.6108,0.6135,59200.0],["1993-07-20",0.608,0.608,0.6052,0.6052,30400.0],["1993-07-21",0.6025,0.6025,0.5969,0.5969,70400.0],["1993-07-22",0.5969,0.5969,0.5887,0.5887,83200.0],["1993-07-23",0.5887,0.5887,0.5859,0.5859,22400.0],["1993-07-26",0.5859,0.5859,0.5831,0.5831,12800.0],["1993-07-27",0.5831,0.5887,0.5831,0.5831,11200.0],["1993-07-28",0.5914,0.5914,0.5914,0.5914,1600.0],["1993-07-29",0.5914,0.5914,0.5914,0.5914,0.0],["1993-07-30",0.5914,0.5914,0.5914,0.5914,3200.0],["1993-08-02",0.5887,0.5887,0.5887,0.5887,1600.0],["1993-08-03",0.5914,0.5914,0.5914,0.5914,6400.0],["1993-08-04",0.5914,0.5914,0.5914,0.5914,0.0],["1993-08-05",0.5914,0.5914,0.5914,0.5914,0.0],["1993-08-06",0.5942,0.5942,0.5887,0.5887,25600.0],["1993-08-09",0.5887,0.5887,0.5887,0.5887,0.0],["1993-08-10",0.5887,0.5942,0.5887,0.5914,24000.0],["1993-08-11",0.5942,0.5942,0.5914,0.5942,11200.0],["1993-08-12",0.5969,0.5969,0.5969,0.5969,20800.0],["1993-08-13",0.5969,0.5969,0.5969,0.5969,0.0],["1993-08-16",0.5969,0.5969,0.5969,0.5969,0.0],["1993-08-17",0.5942,0.5942,0.5942,0.5942,9600.0],["1993-08-18",0.5969,0.5969,0.5969,0.5969,272000.0],["1993-08-19",0.5969,0.5969,0.5969,0.5969,4800.0],["1993-08-20",0.5969,0.6025,0.5969,0.6025,20800.0],["1993-08-23",0.5969,0.5997,0.5914,0.5914,857600.0],["1993-08-24",0.5969,0.5997,0.5969,0.5997,158400.0],["1993-08-25",0.5969,0.5969,0.5969,0.5969,8000.0],["1993-08-26",0.5997,0.608,0.5997,0.608,20800.0],["1993-08-27",0.6052,0.6246,0.6052,0.6246,36800.0],["1993-08-30",0.6273,0.6301,0.6273,0.6301,4800.0],["1993-08-31",0.6301,0.6356,0.6301,0.6356,126400.0],["1993-09-01",0.6329,0.6384,0.6301,0.6301,84800.0],["1993-09-02",0.6329,0.6356,0.6273,0.6273,187200.0],["1993-09-03",0.6246,0.6246,0.6218,0.6218,27200.0],["1993-09-07",0.6191,0.6191,0.6191,0.6191,8000.0],["1993-09-08",0.6163,0.6273,0.6163,0.6273,185600.0],["1993-09-09",0.6273,0.6273,0.6246,0.6246,12800.0],["1993-09-10",0.6218,0.6218,0.6218,0.6218,12800.0],["1993-09-13",0.6246,0.6246,0.6191,0.6191,89600.0],["1993-09-14",0.6218,0.6218,0.6218,0.6218,1600.0],["1993-09-15",0.6246,0.6246,0.6246,0.6246,1600.0],["1993-09-16",0.6246,0.6246,0.6246,0.6246,0.0],["1993-09-17",0.6246,0.6246,0.6246,0.6246,0.0],["1993-09-20",0.6273,0.6273,0.6273,0.6273,8000.0],["1993-09-21",0.6273,0.6273,0.6218,0.6218,14400.0],["1993-09-22",0.6246,0.6301,0.6246,0.6301,43200.0],["1993-09-23",0.6356,0.6384,0.6356,0.6356,104000.0],["1993-09-24",0.6384,0.6412,0.6356,0.6412,35200.0],["1993-09-27",0.6356,0.655,0.6356,0.6439,155200.0],["1993-09-28",0.6412,0.6412,0.6412,0.6412,8000.0],["1993-09-29",0.6412,0.6412,0.6412,0.6412,0.0],["1993-09-30",0.6412,0.6412,0.6412,0.6412,25600.0],["1993-10-01",0.6439,0.655,0.6439,0.655,124800.0],["1993-10-04",0.6511,0.6539,0.6511,0.6539,3200.0],["1993-10-05",0.6594,0.6594,0.6594,0.6594,9600.0],["1993-10-06",0.6566,0.6566,0.6511,0.6511,145600.0],["1993-10-07",0.6539,0.6539,0.6539,0.6539,9600.0],["1993-10-08",0.6539,0.6594,0.6511,0.6594,259200.0],["1993-10-11",0.6539,0.6539,0.6539,0.6539,6400.0],["1993-10-12",0.6566,0.6566,0.6511,0.6511,75200.0],["1993-10-13",0.64,0.64,0.6345,0.64,75200.0],["1993-10-14",0.6428,0.6428,0.6428,0.6428,11200.0],["1993-10-15",0.64,0.6483,0.64,0.6483,27200.0],["1993-10-18",0.6511,0.6539,0.6511,0.6539,142400.0],["1993-10-19",0.6594,0.6622,0.6566,0.6594,62400.0],["1993-10-20",0.6622,0.665,0.6539,0.6539,83200.0],["1993-10-21",0.6511,0.6511,0.6511,0.6511,9600.0],["1993-10-22",0.6539,0.6594,0.6539,0.6594,25600.0],["1993-10-25",0.6566,0.6566,0.6566,0.6566,4800.0],["1993-10-26",0.6539,0.6539,0.6483,0.6483,36800.0],["1993-10-27",0.6511,0.6511,0.6456,0.6456,41600.0],["1993-10-28",0.64,0.64,0.6373,0.6373,16000.0],["1993-10-29",0.6317,0.6317,0.6151,0.6151,308800.0],["1993-11-01",0.6206,0.6262,0.6206,0.6262,54400.0],["1993-11-02",0.6262,0.6262,0.6262,0.6262,19200.0],["1993-11-03",0.6262,0.6262,0.6262,0.6262,0.0],["1993-11-04",0.6206,0.6206,0.6179,0.6179,48000.0],["1993-11-05",0.6151,0.6262,0.6151,0.6179,121600.0],["1993-11-08",0.6179,0.6206,0.6179,0.6206,6400.0],["1993-11-09",0.6262,0.6289,0.6262,0.6289,32000.0],["1993-11-10",0.6289,0.6289,0.6289,0.6289,0.0],["1993-11-11",0.6289,0.6289,0.6289,0.6289,3200.0],["1993-11-12",0.6289,0.6289,0.6289,0.6289,3200.0],["1993-11-15",0.6289,0.6289,0.6289,0.6289,0.0],["1993-11-16",0.6317,0.6317,0.6317,0.6317,3200.0],["1993-11-17",0.6373,0.6539,0.6373,0.6539,150400.0],["1993-11-18",0.6483,0.6483,0.6456,0.6483,25600.0],["1993-11-19",0.6456,0.6483,0.6456,0.6483,4800.0],["1993-11-22",0.6428,0.6428,0.64,0.6428,25600.0],["1993-11-23",0.6483,0.6539,0.6483,0.6539,49600.0],["1993-11-24",0.6483,0.6511,0.6483,0.6483,41600.0],["1993-11-26",0.6539,0.6622,0.6539,0.6622,83200.0],["1993-11-29",0.6622,0.665,0.6622,0.6622,35200.0],["1993-11-30",0.6566,0.6566,0.6456,0.6483,107200.0],["1993-12-01",0.6511,0.6511,0.6511,0.6511,8000.0],["1993-12-02",0.6539,0.6539,0.6511,0.6511,6400.0],["1993-12-03",0.6539,0.6539,0.6206,0.6206,507200.0],["1993-12-06",0.6262,0.6262,0.6206,0.6206,56000.0],["1993-12-07",0.6262,0.6262,0.6262,0.6262,11200.0],["1993-12-08",0.6289,0.6289,0.6206,0.6206,20800.0],["1993-12-09",0.6234,0.6373,0.6234,0.6317,344000.0],["1993-12-10",0.6317,0.6345,0.6289,0.6289,211200.0],["1993-12-13",0.6289,0.6289,0.6289,0.6289,0.0],["1993-12-14",0.6289,0.6289,0.6289,0.6289,3200.0],["1993-12-15",0.6262,0.6289,0.6234,0.6234,33600.0],["1993-12-16",0.6206,0.6206,0.6179,0.6179,16000.0],["1993-12-17",0.6167,0.6167,0.5834,0.5917,404800.0],["1993-12-20",0.589,0.589,0.589,0.589,16000.0],["1993-12-21",0.589,0.5973,0.589,0.5945,123200.0],["1993-12-22",0.589,0.589,0.564,0.5751,115200.0],["1993-12-23",0.5751,0.5806,0.5751,0.5806,41600.0],["1993-12-27",0.5834,0.5834,0.5806,0.5806,8000.0],["1993-12-28",0.5834,0.5862,0.5779,0.5779,62400.0],["1993-12-29",0.5806,0.5917,0.5806,0.5917,99200.0],["1993-12-30",0.5917,0.5917,0.5917,0.5917,0.0],["1993-12-31",0.589,0.5917,0.5862,0.5862,68800.0],["1994-01-03",0.589,0.5945,0.5834,0.5917,148800.0],["1994-01-04",0.5945,0.6029,0.5945,0.6029,27200.0],["1994-01-05",0.6084,0.6112,0.6084,0.6112,27200.0],["1994-01-06",0.614,0.6167,0.614,0.614,35200.0],["1994-01-07",0.6167,0.6195,0.6167,0.6195,16000.0],["1994-01-10",0.6223,0.6251,0.6195,0.6251,22400.0],["1994-01-11",0.6279,0.6306,0.6251,0.6251,118400.0],["1994-01-12",0.6251,0.6251,0.6251,0.6251,11200.0],["1994-01-13",0.6251,0.6251,0.6251,0.6251,11200.0],["1994-01-14",0.6251,0.6279,0.6251,0.6251,43200.0],["1994-01-17",0.6279,0.6334,0.6223,0.6334,116800.0],["1994-01-18",0.6334,0.6362,0.6334,0.6334,40000.0],["1994-01-19",0.6334,0.6334,0.6223,0.6251,374400.0],["1994-01-20",0.6223,0.6279,0.6223,0.6279,12800.0],["1994-01-21",0.6251,0.6251,0.6195,0.6195,36800.0],["1994-01-24",0.6251,0.6251,0.6195,0.6195,36800.0],["1994-01-25",0.6223,0.6223,0.6223,0.6223,19200.0],["1994-01-26",0.6251,0.6279,0.6251,0.6279,179200.0],["1994-01-27",0.6279,0.6279,0.6279,0.6279,0.0],["1994-01-28",0.6279,0.6279,0.6223,0.6223,20800.0],["1994-01-31",0.6251,0.6251,0.6195,0.6251,41600.0],["1994-02-01",0.6251,0.6251,0.6251,0.6251,27200.0],["1994-02-02",0.6223,0.6223,0.6195,0.6195,12800.0],["1994-02-03",0.6195,0.6223,0.6195,0.6223,14400.0],["1994-02-04",0.6223,0.6251,0.6167,0.6251,163200.0],["1994-02-07",0.6223,0.6223,0.6167,0.6167,40000.0],["1994-02-08",0.6195,0.6195,0.614,0.614,25600.0],["1994-02-09",0.6167,0.6167,0.6112,0.6112,59200.0],["1994-02-10",0.614,0.614,0.614,0.614,14400.0],["1994-02-11",0.6084,0.6084,0.6084,0.6084,8000.0],["1994-02-14",0.6056,0.614,0.6056,0.6056,128000.0],["1994-02-15",0.6112,0.614,0.6112,0.614,22400.0],["1994-02-16",0.614,0.614,0.6084,0.6112,51200.0],["1994-02-17",0.6084,0.6084,0.6029,0.6056,48000.0],["1994-02-18",0.6112,0.6112,0.6112,0.6112,4800.0],["1994-02-22",0.614,0.614,0.614,0.614,1600.0],["1994-02-23",0.6167,0.6223,0.6167,0.6223,22400.0],["1994-02-24",0.6167,0.6223,0.6167,0.6223,17600.0],["1994-02-25",0.6223,0.6334,0.6223,0.6334,75200.0],["1994-02-28",0.6417,0.6501,0.6417,0.6501,48000.0],["1994-03-01",0.6501,0.6556,0.6501,0.6529,36800.0],["1994-03-02",0.6473,0.6473,0.6445,0.6445,40000.0],["1994-03-03",0.6417,0.6417,0.6334,0.6334,20800.0],["1994-03-04",0.6334,0.6334,0.6251,0.6251,27200.0],["1994-03-07",0.6279,0.6279,0.6279,0.6279,14400.0],["1994-03-08",0.6279,0.6279,0.6223,0.6223,16000.0],["1994-03-09",0.6195,0.6223,0.6167,0.6223,230400.0],["1994-03-10",0.6223,0.6223,0.6223,0.6223,0.0],["1994-03-11",0.6279,0.6362,0.6251,0.6334,65600.0],["1994-03-14",0.6306,0.6445,0.6306,0.6445,30400.0],["1994-03-15",0.6473,0.6501,0.6417,0.6501,44800.0],["1994-03-16",0.6529,0.6529,0.6501,0.6529,56000.0],["1994-03-17",0.6612,0.6779,0.6612,0.6751,390400.0],["1994-03-18",0.6723,0.6751,0.6723,0.6751,36800.0],["1994-03-21",0.6717,0.6717,0.6662,0.6662,12800.0],["1994-03-22",0.6662,0.6662,0.6662,0.6662,16000.0],["1994-03-23",0.6606,0.6634,0.6522,0.6522,52800.0],["1994-03-24",0.6467,0.6522,0.6467,0.6467,32000.0],["1994-03-25",0.6494,0.6494,0.6494,0.6494,16000.0],["1994-03-28",0.6439,0.6439,0.6411,0.6411,35200.0],["1994-03-29",0.6411,0.6439,0.6383,0.6383,38400.0],["1994-03-30",0.6383,0.6439,0.6299,0.6411,94400.0],["1994-03-31",0.6467,0.6467,0.6244,0.6244,92800.0],["1994-04-04",0.6188,0.6188,0.6048,0.6048,38400.0],["1994-04-05",0.6104,0.6132,0.6104,0.6132,6400.0],["1994-04-06",0.6132,0.6132,0.6104,0.6132,11200.0],["1994-04-07",0.616,0.616,0.616,0.616,1600.0],["1994-04-08",0.6216,0.6271,0.6216,0.6271,57600.0],["1994-04-11",0.6271,0.6271,0.6271,0.6271,0.0],["1994-04-12",0.6216,0.6216,0.6216,0.6216,20800.0],["1994-04-13",0.6244,0.6271,0.6244,0.6271,27200.0],["1994-04-14",0.6244,0.6327,0.6244,0.6327,6400.0],["1994-04-15",0.6355,0.6383,0.6327,0.6327,27200.0],["1994-04-18",0.6271,0.6327,0.6271,0.6327,25600.0],["1994-04-19",0.6327,0.6383,0.6327,0.6383,12800.0],["1994-04-20",0.6327,0.6327,0.6327,0.6327,4800.0],["1994-04-21",0.6355,0.6355,0.6299,0.6327,30400.0],["1994-04-22",0.6299,0.6299,0.6299,0.6299,4800.0],["1994-04-25",0.6244,0.6299,0.6244,0.6271,52800.0],["1994-04-26",0.6327,0.6355,0.6327,0.6355,49600.0],["1994-04-28",0.6411,0.6411,0.6411,0.6411,78400.0],["1994-04-29",0.6411,0.6411,0.6411,0.6411,3200.0],["1994-05-02",0.6411,0.6411,0.6411,0.6411,0.0],["1994-05-03",0.6383,0.6383,0.6383,0.6383,3200.0],["1994-05-04",0.6439,0.6439,0.6439,0.6439,17600.0],["1994-05-05",0.6411,0.6411,0.6383,0.6383,292800.0],["1994-05-06",0.6383,0.6383,0.6383,0.6383,3200.0],["1994-05-09",0.6411,0.6411,0.6355,0.6383,20800.0],["1994-05-10",0.6411,0.6411,0.6383,0.6383,164800.0],["1994-05-11",0.6411,0.6467,0.6411,0.6467,100800.0],["1994-05-12",0.6494,0.6494,0.6411,0.6411,104000.0],["1994-05-13",0.6411,0.6411,0.6411,0.6411,14400.0],["1994-05-16",0.6355,0.6383,0.6355,0.6383,107200.0],["1994-05-17",0.6383,0.6522,0.6355,0.6522,140800.0],["1994-05-18",0.6522,0.6522,0.6411,0.6411,41600.0],["1994-05-19",0.6439,0.6439,0.6411,0.6411,30400.0],["1994-05-20",0.6383,0.6411,0.6383,0.6411,16000.0],["1994-05-23",0.6439,0.6439,0.6411,0.6439,40000.0],["1994-05-24",0.6494,0.6578,0.6494,0.6578,25600.0],["1994-05-25",0.6578,0.6578,0.6578,0.6578,25600.0],["1994-05-26",0.6634,0.6634,0.6634,0.6634,4800.0],["1994-05-27",0.6634,0.6662,0.6634,0.6662,11200.0],["1994-05-31",0.6857,0.6857,0.6773,0.6773,203200.0],["1994-06-01",0.6857,0.6885,0.6857,0.6885,46400.0],["1994-06-02",0.6996,0.7024,0.6968,0.6968,142400.0],["1994-06-03",0.694,0.708,0.694,0.708,62400.0],["1994-06-06",0.708,0.708,0.708,0.708,4800.0],["1994-06-07",0.708,0.7163,0.708,0.7163,62400.0],["1994-06-08",0.7219,0.7414,0.7219,0.7303,241600.0],["1994-06-09",0.7247,0.7247,0.7191,0.7247,142400.0],["1994-06-10",0.7303,0.7442,0.7275,0.7303,379200.0],["1994-06-13",0.7303,0.7303,0.7303,0.7303,17600.0],["1994-06-14",0.7275,0.7275,0.7163,0.7163,48000.0],["1994-06-15",0.7136,0.7136,0.6996,0.6996,51200.0],["1994-06-16",0.694,0.694,0.6745,0.6773,107200.0],["1994-06-17",0.6801,0.6913,0.6801,0.6885,220800.0],["1994-06-20",0.6823,0.6823,0.6795,0.6795,27200.0],["1994-06-21",0.6767,0.6767,0.6655,0.6655,56000.0],["1994-06-22",0.6655,0.6655,0.6655,0.6655,16000.0],["1994-06-23",0.6655,0.6683,0.6655,0.6683,9600.0],["1994-06-24",0.6655,0.6655,0.6571,0.6571,76800.0],["1994-06-27",0.6599,0.6599,0.6488,0.6571,52800.0],["1994-06-28",0.6571,0.6571,0.6571,0.6571,0.0],["1994-06-29",0.6571,0.6627,0.6571,0.6627,78400.0],["1994-06-30",0.6544,0.6544,0.6376,0.6376,265600.0],["1994-07-01",0.6432,0.646,0.6432,0.6432,16000.0],["1994-07-05",0.6404,0.6404,0.6404,0.6404,3200.0],["1994-07-06",0.6404,0.6404,0.6404,0.6404,1600.0],["1994-07-07",0.6432,0.6432,0.6432,0.6432,1600.0],["1994-07-08",0.6488,0.6488,0.6488,0.6488,6400.0],["1994-07-11",0.6544,0.6627,0.6544,0.6627,57600.0],["1994-07-12",0.6655,0.6655,0.6627,0.6627,8000.0],["1994-07-13",0.6599,0.6599,0.6571,0.6571,20800.0],["1994-07-14",0.6571,0.6655,0.6571,0.6571,83200.0],["1994-07-15",0.6571,0.6571,0.6571,0.6571,0.0],["1994-07-18",0.6599,0.6599,0.6543,0.6543,28800.0],["1994-07-19",0.6516,0.6543,0.6516,0.6516,81600.0],["1994-07-20",0.6488,0.6543,0.6488,0.6543,20800.0],["1994-07-21",0.6516,0.6516,0.6488,0.6488,44800.0],["1994-07-22",0.646,0.6488,0.646,0.6488,6400.0],["1994-07-25",0.6516,0.6516,0.6488,0.6516,36800.0],["1994-07-26",0.6516,0.6516,0.6488,0.6488,14400.0],["1994-07-27",0.6516,0.6516,0.6376,0.6376,441600.0],["1994-07-28",0.632,0.6348,0.632,0.6348,46400.0],["1994-07-29",0.6376,0.6376,0.6376,0.6376,6400.0],["1994-08-01",0.632,0.6376,0.632,0.6376,14400.0],["1994-08-02",0.632,0.632,0.6264,0.6264,32000.0],["1994-08-03",0.6208,0.6208,0.604,0.604,97600.0],["1994-08-04",0.604,0.6068,0.604,0.604,24000.0],["1994-08-05",0.604,0.604,0.604,0.604,4800.0],["1994-08-08",0.6096,0.6096,0.6068,0.6068,25600.0],["1994-08-09",0.6068,0.6068,0.6068,0.6068,1600.0],["1994-08-10",0.6068,0.6068,0.6068,0.6068,8000.0],["1994-08-11",0.604,0.604,0.604,0.604,8000.0],["1994-08-12",0.6068,0.6068,0.6068,0.6068,11200.0],["1994-08-15",0.604,0.604,0.604,0.604,4800.0],["1994-08-16",0.5984,0.604,0.5984,0.6012,67200.0],["1994-08-17",0.6012,0.6012,0.6012,0.6012,0.0],["1994-08-18",0.5984,0.5984,0.5844,0.5844,24000.0],["1994-08-19",0.5844,0.5844,0.5705,0.5705,73600.0],["1994-08-22",0.5733,0.5733,0.5649,0.5649,99200.0],["1994-08-23",0.5621,0.5705,0.5621,0.5705,73600.0],["1994-08-24",0.5705,0.5733,0.5705,0.5733,107200.0],["1994-08-25",0.5761,0.5816,0.5761,0.5816,48000.0],["1994-08-26",0.5816,0.5816,0.5816,0.5816,152000.0],["1994-08-29",0.5761,0.5816,0.5761,0.5816,65600.0],["1994-08-30",0.5844,0.5844,0.5844,0.5844,1600.0],["1994-08-31",0.59,0.59,0.5872,0.5872,20800.0],["1994-09-01",0.5872,0.5872,0.5872,0.5872,33600.0],["1994-09-02",0.5844,0.5872,0.5844,0.5872,8000.0],["1994-09-06",0.5872,0.5872,0.5872,0.5872,1600.0],["1994-09-07",0.5872,0.5872,0.5872,0.5872,19200.0],["1994-09-08",0.5844,0.5844,0.5844,0.5844,12800.0],["1994-09-09",0.5844,0.5844,0.5844,0.5844,1600.0],["1994-09-12",0.5816,0.5816,0.5816,0.5816,68800.0],["1994-09-13",0.5872,0.5872,0.5816,0.5844,40000.0],["1994-09-14",0.5844,0.5844,0.5816,0.5844,38400.0],["1994-09-15",0.5872,0.5956,0.5872,0.5956,67200.0],["1994-09-16",0.5984,0.5984,0.5956,0.5984,28800.0],["1994-09-19",0.5984,0.5984,0.5984,0.5984,62400.0],["1994-09-20",0.5984,0.5984,0.5956,0.5984,59200.0],["1994-09-21",0.5984,0.5984,0.5984,0.5984,0.0],["1994-09-22",0.5984,0.5984,0.5844,0.59,57600.0],["1994-09-23",0.5872,0.5872,0.5872,0.5872,25600.0],["1994-09-26",0.5816,0.5816,0.5509,0.5509,283200.0],["1994-09-27",0.5509,0.5509,0.5397,0.5425,64000.0],["1994-09-28",0.5425,0.5481,0.5425,0.5481,28800.0],["1994-09-29",0.5509,0.5565,0.5509,0.5537,54400.0],["1994-09-30",0.5565,0.5593,0.5537,0.5537,491200.0],["1994-10-03",0.5531,0.5559,0.5531,0.5531,180800.0],["1994-10-04",0.5475,0.5503,0.5391,0.5391,124800.0],["1994-10-05",0.5363,0.5363,0.5335,0.5363,78400.0],["1994-10-06",0.5419,0.5503,0.5419,0.5503,131200.0],["1994-10-07",0.5559,0.5615,0.5559,0.5587,300800.0],["1994-10-10",0.5587,0.5587,0.5531,0.5531,52800.0],["1994-10-11",0.5531,0.5587,0.5531,0.5587,44800.0],["1994-10-12",0.5503,0.5587,0.5503,0.5559,70400.0],["1994-10-13",0.5587,0.5728,0.5587,0.57,48000.0],["1994-10-14",0.5728,0.5784,0.5728,0.5784,12800.0],["1994-10-17",0.5812,0.5812,0.5812,0.5812,4800.0],["1994-10-18",0.5784,0.5784,0.5784,0.5784,1600.0],["1994-10-19",0.5728,0.5784,0.5728,0.5728,20800.0],["1994-10-20",0.5784,0.5784,0.57,0.5728,32000.0],["1994-10-21",0.5672,0.5672,0.5644,0.5672,32000.0],["1994-10-24",0.5672,0.5672,0.5587,0.5587,22400.0],["1994-10-25",0.5615,0.5615,0.5559,0.5587,16000.0],["1994-10-26",0.5559,0.5559,0.5531,0.5531,43200.0],["1994-10-27",0.5531,0.5531,0.5531,0.5531,17600.0],["1994-10-28",0.5531,0.5531,0.5503,0.5503,32000.0],["1994-10-31",0.5531,0.5531,0.5531,0.5531,4800.0],["1994-11-01",0.5531,0.5531,0.5503,0.5503,25600.0],["1994-11-02",0.5447,0.5447,0.5447,0.5447,4800.0],["1994-11-03",0.5447,0.5559,0.5447,0.5559,67200.0],["1994-11-04",0.5559,0.5559,0.5531,0.5531,46400.0],["1994-11-07",0.5559,0.5587,0.5559,0.5587,81600.0],["1994-11-08",0.5587,0.5587,0.5587,0.5587,0.0],["1994-11-09",0.5559,0.5587,0.5559,0.5559,19200.0],["1994-11-10",0.5531,0.5531,0.5531,0.5531,6400.0],["1994-11-11",0.5531,0.5531,0.5531,0.5531,25600.0],["1994-11-14",0.5531,0.5644,0.5531,0.5615,59200.0],["1994-11-15",0.5615,0.5615,0.5587,0.5615,30400.0],["1994-11-16",0.5615,0.57,0.5615,0.57,36800.0],["1994-11-17",0.57,0.57,0.57,0.57,30400.0],["1994-11-18",0.5784,0.5952,0.5784,0.5924,110400.0],["1994-11-21",0.5896,0.5924,0.5868,0.5896,57600.0],["1994-11-22",0.5896,0.5952,0.5896,0.5952,108800.0],["1994-11-23",0.5924,0.5924,0.5896,0.5924,6400.0],["1994-11-25",0.5924,0.5924,0.5924,0.5924,0.0],["1994-11-28",0.5896,0.5896,0.584,0.584,35200.0],["1994-11-29",0.584,0.584,0.584,0.584,0.0],["1994-11-30",0.5812,0.5812,0.5784,0.5784,24000.0],["1994-12-01",0.5756,0.5756,0.5728,0.5728,43200.0],["1994-12-02",0.5728,0.5728,0.5672,0.57,22400.0],["1994-12-05",0.5672,0.5672,0.5644,0.5644,8000.0],["1994-12-06",0.5587,0.5615,0.5587,0.5615,19200.0],["1994-12-07",0.5559,0.5559,0.5559,0.5559,30400.0],["1994-12-08",0.5559,0.5559,0.5559,0.5559,48000.0],["1994-12-09",0.5559,0.5587,0.5559,0.5587,38400.0],["1994-12-12",0.5531,0.5559,0.5531,0.5559,104000.0],["1994-12-13",0.5728,0.5728,0.57,0.5728,104000.0],["1994-12-14",0.5728,0.5728,0.5728,0.5728,0.0],["1994-12-15",0.5672,0.5728,0.5672,0.5728,43200.0],["1994-12-16",0.5784,0.584,0.5784,0.5812,99200.0],["1994-12-19",0.5778,0.5778,0.575,0.575,14400.0],["1994-12-20",0.575,0.575,0.5637,0.5637,41600.0],["1994-12-21",0.5637,0.5665,0.5637,0.5637,192000.0],["1994-12-22",0.5581,0.5581,0.5524,0.5524,75200.0],["1994-12-23",0.5524,0.5524,0.5524,0.5524,27200.0],["1994-12-27",0.5468,0.5581,0.5412,0.5581,172800.0],["1994-12-28",0.5553,0.5609,0.5553,0.5609,59200.0],["1994-12-29",0.5637,0.5891,0.5609,0.5891,172800.0],["1994-12-30",0.5863,0.5919,0.5863,0.5891,64000.0],["1995-01-03",0.5919,0.5919,0.5891,0.5891,27200.0],["1995-01-04",0.5891,0.5891,0.5891,0.5891,4800.0],["1995-01-05",0.5891,0.5891,0.5891,0.5891,9600.0],["1995-01-06",0.5891,0.5891,0.5891,0.5891,0.0],["1995-01-09",0.5891,0.5891,0.5891,0.5891,0.0],["1995-01-10",0.5891,0.5891,0.5863,0.5863,72000.0],["1995-01-11",0.5835,0.5835,0.575,0.5835,46400.0],["1995-01-12",0.5806,0.5806,0.5694,0.5722,110400.0],["1995-01-13",0.5694,0.5694,0.5694,0.5694,1600.0],["1995-01-16",0.5637,0.5637,0.5637,0.5637,20800.0],["1995-01-17",0.5665,0.5665,0.5581,0.5581,30400.0],["1995-01-18",0.5524,0.5524,0.5468,0.5468,20800.0],["1995-01-19",0.5496,0.5496,0.5496,0.5496,1600.0],["1995-01-20",0.5468,0.5581,0.5468,0.5553,76800.0],["1995-01-23",0.5581,0.5722,0.5581,0.5722,86400.0],["1995-01-24",0.5722,0.5778,0.5694,0.5694,99200.0],["1995-01-25",0.5722,0.5806,0.5722,0.575,91200.0],["1995-01-26",0.5722,0.5722,0.5722,0.5722,3200.0],["1995-01-27",0.5694,0.5694,0.5609,0.5609,72000.0],["1995-01-30",0.5609,0.5609,0.5609,0.5609,0.0],["1995-01-31",0.5637,0.5637,0.5609,0.5609,16000.0],["1995-02-01",0.5665,0.5665,0.5665,0.5665,8000.0],["1995-02-02",0.5694,0.5694,0.5694,0.5694,6400.0],["1995-02-03",0.5694,0.5722,0.5694,0.5694,38400.0],["1995-02-06",0.5722,0.5722,0.5637,0.5637,20800.0],["1995-02-07",0.5581,0.5609,0.5553,0.5609,59200.0],["1995-02-08",0.5581,0.5581,0.5524,0.5553,17600.0],["1995-02-09",0.5581,0.5581,0.5553,0.5553,20800.0],["1995-02-10",0.5581,0.5609,0.5553,0.5553,27200.0],["1995-02-13",0.5524,0.5524,0.5524,0.5524,51200.0],["1995-02-14",0.5496,0.5496,0.5468,0.5468,17600.0],["1995-02-15",0.5468,0.5468,0.5468,0.5468,396800.0],["1995-02-16",0.544,0.544,0.5412,0.5412,25600.0],["1995-02-17",0.5327,0.5355,0.5327,0.5355,51200.0],["1995-02-21",0.5412,0.544,0.5412,0.544,38400.0],["1995-02-22",0.5412,0.5412,0.5412,0.5412,6400.0],["1995-02-23",0.5384,0.5384,0.5186,0.5186,232000.0],["1995-02-24",0.5243,0.5243,0.5243,0.5243,417600.0],["1995-02-27",0.5243,0.5327,0.5243,0.5327,152000.0],["1995-02-28",0.5299,0.5327,0.5299,0.5327,33600.0],["1995-03-01",0.5327,0.5327,0.5327,0.5327,0.0],["1995-03-02",0.5327,0.5327,0.5327,0.5327,0.0],["1995-03-03",0.5327,0.5327,0.5243,0.5243,214400.0],["1995-03-06",0.5299,0.5327,0.5271,0.5327,99200.0],["1995-03-07",0.5355,0.5412,0.5355,0.5412,46400.0],["1995-03-08",0.5468,0.5468,0.544,0.544,32000.0],["1995-03-09",0.544,0.5496,0.544,0.5496,73600.0],["1995-03-10",0.5496,0.5496,0.5496,0.5496,0.0],["1995-03-13",0.5524,0.5524,0.5496,0.5524,51200.0],["1995-03-14",0.5581,0.5665,0.5581,0.5665,142400.0],["1995-03-15",0.5637,0.5722,0.5637,0.5722,104000.0],["1995-03-16",0.5665,0.5665,0.5665,0.5665,17600.0],["1995-03-17",0.5609,0.5609,0.5524,0.5524,60800.0],["1995-03-20",0.5496,0.5496,0.5496,0.5496,3200.0],["1995-03-21",0.5468,0.5468,0.544,0.5468,136000.0],["1995-03-22",0.5496,0.5524,0.5496,0.5524,17600.0],["1995-03-23",0.5524,0.5524,0.5524,0.5524,0.0],["1995-03-24",0.5539,0.5539,0.5539,0.5539,25600.0],["1995-03-27",0.5519,0.5547,0.5519,0.5547,24000.0],["1995-03-28",0.5604,0.5604,0.5604,0.5604,54400.0],["1995-03-29",0.566,0.5972,0.566,0.5887,160000.0],["1995-03-30",0.5943,0.5943,0.5915,0.5915,54400.0],["1995-03-31",0.5972,0.5972,0.5915,0.5915,43200.0],["1995-04-03",0.5887,0.5887,0.5802,0.5802,56000.0],["1995-04-04",0.583,0.583,0.5773,0.5773,62400.0],["1995-04-05",0.5802,0.5858,0.5802,0.5858,16000.0],["1995-04-06",0.5915,0.5915,0.5887,0.5887,326400.0],["1995-04-07",0.5858,0.5858,0.5858,0.5858,1600.0],["1995-04-10",0.5887,0.5887,0.5887,0.5887,16000.0],["1995-04-11",0.5887,0.5887,0.5887,0.5887,0.0],["1995-04-12",0.5887,0.5887,0.5858,0.5858,20800.0],["1995-04-13",0.5858,0.5858,0.5858,0.5858,0.0],["1995-04-17",0.5858,0.5887,0.5858,0.5887,19200.0],["1995-04-18",0.5887,0.5887,0.5858,0.5858,12800.0],["1995-04-19",0.583,0.583,0.583,0.583,48000.0],["1995-04-20",0.583,0.5858,0.583,0.583,28800.0],["1995-04-21",0.583,0.5858,0.583,0.5858,166400.0],["1995-04-24",0.5887,0.5943,0.5887,0.5943,134400.0],["1995-04-25",0.6,0.6,0.6,0.6,27200.0],["1995-04-26",0.6028,0.6028,0.6028,0.6028,6400.0],["1995-04-27",0.6056,0.6056,0.6056,0.6056,6400.0],["1995-04-28",0.6028,0.6056,0.6028,0.6056,110400.0],["1995-05-01",0.6056,0.6198,0.6056,0.617,604800.0],["1995-05-02",0.6198,0.6255,0.6198,0.6255,27200.0],["1995-05-03",0.6255,0.6255,0.6255,0.6255,9600.0],["1995-05-04",0.6283,0.6283,0.6283,0.6283,12800.0],["1995-05-05",0.6283,0.6339,0.6283,0.6339,62400.0],["1995-05-08",0.6339,0.6424,0.6339,0.6424,75200.0],["1995-05-09",0.6424,0.6424,0.6368,0.6424,155200.0],["1995-05-10",0.6424,0.6424,0.6424,0.6424,11200.0],["1995-05-11",0.6453,0.6453,0.6453,0.6453,24000.0],["1995-05-12",0.6453,0.6453,0.6453,0.6453,30400.0],["1995-05-15",0.6453,0.6453,0.6453,0.6453,49600.0],["1995-05-16",0.6453,0.6453,0.6424,0.6453,665600.0],["1995-05-17",0.6396,0.6396,0.6339,0.6339,392000.0],["1995-05-18",0.6283,0.6283,0.6,0.6056,224000.0],["1995-05-19",0.6,0.6,0.5915,0.5915,142400.0],["1995-05-22",0.5915,0.5915,0.583,0.583,68800.0],["1995-05-23",0.583,0.583,0.5802,0.5802,28800.0],["1995-05-24",0.583,0.583,0.5604,0.5604,240000.0],["1995-05-25",0.5604,0.5604,0.5604,0.5604,1600.0],["1995-05-26",0.566,0.566,0.5632,0.5632,14400.0],["1995-05-30",0.5604,0.5604,0.5547,0.5547,129600.0],["1995-05-31",0.5547,0.5547,0.5547,0.5547,64000.0],["1995-06-01",0.5547,0.5547,0.5519,0.5547,44800.0],["1995-06-02",0.5547,0.5547,0.5547,0.5547,0.0],["1995-06-05",0.5547,0.5547,0.5547,0.5547,1600.0],["1995-06-06",0.5547,0.5547,0.549,0.5519,41600.0],["1995-06-07",0.5519,0.5519,0.5519,0.5519,0.0],["1995-06-08",0.5462,0.5462,0.5377,0.5377,214400.0],["1995-06-09",0.5377,0.5377,0.5349,0.5349,46400.0],["1995-06-12",0.5406,0.5406,0.5321,0.5321,84800.0],["1995-06-13",0.5321,0.5377,0.5321,0.5349,142400.0],["1995-06-14",0.5349,0.5406,0.5349,0.5377,38400.0],["1995-06-15",0.5377,0.5377,0.5321,0.5349,27200.0],["1995-06-16",0.5349,0.5349,0.5321,0.5349,17600.0],["1995-06-19",0.5264,0.5292,0.5264,0.5292,49600.0],["1995-06-20",0.5264,0.5292,0.5264,0.5292,57600.0],["1995-06-21",0.5287,0.5315,0.5287,0.5315,11200.0],["1995-06-22",0.5287,0.5287,0.5287,0.5287,19200.0],["1995-06-23",0.5287,0.5287,0.5272,0.5287,32000.0],["1995-06-26",0.5287,0.5287,0.5258,0.5287,33600.0],["1995-06-27",0.5258,0.5258,0.5258,0.5258,99200.0],["1995-06-28",0.5258,0.5258,0.5145,0.5145,7843200.0],["1995-06-29",0.5145,0.5145,0.486,0.5116,2206400.0],["1995-06-30",0.5088,0.5258,0.5088,0.5258,1580800.0],["1995-07-03",0.523,0.523,0.5201,0.5201,36800.0],["1995-07-05",0.5258,0.5258,0.5002,0.5088,227200.0],["1995-07-06",0.5088,0.5116,0.5059,0.5059,238400.0],["1995-07-07",0.5059,0.5059,0.5059,0.5059,76800.0],["1995-07-10",0.5059,0.5088,0.5059,0.5059,507200.0],["1995-07-11",0.5059,0.5088,0.5059,0.5059,774400.0],["1995-07-12",0.5059,0.5173,0.5059,0.5145,150400.0],["1995-07-13",0.5116,0.5258,0.5116,0.5145,835200.0],["1995-07-14",0.5145,0.5173,0.5031,0.5031,177600.0],["1995-07-17",0.5116,0.5116,0.5088,0.5116,123200.0],["1995-07-18",0.5088,0.5173,0.5059,0.5116,200000.0],["1995-07-19",0.5116,0.5145,0.5088,0.5088,115200.0],["1995-07-20",0.5088,0.5145,0.5088,0.5116,49600.0],["1995-07-21",0.5088,0.5145,0.5059,0.5116,83200.0],["1995-07-24",0.5145,0.5145,0.5088,0.5116,72000.0],["1995-07-25",0.5116,0.5116,0.5088,0.5116,28800.0],["1995-07-26",0.5145,0.523,0.5145,0.5145,88000.0],["1995-07-27",0.5145,0.5201,0.5145,0.5145,24000.0],["1995-07-28",0.5145,0.5145,0.5116,0.5116,22400.0],["1995-07-31",0.5116,0.5145,0.5088,0.5145,41600.0],["1995-08-01",0.5116,0.5116,0.5088,0.5088,54400.0],["1995-08-02",0.5088,0.5088,0.5088,0.5088,385600.0],["1995-08-03",0.5088,0.5088,0.5088,0.5088,1600.0],["1995-08-04",0.5059,0.5088,0.5059,0.5059,64000.0],["1995-08-07",0.5088,0.5088,0.5059,0.5088,32000.0],["1995-08-08",0.5088,0.5088,0.5059,0.5059,24000.0],["1995-08-09",0.5088,0.5088,0.5088,0.5088,24000.0],["1995-08-10",0.5116,0.5116,0.5116,0.5116,6400.0],["1995-08-11",0.5116,0.5116,0.5116,0.5116,241600.0],["1995-08-14",0.5088,0.5116,0.5088,0.5088,27200.0],["1995-08-15",0.5059,0.5059,0.5059,0.5059,25600.0],["1995-08-16",0.5059,0.5088,0.5059,0.5059,20800.0],["1995-08-17",0.5059,0.5059,0.5031,0.5059,164800.0],["1995-08-18",0.5088,0.5116,0.5088,0.5116,1755200.0],["1995-08-21",0.5116,0.5116,0.5116,0.5116,3200.0],["1995-08-22",0.5088,0.5088,0.5088,0.5088,134400.0],["1995-08-23",0.5088,0.5116,0.5088,0.5088,216000.0],["1995-08-24",0.5088,0.5088,0.5088,0.5088,30400.0],["1995-08-25",0.5088,0.5116,0.5088,0.5088,38400.0],["1995-08-28",0.5088,0.5116,0.5088,0.5116,59200.0],["1995-08-29",0.5088,0.5088,0.5088,0.5088,809600.0],["1995-08-30",0.5088,0.5201,0.5088,0.5145,4705600.0],["1995-08-31",0.5145,0.5201,0.5145,0.5145,145600.0],["1995-09-01",0.5145,0.5258,0.5145,0.523,161600.0],["1995-09-05",0.523,0.523,0.5173,0.5173,104000.0],["1995-09-06",0.5173,0.5201,0.5173,0.5173,140800.0],["1995-09-07",0.5173,0.5173,0.5145,0.5145,48000.0],["1995-09-08",0.5145,0.5201,0.5145,0.5201,59200.0],["1995-09-11",0.5173,0.5201,0.5173,0.5173,28800.0],["1995-09-12",0.5173,0.5201,0.5173,0.5201,38400.0],["1995-09-13",0.523,0.523,0.5201,0.5201,20800.0],["1995-09-14",0.5201,0.5287,0.5201,0.5258,99200.0],["1995-09-15",0.5287,0.5287,0.523,0.5258,56000.0],["1995-09-18",0.523,0.523,0.5173,0.5173,97600.0],["1995-09-19",0.5173,0.5173,0.5145,0.5173,33600.0],["1995-09-20",0.5173,0.5173,0.5173,0.5173,9600.0],["1995-09-21",0.5201,0.523,0.5201,0.5201,812800.0],["1995-09-22",0.5201,0.5201,0.5145,0.5173,81600.0],["1995-09-25",0.5145,0.5145,0.5145,0.5145,4800.0],["1995-09-26",0.5201,0.5201,0.5116,0.5116,56000.0],["1995-09-27",0.5088,0.5088,0.5088,0.5088,19200.0],["1995-09-28",0.5116,0.5173,0.5116,0.5145,105600.0],["1995-09-29",0.5116,0.5287,0.5116,0.523,249600.0],["1995-10-02",0.523,0.5315,0.523,0.5258,185600.0],["1995-10-03",0.523,0.5258,0.523,0.523,360000.0],["1995-10-04",0.523,0.5287,0.523,0.5287,46400.0],["1995-10-05",0.5258,0.5287,0.523,0.5287,72000.0],["1995-10-06",0.5287,0.5287,0.523,0.5258,32000.0],["1995-10-09",0.523,0.523,0.5088,0.5173,382400.0],["1995-10-10",0.5173,0.5201,0.5173,0.5173,160000.0],["1995-10-11",0.5196,0.5224,0.5196,0.5224,110400.0],["1995-10-12",0.5196,0.5196,0.5196,0.5196,14400.0],["1995-10-13",0.5196,0.5196,0.5167,0.5167,33600.0],["1995-10-16",0.5167,0.5224,0.5139,0.5224,83200.0],["1995-10-17",0.5196,0.5224,0.5167,0.5224,41600.0],["1995-10-18",0.5224,0.5224,0.5196,0.5224,49600.0],["1995-10-19",0.5167,0.5224,0.5139,0.5139,164800.0],["1995-10-20",0.5139,0.5139,0.5082,0.5082,27200.0],["1995-10-23",0.5082,0.5082,0.5053,0.5082,30400.0],["1995-10-24",0.5082,0.5082,0.5082,0.5082,4800.0],["1995-10-25",0.5082,0.5082,0.5082,0.5082,3200.0],["1995-10-26",0.5025,0.5025,0.5025,0.5025,20800.0],["1995-10-27",0.4996,0.4996,0.4967,0.4967,35200.0],["1995-10-30",0.4939,0.4939,0.4939,0.4939,33600.0],["1995-10-31",0.491,0.4996,0.491,0.4967,35200.0],["1995-11-01",0.4967,0.5053,0.4967,0.5025,51200.0],["1995-11-02",0.4967,0.5025,0.4967,0.4996,56000.0],["1995-11-03",0.5025,0.511,0.5025,0.511,94400.0],["1995-11-06",0.511,0.511,0.511,0.511,3200.0],["1995-11-07",0.5082,0.511,0.5082,0.511,8000.0],["1995-11-08",0.5082,0.511,0.5025,0.5082,124800.0],["1995-11-09",0.5082,0.511,0.5053,0.511,17600.0],["1995-11-10",0.5082,0.5139,0.5082,0.5082,43200.0],["1995-11-13",0.5082,0.5082,0.4939,0.5025,113600.0],["1995-11-14",0.4996,0.4996,0.4939,0.4996,73600.0],["1995-11-15",0.4996,0.5025,0.4967,0.5025,16000.0],["1995-11-16",0.5025,0.5025,0.4996,0.5025,11200.0],["1995-11-17",0.5025,0.5053,0.5025,0.5053,41600.0],["1995-11-20",0.5025,0.5053,0.5025,0.5053,8000.0],["1995-11-21",0.5025,0.5167,0.5025,0.5167,190400.0],["1995-11-22",0.511,0.511,0.5082,0.5082,27200.0],["1995-11-24",0.511,0.511,0.511,0.511,3200.0],["1995-11-27",0.5082,0.5139,0.5082,0.511,51200.0],["1995-11-28",0.511,0.511,0.5053,0.511,25600.0],["1995-11-29",0.511,0.511,0.5082,0.5082,44800.0],["1995-11-30",0.5053,0.5053,0.5025,0.5025,489600.0],["1995-12-01",0.5025,0.5025,0.5025,0.5025,9600.0],["1995-12-04",0.5025,0.5025,0.491,0.491,88000.0],["1995-12-05",0.4939,0.4967,0.4882,0.4882,364800.0],["1995-12-06",0.491,0.491,0.4882,0.4882,16000.0],["1995-12-07",0.4939,0.4939,0.4882,0.4882,27200.0],["1995-12-08",0.491,0.4939,0.4853,0.4939,62400.0],["1995-12-11",0.4882,0.4967,0.4882,0.4967,59200.0],["1995-12-12",0.4939,0.5025,0.4939,0.5025,44800.0],["1995-12-13",0.4967,0.511,0.4967,0.511,132800.0],["1995-12-14",0.511,0.5139,0.5082,0.5082,84800.0],["1995-12-15",0.511,0.511,0.4939,0.4967,108800.0],["1995-12-18",0.4967,0.4967,0.4967,0.4967,4800.0],["1995-12-19",0.491,0.5053,0.491,0.5053,72000.0],["1995-12-20",0.5082,0.5082,0.5053,0.5082,59200.0],["1995-12-21",0.5139,0.5196,0.511,0.5196,168000.0],["1995-12-22",0.5196,0.5253,0.5167,0.5224,153600.0],["1995-12-26",0.5224,0.5224,0.511,0.5139,80000.0],["1995-12-27",0.5133,0.5133,0.5047,0.5047,25600.0],["1995-12-28",0.5076,0.5219,0.5076,0.5219,600000.0],["1995-12-29",0.519,0.519,0.5076,0.519,497600.0],["1996-01-02",0.519,0.5219,0.5162,0.519,131200.0],["1996-01-03",0.5162,0.5219,0.5133,0.5133,72000.0],["1996-01-04",0.5104,0.5133,0.5104,0.5104,33600.0],["1996-01-05",0.5076,0.5133,0.5076,0.5133,44800.0],["1996-01-08",0.5133,0.5133,0.5133,0.5133,0.0],["1996-01-09",0.5133,0.5219,0.5104,0.5219,300800.0],["1996-01-10",0.519,0.519,0.5104,0.5104,105600.0],["1996-01-11",0.5104,0.5104,0.5076,0.5076,22400.0],["1996-01-12",0.5076,0.5076,0.5076,0.5076,19200.0],["1996-01-15",0.5133,0.5162,0.5133,0.5162,19200.0],["1996-01-16",0.5133,0.519,0.5133,0.5162,38400.0],["1996-01-17",0.519,0.5219,0.5162,0.5219,16000.0],["1996-01-18",0.5219,0.5276,0.5219,0.5248,163200.0],["1996-01-19",0.5276,0.5276,0.5248,0.5276,32000.0],["1996-01-22",0.5276,0.5305,0.5248,0.5276,198400.0],["1996-01-23",0.5334,0.5334,0.5276,0.5276,64000.0],["1996-01-24",0.5248,0.5305,0.5219,0.5276,52800.0],["1996-01-25",0.5276,0.5276,0.5219,0.5276,28800.0],["1996-01-26",0.5248,0.5276,0.5248,0.5248,25600.0],["1996-01-29",0.5276,0.5362,0.5276,0.5362,387200.0],["1996-01-30",0.5334,0.5334,0.5276,0.5276,22400.0],["1996-01-31",0.5305,0.5305,0.5276,0.5276,60800.0],["1996-02-01",0.5305,0.5305,0.5248,0.5248,89600.0],["1996-02-02",0.5219,0.5219,0.5133,0.5133,556800.0],["1996-02-05",0.5133,0.5162,0.5133,0.5133,83200.0],["1996-02-06",0.5162,0.5162,0.5133,0.5162,32000.0],["1996-02-07",0.5133,0.5133,0.5104,0.5133,81600.0],["1996-02-08",0.5162,0.5162,0.5133,0.5162,32000.0],["1996-02-09",0.5104,0.5133,0.5104,0.5133,152000.0],["1996-02-12",0.5133,0.5133,0.5104,0.5133,41600.0],["1996-02-13",0.5076,0.5133,0.5076,0.5076,417600.0],["1996-02-14",0.5076,0.5076,0.5047,0.5047,38400.0],["1996-02-15",0.5047,0.5047,0.5018,0.5018,92800.0],["1996-02-16",0.5018,0.5076,0.5018,0.5018,139200.0],["1996-02-20",0.5018,0.5018,0.499,0.499,25600.0],["1996-02-21",0.4932,0.4961,0.4932,0.4961,275200.0],["1996-02-22",0.499,0.5047,0.4961,0.5047,33600.0],["1996-02-23",0.5047,0.5133,0.5047,0.5104,68800.0],["1996-02-26",0.5133,0.5133,0.5104,0.5104,56000.0],["1996-02-27",0.5047,0.5104,0.5047,0.5047,67200.0],["1996-02-28",0.5047,0.5133,0.5018,0.5133,326400.0],["1996-02-29",0.5133,0.5133,0.5076,0.5076,57600.0],["1996-03-01",0.5104,0.5104,0.5076,0.5076,28800.0],["1996-03-04",0.5104,0.5133,0.5104,0.5133,22400.0],["1996-03-05",0.5133,0.519,0.5133,0.519,49600.0],["1996-03-06",0.519,0.5219,0.5162,0.5162,105600.0],["1996-03-07",0.5104,0.5162,0.5076,0.5133,312000.0],["1996-03-08",0.5133,0.5133,0.5047,0.5047,52800.0],["1996-03-11",0.5104,0.519,0.5104,0.5133,289600.0],["1996-03-12",0.5162,0.5162,0.5133,0.5133,944000.0],["1996-03-13",0.5219,0.5362,0.5219,0.5334,1364800.0],["1996-03-14",0.5391,0.542,0.5362,0.5362,153600.0],["1996-03-15",0.5362,0.5391,0.5362,0.5391,80000.0],["1996-03-18",0.5362,0.5391,0.5334,0.5391,177600.0],["1996-03-19",0.5391,0.5391,0.5362,0.5362,564800.0],["1996-03-20",0.5357,0.5414,0.5357,0.5414,60800.0],["1996-03-21",0.5414,0.5558,0.5414,0.5558,265600.0],["1996-03-22",0.5587,0.576,0.5587,0.5731,286400.0],["1996-03-25",0.576,0.576,0.5645,0.5645,140800.0],["1996-03-26",0.5587,0.5587,0.5529,0.5558,158400.0],["1996-03-27",0.5587,0.5616,0.5587,0.5587,40000.0],["1996-03-28",0.5587,0.5702,0.5587,0.5702,44800.0],["1996-03-29",0.5673,0.5673,0.5587,0.5587,308800.0],["1996-04-01",0.5616,0.5616,0.5587,0.5587,46400.0],["1996-04-02",0.5558,0.5645,0.5558,0.5645,214400.0],["1996-04-03",0.5616,0.5673,0.5587,0.5645,284800.0],["1996-04-04",0.5702,0.5789,0.5702,0.5789,145600.0],["1996-04-08",0.5731,0.5789,0.5731,0.5731,67200.0],["1996-04-09",0.576,0.5904,0.576,0.5875,270400.0],["1996-04-10",0.5904,0.5961,0.5904,0.5904,86400.0],["1996-04-11",0.5961,0.6019,0.5933,0.6019,81600.0],["1996-04-12",0.599,0.599,0.5961,0.599,105600.0],["1996-04-15",0.599,0.6019,0.5904,0.5904,145600.0],["1996-04-16",0.5933,0.5961,0.5933,0.5961,16000.0],["1996-04-17",0.5933,0.5961,0.5904,0.5933,78400.0],["1996-04-18",0.5933,0.599,0.5875,0.5875,73600.0],["1996-04-19",0.5904,0.5904,0.5875,0.5904,32000.0],["1996-04-22",0.5904,0.5933,0.5904,0.5933,33600.0],["1996-04-23",0.5904,0.599,0.5904,0.599,67200.0],["1996-04-24",0.599,0.6019,0.5961,0.5961,68800.0],["1996-04-25",0.5904,0.6019,0.5904,0.6019,96000.0],["1996-04-26",0.6019,0.6019,0.5961,0.5961,78400.0],["1996-04-29",0.599,0.6221,0.599,0.6221,156800.0],["1996-04-30",0.6278,0.6278,0.6221,0.6221,224000.0],["1996-05-01",0.6221,0.6249,0.6192,0.6249,224000.0],["1996-05-02",0.6221,0.6249,0.6221,0.6221,64000.0],["1996-05-03",0.6221,0.6249,0.6221,0.6249,89600.0],["1996-05-06",0.6249,0.6278,0.6249,0.6278,78400.0],["1996-05-07",0.6249,0.6278,0.6221,0.6221,137600.0],["1996-05-08",0.6249,0.6249,0.6192,0.6221,262400.0],["1996-05-09",0.6221,0.6278,0.6221,0.6278,32000.0],["1996-05-10",0.6365,0.6451,0.6336,0.6422,92800.0],["1996-05-13",0.6451,0.6451,0.6451,0.6451,404800.0],["1996-05-14",0.6451,0.648,0.6451,0.648,6400.0],["1996-05-15",0.6422,0.6422,0.6393,0.6393,46400.0],["1996-05-16",0.6365,0.6365,0.6278,0.6278,76800.0],["1996-05-17",0.6249,0.6278,0.6221,0.6278,78400.0],["1996-05-20",0.6221,0.6278,0.6221,0.6278,51200.0],["1996-05-21",0.6249,0.6249,0.6249,0.6249,24000.0],["1996-05-22",0.6221,0.6221,0.6163,0.6221,32000.0],["1996-05-23",0.6192,0.6249,0.6192,0.6192,81600.0],["1996-05-24",0.6163,0.6221,0.6163,0.6221,46400.0],["1996-05-28",0.6192,0.6221,0.6192,0.6221,27200.0],["1996-05-29",0.6221,0.6249,0.6221,0.6221,20800.0],["1996-05-30",0.6192,0.6249,0.6192,0.6221,22400.0],["1996-05-31",0.6221,0.6221,0.6163,0.6221,17600.0],["1996-06-03",0.6192,0.6221,0.6134,0.6134,57600.0],["1996-06-04",0.6192,0.6221,0.6192,0.6221,52800.0],["1996-06-05",0.6163,0.6221,0.6163,0.6221,35200.0],["1996-06-06",0.6221,0.6221,0.6221,0.6221,4800.0],["1996-06-07",0.6163,0.6307,0.6134,0.6163,406400.0],["1996-06-10",0.6134,0.6221,0.6105,0.6221,112000.0],["1996-06-11",0.6163,0.6249,0.6163,0.6249,41600.0],["1996-06-12",0.6192,0.6249,0.6192,0.6249,28800.0],["1996-06-13",0.6249,0.6249,0.6249,0.6249,9600.0],["1996-06-14",0.6249,0.6278,0.6249,0.6278,4800.0],["1996-06-17",0.6221,0.6307,0.6221,0.6307,40000.0],["1996-06-18",0.6336,0.6422,0.6307,0.6422,35200.0],["1996-06-19",0.6392,0.6392,0.6305,0.6305,622400.0],["1996-06-20",0.6247,0.6247,0.6161,0.6219,76800.0],["1996-06-21",0.6247,0.6247,0.6103,0.6103,270400.0],["1996-06-24",0.6074,0.6074,0.6045,0.6045,40000.0],["1996-06-25",0.6045,0.6045,0.6016,0.6016,110400.0],["1996-06-26",0.5987,0.5987,0.59,0.59,126400.0],["1996-06-27",0.5843,0.5843,0.5698,0.5727,168000.0],["1996-06-28",0.5727,0.5814,0.5727,0.5785,270400.0],["1996-07-01",0.5785,0.5785,0.5756,0.5785,83200.0],["1996-07-02",0.5785,0.5814,0.5785,0.5785,35200.0],["1996-07-03",0.5785,0.5814,0.5785,0.5814,465600.0],["1996-07-05",0.5814,0.5814,0.5785,0.5785,41600.0],["1996-07-08",0.5727,0.5785,0.5727,0.5785,60800.0],["1996-07-09",0.5785,0.5814,0.5669,0.5669,1409600.0],["1996-07-10",0.5814,0.5814,0.5756,0.5785,43200.0],["1996-07-11",0.5785,0.5843,0.5785,0.5843,9600.0],["1996-07-12",0.5814,0.59,0.5814,0.5871,36800.0],["1996-07-15",0.59,0.5929,0.59,0.59,11200.0],["1996-07-16",0.5871,0.5871,0.5843,0.5871,148800.0],["1996-07-17",0.5843,0.5843,0.5785,0.5843,80000.0],["1996-07-18",0.5785,0.5843,0.5785,0.5814,17600.0],["1996-07-19",0.5871,0.5871,0.5871,0.5871,6400.0],["1996-07-22",0.5871,0.5958,0.5871,0.5958,36800.0],["1996-07-23",0.5987,0.5987,0.5958,0.5987,28800.0],["1996-07-24",0.5929,0.5958,0.59,0.59,64000.0],["1996-07-25",0.5958,0.5987,0.5958,0.5987,14400.0],["1996-07-26",0.6016,0.6016,0.6016,0.6016,16000.0],["1996-07-29",0.6016,0.6016,0.6016,0.6016,4800.0],["1996-07-30",0.6016,0.6016,0.6016,0.6016,17600.0],["1996-07-31",0.6016,0.6016,0.6016,0.6016,19200.0],["1996-08-01",0.6016,0.6045,0.6016,0.6045,41600.0],["1996-08-02",0.6074,0.6074,0.6016,0.6016,59200.0],["1996-08-05",0.6045,0.6074,0.6045,0.6074,36800.0],["1996-08-06",0.6074,0.6074,0.6016,0.6045,65600.0],["1996-08-07",0.6074,0.6132,0.6074,0.6132,75200.0],["1996-08-08",0.6132,0.6219,0.6132,0.6219,24000.0],["1996-08-09",0.6305,0.6363,0.6305,0.6363,49600.0],["1996-08-12",0.6363,0.6421,0.6363,0.6421,52800.0],["1996-08-13",0.6392,0.645,0.6392,0.6421,35200.0],["1996-08-14",0.6392,0.6479,0.6392,0.645,51200.0],["1996-08-15",0.6508,0.671,0.6508,0.6623,148800.0],["1996-08-16",0.6623,0.6797,0.6623,0.6797,120000.0],["1996-08-19",0.6739,0.6884,0.6739,0.6855,52800.0],["1996-08-20",0.6826,0.6855,0.6681,0.6681,118400.0],["1996-08-21",0.6681,0.6681,0.6652,0.6681,16000.0],["1996-08-22",0.6652,0.6681,0.6623,0.6652,49600.0],["1996-08-23",0.6652,0.6652,0.6652,0.6652,3200.0],["1996-08-26",0.6623,0.6623,0.6623,0.6623,46400.0],["1996-08-27",0.6623,0.6623,0.6595,0.6595,17600.0],["1996-08-28",0.6595,0.6595,0.6537,0.6595,73600.0],["1996-08-29",0.6595,0.6595,0.6566,0.6566,40000.0],["1996-08-30",0.6566,0.6566,0.6537,0.6566,38400.0],["1996-09-03",0.6537,0.6652,0.6508,0.6652,75200.0],["1996-09-04",0.6595,0.6623,0.6595,0.6623,59200.0],["1996-09-05",0.6595,0.6595,0.6566,0.6595,17600.0],["1996-09-06",0.6623,0.671,0.6623,0.671,102400.0],["1996-09-09",0.671,0.671,0.6681,0.671,14400.0],["1996-09-10",0.6681,0.6681,0.6566,0.6566,137600.0],["1996-09-11",0.6537,0.6623,0.6537,0.6566,100800.0],["1996-09-12",0.6595,0.671,0.6595,0.671,144000.0],["1996-09-13",0.6681,0.6797,0.6652,0.671,564800.0],["1996-09-16",0.6739,0.6739,0.6595,0.6595,140800.0],["1996-09-17",0.6595,0.6623,0.6595,0.6623,35200.0],["1996-09-18",0.6623,0.6681,0.6623,0.6681,105600.0],["1996-09-19",0.6681,0.6681,0.6595,0.6595,32000.0],["1996-09-20",0.6595,0.6652,0.6595,0.6652,54400.0],["1996-09-23",0.6652,0.6652,0.6623,0.6623,3200.0],["1996-09-24",0.6623,0.6623,0.6247,0.6247,342400.0],["1996-09-25",0.6275,0.6421,0.6275,0.6392,142400.0],["1996-09-26",0.6392,0.6421,0.6392,0.6392,25600.0],["1996-09-27",0.6363,0.6363,0.6363,0.6363,24000.0],["1996-09-30",0.6363,0.6392,0.6363,0.6392,35200.0],["1996-10-01",0.645,0.645,0.645,0.645,60800.0],["1996-10-02",0.6479,0.6479,0.6392,0.6421,83200.0],["1996-10-03",0.6392,0.6421,0.6333,0.6363,76800.0],["1996-10-04",0.6363,0.6363,0.6363,0.6363,4800.0],["1996-10-07",0.6392,0.6392,0.6275,0.6275,124800.0],["1996-10-08",0.6246,0.6246,0.6246,0.6246,4800.0],["1996-10-09",0.6246,0.6275,0.6246,0.6275,100800.0],["1996-10-10",0.6246,0.6246,0.6246,0.6246,3200.0],["1996-10-11",0.6275,0.6275,0.6275,0.6275,3200.0],["1996-10-14",0.6246,0.6246,0.6246,0.6246,3200.0],["1996-10-15",0.6246,0.6246,0.6246,0.6246,0.0],["1996-10-16",0.6217,0.6217,0.6217,0.6217,16000.0],["1996-10-17",0.6188,0.6188,0.6159,0.6159,6400.0],["1996-10-18",0.6188,0.6217,0.6188,0.6188,44800.0],["1996-10-21",0.6188,0.6217,0.6159,0.6159,38400.0],["1996-10-22",0.6159,0.6159,0.6101,0.6101,40000.0],["1996-10-23",0.6072,0.6072,0.6043,0.6043,17600.0],["1996-10-24",0.6014,0.6014,0.5869,0.5898,198400.0],["1996-10-25",0.5898,0.5927,0.584,0.5869,126400.0],["1996-10-28",0.5869,0.5869,0.5811,0.5811,33600.0],["1996-10-29",0.5811,0.5927,0.5811,0.584,169600.0],["1996-10-30",0.5811,0.5811,0.5811,0.5811,17600.0],["1996-10-31",0.5781,0.5811,0.5752,0.5781,75200.0],["1996-11-01",0.5811,0.5898,0.5811,0.5898,36800.0],["1996-11-04",0.5869,0.5898,0.584,0.5898,60800.0],["1996-11-05",0.5927,0.5927,0.584,0.584,20800.0],["1996-11-06",0.584,0.584,0.5723,0.5781,92800.0],["1996-11-07",0.5781,0.584,0.5781,0.584,70400.0],["1996-11-08",0.5811,0.5869,0.5811,0.584,35200.0],["1996-11-11",0.584,0.584,0.5752,0.5752,83200.0],["1996-11-12",0.5752,0.5752,0.5723,0.5723,22400.0],["1996-11-13",0.5665,0.5694,0.5578,0.5607,161600.0],["1996-11-14",0.5607,0.5665,0.5607,0.5636,86400.0],["1996-11-15",0.5607,0.5607,0.5578,0.5578,379200.0],["1996-11-18",0.5636,0.5665,0.5578,0.5607,2713600.0],["1996-11-19",0.5636,0.5636,0.5636,0.5636,59200.0],["1996-11-20",0.5636,0.5694,0.5636,0.5665,107200.0],["1996-11-21",0.5723,0.5781,0.5723,0.5723,115200.0],["1996-11-22",0.5781,0.5956,0.5781,0.5927,118400.0],["1996-11-25",0.5985,0.6043,0.5985,0.6043,136000.0],["1996-11-26",0.6043,0.6188,0.6043,0.6188,68800.0],["1996-11-27",0.6188,0.6217,0.6159,0.6159,52800.0],["1996-11-29",0.6217,0.6217,0.6217,0.6217,3200.0],["1996-12-02",0.6275,0.6508,0.6275,0.6508,131200.0],["1996-12-03",0.6421,0.645,0.6421,0.6421,105600.0],["1996-12-04",0.6392,0.6392,0.6363,0.6392,27200.0],["1996-12-05",0.6363,0.6392,0.6304,0.6333,99200.0],["1996-12-06",0.6275,0.6304,0.6246,0.6304,424000.0],["1996-12-09",0.6363,0.6392,0.6333,0.6363,94400.0],["1996-12-10",0.6392,0.6392,0.6363,0.6392,40000.0],["1996-12-11",0.6363,0.6392,0.6363,0.6392,44800.0],["1996-12-12",0.6363,0.6363,0.613,0.613,158400.0],["1996-12-13",0.6043,0.6043,0.5985,0.6014,97600.0],["1996-12-16",0.6101,0.613,0.6072,0.613,67200.0],["1996-12-17",0.6159,0.6217,0.6159,0.6217,140800.0],["1996-12-18",0.6275,0.6392,0.6275,0.6392,588800.0],["1996-12-19",0.6363,0.6421,0.6363,0.6392,1094400.0],["1996-12-20",0.6392,0.6392,0.6159,0.6188,478400.0],["1996-12-23",0.6159,0.6188,0.6159,0.6188,54400.0],["1996-12-24",0.6187,0.6245,0.6187,0.6216,54400.0],["1996-12-26",0.6245,0.6245,0.6245,0.6245,3200.0],["1996-12-27",0.6245,0.6245,0.6216,0.6245,24000.0],["1996-12-30",0.6245,0.6245,0.6216,0.6216,4800.0],["1996-12-31",0.6216,0.6245,0.6216,0.6245,16000.0],["1997-01-02",0.6245,0.6245,0.6129,0.6245,110400.0],["1997-01-03",0.6216,0.6245,0.6216,0.6245,14400.0],["1997-01-06",0.6245,0.6304,0.6216,0.6216,132800.0],["1997-01-07",0.6216,0.6216,0.6099,0.6129,123200.0],["1997-01-08",0.6129,0.6129,0.5983,0.5983,440000.0],["1997-01-09",0.6041,0.6099,0.6012,0.6099,36800.0],["1997-01-10",0.6041,0.6129,0.6041,0.6129,24000.0],["1997-01-13",0.6129,0.6129,0.6012,0.6012,40000.0],["1997-01-14",0.6012,0.6041,0.5954,0.6012,67200.0],["1997-01-15",0.6012,0.6099,0.5983,0.5983,91200.0],["1997-01-16",0.5983,0.607,0.5954,0.5954,64000.0],["1997-01-17",0.5954,0.6012,0.5954,0.6012,40000.0],["1997-01-20",0.5983,0.6099,0.5983,0.6099,33600.0],["1997-01-21",0.6099,0.6129,0.6099,0.6099,24000.0],["1997-01-22",0.6129,0.6129,0.607,0.607,89600.0],["1997-01-23",0.6099,0.6129,0.6099,0.6099,25600.0],["1997-01-24",0.607,0.6129,0.607,0.6129,41600.0],["1997-01-27",0.6158,0.6245,0.6129,0.6245,112000.0],["1997-01-28",0.6187,0.6187,0.6158,0.6187,40000.0],["1997-01-29",0.6187,0.6187,0.6158,0.6158,4800.0],["1997-01-30",0.6158,0.6333,0.6158,0.6304,203200.0],["1997-01-31",0.6304,0.6333,0.6304,0.6333,12800.0],["1997-02-03",0.6304,0.6333,0.6245,0.6245,41600.0],["1997-02-04",0.6304,0.6304,0.6245,0.6245,35200.0],["1997-02-05",0.6304,0.6362,0.6304,0.6333,187200.0],["1997-02-06",0.6304,0.6304,0.6275,0.6304,25600.0],["1997-02-07",0.6275,0.6304,0.6275,0.6304,9600.0],["1997-02-10",0.6216,0.6216,0.6187,0.6187,256000.0],["1997-02-11",0.6158,0.6187,0.6099,0.6099,198400.0],["1997-02-12",0.607,0.6129,0.607,0.6099,12800.0],["1997-02-13",0.6129,0.6129,0.6099,0.6099,17600.0],["1997-02-14",0.607,0.6099,0.607,0.607,59200.0],["1997-02-18",0.6041,0.607,0.5983,0.607,108800.0],["1997-02-19",0.6041,0.607,0.6041,0.6041,20800.0],["1997-02-20",0.607,0.607,0.6012,0.6041,49600.0],["1997-02-21",0.6012,0.6012,0.5924,0.5954,217600.0],["1997-02-24",0.5954,0.6041,0.5954,0.6041,84800.0],["1997-02-25",0.6012,0.6099,0.6012,0.6099,76800.0],["1997-02-26",0.6129,0.6158,0.6129,0.6129,28800.0],["1997-02-27",0.6158,0.6158,0.6158,0.6158,1600.0],["1997-02-28",0.6158,0.6245,0.6158,0.6245,36800.0],["1997-03-03",0.6245,0.6245,0.6245,0.6245,4800.0],["1997-03-04",0.6245,0.6245,0.6216,0.6245,43200.0],["1997-03-05",0.6216,0.6216,0.6216,0.6216,1600.0],["1997-03-06",0.6216,0.6216,0.6187,0.6216,35200.0],["1997-03-07",0.6129,0.6158,0.6099,0.6129,33600.0],["1997-03-10",0.6129,0.6129,0.6129,0.6129,12800.0],["1997-03-11",0.6129,0.6129,0.607,0.6099,20800.0],["1997-03-12",0.607,0.6099,0.6041,0.607,25600.0],["1997-03-13",0.607,0.6187,0.607,0.607,144000.0],["1997-03-14",0.607,0.6129,0.607,0.6099,44800.0],["1997-03-17",0.607,0.607,0.6041,0.607,32000.0],["1997-03-18",0.607,0.6099,0.6012,0.6012,33600.0],["1997-03-19",0.6011,0.6011,0.5981,0.5981,166400.0],["1997-03-20",0.5952,0.5952,0.5893,0.5893,59200.0],["1997-03-21",0.5864,0.5864,0.5864,0.5864,73600.0],["1997-03-24",0.5835,0.5864,0.5806,0.5806,62400.0],["1997-03-25",0.5776,0.5791,0.5688,0.5688,137600.0],["1997-03-26",0.5688,0.5688,0.563,0.563,24000.0],["1997-03-27",0.56,0.56,0.5454,0.5454,81600.0],["1997-03-31",0.5454,0.5454,0.5424,0.5454,83200.0],["1997-04-01",0.5454,0.5571,0.5454,0.5571,99200.0],["1997-04-02",0.5571,0.5688,0.5571,0.5688,64000.0],["1997-04-03",0.5659,0.5747,0.5659,0.5747,740800.0],["1997-04-04",0.5718,0.5747,0.5718,0.5747,14400.0],["1997-04-07",0.5718,0.5718,0.5718,0.5718,19200.0],["1997-04-08",0.5688,0.5806,0.5688,0.5806,44800.0],["1997-04-09",0.5835,0.5864,0.5835,0.5864,48000.0],["1997-04-10",0.5864,0.5893,0.5835,0.5835,35200.0],["1997-04-11",0.5835,0.5835,0.5776,0.5806,24000.0],["1997-04-14",0.5806,0.5806,0.5776,0.5776,8000.0],["1997-04-15",0.5776,0.5806,0.5747,0.5747,65600.0],["1997-04-16",0.5747,0.5806,0.5747,0.5806,108800.0],["1997-04-17",0.5835,0.5835,0.5835,0.5835,1600.0],["1997-04-18",0.5806,0.5864,0.5806,0.5864,822400.0],["1997-04-21",0.5893,0.5893,0.5776,0.5776,27200.0],["1997-04-22",0.5776,0.5776,0.5776,0.5776,22400.0],["1997-04-23",0.5718,0.5718,0.5659,0.5659,76800.0],["1997-04-24",0.5688,0.5688,0.56,0.56,475200.0],["1997-04-25",0.563,0.563,0.563,0.563,3200.0],["1997-04-28",0.5659,0.5659,0.56,0.563,84800.0],["1997-04-29",0.5659,0.5659,0.563,0.5659,14400.0],["1997-04-30",0.5688,0.5747,0.5688,0.5747,28800.0],["1997-05-01",0.5718,0.5835,0.5718,0.5835,60800.0],["1997-05-02",0.5835,0.6216,0.5835,0.6216,136000.0],["1997-05-05",0.6216,0.6392,0.6216,0.6392,65600.0],["1997-05-06",0.6333,0.6333,0.6304,0.6304,102400.0],["1997-05-07",0.6275,0.6275,0.6275,0.6275,1600.0],["1997-05-08",0.6304,0.6304,0.6216,0.6216,41600.0],["1997-05-09",0.6275,0.6304,0.6099,0.6099,108800.0],["1997-05-12",0.6128,0.6187,0.6128,0.6128,56000.0],["1997-05-13",0.6099,0.6128,0.6069,0.6069,9600.0],["1997-05-14",0.6099,0.6128,0.6099,0.6099,9600.0],["1997-05-15",0.604,0.6069,0.604,0.6055,12800.0],["1997-05-16",0.6011,0.6011,0.5996,0.5996,25600.0],["1997-05-19",0.5981,0.5981,0.5981,0.5981,1600.0],["1997-05-20",0.5981,0.6011,0.5981,0.5981,49600.0],["1997-05-21",0.5923,0.5923,0.5864,0.5864,43200.0],["1997-05-22",0.5835,0.5835,0.5806,0.5806,16000.0],["1997-05-23",0.5747,0.5776,0.5747,0.5776,28800.0],["1997-05-27",0.5776,0.5806,0.5776,0.5776,172800.0],["1997-05-28",0.5806,0.5923,0.5806,0.5893,67200.0],["1997-05-29",0.5864,0.5893,0.5864,0.5893,16000.0],["1997-05-30",0.5864,0.5893,0.5864,0.5864,152000.0],["1997-06-02",0.5879,0.5923,0.5879,0.5923,17600.0],["1997-06-03",0.5923,0.5952,0.5923,0.5952,64000.0],["1997-06-04",0.5952,0.5952,0.5835,0.5864,116800.0],["1997-06-05",0.585,0.5864,0.5835,0.5864,89600.0],["1997-06-06",0.5835,0.5952,0.5835,0.5864,1025600.0],["1997-06-09",0.5893,0.5923,0.5864,0.5864,260800.0],["1997-06-10",0.5864,0.5864,0.5835,0.5835,94400.0],["1997-06-11",0.5835,0.5893,0.5835,0.5893,692800.0],["1997-06-12",0.5923,0.5937,0.5893,0.5937,484800.0],["1997-06-13",0.5952,0.5952,0.5937,0.5952,187200.0],["1997-06-16",0.5952,0.5967,0.5952,0.5967,158400.0],["1997-06-17",0.5981,0.604,0.5981,0.6025,156800.0],["1997-06-18",0.6017,0.6017,0.5958,0.5972,88000.0],["1997-06-19",0.6002,0.6017,0.5987,0.6017,73600.0],["1997-06-20",0.5928,0.5987,0.5928,0.5972,214400.0],["1997-06-23",0.5987,0.5987,0.5928,0.5958,75200.0],["1997-06-24",0.5958,0.6017,0.5958,0.6017,171200.0],["1997-06-25",0.6046,0.6076,0.6017,0.6046,52800.0],["1997-06-26",0.6046,0.6046,0.5987,0.5987,46400.0],["1997-06-27",0.5958,0.5972,0.5928,0.5928,67200.0],["1997-06-30",0.5899,0.5899,0.584,0.5854,124800.0],["1997-07-01",0.5854,0.5928,0.5854,0.5928,33600.0],["1997-07-02",0.5943,0.6017,0.5943,0.5943,38400.0],["1997-07-03",0.5972,0.6017,0.5972,0.6017,44800.0],["1997-07-07",0.6046,0.612,0.6017,0.6076,80000.0],["1997-07-08",0.6046,0.6046,0.5987,0.5987,590400.0],["1997-07-09",0.5958,0.6031,0.5958,0.6031,1593600.0],["1997-07-10",0.6031,0.6076,0.5899,0.5987,4268800.0],["1997-07-11",0.6046,0.6046,0.5958,0.5987,185600.0],["1997-07-14",0.5987,0.6076,0.5987,0.6076,86400.0],["1997-07-15",0.6076,0.6076,0.5928,0.5958,899200.0],["1997-07-16",0.5958,0.6017,0.5928,0.5943,385600.0],["1997-07-17",0.5928,0.5943,0.5854,0.5854,1923200.0],["1997-07-18",0.584,0.5884,0.584,0.5884,65600.0],["1997-07-21",0.5854,0.5899,0.584,0.5899,177600.0],["1997-07-22",0.5913,0.5928,0.5899,0.5899,57600.0],["1997-07-23",0.5928,0.5987,0.5928,0.5943,83200.0],["1997-07-24",0.5958,0.5958,0.5899,0.5913,108800.0],["1997-07-25",0.5928,0.5928,0.5899,0.5913,43200.0],["1997-07-28",0.5913,0.5928,0.5869,0.5869,52800.0],["1997-07-29",0.584,0.5869,0.5707,0.5869,4568000.0],["1997-07-30",0.5928,0.6135,0.5928,0.6135,169600.0],["1997-07-31",0.6105,0.6135,0.6105,0.612,142400.0],["1997-08-01",0.6135,0.6223,0.6105,0.6208,185600.0],["1997-08-04",0.6179,0.6179,0.612,0.6164,110400.0],["1997-08-05",0.6149,0.6164,0.612,0.6149,219200.0],["1997-08-06",0.6164,0.6341,0.6164,0.6312,201600.0],["1997-08-07",0.637,0.637,0.6267,0.6297,180800.0],["1997-08-08",0.6282,0.6282,0.6238,0.6267,46400.0],["1997-08-11",0.6253,0.6253,0.6253,0.6253,19200.0],["1997-08-12",0.6282,0.637,0.6282,0.6312,228800.0],["1997-08-13",0.6312,0.6326,0.6267,0.6267,67200.0],["1997-08-14",0.6238,0.6267,0.6223,0.6267,43200.0],["1997-08-15",0.6282,0.6312,0.6282,0.6282,120000.0],["1997-08-18",0.6312,0.6312,0.6267,0.6267,60800.0],["1997-08-19",0.6312,0.6341,0.6282,0.6282,160000.0],["1997-08-20",0.6312,0.637,0.6312,0.6356,212800.0],["1997-08-21",0.637,0.6429,0.637,0.6385,201600.0],["1997-08-22",0.637,0.637,0.6282,0.6312,57600.0],["1997-08-25",0.6253,0.6312,0.6223,0.6223,86400.0],["1997-08-26",0.6223,0.6312,0.6194,0.6312,56000.0],["1997-08-27",0.6341,0.6356,0.6326,0.6341,259200.0],["1997-08-28",0.6312,0.6312,0.6223,0.6238,281600.0],["1997-08-29",0.6223,0.6223,0.6179,0.6179,36800.0],["1997-09-02",0.609,0.6194,0.609,0.6194,126400.0],["1997-09-03",0.6194,0.6223,0.6164,0.6179,83200.0],["1997-09-04",0.6253,0.6341,0.6253,0.6312,174400.0],["1997-09-05",0.6312,0.6312,0.6282,0.6312,176000.0],["1997-09-08",0.6326,0.637,0.6326,0.637,78400.0],["1997-09-09",0.637,0.6488,0.637,0.6488,606400.0],["1997-09-10",0.6488,0.6503,0.6459,0.6459,395200.0],["1997-09-11",0.6459,0.6474,0.64,0.6474,84800.0],["1997-09-12",0.6459,0.6488,0.6444,0.6488,228800.0],["1997-09-15",0.6488,0.6518,0.6488,0.6488,92800.0],["1997-09-16",0.6488,0.6488,0.637,0.6415,222400.0],["1997-09-17",0.6444,0.6488,0.6429,0.6488,28800.0],["1997-09-18",0.6547,0.6577,0.6518,0.6518,134400.0],["1997-09-19",0.6518,0.6547,0.6488,0.6503,156800.0],["1997-09-22",0.6533,0.6547,0.6533,0.6533,40000.0],["1997-09-23",0.6562,0.6636,0.6533,0.6636,123200.0],["1997-09-24",0.6606,0.6606,0.6488,0.6547,124800.0],["1997-09-25",0.6503,0.6503,0.6415,0.6415,97600.0],["1997-09-26",0.6385,0.64,0.6282,0.6282,91200.0],["1997-09-29",0.6223,0.6223,0.609,0.6135,238400.0],["1997-09-30",0.6135,0.6179,0.612,0.6135,468800.0],["1997-10-01",0.6135,0.6164,0.6135,0.6164,156800.0],["1997-10-02",0.6135,0.6223,0.6135,0.6223,33600.0],["1997-10-03",0.6253,0.6341,0.6253,0.6312,76800.0],["1997-10-06",0.6253,0.6356,0.6223,0.6341,267200.0],["1997-10-07",0.6341,0.6606,0.6341,0.6606,182400.0],["1997-10-08",0.6583,0.6642,0.6583,0.6612,128000.0],["1997-10-09",0.6627,0.6642,0.6627,0.6642,60800.0],["1997-10-10",0.6612,0.6701,0.6612,0.6672,176000.0],["1997-10-13",0.6701,0.6731,0.6701,0.6701,560000.0],["1997-10-14",0.6731,0.6775,0.6701,0.6761,1790400.0],["1997-10-15",0.6761,0.6761,0.6746,0.6761,126400.0],["1997-10-16",0.6761,0.6835,0.6761,0.6835,112000.0],["1997-10-17",0.6805,0.6805,0.6494,0.6672,289600.0],["1997-10-20",0.6583,0.6672,0.6494,0.6672,217600.0],["1997-10-21",0.6642,0.6642,0.6612,0.6627,51200.0],["1997-10-22",0.6598,0.6657,0.6598,0.6657,49600.0],["1997-10-23",0.6612,0.6627,0.6583,0.6627,78400.0],["1997-10-24",0.6612,0.6701,0.6612,0.6642,120000.0],["1997-10-27",0.6642,0.6642,0.6523,0.6538,88000.0],["1997-10-28",0.6509,0.6509,0.6434,0.6434,137600.0],["1997-10-29",0.6494,0.6494,0.6434,0.6434,32000.0],["1997-10-30",0.6405,0.642,0.639,0.642,59200.0],["1997-10-31",0.6405,0.6405,0.6257,0.6286,137600.0],["1997-11-03",0.6346,0.6405,0.6346,0.6375,62400.0],["1997-11-04",0.6405,0.6449,0.6375,0.6405,105600.0],["1997-11-05",0.6464,0.6509,0.6434,0.6494,73600.0],["1997-11-06",0.6523,0.6523,0.6464,0.6464,41600.0],["1997-11-07",0.6434,0.6449,0.6434,0.6434,84800.0],["1997-11-10",0.6449,0.6509,0.6449,0.6509,96000.0],["1997-11-11",0.6523,0.6523,0.6509,0.6523,17600.0],["1997-11-12",0.6494,0.6494,0.6346,0.6346,193600.0],["1997-11-13",0.6346,0.6375,0.6301,0.6375,51200.0],["1997-11-14",0.6346,0.642,0.6346,0.6405,65600.0],["1997-11-17",0.6405,0.6494,0.6405,0.6434,134400.0],["1997-11-18",0.6494,0.6523,0.6464,0.6464,46400.0],["1997-11-19",0.6494,0.6494,0.6405,0.6405,30400.0],["1997-11-20",0.6405,0.6434,0.639,0.639,54400.0],["1997-11-21",0.642,0.6434,0.639,0.639,9600.0],["1997-11-24",0.6464,0.6464,0.6375,0.639,456000.0],["1997-11-25",0.6375,0.6375,0.6346,0.6346,88000.0],["1997-11-26",0.6375,0.6375,0.6375,0.6375,8000.0],["1997-11-28",0.6375,0.6405,0.6375,0.6405,8000.0],["1997-12-01",0.6405,0.6434,0.639,0.6434,240000.0],["1997-12-02",0.6405,0.6434,0.6375,0.6434,56000.0],["1997-12-03",0.6464,0.6464,0.6375,0.6464,108800.0],["1997-12-04",0.6434,0.6464,0.642,0.642,49600.0],["1997-12-05",0.6464,0.6523,0.6434,0.6523,201600.0],["1997-12-08",0.6523,0.6523,0.6449,0.6449,25600.0],["1997-12-09",0.6479,0.6494,0.6464,0.6464,20800.0],["1997-12-10",0.6494,0.6523,0.6434,0.6464,272000.0],["1997-12-11",0.6494,0.6612,0.6434,0.6434,246400.0],["1997-12-12",0.6434,0.6434,0.6286,0.6375,396800.0],["1997-12-15",0.6405,0.6405,0.6405,0.6405,9600.0],["1997-12-16",0.6464,0.6523,0.6464,0.6509,46400.0],["1997-12-17",0.6509,0.6553,0.6509,0.6538,528000.0],["1997-12-18",0.6538,0.6538,0.6464,0.6494,40000.0],["1997-12-19",0.6449,0.6464,0.642,0.642,41600.0],["1997-12-22",0.6479,0.6553,0.6479,0.6523,104000.0],["1997-12-23",0.6455,0.6589,0.6455,0.6574,156800.0],["1997-12-24",0.6574,0.6574,0.6574,0.6574,0.0],["1997-12-26",0.6574,0.6574,0.6574,0.6574,0.0],["1997-12-29",0.6574,0.6574,0.6574,0.6574,0.0],["1997-12-30",0.6589,0.6619,0.6589,0.6619,193600.0],["1997-12-31",0.6619,0.6619,0.6589,0.6589,20800.0],["1998-01-02",0.6619,0.6619,0.6589,0.6619,35200.0],["1998-01-05",0.6589,0.6619,0.6589,0.6604,88000.0],["1998-01-06",0.6574,0.6619,0.6559,0.6619,278400.0],["1998-01-07",0.6678,0.6678,0.6559,0.6559,81600.0],["1998-01-08",0.6604,0.6604,0.6529,0.6529,41600.0],["1998-01-09",0.6559,0.6559,0.638,0.638,56000.0],["1998-01-12",0.635,0.635,0.6291,0.6291,48000.0],["1998-01-13",0.6261,0.6261,0.6201,0.6261,43200.0],["1998-01-14",0.6231,0.6365,0.6231,0.6365,65600.0],["1998-01-15",0.635,0.6544,0.635,0.6544,54400.0],["1998-01-16",0.6574,0.6574,0.6559,0.6574,76800.0],["1998-01-20",0.6589,0.6589,0.6529,0.6544,308800.0],["1998-01-21",0.6559,0.6574,0.6529,0.6529,400000.0],["1998-01-22",0.65,0.65,0.644,0.6455,35200.0],["1998-01-23",0.6395,0.6425,0.6321,0.6336,46400.0],["1998-01-26",0.6365,0.641,0.6336,0.6365,35200.0],["1998-01-27",0.6321,0.6321,0.5963,0.5963,243200.0],["1998-01-28",0.5963,0.6172,0.5933,0.6112,147200.0],["1998-01-29",0.6142,0.6261,0.6142,0.6261,89600.0],["1998-01-30",0.6231,0.6261,0.6172,0.6231,107200.0],["1998-02-02",0.6201,0.6261,0.6172,0.6172,174400.0],["1998-02-03",0.6112,0.6231,0.6112,0.6231,107200.0],["1998-02-04",0.6201,0.6261,0.6201,0.6201,164800.0],["1998-02-05",0.6142,0.6231,0.6112,0.6231,238400.0],["1998-02-06",0.6261,0.6321,0.6231,0.6231,158400.0],["1998-02-09",0.6291,0.6321,0.6261,0.6261,214400.0],["1998-02-10",0.6276,0.6291,0.6172,0.6201,160000.0],["1998-02-11",0.6201,0.6231,0.6157,0.6187,105600.0],["1998-02-12",0.6172,0.6201,0.6157,0.6157,140800.0],["1998-02-13",0.6201,0.6261,0.6201,0.6261,84800.0],["1998-02-17",0.6291,0.6291,0.6261,0.6261,107200.0],["1998-02-18",0.6291,0.6291,0.6231,0.6231,185600.0],["1998-02-19",0.6201,0.6276,0.6201,0.6231,57600.0],["1998-02-20",0.6231,0.6291,0.6172,0.6291,132800.0],["1998-02-23",0.6291,0.638,0.6261,0.638,361600.0],["1998-02-24",0.638,0.638,0.635,0.635,131200.0],["1998-02-25",0.6321,0.644,0.6321,0.644,361600.0],["1998-02-26",0.644,0.644,0.638,0.641,70400.0],["1998-02-27",0.644,0.647,0.644,0.6455,35200.0],["1998-03-02",0.647,0.65,0.647,0.65,222400.0],["1998-03-03",0.6544,0.6544,0.6514,0.6544,73600.0],["1998-03-04",0.6529,0.6529,0.644,0.644,81600.0],["1998-03-05",0.6425,0.644,0.638,0.638,33600.0],["1998-03-06",0.638,0.6395,0.635,0.638,70400.0],["1998-03-09",0.635,0.65,0.635,0.65,459200.0],["1998-03-10",0.6529,0.6559,0.6529,0.6529,208000.0],["1998-03-11",0.6529,0.6619,0.6529,0.6619,504000.0],["1998-03-12",0.6619,0.6678,0.6529,0.6529,379200.0],["1998-03-13",0.6559,0.6589,0.6559,0.6559,100800.0],["1998-03-16",0.6559,0.6678,0.6559,0.6678,208000.0],["1998-03-17",0.6678,0.6708,0.6649,0.6649,32000.0],["1998-03-18",0.6655,0.6685,0.664,0.6655,88000.0],["1998-03-19",0.6655,0.667,0.6625,0.664,59200.0],["1998-03-20",0.658,0.6595,0.6565,0.6595,100800.0],["1998-03-23",0.6595,0.6595,0.6595,0.6595,3200.0],["1998-03-24",0.6595,0.6655,0.6565,0.6595,81600.0],["1998-03-25",0.6595,0.6595,0.6535,0.6535,75200.0],["1998-03-26",0.6505,0.6565,0.6475,0.6505,200000.0],["1998-03-27",0.6475,0.6475,0.6475,0.6475,1600.0],["1998-03-30",0.6445,0.649,0.6445,0.649,32000.0],["1998-03-31",0.6475,0.6535,0.6475,0.6505,435200.0],["1998-04-01",0.6535,0.6535,0.6505,0.6535,137600.0],["1998-04-02",0.652,0.652,0.6475,0.6475,46400.0],["1998-04-03",0.6535,0.6535,0.6505,0.652,88000.0],["1998-04-06",0.652,0.658,0.6475,0.655,499200.0],["1998-04-07",0.6565,0.6595,0.652,0.652,321600.0],["1998-04-08",0.652,0.652,0.6385,0.6415,158400.0],["1998-04-09",0.6415,0.655,0.6415,0.6535,144000.0],["1998-04-13",0.6535,0.6535,0.6475,0.6475,46400.0],["1998-04-14",0.6505,0.6535,0.6385,0.6385,62400.0],["1998-04-15",0.7074,0.7329,0.7074,0.7314,2185600.0],["1998-04-16",0.7374,0.8004,0.7374,0.7884,593600.0],["1998-04-17",0.7854,0.7854,0.7734,0.7749,392000.0],["1998-04-20",0.7734,0.7749,0.7674,0.7719,1363200.0],["1998-04-21",0.7689,0.7764,0.7689,0.7734,41600.0],["1998-04-22",0.7674,0.7674,0.7464,0.7464,56000.0],["1998-04-23",0.7494,0.7524,0.7314,0.7494,518400.0],["1998-04-24",0.7494,0.7494,0.7434,0.7434,48000.0],["1998-04-27",0.7284,0.7284,0.7164,0.7224,281600.0],["1998-04-28",0.7194,0.7434,0.7194,0.7434,120000.0],["1998-04-29",0.7434,0.7674,0.7434,0.7674,172800.0],["1998-04-30",0.7614,0.7734,0.7554,0.7569,257600.0],["1998-05-01",0.7539,0.7584,0.7509,0.7584,54400.0],["1998-05-04",0.7584,0.7614,0.7434,0.7434,89600.0],["1998-05-05",0.7434,0.7434,0.7254,0.7269,444800.0],["1998-05-06",0.7269,0.7299,0.7239,0.7239,92800.0],["1998-05-07",0.7269,0.7314,0.7254,0.7254,179200.0],["1998-05-08",0.7254,0.7299,0.7254,0.7254,25600.0],["1998-05-11",0.7254,0.7254,0.7104,0.7104,115200.0],["1998-05-12",0.7104,0.7104,0.7044,0.7044,38400.0],["1998-05-13",0.7014,0.7014,0.6984,0.6984,12800.0],["1998-05-14",0.6954,0.7014,0.6924,0.6924,40000.0],["1998-05-15",0.6954,0.6954,0.6924,0.6954,27200.0],["1998-05-18",0.6954,0.6954,0.6924,0.6924,40000.0],["1998-05-19",0.6894,0.6894,0.6834,0.6834,65600.0],["1998-05-20",0.6834,0.6834,0.6655,0.6655,38400.0],["1998-05-21",0.6655,0.6662,0.6655,0.6655,153600.0],["1998-05-22",0.6655,0.6685,0.664,0.6685,40000.0],["1998-05-26",0.6655,0.6834,0.6655,0.6805,57600.0],["1998-05-27",0.6775,0.6775,0.6655,0.6655,48000.0],["1998-05-28",0.6655,0.667,0.6655,0.6655,105600.0],["1998-05-29",0.6595,0.661,0.6445,0.6565,254400.0],["1998-06-01",0.6565,0.6595,0.6565,0.658,16000.0],["1998-06-02",0.661,0.6715,0.6505,0.6535,161600.0],["1998-06-03",0.6535,0.6625,0.6535,0.6625,768000.0],["1998-06-04",0.6595,0.6685,0.6595,0.6685,923200.0],["1998-06-05",0.6655,0.6954,0.6655,0.6954,131200.0],["1998-06-08",0.6954,0.7194,0.6954,0.7134,211200.0],["1998-06-09",0.7134,0.7134,0.7104,0.7104,20800.0],["1998-06-10",0.7104,0.7104,0.7074,0.7074,187200.0],["1998-06-11",0.7074,0.7074,0.6954,0.6954,88000.0],["1998-06-12",0.6954,0.6954,0.6879,0.6879,124800.0],["1998-06-15",0.6834,0.6834,0.6805,0.6805,80000.0],["1998-06-16",0.679,0.6805,0.6715,0.6715,115200.0],["1998-06-17",0.6715,0.6715,0.661,0.661,142400.0],["1998-06-18",0.658,0.658,0.6325,0.6415,193600.0],["1998-06-19",0.6475,0.6475,0.6205,0.6205,203200.0],["1998-06-22",0.6235,0.625,0.6235,0.6235,120000.0],["1998-06-23",0.6235,0.6235,0.6085,0.6085,62400.0],["1998-06-24",0.6121,0.6287,0.6121,0.6272,113600.0],["1998-06-25",0.6317,0.6378,0.6317,0.6317,43200.0],["1998-06-26",0.6287,0.6302,0.6257,0.6257,73600.0],["1998-06-29",0.6347,0.6378,0.6257,0.6363,128000.0],["1998-06-30",0.6302,0.6302,0.6212,0.6212,192000.0],["1998-07-01",0.6212,0.6257,0.6212,0.6257,38400.0],["1998-07-02",0.6227,0.6272,0.6212,0.6212,312000.0],["1998-07-06",0.6272,0.6302,0.6242,0.6287,289600.0],["1998-07-07",0.6302,0.6347,0.6242,0.6242,187200.0],["1998-07-08",0.6272,0.6302,0.6257,0.6257,164800.0],["1998-07-09",0.6121,0.6121,0.5971,0.6001,156800.0],["1998-07-10",0.6031,0.6136,0.6031,0.6091,80000.0],["1998-07-13",0.6091,0.6272,0.6061,0.6272,115200.0],["1998-07-14",0.6272,0.6302,0.6242,0.6242,84800.0],["1998-07-15",0.6272,0.6272,0.6182,0.6227,64000.0],["1998-07-16",0.6227,0.6227,0.6182,0.6182,28800.0],["1998-07-17",0.6272,0.6272,0.6121,0.6151,68800.0],["1998-07-20",0.6121,0.6121,0.6091,0.6121,14400.0],["1998-07-21",0.6121,0.6121,0.6061,0.6076,265600.0],["1998-07-22",0.6076,0.6091,0.6031,0.6091,1316800.0],["1998-07-23",0.6091,0.6151,0.6091,0.6091,20800.0],["1998-07-24",0.6091,0.6106,0.6076,0.6091,508800.0],["1998-07-27",0.6091,0.6091,0.5971,0.5971,84800.0],["1998-07-28",0.5986,0.5986,0.5971,0.5971,32000.0],["1998-07-29",0.5971,0.5971,0.5971,0.5971,86400.0],["1998-07-30",0.5971,0.5986,0.5955,0.5955,332800.0],["1998-07-31",0.594,0.594,0.582,0.582,102400.0],["1998-08-03",0.5805,0.5805,0.5639,0.5639,33600.0],["1998-08-04",0.5609,0.5609,0.5458,0.5458,72000.0],["1998-08-05",0.5428,0.5428,0.5247,0.5247,49600.0],["1998-08-06",0.5232,0.5232,0.5096,0.5126,129600.0],["1998-08-07",0.5081,0.5141,0.5006,0.5141,313600.0],["1998-08-10",0.5111,0.5187,0.5111,0.5187,240000.0],["1998-08-11",0.5186,0.5458,0.5186,0.5277,360000.0],["1998-08-12",0.5428,0.5699,0.5307,0.5609,364800.0],["1998-08-13",0.5729,0.591,0.5699,0.588,420800.0],["1998-08-14",0.585,0.6121,0.582,0.6091,518400.0],["1998-08-17",0.6031,0.6302,0.5669,0.6272,612800.0],["1998-08-18",0.6302,0.6302,0.6076,0.6106,139200.0],["1998-08-19",0.6091,0.6091,0.5955,0.5971,169600.0],["1998-08-20",0.588,0.588,0.582,0.588,16000.0],["1998-08-21",0.5759,0.579,0.5759,0.579,49600.0],["1998-08-24",0.579,0.579,0.5759,0.5759,168000.0],["1998-08-25",0.579,0.588,0.5729,0.5729,484800.0],["1998-08-26",0.5639,0.5639,0.5217,0.5217,208000.0],["1998-08-27",0.5186,0.5186,0.5066,0.5096,144000.0],["1998-08-28",0.5096,0.5126,0.5036,0.5066,44800.0],["1998-08-31",0.5036,0.5126,0.5006,0.5126,256000.0],["1998-09-01",0.5066,0.5066,0.4915,0.5036,257600.0],["1998-09-02",0.4252,0.4252,0.3679,0.3679,1588800.0],["1998-09-03",0.3618,0.3618,0.3498,0.3618,540800.0],["1998-09-04",0.3679,0.3679,0.3649,0.3664,300800.0],["1998-09-08",0.3679,0.3679,0.3664,0.3679,115200.0],["1998-09-09",0.3709,0.3799,0.3709,0.3799,56000.0],["1998-09-10",0.3799,0.3799,0.3762,0.3769,315200.0],["1998-09-11",0.3739,0.3769,0.3739,0.3769,161600.0],["1998-09-14",0.3754,0.3754,0.3679,0.3679,44800.0],["1998-09-15",0.3709,0.3709,0.3588,0.3588,65600.0],["1998-09-16",0.3588,0.3709,0.3558,0.3603,204800.0],["1998-09-17",0.3603,0.3603,0.3483,0.3513,292800.0],["1998-09-18",0.3528,0.3649,0.3498,0.3649,270400.0],["1998-09-21",0.3618,0.3739,0.3618,0.3618,78400.0],["1998-09-22",0.3649,0.3814,0.3649,0.3769,243200.0],["1998-09-23",0.3769,0.383,0.3739,0.3739,132800.0],["1998-09-24",0.3739,0.3769,0.3709,0.3709,38400.0],["1998-09-25",0.3679,0.3709,0.3634,0.3649,56000.0],["1998-09-28",0.3679,0.3769,0.3649,0.3649,225600.0],["1998-09-29",0.3649,0.3709,0.3588,0.3588,72000.0],["1998-09-30",0.3588,0.3739,0.3588,0.3724,217600.0],["1998-10-01",0.3769,0.3769,0.3664,0.3739,233600.0],["1998-10-02",0.3739,0.383,0.3709,0.3769,416000.0],["1998-10-05",0.3778,0.3839,0.3595,0.3595,276800.0],["1998-10-06",0.3595,0.3656,0.3595,0.3595,190400.0],["1998-10-07",0.358,0.3625,0.3565,0.3595,40000.0],["1998-10-08",0.3565,0.3656,0.3565,0.3641,628800.0],["1998-10-09",0.3625,0.3656,0.3625,0.3656,1019200.0],["1998-10-12",0.3747,0.3869,0.3656,0.3656,808000.0],["1998-10-13",0.3717,0.3778,0.3686,0.3747,110400.0],["1998-10-14",0.3717,0.3747,0.3656,0.3656,328000.0],["1998-10-15",0.3625,0.3641,0.3625,0.3625,246400.0],["1998-10-16",0.3656,0.3656,0.3549,0.3565,113600.0],["1998-10-19",0.3534,0.3625,0.3534,0.3625,281600.0],["1998-10-20",0.3625,0.3641,0.3595,0.3595,142400.0],["1998-10-21",0.3595,0.3595,0.3534,0.3565,414400.0],["1998-10-22",0.3565,0.3565,0.3534,0.3534,201600.0],["1998-10-23",0.3504,0.3519,0.3504,0.3519,83200.0],["1998-10-26",0.3519,0.3717,0.3519,0.3702,636800.0],["1998-10-27",0.3717,0.3778,0.3686,0.3686,369600.0],["1998-10-28",0.3717,0.3778,0.3717,0.3778,44800.0],["1998-10-29",0.3747,0.3808,0.3747,0.3808,52800.0],["1998-10-30",0.3839,0.3839,0.3747,0.3747,171200.0],["1998-11-02",0.3747,0.3961,0.3747,0.3945,108800.0],["1998-11-03",0.3961,0.4006,0.39,0.4006,94400.0],["1998-11-04",0.4052,0.4052,0.3991,0.3991,1756800.0],["1998-11-05",0.4022,0.4113,0.4006,0.4113,313600.0],["1998-11-06",0.4113,0.4235,0.4098,0.4235,172800.0],["1998-11-09",0.4235,0.4235,0.4143,0.4143,46400.0],["1998-11-10",0.4174,0.4204,0.4159,0.4174,40000.0],["1998-11-11",0.4204,0.4235,0.4082,0.4098,96000.0],["1998-11-12",0.4098,0.4128,0.4098,0.4113,56000.0],["1998-11-13",0.4052,0.4052,0.39,0.393,105600.0],["1998-11-16",0.393,0.393,0.3808,0.3869,252800.0],["1998-11-17",0.3869,0.393,0.3869,0.3915,40000.0],["1998-11-18",0.393,0.4052,0.393,0.4052,96000.0],["1998-11-19",0.4052,0.4052,0.4037,0.4037,44800.0],["1998-11-20",0.4052,0.4052,0.3991,0.3991,33600.0],["1998-11-23",0.393,0.3991,0.3869,0.39,144000.0],["1998-11-24",0.3884,0.3961,0.3884,0.39,225600.0],["1998-11-25",0.39,0.39,0.3869,0.3869,1588800.0],["1998-11-27",0.39,0.393,0.39,0.393,153600.0],["1998-11-30",0.3961,0.3991,0.393,0.3961,1884800.0],["1998-12-01",0.3961,0.3961,0.39,0.3945,11200.0],["1998-12-02",0.393,0.393,0.39,0.39,59200.0],["1998-12-03",0.393,0.4022,0.393,0.4022,43200.0],["1998-12-04",0.4022,0.4143,0.4006,0.4022,313600.0],["1998-12-07",0.3961,0.3961,0.39,0.39,49600.0],["1998-12-08",0.39,0.393,0.3884,0.39,254400.0],["1998-12-09",0.3884,0.3884,0.3793,0.3793,86400.0],["1998-12-10",0.3823,0.3823,0.3823,0.3823,11200.0],["1998-12-11",0.3839,0.3839,0.3808,0.3808,91200.0],["1998-12-14",0.3778,0.3808,0.3747,0.3747,67200.0],["1998-12-15",0.3686,0.3686,0.3656,0.3671,115200.0],["1998-12-16",0.3656,0.3656,0.3656,0.3656,6400.0],["1998-12-17",0.3656,0.3656,0.3625,0.3625,64000.0],["1998-12-18",0.3656,0.3656,0.358,0.3595,161600.0],["1998-12-21",0.3534,0.3595,0.3473,0.3595,198400.0],["1998-12-22",0.3573,0.3573,0.3542,0.3542,56000.0],["1998-12-23",0.3511,0.3542,0.345,0.3542,115200.0],["1998-12-24",0.3573,0.3573,0.345,0.3527,208000.0],["1998-12-28",0.3511,0.3604,0.345,0.3604,182400.0],["1998-12-29",0.3604,0.3665,0.3604,0.3665,54400.0],["1998-12-30",0.3696,0.3912,0.3696,0.3912,124800.0],["1998-12-31",0.3942,0.4173,0.3942,0.4158,358400.0],["1999-01-04",0.4127,0.4189,0.4096,0.4173,252800.0],["1999-01-05",0.4189,0.4204,0.4189,0.4189,8000.0],["1999-01-06",0.4173,0.425,0.4158,0.425,296000.0],["1999-01-07",0.425,0.425,0.4173,0.4173,91200.0],["1999-01-08",0.4143,0.4143,0.4096,0.4112,46400.0],["1999-01-11",0.4112,0.4112,0.4066,0.4066,68800.0],["1999-01-12",0.4096,0.4096,0.4066,0.4096,78400.0],["1999-01-13",0.4035,0.4081,0.4035,0.4066,73600.0],["1999-01-14",0.4066,0.4096,0.4066,0.4066,17600.0],["1999-01-15",0.4066,0.4096,0.4066,0.4081,35200.0],["1999-01-19",0.4112,0.4112,0.4096,0.4096,65600.0],["1999-01-20",0.4066,0.4066,0.4035,0.405,104000.0],["1999-01-21",0.405,0.4066,0.405,0.405,6400.0],["1999-01-22",0.4066,0.4066,0.3942,0.3942,163200.0],["1999-01-25",0.3942,0.3942,0.3912,0.3912,12800.0],["1999-01-26",0.3912,0.3912,0.3881,0.3896,94400.0],["1999-01-27",0.3865,0.3881,0.385,0.385,43200.0],["1999-01-28",0.3858,0.3881,0.385,0.385,14400.0],["1999-01-29",0.3819,0.3819,0.3804,0.3819,36800.0],["1999-02-01",0.3819,0.385,0.3819,0.385,35200.0],["1999-02-02",0.3819,0.3819,0.3758,0.3758,11200.0],["1999-02-03",0.3758,0.3758,0.3696,0.3758,78400.0],["1999-02-04",0.3758,0.3758,0.3665,0.3665,49600.0],["1999-02-05",0.3665,0.3665,0.3604,0.3604,65600.0],["1999-02-08",0.3573,0.3573,0.3542,0.3542,24000.0],["1999-02-09",0.3511,0.3542,0.348,0.348,211200.0],["1999-02-10",0.3496,0.3511,0.3419,0.345,107200.0],["1999-02-11",0.345,0.348,0.345,0.348,81600.0],["1999-02-12",0.3465,0.3465,0.3465,0.3465,4800.0],["1999-02-16",0.348,0.348,0.345,0.3465,99200.0],["1999-02-17",0.345,0.345,0.3342,0.3342,1036800.0],["1999-02-18",0.3326,0.3326,0.3188,0.3203,171200.0],["1999-02-19",0.3172,0.3203,0.3172,0.3203,46400.0],["1999-02-22",0.3234,0.3265,0.3203,0.3265,137600.0],["1999-02-23",0.3265,0.3265,0.3203,0.3203,56000.0],["1999-02-24",0.3234,0.3234,0.3203,0.3203,33600.0],["1999-02-25",0.3172,0.3172,0.3018,0.308,83200.0],["1999-02-26",0.3018,0.3111,0.3018,0.3095,100800.0],["1999-03-01",0.3111,0.3203,0.3111,0.3142,116800.0],["1999-03-02",0.3142,0.3142,0.3126,0.3142,25600.0],["1999-03-03",0.3111,0.3111,0.308,0.308,36800.0],["1999-03-04",0.3018,0.3065,0.3018,0.3065,190400.0],["1999-03-05",0.3095,0.3126,0.308,0.3126,78400.0],["1999-03-08",0.3142,0.3172,0.3111,0.3126,168000.0],["1999-03-09",0.3172,0.3203,0.3142,0.3172,328000.0],["1999-03-10",0.3181,0.3228,0.3181,0.3212,91200.0],["1999-03-11",0.3228,0.329,0.3228,0.329,120000.0],["1999-03-12",0.3306,0.3306,0.3197,0.3197,54400.0],["1999-03-15",0.3181,0.3275,0.315,0.3244,139200.0],["1999-03-16",0.3275,0.3275,0.3181,0.3244,60800.0],["1999-03-17",0.3244,0.3244,0.3181,0.3181,84800.0],["1999-03-18",0.315,0.3244,0.315,0.3212,161600.0],["1999-03-19",0.315,0.3244,0.315,0.315,1353600.0],["1999-03-22",0.315,0.315,0.3119,0.3119,188800.0],["1999-03-23",0.3134,0.3212,0.3134,0.3212,81600.0],["1999-03-24",0.3228,0.3228,0.3166,0.3166,272000.0],["1999-03-25",0.3181,0.3181,0.3166,0.3181,536000.0],["1999-03-26",0.3181,0.3244,0.3166,0.3228,484800.0],["1999-03-29",0.3244,0.3431,0.3244,0.3399,1532800.0],["1999-03-30",0.3399,0.3399,0.3337,0.3353,441600.0],["1999-03-31",0.3368,0.3368,0.3337,0.3337,86400.0],["1999-04-01",0.3353,0.3368,0.3275,0.3275,257600.0],["1999-04-05",0.3275,0.3275,0.3212,0.3244,284800.0],["1999-04-06",0.3212,0.3244,0.3181,0.3181,278400.0],["1999-04-07",0.315,0.3212,0.315,0.3212,49600.0],["1999-04-08",0.3212,0.3212,0.3134,0.3134,292800.0],["1999-04-09",0.3134,0.3181,0.3119,0.3166,480000.0],["1999-04-12",0.3181,0.3228,0.315,0.3228,947200.0],["1999-04-13",0.3244,0.3306,0.3212,0.3306,920000.0],["1999-04-14",0.3275,0.3399,0.3275,0.3384,987200.0],["1999-04-15",0.3431,0.3587,0.3431,0.3524,296000.0],["1999-04-16",0.3493,0.3555,0.3493,0.3524,128000.0],["1999-04-19",0.3555,0.3618,0.3493,0.3493,344000.0],["1999-04-20",0.3462,0.3524,0.3462,0.3493,348800.0],["1999-04-21",0.3493,0.3493,0.3399,0.3415,83200.0],["1999-04-22",0.3399,0.3462,0.3376,0.3462,144000.0],["1999-04-23",0.3431,0.3431,0.3368,0.3368,384000.0],["1999-04-26",0.3431,0.3462,0.3431,0.3462,20800.0],["1999-04-27",0.3462,0.3462,0.3399,0.3462,155200.0],["1999-04-28",0.3493,0.3493,0.3431,0.3446,83200.0],["1999-04-29",0.3462,0.3477,0.3431,0.3477,609600.0],["1999-04-30",0.3493,0.3509,0.3477,0.3509,537600.0],["1999-05-03",0.3524,0.3555,0.3462,0.3524,2264000.0],["1999-05-04",0.3587,0.3649,0.3587,0.3587,152000.0],["1999-05-05",0.3555,0.3571,0.3493,0.3493,761600.0],["1999-05-06",0.3524,0.3618,0.3493,0.3524,704000.0],["1999-05-07",0.3555,0.3555,0.3509,0.354,204800.0],["1999-05-10",0.3587,0.3602,0.3524,0.3524,248000.0],["1999-05-11",0.3555,0.3555,0.3493,0.3493,233600.0],["1999-05-12",0.3493,0.3524,0.3462,0.3462,646400.0],["1999-05-13",0.3462,0.3524,0.3462,0.3524,150400.0],["1999-05-14",0.3524,0.3524,0.3462,0.3462,134400.0],["1999-05-17",0.3462,0.3555,0.3462,0.3493,262400.0],["1999-05-18",0.3509,0.3509,0.3477,0.3477,164800.0],["1999-05-19",0.3477,0.3477,0.3431,0.3431,99200.0],["1999-05-20",0.3415,0.3415,0.3368,0.3368,126400.0],["1999-05-21",0.3399,0.3399,0.3368,0.3399,56000.0],["1999-05-24",0.3415,0.3415,0.3368,0.3368,468800.0],["1999-05-25",0.3337,0.3368,0.3337,0.3368,36800.0],["1999-05-26",0.3306,0.3337,0.329,0.329,190400.0],["1999-05-27",0.3244,0.3244,0.3228,0.3228,198400.0],["1999-05-28",0.3244,0.3244,0.315,0.3181,211200.0],["1999-06-01",0.3181,0.3228,0.3181,0.3228,56000.0],["1999-06-02",0.3244,0.3244,0.3181,0.3244,81600.0],["1999-06-03",0.3275,0.3275,0.3197,0.3212,136000.0],["1999-06-04",0.3197,0.3275,0.3197,0.3244,73600.0],["1999-06-07",0.3275,0.3275,0.3228,0.3244,158400.0],["1999-06-08",0.3244,0.3275,0.3228,0.3259,257600.0],["1999-06-09",0.3228,0.3244,0.3228,0.3244,252800.0],["1999-06-10",0.3244,0.3275,0.3181,0.3181,742400.0],["1999-06-11",0.3212,0.3244,0.3197,0.3197,1008000.0],["1999-06-14",0.3244,0.3244,0.3181,0.3212,502400.0],["1999-06-15",0.3212,0.3244,0.3212,0.3228,209600.0],["1999-06-16",0.3316,0.3316,0.3253,0.3268,715200.0],["1999-06-17",0.33,0.3316,0.3268,0.3284,289600.0],["1999-06-18",0.3347,0.3347,0.3268,0.3268,296000.0],["1999-06-21",0.3379,0.3379,0.33,0.3347,219200.0],["1999-06-22",0.3316,0.3347,0.3284,0.3284,764800.0],["1999-06-23",0.3316,0.3316,0.3268,0.3268,89600.0],["1999-06-24",0.3268,0.3284,0.3253,0.3253,142400.0],["1999-06-25",0.3253,0.3347,0.3253,0.33,366400.0],["1999-06-28",0.3442,0.3568,0.341,0.3568,1014400.0],["1999-06-29",0.3553,0.36,0.3442,0.3442,696000.0],["1999-06-30",0.3474,0.3647,0.3347,0.3379,1752000.0],["1999-07-01",0.341,0.3505,0.341,0.3489,299200.0],["1999-07-02",0.3537,0.3695,0.3529,0.3663,680000.0],["1999-07-06",0.3695,0.3821,0.3695,0.3789,680000.0],["1999-07-07",0.3758,0.3979,0.3758,0.3916,380800.0],["1999-07-08",0.3916,0.3916,0.3789,0.3789,257600.0],["1999-07-09",0.3789,0.3821,0.3758,0.3774,92800.0],["1999-07-12",0.3789,0.3884,0.3789,0.3837,208000.0],["1999-07-13",0.3853,0.39,0.3821,0.3868,326400.0],["1999-07-14",0.3868,0.3884,0.3868,0.3884,168000.0],["1999-07-15",0.3868,0.3884,0.3789,0.3789,497600.0],["1999-07-16",0.3789,0.3789,0.3774,0.3789,211200.0],["1999-07-19",0.3789,0.3789,0.3758,0.3758,235200.0],["1999-07-20",0.3758,0.3789,0.3758,0.3789,118400.0],["1999-07-21",0.3789,0.3789,0.3742,0.3742,160000.0],["1999-07-22",0.3726,0.3742,0.3726,0.3742,43200.0],["1999-07-23",0.371,0.371,0.3695,0.3695,92800.0],["1999-07-26",0.3695,0.3695,0.3663,0.3663,252800.0],["1999-07-27",0.3679,0.3695,0.3632,0.3647,110400.0],["1999-07-28",0.3663,0.3695,0.3663,0.3663,83200.0],["1999-07-29",0.3695,0.3789,0.3679,0.3758,668800.0],["1999-07-30",0.3774,0.3789,0.3774,0.3774,110400.0],["1999-08-02",0.3789,0.3789,0.3742,0.3774,185600.0],["1999-08-03",0.3758,0.3774,0.3742,0.3774,166400.0],["1999-08-04",0.3742,0.3758,0.3663,0.3663,220800.0],["1999-08-05",0.3631,0.3663,0.36,0.36,148800.0],["1999-08-06",0.36,0.3663,0.3474,0.3553,441600.0],["1999-08-09",0.3537,0.3568,0.3537,0.3568,238400.0],["1999-08-10",0.3537,0.3584,0.3474,0.3505,360000.0],["1999-08-11",0.3505,0.3663,0.3505,0.3632,102400.0],["1999-08-12",0.3631,0.3631,0.3568,0.3568,139200.0],["1999-08-13",0.36,0.3631,0.36,0.36,99200.0],["1999-08-16",0.3632,0.3695,0.3632,0.3632,33600.0],["1999-08-17",0.3632,0.3663,0.3632,0.3663,22400.0],["1999-08-18",0.3758,0.3758,0.3758,0.3758,35200.0],["1999-08-19",0.3789,0.3789,0.3758,0.3758,56000.0],["1999-08-20",0.3789,0.3789,0.3758,0.3789,97600.0],["1999-08-23",0.3821,0.3821,0.3821,0.3821,36800.0],["1999-08-24",0.3821,0.3821,0.3695,0.371,80000.0],["1999-08-25",0.3726,0.3774,0.3726,0.3774,78400.0],["1999-08-26",0.3726,0.3726,0.3663,0.3679,44800.0],["1999-08-27",0.3632,0.3695,0.3632,0.3632,48000.0],["1999-08-30",0.3631,0.3631,0.36,0.36,56000.0],["1999-08-31",0.3568,0.36,0.3568,0.3568,81600.0],["1999-09-01",0.3568,0.3584,0.3505,0.3553,88000.0],["1999-09-02",0.3537,0.3537,0.3521,0.3521,67200.0],["1999-09-03",0.3537,0.3537,0.3505,0.3537,41600.0],["1999-09-07",0.3537,0.3537,0.341,0.3537,2412800.0],["1999-09-08",0.3505,0.3568,0.3505,0.3568,100800.0],["1999-09-09",0.3568,0.3726,0.3568,0.3726,92800.0],["1999-09-10",0.3695,0.3821,0.3663,0.3821,241600.0],["1999-09-13",0.3837,0.3853,0.3805,0.3821,107200.0],["1999-09-14",0.3853,0.3853,0.3853,0.3853,11200.0],["1999-09-15",0.3853,0.3884,0.3821,0.3821,73600.0],["1999-09-16",0.3805,0.3805,0.3726,0.3758,116800.0],["1999-09-17",0.3726,0.3742,0.3726,0.3742,9600.0],["1999-09-20",0.3726,0.3726,0.3695,0.3695,24000.0],["1999-09-21",0.3663,0.3663,0.3568,0.3568,44800.0],["1999-09-22",0.3631,0.3726,0.3631,0.3726,225600.0],["1999-09-23",0.3695,0.3695,0.3647,0.3647,41600.0],["1999-09-24",0.3663,0.3663,0.3537,0.3537,216000.0],["1999-09-27",0.36,0.3726,0.36,0.3695,222400.0],["1999-09-28",0.3774,0.3774,0.3726,0.3726,156800.0],["1999-09-29",0.3754,0.3802,0.3754,0.3802,36800.0],["1999-09-30",0.3834,0.3834,0.3818,0.3834,281600.0],["1999-10-01",0.3834,0.3834,0.3802,0.3834,147200.0],["1999-10-04",0.3818,0.3834,0.377,0.3834,118400.0],["1999-10-05",0.3834,0.3834,0.3786,0.3786,91200.0],["1999-10-06",0.3834,0.3834,0.3802,0.3802,70400.0],["1999-10-07",0.3802,0.3802,0.3802,0.3802,52800.0],["1999-10-08",0.3834,0.3834,0.377,0.3802,108800.0],["1999-10-11",0.3866,0.3866,0.3834,0.3834,80000.0],["1999-10-12",0.385,0.385,0.3674,0.3738,425600.0],["1999-10-13",0.377,0.377,0.3754,0.377,84800.0],["1999-10-14",0.3802,0.3818,0.3802,0.3802,51200.0],["1999-10-15",0.377,0.377,0.3722,0.3722,40000.0],["1999-10-18",0.3738,0.377,0.3738,0.377,19200.0],["1999-10-19",0.3802,0.3834,0.3802,0.3834,76800.0],["1999-10-20",0.3866,0.3866,0.377,0.377,99200.0],["1999-10-21",0.377,0.3802,0.3674,0.3674,241600.0],["1999-10-22",0.3674,0.3674,0.3546,0.361,248000.0],["1999-10-25",0.361,0.3642,0.361,0.3626,88000.0],["1999-10-26",0.3642,0.3642,0.361,0.361,236800.0],["1999-10-27",0.3674,0.3674,0.3642,0.3658,70400.0],["1999-10-28",0.3658,0.3658,0.3658,0.3658,0.0],["1999-10-29",0.3642,0.3642,0.3642,0.3642,179200.0],["1999-11-01",0.3674,0.3674,0.3642,0.3642,299200.0],["1999-11-02",0.3642,0.3674,0.3642,0.3674,163200.0],["1999-11-03",0.3706,0.3706,0.3674,0.3706,25600.0],["1999-11-04",0.3738,0.3738,0.3738,0.3738,28800.0],["1999-11-05",0.3738,0.3738,0.3706,0.3706,14400.0],["1999-11-08",0.3706,0.3738,0.3706,0.3738,51200.0],["1999-11-09",0.369,0.3722,0.3674,0.3674,344000.0],["1999-11-10",0.3706,0.3738,0.3706,0.3738,28800.0],["1999-11-11",0.3722,0.3738,0.3706,0.3738,376000.0],["1999-11-12",0.369,0.3706,0.3658,0.3658,222400.0],["1999-11-15",0.3658,0.3738,0.3658,0.3738,83200.0],["1999-11-16",0.377,0.377,0.3722,0.3738,70400.0],["1999-11-17",0.3706,0.377,0.3706,0.3738,84800.0],["1999-11-18",0.3722,0.3754,0.3658,0.369,78400.0],["1999-11-19",0.3706,0.3722,0.3706,0.3706,190400.0],["1999-11-22",0.3706,0.3722,0.3706,0.3722,59200.0],["1999-11-23",0.3706,0.3754,0.3706,0.3754,246400.0],["1999-11-24",0.3738,0.3754,0.3706,0.3706,390400.0],["1999-11-26",0.3674,0.3674,0.3674,0.3674,20800.0],["1999-11-29",0.3706,0.3706,0.3706,0.3706,32000.0],["1999-11-30",0.3706,0.3706,0.3674,0.3674,25600.0],["1999-12-01",0.3674,0.3674,0.3674,0.3674,28800.0],["1999-12-02",0.3674,0.3674,0.3674,0.3674,44800.0],["1999-12-03",0.3674,0.3674,0.3674,0.3674,30400.0],["1999-12-06",0.3674,0.3674,0.3594,0.3594,707200.0],["1999-12-07",0.3578,0.3578,0.345,0.3514,118400.0],["1999-12-08",0.3482,0.3482,0.3354,0.3386,68800.0],["1999-12-09",0.3386,0.3418,0.3354,0.337,174400.0],["1999-12-10",0.3354,0.3386,0.3322,0.3386,96000.0],["1999-12-13",0.3418,0.3418,0.3354,0.3354,46400.0],["1999-12-14",0.3322,0.3386,0.3322,0.3354,155200.0],["1999-12-15",0.3386,0.3482,0.3322,0.3482,203200.0],["1999-12-16",0.3418,0.3482,0.3418,0.3418,25600.0],["1999-12-17",0.345,0.345,0.3354,0.345,243200.0],["1999-12-20",0.3418,0.3482,0.3418,0.345,313600.0],["1999-12-21",0.3494,0.3494,0.3494,0.3494,16000.0],["1999-12-22",0.3478,0.3478,0.3381,0.3413,276800.0],["1999-12-23",0.343,0.343,0.3332,0.3365,92800.0],["1999-12-27",0.3365,0.3365,0.3268,0.3268,318400.0],["1999-12-28",0.3268,0.3365,0.3268,0.3365,331200.0],["1999-12-29",0.3365,0.3365,0.3365,0.3365,57600.0],["1999-12-30",0.3365,0.3397,0.3349,0.3365,168000.0],["1999-12-31",0.3365,0.3462,0.3365,0.3446,65600.0],["2000-01-03",0.3494,0.3559,0.3494,0.3527,40000.0],["2000-01-04",0.3527,0.3624,0.3527,0.3559,361600.0],["2000-01-05",0.3527,0.3624,0.3527,0.3607,108800.0],["2000-01-06",0.3624,0.3721,0.3527,0.3559,320000.0],["2000-01-07",0.3559,0.3591,0.3559,0.3575,67200.0],["2000-01-10",0.3591,0.3591,0.3559,0.3559,52800.0],["2000-01-11",0.3559,0.3656,0.3559,0.3607,92800.0],["2000-01-12",0.3624,0.3624,0.3559,0.3559,300800.0],["2000-01-13",0.3591,0.3591,0.3559,0.3559,184000.0],["2000-01-14",0.3559,0.3559,0.3478,0.3478,198400.0],["2000-01-18",0.3494,0.351,0.3494,0.351,97600.0],["2000-01-19",0.3527,0.3527,0.3494,0.3494,580800.0],["2000-01-20",0.3462,0.3494,0.3462,0.3478,33600.0],["2000-01-21",0.351,0.3624,0.351,0.3559,369600.0],["2000-01-24",0.3559,0.3591,0.3559,0.3559,630400.0],["2000-01-25",0.3591,0.3591,0.3559,0.3559,203200.0],["2000-01-26",0.3543,0.3575,0.3543,0.3559,160000.0],["2000-01-27",0.3591,0.3591,0.3543,0.3543,88000.0],["2000-01-28",0.3543,0.3591,0.3527,0.3559,131200.0],["2000-01-31",0.3527,0.3559,0.3494,0.3494,220800.0],["2000-02-01",0.3527,0.3527,0.343,0.3527,105600.0],["2000-02-02",0.3494,0.3494,0.3462,0.3462,113600.0],["2000-02-03",0.3494,0.3559,0.3494,0.3559,278400.0],["2000-02-04",0.3559,0.3559,0.3527,0.3543,64000.0],["2000-02-07",0.3527,0.3543,0.3527,0.3543,30400.0],["2000-02-08",0.3527,0.3559,0.3527,0.3543,49600.0],["2000-02-09",0.3559,0.3559,0.3494,0.3559,123200.0],["2000-02-10",0.3591,0.3624,0.3559,0.3591,120000.0],["2000-02-11",0.3591,0.3624,0.3559,0.3559,446400.0],["2000-02-14",0.3527,0.3543,0.3527,0.3527,35200.0],["2000-02-15",0.3559,0.3559,0.3462,0.3494,128000.0],["2000-02-16",0.3494,0.3494,0.343,0.343,979200.0],["2000-02-17",0.343,0.3462,0.3397,0.3397,244800.0],["2000-02-18",0.343,0.343,0.3365,0.3365,22400.0],["2000-02-22",0.3381,0.3381,0.3349,0.3349,49600.0],["2000-02-23",0.33,0.3365,0.33,0.3332,48000.0],["2000-02-24",0.3268,0.3397,0.3268,0.3397,67200.0],["2000-02-25",0.3397,0.343,0.3268,0.343,128000.0],["2000-02-28",0.3397,0.343,0.3397,0.343,28800.0],["2000-02-29",0.3397,0.343,0.3397,0.343,8000.0],["2000-03-01",0.3494,0.3527,0.3446,0.3494,92800.0],["2000-03-02",0.3494,0.3527,0.3494,0.3527,51200.0],["2000-03-03",0.3494,0.3559,0.3462,0.3462,172800.0],["2000-03-06",0.343,0.3462,0.3397,0.3462,48000.0],["2000-03-07",0.3494,0.3494,0.3462,0.3462,48000.0],["2000-03-08",0.343,0.343,0.343,0.343,16000.0],["2000-03-09",0.3462,0.3462,0.343,0.343,20800.0],["2000-03-10",0.3365,0.3365,0.3268,0.3332,156800.0],["2000-03-13",0.33,0.33,0.3203,0.3203,102400.0],["2000-03-14",0.3171,0.3171,0.3138,0.3138,131200.0],["2000-03-15",0.315,0.3183,0.315,0.3183,65600.0],["2000-03-16",0.3183,0.3199,0.3183,0.3183,14400.0],["2000-03-17",0.3216,0.3216,0.3183,0.3183,54400.0],["2000-03-20",0.3216,0.3216,0.3216,0.3216,64000.0],["2000-03-21",0.3249,0.3249,0.3249,0.3249,11200.0],["2000-03-22",0.3281,0.3281,0.3281,0.3281,19200.0],["2000-03-23",0.3298,0.3314,0.3281,0.3281,64000.0],["2000-03-24",0.3249,0.3281,0.3216,0.3216,97600.0],["2000-03-27",0.3281,0.3281,0.3281,0.3281,30400.0],["2000-03-28",0.3281,0.3314,0.3249,0.3249,81600.0],["2000-03-29",0.3314,0.3347,0.3281,0.3281,22400.0],["2000-03-30",0.3216,0.3216,0.3002,0.3052,222400.0],["2000-03-31",0.3052,0.3052,0.3019,0.3019,43200.0],["2000-04-03",0.2986,0.3052,0.2904,0.2904,68800.0],["2000-04-04",0.3019,0.3085,0.2953,0.2953,104000.0],["2000-04-05",0.2986,0.2986,0.2756,0.2789,294400.0],["2000-04-06",0.2724,0.2773,0.2625,0.2625,252800.0],["2000-04-07",0.2658,0.2756,0.2658,0.2691,211200.0],["2000-04-10",0.2691,0.2789,0.2691,0.2756,230400.0],["2000-04-11",0.2789,0.3019,0.2789,0.2986,246400.0],["2000-04-12",0.2953,0.2953,0.2822,0.2822,139200.0],["2000-04-13",0.2838,0.2888,0.2748,0.2888,227200.0],["2000-04-14",0.2855,0.2855,0.2756,0.2756,43200.0],["2000-04-17",0.2822,0.2822,0.2658,0.2691,155200.0],["2000-04-18",0.2724,0.2724,0.2691,0.2724,11268800.0],["2000-04-19",0.2724,0.2888,0.2724,0.2789,536000.0],["2000-04-20",0.2822,0.2822,0.2789,0.2789,182400.0],["2000-04-24",0.2806,0.2806,0.2806,0.2806,43200.0],["2000-04-25",0.2855,0.2855,0.2806,0.2806,123200.0],["2000-04-26",0.2822,0.2822,0.2674,0.2707,144000.0],["2000-04-27",0.2724,0.2756,0.2724,0.2724,44800.0],["2000-04-28",0.274,0.2756,0.2724,0.2724,123200.0],["2000-05-01",0.2756,0.2756,0.2724,0.2724,11200.0],["2000-05-02",0.2658,0.2658,0.2592,0.2625,144000.0],["2000-05-03",0.2592,0.2625,0.2592,0.2625,70400.0],["2000-05-04",0.2609,0.2625,0.2592,0.2609,166400.0],["2000-05-05",0.2625,0.2691,0.2625,0.2691,59200.0],["2000-05-08",0.2658,0.2658,0.2658,0.2658,25600.0],["2000-05-09",0.2625,0.2691,0.2609,0.2609,321600.0],["2000-05-10",0.2592,0.2592,0.2559,0.2592,180800.0],["2000-05-11",0.2625,0.2625,0.2592,0.2592,590400.0],["2000-05-12",0.2609,0.2625,0.2592,0.2592,129600.0],["2000-05-15",0.2592,0.2592,0.2428,0.251,192000.0],["2000-05-16",0.2494,0.251,0.2461,0.2494,2075200.0],["2000-05-17",0.2461,0.2527,0.2445,0.2461,550400.0],["2000-05-18",0.2461,0.2658,0.2461,0.2658,544000.0],["2000-05-19",0.2658,0.2658,0.2658,0.2658,49600.0],["2000-05-22",0.2658,0.2658,0.2609,0.2609,60800.0],["2000-05-23",0.2658,0.2658,0.2543,0.2592,217600.0],["2000-05-24",0.2559,0.2559,0.2527,0.2527,28800.0],["2000-05-25",0.2559,0.2576,0.2559,0.2576,19200.0],["2000-05-26",0.2592,0.2592,0.2592,0.2592,48000.0],["2000-05-30",0.2625,0.2724,0.2625,0.2724,208000.0],["2000-05-31",0.2691,0.2691,0.2625,0.2625,28800.0],["2000-06-01",0.2625,0.2658,0.2625,0.2625,92800.0],["2000-06-02",0.2592,0.2609,0.2592,0.2592,500800.0],["2000-06-05",0.2625,0.2642,0.2625,0.2625,67200.0],["2000-06-06",0.2625,0.2625,0.2559,0.2592,392000.0],["2000-06-07",0.2559,0.2576,0.2559,0.2559,80000.0],["2000-06-08",0.2592,0.2658,0.2559,0.2658,49600.0],["2000-06-09",0.2658,0.292,0.2658,0.292,435200.0],["2000-06-12",0.2986,0.3052,0.2953,0.3052,152000.0],["2000-06-13",0.3117,0.3249,0.3052,0.3117,296000.0],["2000-06-14",0.3362,0.3595,0.3362,0.3529,1196800.0],["2000-06-15",0.3529,0.3529,0.3362,0.3446,347200.0],["2000-06-16",0.3429,0.3429,0.3312,0.3312,120000.0],["2000-06-19",0.3329,0.3362,0.3163,0.3196,208000.0],["2000-06-20",0.3229,0.3329,0.3229,0.3262,40000.0],["2000-06-21",0.3229,0.3262,0.3229,0.3262,72000.0],["2000-06-22",0.3296,0.3296,0.3262,0.3262,14400.0],["2000-06-23",0.3262,0.3296,0.3262,0.3279,163200.0],["2000-06-26",0.3312,0.3329,0.3296,0.3329,134400.0],["2000-06-27",0.3362,0.3362,0.3362,0.3362,22400.0],["2000-06-28",0.3362,0.3362,0.3296,0.3296,43200.0],["2000-06-29",0.3229,0.3229,0.3196,0.3229,86400.0],["2000-06-30",0.3196,0.3229,0.3129,0.3163,54400.0],["2000-07-03",0.3196,0.3196,0.3163,0.3163,12800.0],["2000-07-05",0.3196,0.3229,0.3196,0.3229,16000.0],["2000-07-06",0.3196,0.3196,0.3196,0.3196,3200.0],["2000-07-07",0.3229,0.3262,0.3196,0.3213,60800.0],["2000-07-10",0.3196,0.3229,0.3196,0.3229,54400.0],["2000-07-11",0.3262,0.3262,0.3246,0.3246,16000.0],["2000-07-12",0.3262,0.3362,0.3262,0.3262,51200.0],["2000-07-13",0.3279,0.3329,0.3262,0.3329,33600.0],["2000-07-14",0.3346,0.3346,0.3346,0.3346,67200.0],["2000-07-17",0.3312,0.3379,0.3312,0.3362,121600.0],["2000-07-18",0.3362,0.3496,0.3362,0.3496,62400.0],["2000-07-19",0.3462,0.3462,0.3396,0.3429,54400.0],["2000-07-20",0.3396,0.3396,0.3396,0.3396,8000.0],["2000-07-21",0.3429,0.3429,0.3329,0.3329,24000.0],["2000-07-24",0.3296,0.3296,0.3229,0.3262,75200.0],["2000-07-25",0.3262,0.3279,0.3229,0.3229,68800.0],["2000-07-26",0.3262,0.3262,0.3213,0.3229,22400.0],["2000-07-27",0.3262,0.3262,0.3196,0.3196,70400.0],["2000-07-28",0.3196,0.3262,0.3196,0.3196,113600.0],["2000-07-31",0.3163,0.3196,0.3163,0.3196,8000.0],["2000-08-01",0.3229,0.3262,0.3196,0.3229,38400.0],["2000-08-02",0.3229,0.3229,0.3229,0.3229,1600.0],["2000-08-03",0.3196,0.3196,0.3196,0.3196,1600.0],["2000-08-04",0.3179,0.3246,0.3179,0.3229,35200.0],["2000-08-07",0.3262,0.3262,0.3262,0.3262,19200.0],["2000-08-08",0.3229,0.3229,0.3229,0.3229,8000.0],["2000-08-09",0.3262,0.3296,0.3262,0.3296,19200.0],["2000-08-10",0.3262,0.3262,0.3262,0.3262,11200.0],["2000-08-11",0.3279,0.3279,0.3229,0.3229,46400.0],["2000-08-14",0.3213,0.3246,0.3213,0.3246,67200.0],["2000-08-15",0.3246,0.3296,0.3246,0.3296,49600.0],["2000-08-16",0.3279,0.3329,0.3262,0.3329,64000.0],["2000-08-17",0.3362,0.3362,0.3362,0.3362,20800.0],["2000-08-18",0.3379,0.3496,0.3379,0.3496,233600.0],["2000-08-21",0.3429,0.3462,0.3396,0.3462,91200.0],["2000-08-22",0.3462,0.3496,0.3446,0.3496,36800.0],["2000-08-23",0.3479,0.3496,0.3462,0.3496,104000.0],["2000-08-24",0.3496,0.3496,0.3462,0.3462,118400.0],["2000-08-25",0.3462,0.3496,0.3462,0.3496,11200.0],["2000-08-28",0.3429,0.3462,0.3429,0.3429,38400.0],["2000-08-29",0.3496,0.3496,0.3429,0.3429,68800.0],["2000-08-30",0.3446,0.3446,0.3429,0.3429,17600.0],["2000-08-31",0.3446,0.3462,0.3429,0.3429,108800.0],["2000-09-01",0.3446,0.3462,0.3412,0.3412,52800.0],["2000-09-05",0.3396,0.3396,0.3396,0.3396,1600.0],["2000-09-06",0.3429,0.3429,0.3412,0.3412,6400.0],["2000-09-07",0.3429,0.3446,0.3412,0.3412,25600.0],["2000-09-08",0.3412,0.3412,0.3412,0.3412,48000.0],["2000-09-11",0.3462,0.3479,0.3412,0.3462,582400.0],["2000-09-12",0.3429,0.3496,0.3396,0.3396,236800.0],["2000-09-13",0.3362,0.3362,0.3229,0.3296,201600.0],["2000-09-14",0.3329,0.3329,0.3296,0.3329,35200.0],["2000-09-15",0.3346,0.3429,0.3329,0.3429,108800.0],["2000-09-18",0.3429,0.3446,0.3396,0.3429,73600.0],["2000-09-19",0.3396,0.3412,0.3362,0.3379,30400.0],["2000-09-20",0.3362,0.3362,0.3329,0.3362,73600.0],["2000-09-21",0.3346,0.3396,0.3346,0.3396,48000.0],["2000-09-22",0.3329,0.3446,0.3329,0.3396,118400.0],["2000-09-25",0.3396,0.3429,0.3396,0.3396,113600.0],["2000-09-26",0.3362,0.3379,0.3329,0.3362,17600.0],["2000-09-27",0.3327,0.3411,0.331,0.3411,81600.0],["2000-09-28",0.3377,0.3445,0.3343,0.3377,49600.0],["2000-09-29",0.3343,0.3411,0.3343,0.3343,48000.0],["2000-10-02",0.3377,0.3377,0.3343,0.3343,38400.0],["2000-10-03",0.336,0.336,0.3276,0.3276,121600.0],["2000-10-04",0.331,0.331,0.3259,0.3276,200000.0],["2000-10-05",0.3343,0.3343,0.3259,0.3276,179200.0],["2000-10-06",0.3293,0.3343,0.3293,0.3343,65600.0],["2000-10-09",0.3377,0.3377,0.3276,0.331,73600.0],["2000-10-10",0.331,0.3343,0.331,0.3343,33600.0],["2000-10-11",0.331,0.3327,0.331,0.331,27200.0],["2000-10-12",0.3276,0.3343,0.3276,0.3327,188800.0],["2000-10-13",0.3276,0.3445,0.3276,0.3445,137600.0],["2000-10-16",0.3445,0.358,0.3445,0.358,304000.0],["2000-10-17",0.3546,0.3546,0.3512,0.3546,44800.0],["2000-10-18",0.3546,0.3546,0.3546,0.3546,0.0],["2000-10-19",0.3546,0.3546,0.3445,0.3445,72000.0],["2000-10-20",0.3411,0.3445,0.3411,0.3445,17600.0],["2000-10-23",0.3445,0.3495,0.3411,0.3428,124800.0],["2000-10-24",0.3411,0.3445,0.3394,0.3411,48000.0],["2000-10-25",0.3411,0.3411,0.3259,0.3276,246400.0],["2000-10-26",0.3276,0.3293,0.3276,0.3293,24000.0],["2000-10-27",0.3276,0.3377,0.3276,0.3377,52800.0],["2000-10-30",0.3377,0.3377,0.3377,0.3377,36800.0],["2000-10-31",0.3411,0.3411,0.3377,0.3377,8000.0],["2000-11-01",0.3445,0.3445,0.3445,0.3445,72000.0],["2000-11-02",0.3411,0.3411,0.3411,0.3411,19200.0],["2000-11-03",0.3411,0.3512,0.3377,0.3512,96000.0],["2000-11-06",0.3512,0.3512,0.3411,0.3512,248000.0],["2000-11-07",0.3445,0.3546,0.3445,0.3546,334400.0],["2000-11-08",0.3546,0.358,0.3512,0.358,427200.0],["2000-11-09",0.358,0.3614,0.3512,0.358,276800.0],["2000-11-10",0.3614,0.3614,0.3512,0.358,177600.0],["2000-11-13",0.3546,0.358,0.3546,0.358,35200.0],["2000-11-14",0.358,0.358,0.358,0.358,49600.0],["2000-11-15",0.358,0.3647,0.358,0.3614,100800.0],["2000-11-16",0.3614,0.3681,0.358,0.3647,49600.0],["2000-11-17",0.3715,0.3715,0.3614,0.3614,46400.0],["2000-11-20",0.3614,0.3664,0.3529,0.3529,76800.0],["2000-11-21",0.3529,0.3749,0.3512,0.3698,134400.0],["2000-11-22",0.3681,0.3715,0.3614,0.3647,99200.0],["2000-11-24",0.3614,0.3614,0.3597,0.3597,35200.0],["2000-11-27",0.358,0.358,0.3546,0.3546,32000.0],["2000-11-28",0.3546,0.3715,0.3546,0.3681,94400.0],["2000-11-29",0.3664,0.3681,0.3614,0.3664,41600.0],["2000-11-30",0.3647,0.3647,0.3614,0.3614,24000.0],["2000-12-01",0.3614,0.3614,0.3512,0.3546,68800.0],["2000-12-04",0.3546,0.3546,0.3546,0.3546,25600.0],["2000-12-05",0.3512,0.3512,0.3479,0.3512,52800.0],["2000-12-06",0.3512,0.3512,0.3445,0.3445,17600.0],["2000-12-07",0.3411,0.3462,0.3411,0.3462,238400.0],["2000-12-08",0.3462,0.3512,0.3445,0.3512,76800.0],["2000-12-11",0.3546,0.3664,0.3512,0.358,160000.0],["2000-12-12",0.3563,0.3563,0.3411,0.3462,217600.0],["2000-12-13",0.3445,0.3479,0.3411,0.3445,118400.0],["2000-12-14",0.3445,0.3512,0.3445,0.3462,9600.0],["2000-12-15",0.3479,0.4053,0.3445,0.4053,550400.0],["2000-12-18",0.4289,0.4796,0.4289,0.4576,1459200.0],["2000-12-19",0.4458,0.4694,0.4458,0.4694,710400.0],["2000-12-20",0.4709,0.4778,0.4641,0.4675,436800.0],["2000-12-21",0.4709,0.4778,0.4675,0.4709,228800.0],["2000-12-22",0.4675,0.4743,0.4675,0.4709,185600.0],["2000-12-26",0.4743,0.4812,0.4743,0.4778,163200.0],["2000-12-27",0.4812,0.488,0.4778,0.4846,132800.0],["2000-12-28",0.488,0.5051,0.488,0.4982,140800.0],["2000-12-29",0.5051,0.5324,0.5051,0.5119,347200.0],["2001-01-02",0.5119,0.5119,0.4914,0.4931,348800.0],["2001-01-03",0.4931,0.4982,0.4778,0.4795,158400.0],["2001-01-04",0.4846,0.4846,0.447,0.4641,433600.0],["2001-01-05",0.4641,0.4675,0.4573,0.4573,80000.0],["2001-01-08",0.4505,0.4539,0.4027,0.4163,696000.0],["2001-01-09",0.4112,0.4112,0.3856,0.4027,180800.0],["2001-01-10",0.4027,0.43,0.4027,0.4266,172800.0],["2001-01-11",0.4436,0.4505,0.4402,0.4402,166400.0],["2001-01-12",0.4402,0.4505,0.4402,0.4488,40000.0],["2001-01-16",0.4505,0.4743,0.4505,0.4675,248000.0],["2001-01-17",0.4743,0.4897,0.4743,0.4778,297600.0],["2001-01-18",0.4812,0.4812,0.43,0.4419,216000.0],["2001-01-19",0.4436,0.4505,0.4436,0.4505,68800.0],["2001-01-22",0.4573,0.4624,0.4573,0.4624,57600.0],["2001-01-23",0.4624,0.4709,0.4624,0.4692,49600.0],["2001-01-24",0.4726,0.4743,0.4726,0.4726,139200.0],["2001-01-25",0.4761,0.4897,0.4761,0.4829,83200.0],["2001-01-26",0.488,0.4914,0.4846,0.4846,57600.0],["2001-01-29",0.4859,0.4914,0.4859,0.49,476800.0],["2001-01-30",0.4941,0.501,0.4914,0.4971,216000.0],["2001-01-31",0.4941,0.4941,0.4887,0.4914,75200.0],["2001-02-01",0.4887,0.4982,0.4887,0.4982,168000.0],["2001-02-02",0.4996,0.5048,0.4928,0.5023,132800.0],["2001-02-05",0.5051,0.5187,0.5051,0.5078,169600.0],["2001-02-06",0.5119,0.5146,0.4971,0.5037,144000.0],["2001-02-07",0.4982,0.5051,0.4982,0.4982,19200.0],["2001-02-08",0.4985,0.4996,0.4941,0.4941,44800.0],["2001-02-09",0.4914,0.5119,0.4914,0.5119,156800.0],["2001-02-12",0.5187,0.5324,0.5187,0.5225,168000.0],["2001-02-13",0.5201,0.5255,0.5187,0.5242,91200.0],["2001-02-14",0.5264,0.5324,0.5242,0.531,78400.0],["2001-02-15",0.5324,0.5457,0.5324,0.5392,259200.0],["2001-02-16",0.5378,0.5586,0.5378,0.5569,273600.0],["2001-02-20",0.5638,0.6143,0.5597,0.5842,734400.0],["2001-02-21",0.587,0.5921,0.5747,0.576,172800.0],["2001-02-22",0.576,0.5856,0.5597,0.5856,227200.0],["2001-02-23",0.587,0.587,0.5597,0.5624,115200.0],["2001-02-26",0.5692,0.6006,0.5692,0.6006,155200.0],["2001-02-27",0.6006,0.6047,0.5979,0.602,108800.0],["2001-02-28",0.6061,0.6126,0.5692,0.5692,203200.0],["2001-03-01",0.5624,0.576,0.5528,0.576,168000.0],["2001-03-02",0.5788,0.6006,0.5788,0.5924,144000.0],["2001-03-05",0.6115,0.662,0.6074,0.6577,328000.0],["2001-03-06",0.6825,0.6962,0.6661,0.6743,459200.0],["2001-03-07",0.6743,0.6784,0.6498,0.6607,328000.0],["2001-03-08",0.6593,0.6601,0.6484,0.6579,153600.0],["2001-03-09",0.6552,0.6552,0.635,0.6498,185600.0],["2001-03-12",0.6498,0.6921,0.6388,0.688,700800.0],["2001-03-13",0.6852,0.6852,0.6716,0.6716,331200.0],["2001-03-14",0.6683,0.6683,0.6559,0.662,228800.0],["2001-03-15",0.6622,0.6625,0.5899,0.6012,491200.0],["2001-03-16",0.5982,0.605,0.5982,0.6031,241600.0],["2001-03-19",0.6078,0.6309,0.6078,0.6188,680000.0],["2001-03-20",0.6257,0.6628,0.6257,0.6545,323200.0],["2001-03-21",0.6642,0.6683,0.6298,0.6325,601600.0],["2001-03-22",0.6298,0.6353,0.6119,0.6325,692800.0],["2001-03-23",0.6394,0.6408,0.6284,0.6325,131200.0],["2001-03-26",0.6325,0.6364,0.6188,0.6215,155200.0],["2001-03-27",0.6147,0.6325,0.6147,0.6147,147200.0],["2001-03-28",0.6243,0.6312,0.6188,0.627,128000.0],["2001-03-29",0.6243,0.638,0.6243,0.638,203200.0],["2001-03-30",0.6435,0.6529,0.6422,0.6424,172800.0],["2001-04-02",0.649,0.6807,0.649,0.671,217600.0],["2001-04-03",0.6765,0.6862,0.6738,0.6785,196800.0],["2001-04-04",0.6669,0.6796,0.66,0.6796,152000.0],["2001-04-05",0.682,0.6875,0.6807,0.6875,147200.0],["2001-04-06",0.6875,0.6944,0.671,0.6765,409600.0],["2001-04-09",0.6765,0.7093,0.6765,0.704,475200.0],["2001-04-10",0.7178,0.7604,0.7178,0.7535,788800.0],["2001-04-11",0.7571,0.7893,0.7494,0.7632,596800.0],["2001-04-12",0.7645,0.8003,0.764,0.7797,859200.0],["2001-04-16",0.7907,0.8209,0.7838,0.8195,672000.0],["2001-04-17",0.825,0.8979,0.8223,0.8935,1228800.0],["2001-04-18",0.9351,0.9763,0.9158,0.9309,2214400.0],["2001-04-19",0.9351,0.9626,0.9213,0.9268,1233600.0],["2001-04-20",0.9199,0.9199,0.781,0.8457,3083200.0],["2001-04-23",0.8361,0.866,0.8361,0.8471,523200.0],["2001-04-24",0.8539,0.9197,0.8539,0.8861,972800.0],["2001-04-25",0.8897,0.9571,0.8897,0.9351,904000.0],["2001-04-26",0.9392,1.0011,0.9378,0.9708,1248000.0],["2001-04-27",0.9777,1.0118,0.9763,0.9906,1411200.0],["2001-04-30",0.9975,1.0038,0.9516,0.9573,1427200.0],["2001-05-01",0.9557,0.9747,0.9419,0.9626,867200.0],["2001-05-02",0.9543,0.9543,0.8443,0.8869,2587200.0],["2001-05-03",0.8732,0.9433,0.8693,0.9296,1336000.0],["2001-05-04",0.9241,0.9406,0.9117,0.9337,560000.0],["2001-05-07",0.9433,0.9557,0.9213,0.9461,1028800.0],["2001-05-08",0.9543,0.9969,0.9505,0.9846,1068800.0],["2001-05-09",0.9868,0.9901,0.9694,0.9901,699200.0],["2001-05-10",0.9901,0.9969,0.9791,0.9793,601600.0],["2001-05-11",0.9763,1.003,0.9626,1.003,747200.0],["2001-05-14",1.0033,1.0585,1.0013,1.0437,1736000.0],["2001-05-15",1.0629,1.0918,0.9901,1.0162,1494400.0],["2001-05-16",1.0121,1.0272,0.9488,0.9557,1035200.0],["2001-05-17",0.9419,0.9714,0.9213,0.9667,2024000.0],["2001-05-18",0.9736,1.0121,0.9598,1.0024,1235200.0],["2001-05-21",1.0176,1.0682,1.0173,1.0588,1702400.0],["2001-05-22",1.0585,1.1009,1.0585,1.0877,2107200.0],["2001-05-23",1.0877,1.0877,1.0341,1.0561,888000.0],["2001-05-24",1.0629,1.0959,1.0442,1.0932,966400.0],["2001-05-25",1.094,1.0987,1.0849,1.0981,481600.0],["2001-05-29",1.1001,1.1331,1.0836,1.1276,1259200.0],["2001-05-30",1.1221,1.2238,1.1174,1.2238,2328000.0],["2001-05-31",1.2169,1.2238,1.1413,1.1798,1177600.0],["2001-06-01",1.1784,1.2442,1.1619,1.2417,1243200.0],["2001-06-04",1.283,1.3393,1.2678,1.2816,3123200.0],["2001-06-05",1.2857,1.3751,1.2857,1.3737,1923200.0],["2001-06-06",1.3751,1.3787,1.2857,1.3063,1536000.0],["2001-06-07",1.2651,1.2651,1.1454,1.1688,2665600.0],["2001-06-08",1.1276,1.2568,1.1276,1.1991,3310400.0],["2001-06-11",1.2183,1.3173,1.2183,1.2761,2352000.0],["2001-06-12",1.2788,1.2929,1.2458,1.2923,2772800.0],["2001-06-13",1.2923,1.2926,1.2354,1.2472,992000.0],["2001-06-14",1.2541,1.2715,1.2513,1.2533,900800.0],["2001-06-15",1.2292,1.2348,1.1906,1.216,1508800.0],["2001-06-18",1.2223,1.3135,1.2223,1.2638,1595200.0],["2001-06-19",1.2707,1.2707,1.185,1.1906,1302400.0],["2001-06-20",1.1699,1.1768,1.0221,1.0773,3708800.0],["2001-06-21",1.0773,1.1243,1.0718,1.0925,1656000.0],["2001-06-22",1.1022,1.1188,1.0538,1.0989,878400.0],["2001-06-25",1.0972,1.1118,1.0552,1.0676,996800.0],["2001-06-26",1.0635,1.0773,1.0442,1.0497,561600.0],["2001-06-27",1.0014,1.0014,0.884,0.953,2172800.0],["2001-06-28",0.8978,0.9295,0.8453,0.9005,3611200.0],["2001-06-29",0.8964,1.0152,0.8964,1.0152,3715200.0],["2001-07-02",1.0014,1.0759,0.9878,1.0083,2408000.0],["2001-07-03",1.0014,1.0052,0.9723,0.9958,531200.0],["2001-07-05",1.0,1.0649,0.9958,1.0649,1107200.0],["2001-07-06",1.011,1.0494,1.0083,1.0221,748800.0],["2001-07-09",1.0055,1.0497,0.9585,1.0497,1072800.0],["2001-07-10",1.0773,1.0878,0.9839,1.0,793600.0],["2001-07-11",0.9806,0.9889,0.9116,0.9779,957600.0],["2001-07-12",0.9723,0.9779,0.9254,0.942,502400.0],["2001-07-13",0.9337,0.9502,0.8922,0.9061,751200.0],["2001-07-16",0.8978,0.9061,0.8701,0.8994,964000.0],["2001-07-17",0.8978,0.9171,0.8895,0.9061,656800.0],["2001-07-18",0.895,0.9027,0.8784,0.895,549600.0],["2001-07-19",0.884,0.9364,0.884,0.9154,528800.0],["2001-07-20",0.9293,0.9779,0.9265,0.9718,648000.0],["2001-07-23",0.9442,0.9525,0.9116,0.9502,564000.0],["2001-07-24",0.9613,0.9613,0.8287,0.8723,447200.0],["2001-07-25",0.8724,0.8906,0.8287,0.848,631200.0],["2001-07-26",0.8342,0.8944,0.8342,0.8751,288000.0],["2001-07-27",0.8972,0.9027,0.8508,0.9005,395200.0],["2001-07-30",0.8867,0.8917,0.8729,0.8906,530400.0],["2001-07-31",0.9005,0.9254,0.895,0.9033,424800.0],["2001-08-01",0.9281,0.9525,0.9265,0.9398,471200.0],["2001-08-02",0.9442,0.9944,0.9226,0.9851,495200.0],["2001-08-03",0.9834,0.9834,0.9281,0.9735,412000.0],["2001-08-06",0.9668,0.9806,0.9591,0.9674,300000.0],["2001-08-07",0.9723,0.9806,0.9585,0.9613,151200.0],["2001-08-08",0.953,0.9834,0.953,0.9718,353600.0],["2001-08-09",0.9751,0.9806,0.953,0.9668,296800.0],["2001-08-10",0.9558,1.0132,0.9431,1.0055,388800.0],["2001-08-13",1.011,1.0414,0.9806,0.9944,450400.0],["2001-08-14",1.0027,1.0077,0.9806,1.0055,186400.0],["2001-08-15",1.0083,1.0138,0.9972,1.0055,81600.0],["2001-08-16",1.0083,1.0248,1.0083,1.0248,265600.0],["2001-08-17",1.0304,1.0442,1.0011,1.0011,144000.0],["2001-08-20",1.0044,1.0049,1.0027,1.0033,198400.0],["2001-08-21",1.0033,1.0033,0.9613,0.9668,237600.0],["2001-08-22",0.9806,0.9944,0.9757,0.9845,240800.0],["2001-08-23",0.9917,1.0027,0.9862,0.9989,203200.0],["2001-08-24",0.9989,1.0083,0.9851,1.0083,408800.0],["2001-08-27",1.0083,1.0088,1.0027,1.0027,275200.0],["2001-08-28",1.0027,1.0083,0.9911,1.0055,233600.0],["2001-08-29",1.0276,1.0884,1.0276,1.0718,526400.0],["2001-08-30",1.0801,1.1326,1.069,1.1005,465600.0],["2001-08-31",1.1005,1.1928,1.1005,1.1685,316000.0],["2001-09-04",1.1547,1.1657,1.1188,1.1188,538400.0],["2001-09-05",1.1049,1.1049,1.0718,1.0773,481600.0],["2001-09-06",1.058,1.069,0.9944,1.0055,382400.0],["2001-09-07",1.0,1.0304,0.9806,1.0154,310400.0],["2001-09-10",1.0083,1.0331,1.0033,1.0331,212000.0],["2001-09-17",1.0773,1.0939,1.0138,1.0254,298400.0],["2001-09-18",1.0304,1.0304,0.979,0.9928,192800.0],["2001-09-19",0.9922,1.0011,0.779,0.8729,652800.0],["2001-09-20",0.8729,0.9099,0.8149,0.9099,555200.0],["2001-09-21",0.8784,0.9337,0.8674,0.9127,580000.0],["2001-09-24",0.9254,0.9668,0.921,0.9392,448000.0],["2001-09-25",0.9281,0.9558,0.9116,0.9447,575200.0],["2001-09-26",0.9944,0.9944,0.953,0.9596,578400.0],["2001-09-27",0.9613,0.9719,0.9463,0.9691,199200.0],["2001-09-28",0.9669,1.0474,0.9669,1.0046,752000.0],["2001-10-01",1.0046,1.0663,0.9863,1.053,296000.0],["2001-10-02",1.053,1.0913,1.053,1.0724,320000.0],["2001-10-03",1.078,1.0886,1.0391,1.0608,296000.0],["2001-10-04",1.0608,1.0891,1.048,1.0641,263200.0],["2001-10-05",1.0641,1.0719,1.0391,1.0474,166400.0],["2001-10-08",1.0419,1.0508,1.0335,1.0397,158400.0],["2001-10-09",1.0502,1.0836,1.0347,1.0836,286400.0],["2001-10-10",1.078,1.0824,1.0563,1.0758,178400.0],["2001-10-11",1.0619,1.0858,1.0524,1.083,392000.0],["2001-10-12",1.0724,1.0836,1.0402,1.0613,125600.0],["2001-10-15",1.0558,1.0613,1.0474,1.0613,202400.0],["2001-10-16",1.0558,1.0836,1.0558,1.0619,201600.0],["2001-10-17",1.0669,1.078,1.0563,1.0669,158400.0],["2001-10-18",1.0641,1.0641,1.0335,1.0335,408800.0],["2001-10-19",1.0335,1.038,1.028,1.0352,556000.0],["2001-10-22",1.0241,1.028,1.008,1.0124,181600.0],["2001-10-23",1.0113,1.0224,0.9958,1.0091,161600.0],["2001-10-24",1.0169,1.0252,1.0124,1.0197,166400.0],["2001-10-25",1.0197,1.0335,1.0169,1.0335,216800.0],["2001-10-26",1.0335,1.0419,1.0252,1.0335,458400.0],["2001-10-29",1.0197,1.0258,1.0058,1.0252,185600.0],["2001-10-30",0.9641,1.0247,0.9585,1.0247,464000.0],["2001-10-31",1.0252,1.0263,1.0002,1.023,331200.0],["2001-11-01",1.0224,1.0547,1.0158,1.0547,182400.0],["2001-11-02",1.0497,1.0558,1.0447,1.0502,214400.0],["2001-11-05",1.0547,1.0547,1.0452,1.0508,164000.0],["2001-11-06",1.0419,1.0697,1.0397,1.0697,489600.0],["2001-11-07",1.0558,1.0763,1.048,1.0669,331200.0],["2001-11-08",1.0769,1.1091,1.0713,1.1058,277600.0],["2001-11-09",1.1086,1.1102,1.0919,1.1058,139200.0],["2001-11-12",1.103,1.1052,1.0697,1.0924,180000.0],["2001-11-13",1.0974,1.1336,1.0974,1.1336,349600.0],["2001-11-14",1.128,1.1336,1.1002,1.128,335200.0],["2001-11-15",1.1141,1.1141,1.0974,1.1002,1348800.0],["2001-11-16",1.1113,1.1113,1.0669,1.0669,420800.0],["2001-11-19",1.0613,1.0713,1.0558,1.0674,204800.0],["2001-11-20",1.0674,1.0686,1.0519,1.0558,280000.0],["2001-11-21",1.0447,1.0547,1.0224,1.0252,165600.0],["2001-11-23",1.0308,1.0552,1.023,1.053,46400.0],["2001-11-26",1.0547,1.0547,1.0224,1.0324,101600.0],["2001-11-27",1.028,1.0324,1.0224,1.0313,124800.0],["2001-11-28",1.0263,1.0335,1.0263,1.028,150400.0],["2001-11-29",1.0324,1.0447,1.028,1.0447,160000.0],["2001-11-30",1.0447,1.0541,1.028,1.043,138400.0],["2001-12-03",1.0335,1.043,1.0208,1.043,66400.0],["2001-12-04",1.043,1.0441,1.0308,1.0391,64000.0],["2001-12-05",1.0335,1.0391,1.0335,1.0385,122400.0],["2001-12-06",1.028,1.038,0.9585,1.0069,464000.0],["2001-12-07",1.0069,1.0085,0.9763,0.9996,332800.0],["2001-12-10",0.9363,0.9685,0.9224,0.928,564800.0],["2001-12-11",0.9252,0.9252,0.8785,0.893,468800.0],["2001-12-12",0.8902,0.9041,0.8502,0.8613,316800.0],["2001-12-13",0.8474,0.928,0.8474,0.903,776000.0],["2001-12-14",0.928,0.9724,0.9252,0.948,580800.0],["2001-12-17",0.9341,0.9446,0.9224,0.9346,574400.0],["2001-12-18",0.928,0.9585,0.928,0.9585,207200.0],["2001-12-19",0.9558,0.9891,0.953,0.9724,312800.0],["2001-12-20",0.9668,1.006,0.9584,0.9808,366400.0],["2001-12-21",1.0032,1.0283,0.9892,1.0283,356000.0],["2001-12-24",1.0255,1.0339,1.0182,1.0339,127200.0],["2001-12-26",1.0283,1.0674,1.0283,1.059,214400.0],["2001-12-27",1.0535,1.116,1.0479,1.1121,229600.0],["2001-12-28",1.1177,1.1233,1.073,1.0909,593600.0],["2001-12-31",1.0618,1.0954,1.0462,1.0758,481600.0],["2002-01-02",1.0479,1.1004,1.0479,1.1004,570400.0],["2002-01-03",1.0926,1.1071,1.082,1.101,480000.0],["2002-01-04",1.101,1.1065,1.054,1.0652,321600.0],["2002-01-07",1.0479,1.0775,1.0423,1.0775,413600.0],["2002-01-08",1.0786,1.1177,1.073,1.1177,562400.0],["2002-01-09",1.1177,1.1317,1.0954,1.1049,607200.0],["2002-01-10",1.1065,1.1177,1.101,1.1177,265600.0],["2002-01-11",1.1177,1.1177,1.1093,1.1166,179200.0],["2002-01-14",1.111,1.1166,1.0982,1.1043,559200.0],["2002-01-15",1.1043,1.1144,1.0982,1.1127,352000.0],["2002-01-16",1.1121,1.1121,1.0954,1.0982,77600.0],["2002-01-17",1.0982,1.1015,1.0691,1.0926,215200.0],["2002-01-18",1.0758,1.0842,1.068,1.0758,216000.0],["2002-01-22",1.0898,1.0898,1.063,1.0652,173600.0],["2002-01-23",1.0618,1.0758,1.0563,1.0719,164000.0],["2002-01-24",1.073,1.0954,1.073,1.0954,325600.0],["2002-01-25",1.087,1.1093,1.0859,1.0909,78400.0],["2002-01-28",1.0713,1.0987,1.0713,1.0909,186400.0],["2002-01-29",1.0926,1.0954,1.0786,1.0915,233600.0],["2002-01-30",1.0898,1.1038,1.087,1.1032,129600.0],["2002-01-31",1.0954,1.1457,1.0954,1.1401,2283200.0],["2002-02-01",1.1445,1.1485,1.1283,1.1317,684800.0],["2002-02-04",1.1317,1.1317,1.0982,1.1038,428800.0],["2002-02-05",1.1038,1.1093,1.0786,1.0898,440000.0],["2002-02-06",1.0926,1.1624,1.0926,1.1479,516800.0],["2002-02-07",1.1513,1.1513,1.1038,1.1065,356800.0],["2002-02-08",1.1121,1.1401,1.1071,1.1177,324000.0],["2002-02-11",1.1205,1.1278,1.1149,1.1278,181600.0],["2002-02-12",1.1177,1.1261,1.1038,1.1177,189600.0],["2002-02-13",1.1065,1.1177,1.0926,1.101,111200.0],["2002-02-14",1.106,1.1149,1.0898,1.1127,199200.0],["2002-02-15",1.1077,1.1077,1.0758,1.0842,598400.0],["2002-02-19",1.0702,1.0736,1.0339,1.0618,320000.0],["2002-02-20",1.0563,1.0607,1.0311,1.0535,338400.0],["2002-02-21",1.0479,1.0518,1.0009,1.0149,288800.0],["2002-02-22",1.006,1.0328,1.0004,1.0261,253600.0],["2002-02-25",1.0216,1.0283,1.0115,1.0244,180800.0],["2002-02-26",1.0199,1.0305,1.016,1.0255,167200.0],["2002-02-27",1.0233,1.0311,1.0093,1.0171,312000.0],["2002-02-28",1.0171,1.0702,1.0171,1.0507,221600.0],["2002-03-01",1.0451,1.073,1.0451,1.0613,134400.0],["2002-03-04",1.0479,1.0551,1.0339,1.0551,128000.0],["2002-03-05",1.0562,1.0562,1.0417,1.0479,112000.0],["2002-03-06",1.0479,1.0557,1.035,1.054,115200.0],["2002-03-07",1.0613,1.0618,1.0535,1.0585,627200.0],["2002-03-08",1.0479,1.0495,0.9026,0.9557,2060800.0],["2002-03-11",0.9612,0.9775,0.9517,0.9763,858400.0],["2002-03-12",0.9763,1.0037,0.9763,1.0004,156800.0],["2002-03-13",1.0143,1.04,1.0127,1.0194,572800.0],["2002-03-14",1.0284,1.0778,1.0284,1.0778,965600.0],["2002-03-15",1.0688,1.0952,1.0688,1.0778,324800.0],["2002-03-18",1.0789,1.0958,1.0699,1.0958,149600.0],["2002-03-19",1.0958,1.0958,1.0845,1.093,263200.0],["2002-03-20",1.093,1.1098,1.0874,1.093,459200.0],["2002-03-21",1.093,1.1003,1.0733,1.0868,550400.0],["2002-03-22",1.0812,1.0812,1.0368,1.0705,362400.0],["2002-03-25",1.0688,1.0733,1.0677,1.0677,150400.0],["2002-03-26",1.0677,1.0902,1.0677,1.0817,296000.0],["2002-03-27",1.0947,1.0958,1.0789,1.0789,395200.0],["2002-03-28",1.0817,1.0885,1.0424,1.0424,108800.0],["2002-04-01",1.0677,1.0761,1.0396,1.0593,308800.0],["2002-04-02",1.0593,1.0902,1.0536,1.0902,155200.0],["2002-04-03",1.0817,1.0834,1.0593,1.0677,126400.0],["2002-04-04",1.0621,1.0789,1.0565,1.0727,183200.0],["2002-04-05",1.0733,1.0817,1.0677,1.0677,163200.0],["2002-04-08",1.0705,1.0761,1.0452,1.0565,264800.0],["2002-04-09",1.0621,1.0705,1.0593,1.0677,165600.0],["2002-04-10",1.0632,1.0671,1.0621,1.0666,386400.0],["2002-04-11",1.0638,1.0733,1.0621,1.0621,236800.0],["2002-04-12",1.0666,1.0677,1.0396,1.0553,736800.0],["2002-04-15",1.0424,1.0435,1.0115,1.0115,260800.0],["2002-04-16",1.0115,1.043,1.0059,1.0255,339200.0],["2002-04-17",1.0239,1.0239,0.9834,0.9834,280000.0],["2002-04-18",0.975,0.9946,0.9665,0.9946,83200.0],["2002-04-19",0.989,1.0132,0.9834,0.9974,143200.0],["2002-04-22",0.9963,1.0059,0.989,1.0059,58400.0],["2002-04-23",1.0003,1.0171,0.9958,1.0126,80000.0],["2002-04-24",1.0059,1.0199,0.9862,0.989,65600.0],["2002-04-25",0.9958,0.9958,0.984,0.9918,55200.0],["2002-04-26",0.989,1.0076,0.9851,1.0019,85600.0],["2002-04-29",1.0059,1.0059,0.962,0.9632,84000.0],["2002-04-30",0.9497,0.9778,0.93,0.9778,180800.0],["2002-05-01",0.9834,1.0255,0.971,1.0199,208800.0],["2002-05-02",1.0239,1.0239,1.0003,1.0014,1053600.0],["2002-05-03",0.9946,0.9952,0.9834,0.9885,1254400.0],["2002-05-06",0.9885,0.9935,0.971,0.9834,189600.0],["2002-05-07",0.9778,0.9868,0.9778,0.9868,266400.0],["2002-05-08",0.9879,0.9918,0.9862,0.9885,509600.0],["2002-05-09",0.9834,1.0019,0.9413,0.9615,193600.0],["2002-05-10",0.9553,0.9649,0.9272,0.9323,120000.0],["2002-05-13",0.93,0.9384,0.9053,0.9384,80000.0],["2002-05-14",0.9469,0.9536,0.9441,0.9536,68000.0],["2002-05-15",0.9536,0.9604,0.9441,0.9604,179200.0],["2002-05-16",0.9609,0.966,0.9525,0.957,140800.0],["2002-05-17",0.9581,0.9581,0.9497,0.9553,53600.0],["2002-05-20",0.9525,0.9547,0.9474,0.9502,660800.0],["2002-05-21",0.9508,0.9542,0.9384,0.9452,93600.0],["2002-05-22",0.9396,0.9486,0.9132,0.9188,727200.0],["2002-05-23",0.9261,0.9261,0.8766,0.8823,921600.0],["2002-05-24",0.8823,0.8823,0.8485,0.8485,162400.0],["2002-05-28",0.8345,0.8429,0.8008,0.8238,312000.0],["2002-05-29",0.8261,0.857,0.8216,0.8401,221600.0],["2002-05-30",0.8429,0.8586,0.8373,0.844,203200.0],["2002-05-31",0.8513,0.857,0.8373,0.8407,280800.0],["2002-06-03",0.8401,0.8581,0.8345,0.8429,477600.0],["2002-06-04",0.8457,0.8558,0.8429,0.8446,157600.0],["2002-06-05",0.8429,0.8542,0.8379,0.8429,139200.0],["2002-06-06",0.8429,0.8485,0.8373,0.8373,480800.0],["2002-06-07",0.8395,0.8542,0.8261,0.8429,257600.0],["2002-06-10",0.857,0.8586,0.8435,0.8497,271200.0],["2002-06-11",0.8553,0.8586,0.8491,0.8564,248000.0],["2002-06-12",0.857,0.8626,0.8513,0.8592,228000.0],["2002-06-13",0.8632,0.8632,0.8445,0.849,228000.0],["2002-06-14",0.849,0.8524,0.8434,0.849,379200.0],["2002-06-17",0.8513,0.8541,0.8405,0.8513,387200.0],["2002-06-18",0.8541,0.8762,0.8462,0.8705,524000.0],["2002-06-19",0.8603,0.8796,0.8496,0.8632,573600.0],["2002-06-20",0.8547,0.8886,0.8547,0.8802,349600.0],["2002-06-21",0.8802,0.8881,0.8773,0.8796,328800.0],["2002-06-24",0.8745,0.9045,0.8745,0.9011,421600.0],["2002-06-25",0.9045,0.9611,0.9045,0.9311,1167200.0],["2002-06-26",0.9113,0.9339,0.9113,0.9294,753600.0],["2002-06-27",0.9611,0.9611,0.9283,0.9362,901600.0],["2002-06-28",0.9339,0.9526,0.9339,0.9481,1164000.0],["2002-07-01",0.9481,0.9905,0.9368,0.9452,743200.0],["2002-07-02",0.9526,0.9526,0.9056,0.9141,175200.0],["2002-07-03",0.9056,0.9141,0.8943,0.9056,132800.0],["2002-07-05",0.9,0.9283,0.9,0.9249,69600.0],["2002-07-08",0.9254,0.9475,0.9113,0.9181,303200.0],["2002-07-09",0.9169,0.9509,0.9169,0.9509,404000.0],["2002-07-10",0.9452,0.9617,0.9254,0.9594,208000.0],["2002-07-11",0.9537,0.9735,0.9266,0.9452,549600.0],["2002-07-12",0.9396,0.9617,0.9396,0.9452,185600.0],["2002-07-15",0.9385,0.9424,0.9068,0.9396,117600.0],["2002-07-16",0.9396,0.9452,0.9056,0.9288,108800.0],["2002-07-17",0.9288,0.9288,0.8632,0.9068,840000.0],["2002-07-18",0.9039,0.9039,0.8881,0.8892,196000.0],["2002-07-19",0.8773,0.9424,0.8773,0.9424,580800.0],["2002-07-22",0.9424,0.9424,0.9056,0.9124,263200.0],["2002-07-23",0.9124,0.9283,0.8949,0.9085,283200.0],["2002-07-24",0.9056,0.9424,0.8773,0.9424,468800.0],["2002-07-25",0.9424,0.9424,0.9186,0.9328,119200.0],["2002-07-26",0.9328,0.9339,0.9056,0.9339,177600.0],["2002-07-29",0.9339,0.9475,0.9215,0.9373,283200.0],["2002-07-30",0.9339,0.943,0.9232,0.9322,285600.0],["2002-07-31",0.9254,0.9526,0.9209,0.9526,483200.0],["2002-08-01",0.9407,0.9413,0.9277,0.9305,132800.0],["2002-08-02",0.9249,0.9311,0.909,0.9169,238400.0],["2002-08-05",0.9175,0.9305,0.9,0.9,120000.0],["2002-08-06",0.9022,0.9158,0.9,0.9056,76000.0],["2002-08-07",0.9056,0.9141,0.8886,0.8943,184000.0],["2002-08-08",0.8943,0.9056,0.8943,0.9056,273600.0],["2002-08-09",0.9,0.9045,0.883,0.883,73600.0],["2002-08-12",0.8802,0.8994,0.8802,0.8994,128000.0],["2002-08-13",0.8915,0.9198,0.866,0.8711,295200.0],["2002-08-14",0.8852,0.9566,0.8847,0.9566,753600.0],["2002-08-15",0.9566,0.9673,0.9385,0.9673,311200.0],["2002-08-16",0.9622,0.9764,0.9605,0.9679,282400.0],["2002-08-19",0.9622,0.9752,0.9402,0.9622,118400.0],["2002-08-20",0.9622,0.9764,0.9577,0.9764,179200.0],["2002-08-21",0.9758,0.9764,0.9656,0.9764,292800.0],["2002-08-22",0.9707,0.9877,0.9707,0.9877,205600.0],["2002-08-23",0.9707,0.9849,0.9679,0.9718,152800.0],["2002-08-26",0.9764,0.982,0.9628,0.982,106400.0],["2002-08-27",0.99,0.99,0.9741,0.9849,238400.0],["2002-08-28",0.9792,0.9877,0.9424,0.9424,121600.0],["2002-08-29",0.9368,0.9894,0.9368,0.9622,583200.0],["2002-08-30",0.9707,0.9894,0.9679,0.9707,171200.0],["2002-09-03",0.9679,0.9752,0.9509,0.9509,244800.0],["2002-09-04",0.9481,0.99,0.9481,0.9792,192000.0],["2002-09-05",0.9792,0.9888,0.9735,0.9735,116000.0],["2002-09-06",0.9735,0.9905,0.9735,0.9905,176000.0],["2002-09-09",0.9764,0.9894,0.9735,0.9888,232000.0],["2002-09-10",0.9888,0.9894,0.9775,0.9866,174400.0],["2002-09-11",0.9894,0.9894,0.982,0.9877,29600.0],["2002-09-12",0.9877,0.9877,0.9792,0.9826,61600.0],["2002-09-13",0.9826,0.9905,0.9769,0.9905,132800.0],["2002-09-16",0.9905,0.9905,0.9769,0.9849,100000.0],["2002-09-17",0.9905,0.9905,0.9735,0.9792,195200.0],["2002-09-18",0.9792,1.0115,0.9792,1.0103,169600.0],["2002-09-19",1.0047,1.0047,0.9792,0.9798,100000.0],["2002-09-20",0.9775,0.982,0.9481,0.982,443200.0],["2002-09-23",0.9764,0.9764,0.9639,0.9679,287200.0],["2002-09-24",0.9628,0.9662,0.9452,0.9583,424800.0],["2002-09-25",0.9622,0.9668,0.9594,0.9622,254400.0],["2002-09-26",0.9571,0.9713,0.9571,0.9662,188800.0],["2002-09-27",0.9628,0.9725,0.9571,0.9571,99200.0],["2002-09-30",0.9542,0.9674,0.9491,0.9674,333600.0],["2002-10-01",0.9685,0.9964,0.9628,0.9964,364800.0],["2002-10-02",0.9964,0.997,0.9543,0.9543,174400.0],["2002-10-03",0.9514,0.9685,0.9503,0.9679,98400.0],["2002-10-04",0.9622,0.9742,0.9155,0.9309,304000.0],["2002-10-07",0.9252,0.9332,0.9201,0.9241,64000.0],["2002-10-08",0.9343,0.94,0.883,0.8887,98400.0],["2002-10-09",0.8973,0.8973,0.8489,0.8602,236000.0],["2002-10-10",0.8546,0.8546,0.8301,0.8546,140800.0],["2002-10-11",0.8546,0.8699,0.8546,0.8631,52800.0],["2002-10-14",0.8631,0.8648,0.8591,0.8591,51200.0],["2002-10-15",0.8904,0.9309,0.8904,0.9303,317600.0],["2002-10-16",0.9303,0.9303,0.8745,0.8836,107200.0],["2002-10-17",0.883,0.9115,0.883,0.9115,139200.0],["2002-10-18",0.9144,0.9218,0.9087,0.9218,320000.0],["2002-10-21",0.9201,0.9793,0.9201,0.9713,446400.0],["2002-10-22",0.9713,0.9742,0.9685,0.9685,221600.0],["2002-10-23",0.9713,0.9793,0.9685,0.977,164000.0],["2002-10-24",0.977,0.9805,0.9702,0.9742,203200.0],["2002-10-25",0.9685,0.9736,0.9634,0.9736,260800.0],["2002-10-28",0.9651,0.977,0.9651,0.9685,185600.0],["2002-10-29",0.9685,0.9822,0.9656,0.9822,108800.0],["2002-10-30",0.977,1.005,0.9753,1.005,512800.0],["2002-10-31",1.005,1.0072,0.9981,1.0067,171200.0],["2002-11-01",1.0067,1.0107,1.005,1.0084,212000.0],["2002-11-04",1.0027,1.0084,0.997,1.0084,95200.0],["2002-11-05",1.0084,1.0181,1.0072,1.0169,343200.0],["2002-11-06",1.0169,1.0255,1.0169,1.0255,172000.0],["2002-11-07",1.0255,1.0255,0.9981,1.0027,145600.0],["2002-11-08",1.0055,1.0198,1.0015,1.0198,103200.0],["2002-11-11",1.0255,1.0255,0.997,0.997,44000.0],["2002-11-12",1.0027,1.0374,1.0027,1.0255,145600.0],["2002-11-13",1.0198,1.046,1.0169,1.0169,148000.0],["2002-11-14",1.0255,1.0539,1.0255,1.0539,167200.0],["2002-11-15",1.0539,1.0539,1.0454,1.046,56000.0],["2002-11-18",1.1394,1.185,1.1394,1.1821,1138400.0],["2002-11-19",1.1855,1.1907,1.1451,1.185,316000.0],["2002-11-20",1.1964,1.2083,1.1907,1.2083,328800.0],["2002-11-21",1.2106,1.2391,1.2106,1.2277,190400.0],["2002-11-22",1.2249,1.2414,1.2135,1.2345,257600.0],["2002-11-25",1.2277,1.2505,1.2277,1.2505,277600.0],["2002-11-26",1.2522,1.2522,1.2374,1.2454,46400.0],["2002-11-27",1.2454,1.2619,1.2106,1.2494,517600.0],["2002-11-29",1.2419,1.2522,1.2363,1.2454,48000.0],["2002-12-02",1.2454,1.2522,1.2152,1.2385,232000.0],["2002-12-03",1.2306,1.2334,1.2004,1.2026,112800.0],["2002-12-04",1.2038,1.2038,1.1878,1.1935,267200.0],["2002-12-05",1.1764,1.1992,1.1764,1.1992,128800.0],["2002-12-06",1.1907,1.2448,1.1861,1.2448,457600.0],["2002-12-09",1.2448,1.2693,1.2363,1.2476,264000.0],["2002-12-10",1.2419,1.3092,1.2419,1.3092,383200.0],["2002-12-11",1.3046,1.3154,1.2704,1.2704,212800.0],["2002-12-12",1.2391,1.2391,1.1593,1.1764,538400.0],["2002-12-13",1.1593,1.1867,1.1394,1.1793,423200.0],["2002-12-16",1.1736,1.2135,1.1679,1.2135,416000.0],["2002-12-17",1.2163,1.2163,1.1707,1.1793,130400.0],["2002-12-18",1.1736,1.1736,1.1337,1.1554,269600.0],["2002-12-19",1.1571,1.1571,1.1141,1.1141,188000.0],["2002-12-20",1.1141,1.1399,1.1112,1.1399,331200.0],["2002-12-23",1.1456,1.2315,1.1456,1.2264,586400.0],["2002-12-24",1.243,1.2573,1.2344,1.2487,317600.0],["2002-12-26",1.2545,1.3031,1.2464,1.2945,211200.0],["2002-12-27",1.2917,1.3003,1.263,1.2745,251200.0],["2002-12-30",1.2802,1.2894,1.2802,1.2808,217600.0],["2002-12-31",1.2888,1.2888,1.2516,1.2516,256000.0],["2003-01-02",1.2373,1.2401,1.2178,1.2396,166400.0],["2003-01-03",1.2338,1.251,1.2149,1.2344,253600.0],["2003-01-06",1.2384,1.2545,1.2287,1.243,410400.0],["2003-01-07",1.2459,1.2459,1.176,1.1943,680800.0],["2003-01-08",1.1943,1.1943,1.176,1.1777,478400.0],["2003-01-09",1.1828,1.2533,1.1828,1.2533,683200.0],["2003-01-10",1.2533,1.2533,1.2321,1.2459,315200.0],["2003-01-13",1.2459,1.2533,1.2441,1.2487,232000.0],["2003-01-14",1.2487,1.263,1.2487,1.2602,284000.0],["2003-01-15",1.2545,1.2877,1.2487,1.2877,788000.0],["2003-01-16",1.2831,1.2831,1.2556,1.2562,240800.0],["2003-01-17",1.2522,1.259,1.2441,1.2441,206400.0],["2003-01-21",1.2516,1.2522,1.2373,1.2373,256800.0],["2003-01-22",1.2373,1.2373,1.2258,1.2258,82400.0],["2003-01-23",1.2258,1.2258,1.2115,1.2218,79200.0],["2003-01-24",1.2258,1.2258,1.1748,1.1748,104000.0],["2003-01-27",1.1657,1.1771,1.1599,1.1628,124000.0],["2003-01-28",1.1628,1.1943,1.1599,1.1932,350400.0],["2003-01-29",1.1857,1.1886,1.1708,1.1886,106400.0],["2003-01-30",1.1857,1.1857,1.1714,1.1771,128000.0],["2003-01-31",1.1748,1.1943,1.1743,1.1943,120000.0],["2003-02-03",1.1886,1.1903,1.18,1.1857,84800.0],["2003-02-04",1.1828,1.2201,1.1685,1.2195,485600.0],["2003-02-05",1.2166,1.2166,1.1874,1.1892,238400.0],["2003-02-06",1.1892,1.1943,1.18,1.1903,230400.0],["2003-02-07",1.188,1.2035,1.188,1.1943,146400.0],["2003-02-10",1.1857,1.1891,1.168,1.1857,141600.0],["2003-02-11",1.18,1.1874,1.1599,1.1645,119200.0],["2003-02-12",1.1628,1.1639,1.1456,1.1599,132800.0],["2003-02-13",1.1571,1.1571,1.1399,1.1456,163200.0],["2003-02-14",1.1456,1.1571,1.1428,1.1571,47200.0],["2003-02-18",1.1622,1.1714,1.1559,1.1645,76800.0],["2003-02-19",1.1611,1.1611,1.1456,1.1599,101600.0],["2003-02-20",1.1485,1.1685,1.1456,1.1685,138400.0],["2003-02-21",1.1685,1.2144,1.1651,1.2086,148800.0],["2003-02-24",1.2229,1.2229,1.1972,1.2229,249600.0],["2003-02-25",1.2144,1.2315,1.2029,1.2315,136000.0],["2003-02-26",1.2315,1.2522,1.2258,1.2481,271200.0],["2003-02-27",1.2545,1.2882,1.243,1.2831,227200.0],["2003-02-28",1.2877,1.2877,1.2602,1.2745,128800.0],["2003-03-03",1.2774,1.2831,1.2545,1.2573,152000.0],["2003-03-04",1.255,1.2745,1.2459,1.2545,133600.0],["2003-03-05",1.2602,1.2659,1.243,1.2613,272800.0],["2003-03-06",1.2573,1.2825,1.2545,1.263,434400.0],["2003-03-07",1.2287,1.2802,1.2178,1.2756,620000.0],["2003-03-10",1.2814,1.2882,1.2659,1.2745,402400.0],["2003-03-11",1.2745,1.3031,1.2745,1.298,682400.0],["2003-03-12",1.298,1.3026,1.2774,1.2974,386400.0],["2003-03-13",1.2894,1.2894,1.275,1.2778,426400.0],["2003-03-14",1.283,1.2836,1.2611,1.2721,293600.0],["2003-03-17",1.279,1.3089,1.2767,1.2917,318400.0],["2003-03-18",1.294,1.294,1.2381,1.2479,678400.0],["2003-03-19",1.2548,1.2548,1.2375,1.2491,345600.0],["2003-03-20",1.2537,1.2548,1.2278,1.2519,392800.0],["2003-03-21",1.2491,1.2606,1.2433,1.2491,389600.0],["2003-03-24",1.2422,1.2548,1.237,1.2548,216000.0],["2003-03-25",1.2606,1.2692,1.2577,1.2652,284800.0],["2003-03-26",1.2577,1.2646,1.2577,1.2594,536800.0],["2003-03-27",1.2548,1.2623,1.2519,1.2583,110400.0],["2003-03-28",1.2577,1.283,1.2577,1.2721,241600.0],["2003-03-31",1.5656,1.6577,1.5656,1.6485,10604800.0],["2003-04-01",1.6474,1.6992,1.6474,1.6952,3217600.0],["2003-04-02",1.6952,1.7257,1.6813,1.7257,4540000.0],["2003-04-03",1.7211,1.728,1.7038,1.7084,970400.0],["2003-04-04",1.7038,1.7239,1.6952,1.7165,1013600.0],["2003-04-07",1.7182,1.7211,1.6865,1.7009,764000.0],["2003-04-08",1.698,1.7009,1.6416,1.6468,884000.0],["2003-04-09",1.6405,1.6577,1.6405,1.6549,1024800.0],["2003-04-10",1.6577,1.6721,1.6485,1.6641,707200.0],["2003-04-11",1.6693,1.6716,1.652,1.652,363200.0],["2003-04-14",1.6566,1.6566,1.6364,1.652,189600.0],["2003-04-15",1.6301,1.6457,1.629,1.6428,545600.0],["2003-04-16",1.6428,1.6549,1.629,1.6462,472000.0],["2003-04-17",1.6491,1.6623,1.6347,1.6623,488800.0],["2003-04-21",1.6566,1.6566,1.6347,1.652,360000.0],["2003-04-22",1.6462,1.6491,1.6318,1.6364,1100000.0],["2003-04-23",1.6405,1.6445,1.6324,1.6433,751200.0],["2003-04-24",1.6347,1.6531,1.6295,1.6462,776800.0],["2003-04-25",1.6433,1.6462,1.6318,1.6428,329600.0],["2003-04-28",1.6428,1.6635,1.6405,1.6577,139200.0],["2003-04-29",1.652,1.6664,1.6433,1.6433,453600.0],["2003-04-30",1.6405,1.6433,1.6347,1.6399,1032800.0],["2003-05-01",1.6336,1.6336,1.6117,1.6261,238400.0],["2003-05-02",1.5973,1.6215,1.5875,1.6117,344000.0],["2003-05-05",1.6117,1.6197,1.599,1.6008,200000.0],["2003-05-06",1.5973,1.5973,1.576,1.5806,380800.0],["2003-05-07",1.576,1.6209,1.576,1.6192,344000.0],["2003-05-08",1.6048,1.6059,1.5743,1.5743,416800.0],["2003-05-09",1.5754,1.5789,1.557,1.5783,439200.0],["2003-05-12",1.5783,1.6134,1.5714,1.6071,194400.0],["2003-05-13",1.599,1.6347,1.5956,1.6347,112800.0],["2003-05-14",1.629,1.629,1.6117,1.6203,135200.0],["2003-05-15",1.6261,1.6261,1.61,1.6117,490400.0],["2003-05-16",1.6059,1.6117,1.5956,1.6008,136800.0],["2003-05-19",1.595,1.6082,1.5875,1.6002,250400.0],["2003-05-20",1.6002,1.6405,1.5996,1.6347,564000.0],["2003-05-21",1.6347,1.6474,1.6261,1.6445,344800.0],["2003-05-22",1.6439,1.6566,1.641,1.6503,309600.0],["2003-05-23",1.6462,1.6554,1.6405,1.6554,225600.0],["2003-05-27",1.6554,1.6808,1.6554,1.6733,301600.0],["2003-05-28",1.6675,1.6773,1.6664,1.6721,125600.0],["2003-05-29",1.6721,1.6721,1.6318,1.6693,464000.0],["2003-05-30",1.6721,1.6836,1.6606,1.6762,265600.0],["2003-06-02",1.6681,1.675,1.6462,1.6646,109600.0],["2003-06-03",1.6589,1.675,1.652,1.675,216800.0],["2003-06-04",1.679,1.6831,1.6462,1.6606,620800.0],["2003-06-05",1.6635,1.6635,1.6462,1.6577,441600.0],["2003-06-06",1.6491,1.652,1.6192,1.629,296000.0],["2003-06-09",1.6232,1.6422,1.6186,1.6393,168800.0],["2003-06-10",1.6451,1.6451,1.6197,1.6295,410400.0],["2003-06-11",1.6324,1.652,1.6278,1.652,81600.0],["2003-06-12",1.6549,1.6549,1.6359,1.6405,246400.0],["2003-06-13",1.6462,1.6462,1.6059,1.6186,242400.0],["2003-06-16",1.6232,1.6508,1.5829,1.6491,1112000.0],["2003-06-17",1.6433,1.6445,1.6244,1.6261,212800.0],["2003-06-18",1.6267,1.6347,1.6203,1.629,196800.0],["2003-06-19",1.6266,1.6382,1.6238,1.6365,175200.0],["2003-06-20",1.6324,1.6359,1.6238,1.6295,124000.0],["2003-06-23",1.6295,1.6353,1.618,1.6295,326400.0],["2003-06-24",1.6353,1.6353,1.6157,1.6209,445600.0],["2003-06-25",1.6209,1.6209,1.6035,1.6122,122400.0],["2003-06-26",1.6122,1.6151,1.5949,1.5949,344800.0],["2003-06-27",1.6006,1.6122,1.5966,1.6012,317600.0],["2003-06-30",1.6012,1.6076,1.5891,1.5949,565600.0],["2003-07-01",1.5949,1.6035,1.5891,1.6035,280000.0],["2003-07-02",1.6035,1.6209,1.5949,1.6093,228000.0],["2003-07-03",1.6064,1.6209,1.6064,1.6157,48800.0],["2003-07-07",1.6238,1.6284,1.607,1.618,140800.0],["2003-07-08",1.6209,1.6238,1.6105,1.618,973600.0],["2003-07-09",1.6151,1.6266,1.6035,1.6238,1327200.0],["2003-07-10",1.6151,1.618,1.6006,1.611,96800.0],["2003-07-11",1.6024,1.6238,1.6024,1.6238,86400.0],["2003-07-14",1.6324,1.6394,1.6197,1.6382,124000.0],["2003-07-15",1.6353,1.6353,1.6209,1.6324,125600.0],["2003-07-16",1.6238,1.6399,1.6238,1.6284,161600.0],["2003-07-17",1.6209,1.6249,1.6122,1.6151,386400.0],["2003-07-18",1.6151,1.6151,1.5897,1.6006,627200.0],["2003-07-21",1.6006,1.6047,1.5978,1.5978,285600.0],["2003-07-22",1.5891,1.6064,1.5602,1.5746,594400.0],["2003-07-23",1.5746,1.6006,1.5689,1.6006,157600.0],["2003-07-24",1.5949,1.618,1.5949,1.6006,96000.0],["2003-07-25",1.6035,1.6122,1.5978,1.6018,68800.0],["2003-07-28",1.6122,1.6226,1.607,1.6122,78400.0],["2003-07-29",1.6209,1.6209,1.6006,1.6035,57600.0],["2003-07-30",1.6035,1.6076,1.596,1.6035,341600.0],["2003-07-31",1.6076,1.6209,1.6018,1.6162,278400.0],["2003-08-01",1.6168,1.6168,1.5949,1.6064,305600.0],["2003-08-04",1.6006,1.6006,1.57,1.5804,261600.0],["2003-08-05",1.5798,1.5798,1.5689,1.5718,252000.0],["2003-08-06",1.5735,1.5775,1.5718,1.5729,193600.0],["2003-08-07",1.5729,1.5833,1.5718,1.5775,1541600.0],["2003-08-08",1.5729,1.5827,1.5729,1.5741,839200.0],["2003-08-11",1.5804,1.5879,1.5741,1.5879,109600.0],["2003-08-12",1.5874,1.5874,1.5775,1.585,208000.0],["2003-08-13",1.5949,1.6035,1.5862,1.5983,584000.0],["2003-08-14",1.5949,1.6082,1.5879,1.6035,364800.0],["2003-08-15",1.6035,1.6076,1.6035,1.6076,136800.0],["2003-08-18",1.6006,1.6324,1.6006,1.6209,159200.0],["2003-08-19",1.6266,1.633,1.6122,1.633,539200.0],["2003-08-20",1.6249,1.6469,1.4417,1.5255,9197600.0],["2003-08-21",1.5313,1.5319,1.462,1.4735,3906400.0],["2003-08-22",1.4735,1.4735,1.4446,1.4585,1509600.0],["2003-08-25",1.4533,1.4533,1.4308,1.4435,205600.0],["2003-08-26",1.436,1.4394,1.4215,1.4319,296000.0],["2003-08-27",1.4273,1.4383,1.4244,1.4279,221600.0],["2003-08-28",1.4244,1.4371,1.4215,1.4261,343200.0],["2003-08-29",1.4215,1.4302,1.4169,1.4204,131200.0],["2003-09-02",1.4204,1.4215,1.4088,1.4204,863200.0],["2003-09-03",1.4157,1.455,1.4157,1.455,853600.0],["2003-09-04",1.4475,1.4562,1.4446,1.4469,240000.0],["2003-09-05",1.4417,1.455,1.4342,1.455,996800.0],["2003-09-08",1.455,1.462,1.4394,1.4539,389600.0],["2003-09-09",1.4492,1.4533,1.4423,1.4446,169600.0],["2003-09-10",1.4417,1.4516,1.4417,1.4458,925600.0],["2003-09-11",1.4475,1.4793,1.4475,1.4764,764800.0],["2003-09-12",1.4735,1.4758,1.4648,1.4695,124800.0],["2003-09-15",1.4776,1.4816,1.4591,1.4602,480800.0],["2003-09-16",1.4648,1.4724,1.455,1.455,669600.0],["2003-09-17",1.4562,1.4608,1.4417,1.4446,804000.0],["2003-09-18",1.4417,1.4562,1.4388,1.4516,538400.0],["2003-09-19",1.4504,1.4533,1.44,1.4412,664000.0],["2003-09-22",1.44,1.4504,1.4388,1.4475,345600.0],["2003-09-23",1.4446,1.4556,1.4446,1.4492,226400.0],["2003-09-24",1.4475,1.4504,1.44,1.4417,247200.0],["2003-09-25",1.4423,1.4441,1.4359,1.4406,4267200.0],["2003-09-26",1.4371,1.4371,1.4046,1.4168,524000.0],["2003-09-29",1.4162,1.4394,1.4162,1.4359,113600.0],["2003-09-30",1.4307,1.4383,1.4191,1.4383,755200.0],["2003-10-01",1.4336,1.4574,1.4336,1.4539,258400.0],["2003-10-02",1.4568,1.4615,1.451,1.4586,340000.0],["2003-10-03",1.4626,1.469,1.4557,1.4621,317600.0],["2003-10-06",1.4655,1.4795,1.4655,1.4771,269600.0],["2003-10-07",1.4771,1.4812,1.4655,1.4812,208000.0],["2003-10-08",1.4771,1.4829,1.4655,1.4754,228800.0],["2003-10-09",1.48,1.4853,1.4737,1.48,482400.0],["2003-10-10",1.4771,1.4771,1.451,1.4562,158400.0],["2003-10-13",1.4597,1.4847,1.4493,1.451,197600.0],["2003-10-14",1.451,1.4539,1.4452,1.447,357600.0],["2003-10-15",1.4481,1.4481,1.4394,1.4406,120000.0],["2003-10-16",1.4365,1.4365,1.4034,1.4104,468800.0],["2003-10-17",1.4104,1.4429,1.4052,1.433,533600.0],["2003-10-20",1.4278,1.4446,1.4162,1.4446,1020800.0],["2003-10-21",1.447,1.4655,1.4423,1.4568,184800.0],["2003-10-22",1.4568,1.4568,1.4232,1.4243,272800.0],["2003-10-23",1.4185,1.4208,1.4087,1.4127,220800.0],["2003-10-24",1.4162,1.4365,1.4162,1.4278,196000.0],["2003-10-27",1.4394,1.4504,1.4394,1.447,152800.0],["2003-10-28",1.447,1.447,1.4232,1.4377,120800.0],["2003-10-29",1.4365,1.4365,1.4197,1.422,104000.0],["2003-10-30",1.4278,1.4383,1.4237,1.4278,68000.0],["2003-10-31",1.4336,1.451,1.4336,1.4464,540800.0],["2003-11-03",1.4655,1.5091,1.4644,1.4899,755200.0],["2003-11-04",1.4887,1.5149,1.4887,1.5033,392000.0],["2003-11-05",1.5038,1.5195,1.5021,1.5195,150400.0],["2003-11-06",1.5149,1.5207,1.5091,1.516,160000.0],["2003-11-07",1.5236,1.5236,1.5091,1.5096,90400.0],["2003-11-10",1.5091,1.512,1.48,1.4835,336000.0],["2003-11-11",1.4858,1.4864,1.4684,1.4754,49600.0],["2003-11-12",1.48,1.4806,1.4725,1.4771,67200.0],["2003-11-13",1.4742,1.48,1.4684,1.4684,32000.0],["2003-11-14",1.4754,1.5149,1.4626,1.4626,420000.0],["2003-11-17",1.4568,1.4655,1.4394,1.4394,424800.0],["2003-11-18",1.4452,1.4499,1.4365,1.4365,289600.0],["2003-11-19",1.4365,1.4655,1.4365,1.4626,81600.0],["2003-11-20",1.4626,1.4975,1.4626,1.4858,516800.0],["2003-11-21",1.4887,1.4986,1.4858,1.4986,235200.0],["2003-11-24",1.5033,1.5352,1.5033,1.5271,783200.0],["2003-11-25",1.5381,1.5497,1.5265,1.5404,521600.0],["2003-11-26",1.5462,1.5497,1.5352,1.5439,205600.0],["2003-11-28",1.5468,1.5468,1.541,1.5416,58400.0],["2003-12-01",1.5468,1.5671,1.5398,1.5671,212000.0],["2003-12-02",1.5671,1.5717,1.5462,1.5462,154400.0],["2003-12-03",1.5497,1.5584,1.5497,1.5555,139200.0],["2003-12-04",1.5497,1.5671,1.541,1.5671,204800.0],["2003-12-05",1.5613,1.57,1.5421,1.5572,192000.0],["2003-12-08",1.5613,1.5717,1.5607,1.5717,241600.0],["2003-12-09",1.57,1.57,1.5468,1.548,116000.0],["2003-12-10",1.5439,1.5526,1.5404,1.5416,204800.0],["2003-12-11",1.541,1.5584,1.541,1.5572,150400.0],["2003-12-12",1.5555,1.5729,1.5555,1.57,252800.0],["2003-12-15",1.57,1.57,1.5352,1.5352,95200.0],["2003-12-16",1.5323,1.5555,1.5224,1.5549,96800.0],["2003-12-17",1.5497,1.5926,1.5468,1.5915,125600.0],["2003-12-18",1.5874,1.606,1.5741,1.5961,67200.0],["2003-12-19",1.5967,1.5967,1.5839,1.5932,108800.0],["2003-12-22",1.5874,1.5909,1.5776,1.5868,52800.0],["2003-12-23",1.581,1.5857,1.5671,1.5787,188800.0],["2003-12-24",1.5729,1.5845,1.5723,1.5816,16000.0],["2003-12-26",1.5816,1.5926,1.5758,1.5892,65600.0],["2003-12-29",1.5845,1.606,1.5845,1.5932,1025600.0],["2003-12-30",1.599,1.6077,1.5932,1.6043,815200.0],["2003-12-31",1.6112,1.613,1.6025,1.6025,271200.0],["2004-01-02",1.6083,1.6142,1.5908,1.6101,175200.0],["2004-01-05",1.6124,1.6171,1.6072,1.6159,360800.0],["2004-01-06",1.6165,1.6165,1.6072,1.6083,36800.0],["2004-01-07",1.6112,1.6142,1.5821,1.5908,161600.0],["2004-01-08",1.5938,1.5961,1.5745,1.5862,372000.0],["2004-01-09",1.5821,1.5885,1.5792,1.585,66400.0],["2004-01-12",1.5879,1.5967,1.5804,1.5967,92000.0],["2004-01-13",1.5967,1.6083,1.5856,1.6054,100000.0],["2004-01-14",1.6054,1.6171,1.5996,1.6142,215200.0],["2004-01-15",1.6142,1.6165,1.585,1.6165,164000.0],["2004-01-16",1.6171,1.6171,1.5978,1.6095,35200.0],["2004-01-20",1.6095,1.6112,1.5978,1.6112,228800.0],["2004-01-21",1.6112,1.6112,1.5967,1.6083,508000.0],["2004-01-22",1.6054,1.6112,1.6013,1.6072,258400.0],["2004-01-23",1.6054,1.6165,1.6031,1.6159,170400.0],["2004-01-26",1.6112,1.6112,1.6025,1.6083,68800.0],["2004-01-27",1.6083,1.6311,1.6054,1.6287,2312000.0],["2004-01-28",1.6258,1.6287,1.6083,1.6171,945600.0],["2004-01-29",1.6229,1.6287,1.6101,1.6153,344000.0],["2004-01-30",1.6089,1.6287,1.6054,1.6258,302400.0],["2004-02-02",1.6252,1.6252,1.6025,1.6054,311200.0],["2004-02-03",1.6054,1.6083,1.5996,1.6025,351200.0],["2004-02-04",1.6025,1.6025,1.5879,1.5885,384800.0],["2004-02-05",1.5938,1.5938,1.5763,1.5908,103200.0],["2004-02-06",1.5908,1.6025,1.5856,1.5996,73600.0],["2004-02-09",1.5996,1.5996,1.5879,1.5908,170400.0],["2004-02-10",1.5938,1.5996,1.5908,1.5967,152800.0],["2004-02-11",1.5967,1.6142,1.5961,1.613,466400.0],["2004-02-12",1.6101,1.6101,1.5967,1.6025,320800.0],["2004-02-13",1.6054,1.6054,1.5908,1.5984,218400.0],["2004-02-17",1.6054,1.6112,1.6025,1.6083,175200.0],["2004-02-18",1.6025,1.6054,1.5897,1.5897,72000.0],["2004-02-19",1.5897,1.5955,1.585,1.5879,72800.0],["2004-02-20",1.585,1.5978,1.585,1.5949,124800.0],["2004-02-23",1.5908,1.5967,1.5879,1.5961,237600.0],["2004-02-24",1.5897,1.6124,1.5879,1.6002,212000.0],["2004-02-25",1.6002,1.6515,1.6002,1.6515,108800.0],["2004-02-26",1.6491,1.701,1.6491,1.6783,233600.0],["2004-02-27",1.6783,1.7045,1.6771,1.7045,173600.0],["2004-03-01",1.7045,1.7132,1.6987,1.7103,153600.0],["2004-03-02",1.7132,1.7132,1.6876,1.7045,880000.0],["2004-03-03",1.7051,1.7056,1.6928,1.6969,128800.0],["2004-03-04",1.6987,1.7202,1.6928,1.7202,180800.0],["2004-03-05",1.7161,1.7243,1.7016,1.7074,331200.0],["2004-03-08",1.7132,1.7243,1.7074,1.722,421600.0],["2004-03-09",1.7179,1.7278,1.7138,1.722,91200.0],["2004-03-10",1.722,1.7307,1.6841,1.6899,324800.0],["2004-03-11",1.687,1.7272,1.687,1.7167,965600.0],["2004-03-12",1.7132,1.7441,1.7132,1.7424,526400.0],["2004-03-15",1.7482,1.8356,1.7482,1.8269,6294400.0],["2004-03-16",1.8414,1.849,1.8152,1.8274,1165600.0],["2004-03-17",1.8327,1.8327,1.8035,1.8065,222400.0],["2004-03-18",1.8082,1.8082,1.7848,1.7907,214400.0],["2004-03-19",1.7936,1.7936,1.7614,1.7626,360800.0],["2004-03-22",1.7626,1.7626,1.7204,1.7614,970400.0],["2004-03-23",1.7585,1.7673,1.7555,1.7649,714400.0],["2004-03-24",1.7672,1.7719,1.7555,1.7614,400000.0],["2004-03-25",1.7643,1.7673,1.7555,1.7661,527200.0],["2004-03-26",1.7626,1.7784,1.7614,1.7731,1052800.0],["2004-03-29",1.7731,1.8375,1.7731,1.8375,1966400.0],["2004-03-30",1.8451,1.8539,1.8398,1.841,322400.0],["2004-03-31",1.8433,1.8714,1.8316,1.8644,611200.0],["2004-04-01",1.858,1.8784,1.858,1.8738,679200.0],["2004-04-02",1.8726,1.8749,1.8685,1.8743,1367200.0],["2004-04-05",1.8726,1.8878,1.8714,1.8878,1328000.0],["2004-04-06",1.8901,1.8901,1.8667,1.8702,168000.0],["2004-04-07",1.8901,1.8901,1.8632,1.8755,330400.0],["2004-04-08",1.8755,1.8901,1.8685,1.8767,571200.0],["2004-04-12",1.8767,1.8995,1.8767,1.8995,143200.0],["2004-04-13",1.9024,1.9282,1.9018,1.9212,992000.0],["2004-04-14",1.9135,1.9135,1.8755,1.8901,368000.0],["2004-04-15",1.8901,1.9282,1.8884,1.9276,488000.0],["2004-04-16",1.9311,1.9451,1.9276,1.9375,842400.0],["2004-04-19",1.9428,1.9516,1.9381,1.9504,648000.0],["2004-04-20",1.9516,1.9568,1.9428,1.9457,151200.0],["2004-04-21",1.9422,1.9481,1.9264,1.9481,255200.0],["2004-04-22",1.9481,1.9686,1.9457,1.9662,348800.0],["2004-04-23",1.9697,1.9703,1.9545,1.9703,147200.0],["2004-04-26",1.9721,2.0048,1.9721,1.9925,430400.0],["2004-04-27",1.9867,2.0054,1.9844,1.9925,382400.0],["2004-04-28",1.9925,1.9955,1.9896,1.9955,384800.0],["2004-04-29",2.0013,2.0013,1.9721,1.9896,436000.0],["2004-04-30",1.9896,1.9955,1.9604,1.9656,276000.0],["2004-05-03",1.9656,1.9732,1.9516,1.9645,276000.0],["2004-05-04",1.9662,1.9867,1.9656,1.9779,128800.0],["2004-05-05",1.9808,1.9966,1.9726,1.992,117600.0],["2004-05-06",1.992,1.9961,1.9779,1.9961,557600.0],["2004-05-07",1.9902,1.9902,1.9592,1.9668,221600.0],["2004-05-10",1.9697,1.9697,1.8433,1.8673,408000.0],["2004-05-11",1.8644,1.8907,1.8644,1.8855,414400.0],["2004-05-12",1.8931,1.9498,1.8878,1.9428,351200.0],["2004-05-13",1.937,1.9504,1.9077,1.9258,104000.0],["2004-05-14",1.9229,1.9838,1.9229,1.9715,205600.0],["2004-05-17",1.9656,1.9656,1.9329,1.9487,256800.0],["2004-05-18",1.9574,1.9645,1.9457,1.9627,232800.0],["2004-05-19",1.9311,1.9639,1.9282,1.9457,460800.0],["2004-05-20",1.9545,1.9551,1.9188,1.9212,146400.0],["2004-05-21",1.927,1.9563,1.9252,1.9457,337600.0],["2004-05-24",1.9457,2.0019,1.9457,2.0019,391200.0],["2004-05-25",2.0078,2.0598,2.0078,2.054,821600.0],["2004-05-26",2.0715,2.0739,2.0312,2.0358,441600.0],["2004-05-27",2.0417,2.0435,2.013,2.0306,380800.0],["2004-05-28",2.0312,2.054,2.0189,2.0335,598400.0],["2004-06-01",2.0405,2.1125,2.0405,2.1067,796000.0],["2004-06-02",2.1154,2.1242,2.092,2.1008,560000.0],["2004-06-03",2.1078,2.1078,2.0423,2.068,410400.0],["2004-06-04",2.0739,2.0739,2.0446,2.0487,523200.0],["2004-06-07",2.0569,2.0803,2.0569,2.0686,521600.0],["2004-06-08",2.0628,2.0751,2.0528,2.054,291200.0],["2004-06-09",2.0628,2.0628,2.0277,2.0423,280800.0],["2004-06-10",2.0481,2.0593,2.0394,2.0476,708000.0],["2004-06-14",2.0481,2.0481,2.0364,2.0364,548800.0],["2004-06-15",2.0452,2.0569,2.0411,2.0435,668000.0],["2004-06-16",2.0464,2.0727,2.0452,2.0663,459200.0],["2004-06-17",2.0692,2.0827,2.0675,2.0821,484800.0],["2004-06-18",2.088,2.0968,2.081,2.081,648000.0],["2004-06-21",2.0927,2.1303,2.0909,2.1144,563200.0],["2004-06-22",2.1232,2.1438,2.1174,2.1285,713600.0],["2004-06-23",2.1432,2.1473,2.1174,2.1379,717600.0],["2004-06-24",2.135,2.1732,2.1321,2.1497,649600.0],["2004-06-25",2.1526,2.2319,2.1473,2.2319,1091200.0],["2004-06-28",2.2025,2.2025,2.1644,2.1691,1355200.0],["2004-06-29",2.1691,2.1879,2.1585,2.1603,344000.0],["2004-06-30",2.1603,2.1967,2.1585,2.1967,656800.0],["2004-07-01",2.1967,2.2084,2.1585,2.1967,312800.0],["2004-07-02",2.2025,2.2202,2.1849,2.2025,501600.0],["2004-07-06",2.2143,2.2219,2.179,2.1914,1006400.0],["2004-07-07",2.1855,2.236,2.1855,2.2348,1591200.0],["2004-07-08",2.2437,2.2583,2.2313,2.2319,1212000.0],["2004-07-09",2.2348,2.2542,2.226,2.2507,1185600.0],["2004-07-12",2.2536,2.2589,2.2407,2.2525,635200.0],["2004-07-13",2.2525,2.2554,2.2407,2.2495,789600.0],["2004-07-14",2.2495,2.2554,2.2437,2.2495,515200.0],["2004-07-15",2.2525,2.2613,2.2307,2.2307,236800.0],["2004-07-16",2.2272,2.2877,2.2272,2.2572,527200.0],["2004-07-19",2.263,2.3083,2.2619,2.2965,954400.0],["2004-07-20",2.3024,2.3247,2.3024,2.3171,914400.0],["2004-07-21",2.32,2.3259,2.303,2.3159,942400.0],["2004-07-22",2.3218,2.3235,2.2777,2.3089,852800.0],["2004-07-23",2.2995,2.3018,2.2877,2.293,789600.0],["2004-07-26",2.2936,2.2995,2.2701,2.2701,1172000.0],["2004-07-27",2.2671,2.2701,2.2531,2.2666,606400.0],["2004-07-28",2.2724,2.2906,2.2601,2.2789,383200.0],["2004-07-29",2.2848,2.3229,2.2848,2.3229,256000.0],["2004-07-30",2.3259,2.3347,2.3141,2.3147,402400.0],["2004-08-02",2.3118,2.3259,2.3118,2.3212,174400.0],["2004-08-03",2.3359,2.3928,2.3347,2.3623,1194400.0],["2004-08-04",2.3641,2.3641,2.2583,2.2677,1308800.0],["2004-08-05",2.2824,2.2936,2.2102,2.2149,2168000.0],["2004-08-06",2.2061,2.2407,2.2061,2.2237,1447200.0],["2004-08-09",2.2354,2.2613,2.2331,2.2495,482400.0],["2004-08-10",2.2554,2.2671,2.2196,2.2196,452000.0],["2004-08-11",2.2172,2.246,2.2114,2.246,1290400.0],["2004-08-12",2.2372,2.2437,2.226,2.2301,556000.0],["2004-08-13",2.229,2.2583,2.2243,2.2554,664800.0],["2004-08-16",2.2554,2.3159,2.2554,2.3124,582400.0],["2004-08-17",2.3141,2.3141,2.2865,2.2906,640800.0],["2004-08-18",2.2906,2.3053,2.2906,2.3053,953600.0],["2004-08-19",2.3494,2.3641,2.3447,2.3635,1621600.0],["2004-08-20",2.3611,2.4022,2.3611,2.3876,973600.0],["2004-08-23",2.3829,2.3905,2.3588,2.3588,670400.0],["2004-08-24",2.3611,2.3641,2.3494,2.3541,1093600.0],["2004-08-25",2.3494,2.3858,2.3494,2.3852,488000.0],["2004-08-26",2.3881,2.3911,2.3752,2.377,674400.0],["2004-08-27",2.3799,2.3881,2.3776,2.3852,644800.0],["2004-08-30",2.3852,2.4228,2.3829,2.397,685600.0],["2004-08-31",2.3787,2.4621,2.3318,2.4058,893200.0],["2004-09-01",2.3787,2.461,2.3787,2.461,924400.0],["2004-09-02",2.461,2.461,2.4093,2.4316,459200.0],["2004-09-03",2.4316,2.4375,2.421,2.4269,467200.0],["2004-09-07",2.4434,2.4586,2.4175,2.4328,684800.0],["2004-09-08",2.4668,2.5021,2.4551,2.4762,1127600.0],["2004-09-09",2.4762,2.4986,2.4563,2.4563,1103600.0],["2004-09-10",2.468,2.495,2.4598,2.4892,725600.0],["2004-09-13",2.4939,2.5326,2.4903,2.5303,784800.0],["2004-09-14",2.5726,2.5726,2.5362,2.5632,462400.0],["2004-09-15",2.5843,2.5843,2.5549,2.5726,603600.0],["2004-09-16",2.5879,2.6056,2.5714,2.6056,712000.0],["2004-09-17",2.6056,2.6185,2.5891,2.6009,737600.0],["2004-09-20",2.6174,2.694,2.6174,2.6457,1396000.0],["2004-09-21",2.6751,2.7588,2.6728,2.727,1623600.0],["2004-09-22",2.7294,2.7294,2.6822,2.7058,1489600.0],["2004-09-23",2.7058,2.7353,2.7058,2.7188,1430800.0],["2004-09-24",2.7423,2.806,2.7211,2.806,1974800.0],["2004-09-27",2.8296,2.8296,2.806,2.8119,1384800.0],["2004-09-28",2.8272,2.9239,2.8272,2.9121,1654000.0],["2004-09-29",2.9357,2.9463,2.872,2.8991,865200.0],["2004-09-30",2.9357,3.0064,2.9357,3.0064,1907200.0],["2004-10-01",3.0654,3.0654,3.0182,3.0595,1954000.0],["2004-10-04",3.1243,3.1408,3.0831,3.096,1442800.0],["2004-10-05",3.0831,3.1467,2.977,3.1326,2260000.0],["2004-10-06",3.142,3.2363,3.1397,3.2316,1750000.0],["2004-10-07",3.2316,3.2422,3.142,3.1644,1985200.0],["2004-10-08",3.1408,3.1715,3.1173,3.1515,1059200.0],["2004-10-11",3.1656,3.1786,3.1243,3.1609,811200.0],["2004-10-12",3.1503,3.1833,3.142,3.1503,870800.0],["2004-10-13",3.1503,3.1503,2.7706,2.8909,3686000.0],["2004-10-14",2.8473,3.017,2.8402,2.9322,3248000.0],["2004-10-15",2.9322,2.9322,2.8591,2.9098,1372400.0],["2004-10-18",2.8709,2.9003,2.8237,2.8591,1497600.0],["2004-10-19",2.8296,2.8296,2.6834,2.7294,1972000.0],["2004-10-20",2.7117,2.8319,2.6952,2.8319,938800.0],["2004-10-21",2.8319,2.9239,2.8143,2.9168,900800.0],["2004-10-22",2.918,2.9475,2.8933,2.9251,931200.0],["2004-10-25",2.9475,2.9793,2.9227,2.9522,879200.0],["2004-10-26",2.9475,2.9475,2.8697,2.8991,1087200.0],["2004-10-27",2.8296,2.9475,2.8213,2.8614,994000.0],["2004-10-28",2.8178,2.8685,2.8178,2.8343,1223200.0],["2004-10-29",2.8296,2.9157,2.8131,2.8944,902000.0],["2004-11-01",2.9027,2.9322,2.8084,2.8107,943600.0],["2004-11-02",2.8084,2.8414,2.7718,2.8178,859200.0],["2004-11-03",2.8414,2.9121,2.8414,2.9027,668400.0],["2004-11-04",2.9062,2.9498,2.8992,2.944,784800.0],["2004-11-05",2.8296,2.9357,2.6881,2.9357,3456400.0],["2004-11-08",2.9239,2.9416,2.9003,2.9204,957600.0],["2004-11-09",2.9216,3.0607,2.9062,3.0218,1103200.0],["2004-11-10",3.03,3.096,2.9793,3.0501,799200.0],["2004-11-11",3.0536,3.0949,3.0265,3.0901,589200.0],["2004-11-12",3.0843,3.1243,3.0595,3.1243,510800.0],["2004-11-15",3.1184,3.1184,3.0182,3.0453,708800.0],["2004-11-16",3.0453,3.0666,3.0312,3.0489,1455200.0],["2004-11-17",3.0489,3.1526,3.0017,3.1338,936400.0],["2004-11-18",3.1243,3.1243,3.0831,3.1031,779200.0],["2004-11-19",3.1102,3.168,3.0913,3.1444,668000.0],["2004-11-22",3.1703,3.201,3.1503,3.1892,838000.0],["2004-11-23",3.201,3.2635,3.1833,3.2316,844800.0],["2004-11-24",3.2316,3.2446,3.2128,3.2304,498800.0],["2004-11-26",3.2304,3.3189,3.2304,3.2941,197600.0],["2004-11-29",3.3236,3.3436,3.2752,3.3142,530800.0],["2004-11-30",3.3142,3.3354,3.313,3.3212,792400.0],["2004-12-01",3.3153,3.3189,3.2953,3.2977,1410000.0],["2004-12-02",3.2976,3.2976,3.0654,3.1479,1224800.0],["2004-12-03",3.142,3.2753,3.1361,3.2304,632800.0],["2004-12-06",3.2352,3.2352,3.1739,3.1833,557200.0],["2004-12-07",3.1597,3.2293,3.1574,3.1574,571200.0],["2004-12-08",3.1538,3.2281,3.1008,3.1974,510000.0],["2004-12-09",3.1915,3.2246,3.1326,3.1503,743200.0],["2004-12-10",3.1515,3.1515,3.109,3.1432,809200.0],["2004-12-13",3.1491,3.2481,3.1456,3.247,293200.0],["2004-12-14",3.2623,3.3071,3.2387,3.3071,479200.0],["2004-12-15",3.3153,3.392,3.3153,3.3519,758800.0],["2004-12-16",3.3519,3.3825,3.3012,3.313,385200.0],["2004-12-17",3.3248,3.3472,3.2953,3.2953,222000.0],["2004-12-20",3.2965,3.3366,3.2835,3.313,220000.0],["2004-12-21",3.3071,3.3271,3.2953,3.3248,286000.0],["2004-12-22",3.3248,3.3483,3.2717,3.2953,332400.0],["2004-12-23",3.2894,3.3343,3.287,3.3107,192400.0],["2004-12-27",3.3107,3.3107,3.196,3.2078,403600.0],["2004-12-28",3.2161,3.3107,3.2125,3.2728,769200.0],["2004-12-29",3.2894,3.3343,3.2445,3.3296,435200.0],["2004-12-30",3.3107,3.3166,3.2882,3.2988,292400.0],["2004-12-31",3.2941,3.3272,3.2835,3.2953,172800.0],["2005-01-03",3.3012,3.3296,3.1948,3.2054,667200.0],["2005-01-04",3.2078,3.222,3.1227,3.157,690800.0],["2005-01-05",3.151,3.1983,3.0943,3.0978,582000.0],["2005-01-06",3.0978,3.1605,3.0884,3.1475,1179600.0],["2005-01-07",3.1475,3.1487,3.0766,3.0801,745200.0],["2005-01-10",3.1274,3.2421,3.1274,3.1558,665200.0],["2005-01-11",3.157,3.2161,3.1333,3.2042,612400.0],["2005-01-12",3.222,3.2338,3.1806,3.1972,778000.0],["2005-01-13",3.209,3.2752,3.1995,3.2551,330800.0],["2005-01-14",3.2563,3.2563,3.1652,3.1818,486400.0],["2005-01-18",3.1983,3.2515,3.1983,3.2362,430800.0],["2005-01-19",3.2125,3.2255,3.1475,3.1652,562800.0],["2005-01-20",3.164,3.164,3.021,3.0718,1296800.0],["2005-01-21",3.0813,3.138,3.0801,3.0931,435200.0],["2005-01-24",3.0978,3.1179,3.0364,3.0411,433200.0],["2005-01-25",3.0269,3.0482,2.9891,3.0009,714000.0],["2005-01-26",3.0269,3.1664,3.0269,3.1664,974800.0],["2005-01-27",3.222,3.397,3.2161,3.3438,1557600.0],["2005-01-28",3.3402,3.423,3.3225,3.4135,1033600.0],["2005-01-31",3.4135,3.6003,3.3934,3.5779,1285200.0],["2005-02-01",3.5767,3.6417,3.5767,3.6063,993200.0],["2005-02-02",3.6181,3.7813,3.6122,3.7458,1378400.0],["2005-02-03",3.7481,3.8569,3.7481,3.8546,1013600.0],["2005-02-04",3.8605,3.9314,3.8605,3.8936,740800.0],["2005-02-07",3.9019,3.9622,3.9019,3.9042,994000.0],["2005-02-08",3.9042,3.935,3.8723,3.9125,1022000.0],["2005-02-09",3.9137,3.9787,3.8605,3.9231,906400.0],["2005-02-10",3.9255,3.9421,3.8995,3.916,881600.0],["2005-02-11",3.9338,4.2341,3.9149,4.1963,1763200.0],["2005-02-14",4.1442,4.1442,3.9551,3.9775,1519600.0],["2005-02-15",3.9716,3.9716,3.9255,3.929,1209200.0],["2005-02-16",3.9432,3.9846,3.8782,3.9527,1325600.0],["2005-02-17",3.9137,4.0698,3.9137,3.9787,1172400.0],["2005-02-18",3.9787,4.0792,3.9728,4.0579,1317200.0],["2005-02-22",4.0733,4.1206,4.0497,4.0709,1442800.0],["2005-02-23",4.078,4.1301,4.0638,4.0851,1446800.0],["2005-02-24",4.0851,4.2034,4.0804,4.1963,899200.0],["2005-02-25",4.214,4.3417,4.2093,4.3098,1198000.0],["2005-02-28",4.428,4.5628,4.3157,4.4576,2475600.0],["2005-03-01",4.4635,4.4836,4.3748,4.3878,918800.0],["2005-03-02",4.3807,4.5734,4.3748,4.4517,1650800.0],["2005-03-03",4.4753,4.5344,4.4564,4.5072,1556400.0],["2005-03-04",4.5368,4.6113,4.4871,4.5687,1168400.0],["2005-03-07",4.5983,4.6929,4.5285,4.5983,2130000.0],["2005-03-08",4.6172,4.6586,4.5995,4.6314,884400.0],["2005-03-09",4.6432,4.6562,4.4611,4.4611,1430400.0],["2005-03-10",4.4611,4.4611,4.2436,4.2838,1063600.0],["2005-03-11",4.3074,4.4576,4.3027,4.4079,559600.0],["2005-03-14",4.4375,4.4812,4.3322,4.389,1138000.0],["2005-03-15",4.4126,4.467,4.4044,4.415,974400.0],["2005-03-16",4.4032,4.4363,4.3334,4.3689,1049200.0],["2005-03-17",4.3985,4.5415,4.3985,4.493,811200.0],["2005-03-18",4.428,4.428,4.0331,4.2601,2976400.0],["2005-03-21",4.2601,4.3204,4.2187,4.3027,1252000.0],["2005-03-22",4.3145,4.4268,4.311,4.3405,1095600.0],["2005-03-23",4.3227,4.4152,4.2386,4.3263,1525200.0],["2005-03-24",4.3784,4.4116,4.3133,4.3488,672400.0],["2005-03-28",4.35,4.369,4.2907,4.3251,1090000.0],["2005-03-29",4.3405,4.3405,4.113,4.1711,1142800.0],["2005-03-30",4.2007,4.3014,4.1497,4.2825,1161200.0],["2005-03-31",4.3299,4.4164,4.3192,4.4164,1094000.0],["2005-04-01",4.446,4.5846,4.4341,4.5645,1229200.0],["2005-04-04",4.5941,4.6984,4.5621,4.6688,1482800.0],["2005-04-05",4.6688,4.6699,4.568,4.5834,926400.0],["2005-04-06",4.5811,4.7422,4.5716,4.651,1677600.0],["2005-04-07",4.6865,4.7079,4.5621,4.6024,1014000.0],["2005-04-08",4.5953,4.5988,4.4258,4.4258,1085200.0],["2005-04-11",4.4377,4.4685,4.3038,4.3713,1584400.0],["2005-04-12",4.3536,4.3536,4.2125,4.2422,1766800.0],["2005-04-13",4.2422,4.2422,4.0763,4.0893,2290000.0],["2005-04-14",4.1189,4.2244,4.1189,4.126,954400.0],["2005-04-15",4.1059,4.1059,3.8819,3.9104,1982800.0],["2005-04-18",3.9104,4.0834,3.8452,4.0443,1061200.0],["2005-04-19",4.0739,4.2516,4.0656,4.1592,975200.0],["2005-04-20",4.1604,4.2102,3.9933,4.0538,1822800.0],["2005-04-21",4.0538,4.1284,4.0052,4.1177,1343600.0],["2005-04-22",4.1177,4.1225,3.927,3.9791,1432000.0],["2005-04-25",4.177,4.3737,4.0739,4.3476,1987200.0],["2005-04-26",4.3299,4.3666,4.2102,4.2102,1278000.0],["2005-04-27",4.222,4.2303,4.1,4.1426,1168400.0],["2005-04-28",4.1426,4.1426,3.9945,4.0099,1650000.0],["2005-04-29",4.0395,4.1237,4.0052,4.0609,1899200.0],["2005-05-02",4.0822,4.1734,4.0064,4.1213,1904800.0],["2005-05-03",4.1213,4.1284,4.0147,4.0502,1950400.0],["2005-05-04",4.0289,4.1237,3.9791,4.0739,970800.0],["2005-05-05",4.0917,4.2256,4.0917,4.2137,1110400.0],["2005-05-06",4.1533,4.4792,4.0822,4.3547,1996800.0],["2005-05-09",4.3678,4.4341,4.3607,4.4104,934400.0],["2005-05-10",4.414,4.4851,4.3429,4.3927,990400.0],["2005-05-11",4.3476,4.4436,4.337,4.4152,848000.0],["2005-05-12",4.3962,4.3974,4.1118,4.1474,1259600.0],["2005-05-13",4.1533,4.2256,4.1177,4.1521,690400.0],["2005-05-16",4.1296,4.164,4.0466,4.1568,1062000.0],["2005-05-17",4.1414,4.2351,4.132,4.1936,940400.0],["2005-05-18",4.2125,4.337,4.2125,4.2659,1586400.0],["2005-05-19",4.2481,4.3346,4.2291,4.3073,762400.0],["2005-05-20",4.3713,4.4057,4.3405,4.35,1024000.0],["2005-05-23",4.3393,4.3832,4.3014,4.3334,1253600.0],["2005-05-24",4.337,4.472,4.305,4.4424,1268400.0],["2005-05-25",4.4128,4.5017,4.3405,4.4436,1010400.0],["2005-05-26",4.4436,4.5372,4.4294,4.5194,786800.0],["2005-05-27",4.5194,4.6095,4.5194,4.6036,778000.0],["2005-05-31",4.574,4.5977,4.5277,4.5301,845200.0],["2005-06-01",4.5621,4.6652,4.5621,4.6083,1497600.0],["2005-06-02",4.6083,4.6522,4.5834,4.6214,1557600.0],["2005-06-03",4.6119,4.6545,4.5858,4.5858,1062800.0],["2005-06-06",4.5858,4.6391,4.5384,4.619,1254800.0],["2005-06-07",4.619,4.6723,4.542,4.5538,895600.0],["2005-06-08",4.5455,4.6628,4.5408,4.5763,842000.0],["2005-06-09",4.5882,4.8228,4.5443,4.7872,1492800.0],["2005-06-10",4.8169,4.9484,4.8109,4.9057,1450000.0],["2005-06-13",4.9294,5.0041,4.888,5.0017,1524000.0],["2005-06-14",5.0242,5.2352,4.952,5.1842,2285200.0],["2005-06-15",5.2257,5.3086,5.1866,5.2482,1752400.0],["2005-06-16",5.2601,5.3622,5.2541,5.3385,1396800.0],["2005-06-17",5.4335,5.4453,5.31,5.3503,2311200.0],["2005-06-20",5.3622,5.4572,5.3266,5.4216,883200.0],["2005-06-21",5.4299,5.4489,5.2957,5.3111,810000.0],["2005-06-22",5.3206,5.4347,5.2957,5.405,896400.0],["2005-06-23",5.4121,5.4513,5.2957,5.3016,962800.0],["2005-06-24",5.2957,5.3539,5.2494,5.2494,729200.0],["2005-06-27",5.2613,5.3717,5.2613,5.3598,998000.0],["2005-06-28",5.3598,5.462,5.3111,5.399,1612400.0],["2005-06-29",5.4002,5.4762,5.3741,5.4572,1048800.0],["2005-06-30",5.475,5.6116,5.475,5.5427,1294000.0],["2005-07-01",5.5605,5.6829,5.5605,5.6176,1043600.0],["2005-07-05",5.6176,5.6805,5.5392,5.5748,2183600.0],["2005-07-06",5.5748,5.6401,5.5024,5.5867,1858400.0],["2005-07-07",5.5629,5.6983,5.5237,5.6876,1498800.0],["2005-07-08",5.7185,5.7791,5.6294,5.7066,1127600.0],["2005-07-11",5.7007,5.7993,5.6401,5.785,1304800.0],["2005-07-12",5.8064,5.867,5.7589,5.8076,1374400.0],["2005-07-13",5.8076,5.8301,5.6413,5.6686,1018400.0],["2005-07-14",5.6211,5.6294,5.4347,5.4869,1300000.0],["2005-07-15",5.4869,5.532,5.437,5.5249,943200.0],["2005-07-18",5.5261,5.5273,5.4157,5.4727,943200.0],["2005-07-19",5.4786,5.5938,5.4608,5.5855,768400.0],["2005-07-20",5.5795,5.6472,5.538,5.6306,777200.0],["2005-07-21",5.6318,5.6888,5.5701,5.5879,772800.0],["2005-07-22",5.6057,5.7719,5.6057,5.7719,604400.0],["2005-07-25",5.766,5.7696,5.5677,5.5926,928800.0],["2005-07-26",5.5926,5.5926,5.4679,5.5107,911200.0],["2005-07-27",5.5261,5.5344,5.4097,5.519,1071600.0],["2005-07-28",5.5427,5.5879,5.5047,5.5582,782400.0],["2005-07-29",5.5879,5.6176,5.5451,5.5605,464400.0],["2005-08-01",5.5653,5.6674,5.5653,5.6413,393200.0],["2005-08-02",5.6413,5.7292,5.5938,5.7066,633200.0],["2005-08-03",5.7423,5.7541,5.6021,5.6021,604000.0],["2005-08-04",5.5641,5.6948,5.5237,5.5819,715200.0],["2005-08-05",5.5522,5.6033,5.5035,5.6033,1067600.0],["2005-08-08",5.6413,5.7601,5.6413,5.6912,970400.0],["2005-08-09",5.709,5.7541,5.6722,5.7292,1116800.0],["2005-08-10",5.7601,6.089,5.7601,6.0724,1888000.0],["2005-08-11",6.1021,6.2814,6.1021,6.1639,1418000.0],["2005-08-12",6.1757,6.3052,6.1021,6.2755,828000.0],["2005-08-15",6.2648,6.3147,6.1995,6.1995,842000.0],["2005-08-16",6.1995,6.1995,5.9679,5.9845,956400.0],["2005-08-17",5.9501,6.0891,5.7244,5.7708,1552800.0],["2005-08-18",5.747,5.8563,5.6366,5.8195,1347600.0],["2005-08-19",5.867,6.0451,5.867,6.0214,1147600.0],["2005-08-22",6.0629,6.1223,5.9252,5.962,956400.0],["2005-08-23",5.9917,6.0867,5.9275,5.9501,1116800.0],["2005-08-24",5.9596,6.0237,5.9252,5.9418,1674000.0],["2005-08-25",5.918,5.9596,5.8967,5.9477,648000.0],["2005-08-26",5.9477,5.956,5.8563,5.9275,953600.0],["2005-08-29",6.0463,6.1211,6.0119,6.0522,1321200.0],["2005-08-30",6.1045,6.4287,6.0985,6.3931,1757200.0],["2005-08-31",6.4228,6.785,6.4228,6.6912,2499200.0],["2005-09-01",6.8883,6.9905,6.6508,6.7945,3186000.0],["2005-09-02",6.7696,6.7708,6.5487,6.6627,1563200.0],["2005-09-06",6.7161,6.7814,6.6686,6.7173,1212800.0],["2005-09-07",6.7411,6.9893,6.7411,6.9465,1875600.0],["2005-09-08",6.9762,7.0249,6.8717,6.9418,1240000.0],["2005-09-09",7.0249,7.2173,6.9655,7.2173,1938000.0],["2005-09-12",7.2173,7.2185,7.0095,7.0546,1780800.0],["2005-09-13",7.0487,7.0605,6.9691,6.9833,1210000.0],["2005-09-14",6.9893,7.1211,6.9085,7.0107,976800.0],["2005-09-15",7.0285,7.032,6.829,6.9062,997200.0],["2005-09-16",6.9299,6.9715,6.8586,6.9062,1299600.0],["2005-09-19",6.9833,7.1389,6.9596,7.1271,1895200.0],["2005-09-20",7.0605,7.0784,6.8111,6.861,1156000.0],["2005-09-21",6.9798,7.1472,6.9489,7.1199,1976400.0],["2005-09-22",7.2567,7.4459,7.045,7.252,2954800.0],["2005-09-23",7.252,7.252,6.9831,7.0248,858800.0],["2005-09-26",6.9891,7.246,6.932,7.1889,1429600.0],["2005-09-27",7.1651,7.3388,7.1187,7.2805,1158000.0],["2005-09-28",7.3162,7.6112,7.2841,7.5779,1722000.0],["2005-09-29",7.6731,7.7124,7.5672,7.6981,1858400.0],["2005-09-30",7.6981,7.7171,7.5006,7.6112,1420000.0],["2005-10-03",7.6493,7.7861,7.6315,7.6683,1200000.0],["2005-10-04",7.6695,7.6695,7.4364,7.5363,1314000.0],["2005-10-05",7.5482,7.5482,7.0926,7.1045,2387200.0],["2005-10-06",7.0069,7.064,6.562,6.6631,2761200.0],["2005-10-07",6.7083,7.0366,6.7083,6.9653,1447200.0],["2005-10-10",6.9593,6.9617,6.6738,6.6928,1154000.0],["2005-10-11",6.7404,6.9058,6.7285,6.7678,1628400.0],["2005-10-12",6.7797,6.8368,6.4359,6.5691,1679600.0],["2005-10-13",6.543,6.543,6.0409,6.2146,2107600.0],["2005-10-14",6.1623,6.4621,6.0195,6.4287,1826000.0],["2005-10-17",6.5251,6.5834,6.3824,6.5441,1316800.0],["2005-10-18",6.5441,6.5667,6.2134,6.2134,1076000.0],["2005-10-19",6.1896,6.2384,6.0017,6.2099,1932800.0],["2005-10-20",6.211,6.2919,5.9172,6.0267,1732000.0],["2005-10-21",6.0148,6.2039,5.991,6.1028,1163600.0],["2005-10-24",6.079,6.3847,6.0302,6.3716,1131600.0],["2005-10-25",6.3883,6.5893,6.3776,6.537,842400.0],["2005-10-26",6.4835,6.8404,6.449,6.5144,1108400.0],["2005-10-27",6.5667,6.6143,6.2444,6.2693,1184000.0],["2005-10-28",6.2991,6.5858,6.2991,6.518,1197600.0],["2005-10-31",6.7214,6.876,6.7178,6.8523,1754800.0],["2005-11-01",6.8404,6.8998,6.7535,6.7797,908000.0],["2005-11-02",6.7809,6.976,6.769,6.9546,1059200.0],["2005-11-03",6.9962,7.1485,6.9962,7.1021,1050400.0],["2005-11-04",7.1021,7.1033,6.857,6.9486,1088800.0],["2005-11-07",6.9522,6.9784,6.6322,6.7726,2646800.0],["2005-11-08",6.7928,7.0367,6.7452,6.9213,834800.0],["2005-11-09",6.8998,6.951,6.6691,6.8523,2314000.0],["2005-11-10",6.7928,6.794,6.4633,6.5977,1416800.0],["2005-11-11",6.6572,6.7761,6.6548,6.7155,1051200.0],["2005-11-14",6.7916,6.8701,6.7357,6.8344,1262800.0],["2005-11-15",6.8166,7.0188,6.7797,6.8189,1507600.0],["2005-11-16",6.8201,7.1164,6.8189,7.1164,1266400.0],["2005-11-17",7.1616,7.227,7.0783,7.1592,1122800.0],["2005-11-18",7.227,7.227,7.0569,7.1354,1068000.0],["2005-11-21",7.1616,7.3115,7.1033,7.2805,1114400.0],["2005-11-22",7.3341,7.4828,7.2805,7.4399,1112800.0],["2005-11-23",7.4102,7.4197,7.3067,7.3697,984800.0],["2005-11-25",7.3935,7.5577,7.3935,7.5066,354400.0],["2005-11-28",7.5077,7.5077,7.1187,7.1651,1284000.0],["2005-11-29",7.2329,7.3281,7.0569,7.1164,1661600.0],["2005-11-30",7.1259,7.296,7.1259,7.2353,1422400.0],["2005-12-01",7.2686,7.566,7.2686,7.566,1013600.0],["2005-12-02",7.566,7.6101,7.4554,7.4899,787600.0],["2005-12-05",7.5387,7.572,7.3769,7.4114,1430800.0],["2005-12-06",7.4054,7.4054,7.2746,7.2781,1135200.0],["2005-12-07",7.3281,7.4328,7.2567,7.34,1179200.0],["2005-12-08",7.3697,7.5494,7.346,7.5422,884800.0],["2005-12-09",7.5185,7.5185,7.3448,7.409,577200.0],["2005-12-12",7.459,7.547,7.4495,7.4851,733200.0],["2005-12-13",7.5149,7.6791,7.4578,7.4756,1084000.0],["2005-12-14",7.4459,7.5173,7.4114,7.4863,684800.0],["2005-12-15",7.4875,7.4875,7.3329,7.4506,1502000.0],["2005-12-16",7.4506,7.4578,7.045,7.0474,2413600.0],["2005-12-19",7.0485,7.1021,6.9962,7.0366,1314800.0],["2005-12-20",7.0188,7.1033,7.0129,7.0248,1187200.0],["2005-12-21",7.0426,7.1737,7.0426,7.07,681200.0],["2005-12-22",7.0843,7.1141,7.0343,7.0831,567600.0],["2005-12-23",7.082,7.1415,7.0367,7.1141,719600.0],["2005-12-27",7.1141,7.1141,6.8079,6.8949,1411600.0],["2005-12-28",6.8877,7.1129,6.8877,7.0843,933600.0],["2005-12-29",7.0605,7.1475,6.9735,7.0116,1027600.0],["2005-12-30",6.9711,7.0545,6.908,7.0152,659600.0],["2006-01-03",7.045,7.3525,7.0438,7.3346,1217200.0],["2006-01-04",7.3358,7.4394,7.2416,7.4204,1000400.0],["2006-01-05",7.4216,7.4216,7.1975,7.3286,1182000.0],["2006-01-06",7.3763,7.4835,7.3417,7.4835,787600.0],["2006-01-09",7.5074,7.5824,7.4776,7.567,873600.0],["2006-01-10",7.5729,7.7123,7.5419,7.7028,1262000.0],["2006-01-11",7.7028,7.7171,7.555,7.617,1176400.0],["2006-01-12",7.6623,7.7207,7.4835,7.5181,892000.0],["2006-01-13",7.5181,7.6492,7.4776,7.6408,678400.0],["2006-01-17",7.7338,7.9209,7.7338,7.9161,1152800.0],["2006-01-18",7.9161,7.9173,7.5967,7.7159,1263200.0],["2006-01-19",7.8053,8.0734,7.7695,8.0722,1122000.0],["2006-01-20",8.1747,8.2426,8.0615,8.1842,1079600.0],["2006-01-23",8.1902,8.2414,8.0472,8.1902,1116000.0],["2006-01-24",8.189,8.3046,8.108,8.2533,980800.0],["2006-01-25",8.2879,8.332,7.9435,7.9721,1062400.0],["2006-01-26",7.99,8.3534,7.9268,8.3177,1690800.0],["2006-01-27",8.4369,8.562,8.3475,8.3832,1243200.0],["2006-01-30",8.4488,8.7526,8.413,8.7407,1387200.0],["2006-01-31",8.7109,8.7824,8.6275,8.7705,940000.0],["2006-02-01",8.8003,8.8408,8.4929,8.5453,1377200.0],["2006-02-02",8.5453,8.5465,8.1663,8.2998,1412800.0],["2006-02-03",8.3177,8.3356,8.102,8.2116,747600.0],["2006-02-06",8.2164,8.4714,8.2164,8.382,1027600.0],["2006-02-07",8.3296,8.3308,7.9006,7.9483,1170400.0],["2006-02-08",7.9781,8.0925,7.8386,7.897,1206800.0],["2006-02-09",7.9161,8.021,7.6373,7.6861,1874000.0],["2006-02-10",7.6861,7.7826,7.4597,7.617,2415200.0],["2006-02-13",7.4418,7.5181,7.1737,7.2988,3206000.0],["2006-02-14",6.9115,6.9652,6.6553,6.7626,5498000.0],["2006-02-15",6.7972,6.9533,6.7114,6.7876,2832000.0],["2006-02-16",6.8043,7.0784,6.8043,7.0307,2360800.0],["2006-02-17",7.0843,7.1356,6.9878,7.132,2211600.0],["2006-02-21",7.2214,7.3239,7.1082,7.1499,1580000.0],["2006-02-22",7.1499,7.1499,6.9652,6.9771,1286800.0],["2006-02-23",6.9354,7.076,6.8329,7.0188,1866400.0],["2006-02-24",7.1737,7.3262,7.1189,7.2142,1581200.0],["2006-02-27",7.2083,7.3012,7.0903,7.1415,1997200.0],["2006-02-28",7.1141,7.1487,6.9735,7.1141,1100400.0],["2006-03-01",7.1618,7.3048,7.1308,7.2488,1394000.0],["2006-03-02",7.2392,7.4597,7.1749,7.4251,1832000.0],["2006-03-03",7.4097,7.5241,7.3739,7.4001,1168800.0],["2006-03-06",7.3703,7.3703,7.0796,7.0891,1166800.0],["2006-03-07",7.1022,7.1177,6.9711,7.0402,1226400.0],["2006-03-08",7.0188,7.2142,6.9378,7.1249,1854400.0],["2006-03-09",7.1392,7.3262,7.1392,7.1868,1477200.0],["2006-03-10",7.1678,7.3167,7.0569,7.2142,943600.0],["2006-03-13",7.2631,7.4716,7.2607,7.4108,1199200.0],["2006-03-14",7.412,7.673,7.3644,7.5789,1695600.0],["2006-03-15",7.5801,7.9006,7.5252,7.8672,2215200.0],["2006-03-16",7.8553,8.0853,7.8434,8.0377,1342400.0],["2006-03-17",8.0555,8.0925,7.9435,7.9662,1835200.0],["2006-03-20",7.9185,8.1032,7.8458,7.872,1395200.0],["2006-03-21",7.872,8.0952,7.7885,7.9854,1605600.0],["2006-03-22",7.9675,8.3542,7.9484,8.2277,2135600.0],["2006-03-23",8.2945,8.5785,8.2945,8.5045,2052400.0],["2006-03-24",8.5045,8.6382,8.3828,8.5248,1694800.0],["2006-03-27",8.4138,8.7599,8.4127,8.6573,1321200.0],["2006-03-28",8.7229,8.8232,8.7182,8.7683,1407600.0],["2006-03-29",8.7719,8.9676,8.742,8.8888,1800800.0],["2006-03-30",8.9091,9.05,8.7767,8.9485,1415600.0],["2006-03-31",8.865,8.8936,8.7122,8.8459,1426000.0],["2006-04-03",8.9509,9.1824,8.9318,8.9712,1731600.0],["2006-04-04",8.9509,9.1263,8.8912,9.1025,1039600.0],["2006-04-05",9.1025,9.4641,9.1001,9.3841,1419200.0],["2006-04-06",9.4402,9.4629,9.2039,9.3865,1898000.0],["2006-04-07",9.3626,9.4331,9.1037,9.1896,1480000.0],["2006-04-10",9.3209,9.5822,9.3209,9.5417,1730400.0],["2006-04-11",9.5715,9.6216,9.4223,9.4641,4027600.0],["2006-04-12",9.476,9.618,9.3089,9.6097,2759200.0],["2006-04-13",9.5476,9.7064,9.4844,9.5679,1942000.0],["2006-04-17",9.6467,9.7529,9.6073,9.7266,1649600.0],["2006-04-18",9.7803,10.0727,9.7792,10.0608,1285200.0],["2006-04-19",10.0083,10.1336,9.8341,9.9188,3018800.0],["2006-04-20",9.9355,9.9594,9.5596,9.7696,2726000.0],["2006-04-21",9.7696,10.019,9.7302,9.8722,2424800.0],["2006-04-24",9.8722,9.9224,9.6992,9.8854,1453200.0],["2006-04-25",9.951,10.0847,9.5548,9.6073,2278400.0],["2006-04-26",9.6371,9.8173,9.1932,9.2493,2418000.0],["2006-04-27",8.9509,9.2242,8.9032,9.1884,2970400.0],["2006-04-28",9.223,9.4557,9.1096,9.2099,1464400.0],["2006-05-01",9.2099,9.2111,8.9807,9.0643,2447200.0],["2006-05-02",9.1299,9.3984,9.1228,9.3686,1441600.0],["2006-05-03",9.3089,9.3686,9.0249,9.1657,1359200.0],["2006-05-04",9.106,9.2576,8.8781,9.1299,1838400.0],["2006-05-05",9.2075,9.2827,9.0798,9.1777,1143600.0],["2006-05-08",9.4163,9.7624,9.371,9.7624,3329200.0],["2006-05-09",9.667,9.8162,9.5476,9.6479,1583200.0],["2006-05-10",9.618,9.7266,9.3817,9.7135,1900000.0],["2006-05-11",9.7374,9.7994,9.4342,9.5011,1630000.0],["2006-05-12",9.5142,9.8949,9.5142,9.5405,3410000.0],["2006-05-15",9.2791,9.4736,9.0082,9.1574,2565600.0],["2006-05-16",9.2135,9.6944,9.1932,9.5703,2229600.0],["2006-05-17",9.5703,9.7266,9.3805,9.4247,2575200.0],["2006-05-18",9.488,9.5739,9.2135,9.2194,1763600.0],["2006-05-19",9.2194,9.3089,8.828,9.2922,2774800.0],["2006-05-22",9.1729,9.1956,8.6466,8.9127,2836800.0],["2006-05-23",9.1299,9.4605,9.1299,9.2719,2721200.0],["2006-05-24",9.2493,9.4486,8.7826,9.1239,2434000.0],["2006-05-25",9.2015,9.7135,9.1013,9.6908,2285600.0],["2006-05-26",9.7863,9.8388,9.5846,9.7195,1436400.0],["2006-05-30",9.8699,9.877,9.5178,9.5178,1664800.0],["2006-05-31",9.4891,9.9725,9.488,9.957,2410000.0],["2006-06-01",9.957,10.1623,9.6491,10.1503,3061600.0],["2006-06-02",10.383,10.5788,10.173,10.5263,2600200.0],["2006-06-05",10.7387,10.7769,10.2613,10.2923,3346600.0],["2006-06-06",10.2446,10.5143,10.0608,10.2732,2144800.0],["2006-06-07",10.2732,10.3449,9.7386,9.7648,2044600.0],["2006-06-08",9.5739,9.6503,8.8626,9.5428,3169800.0],["2006-06-09",9.7028,9.7529,9.4283,9.6168,1612400.0],["2006-06-12",9.6168,9.7577,9.1013,9.1013,1654800.0],["2006-06-13",8.9748,9.0989,8.7289,8.8268,2127400.0],["2006-06-14",8.8793,9.3137,8.8793,9.2135,2567000.0],["2006-06-15",9.4402,9.7624,9.4331,9.7195,2108600.0],["2006-06-16",9.7195,9.7577,9.5118,9.655,2683800.0],["2006-06-19",9.8627,9.8722,9.3519,9.4426,1590000.0],["2006-06-20",9.5215,9.6148,9.2584,9.2943,2287400.0],["2006-06-21",9.3421,9.8564,9.3421,9.7559,1680400.0],["2006-06-22",9.787,9.9975,9.7559,9.8827,1526000.0],["2006-06-23",10.0118,10.2008,9.9544,10.0142,1417400.0],["2006-06-26",10.0453,10.3515,9.9162,10.2964,1263800.0],["2006-06-27",10.4041,10.6313,10.2869,10.3371,1513400.0],["2006-06-28",10.3778,10.4017,10.0071,10.2367,1347800.0],["2006-06-29",10.3084,10.7174,10.3084,10.6552,1617400.0],["2006-06-30",10.7987,11.5282,10.6672,11.5282,5560200.0],["2006-07-03",11.5282,11.5521,11.3488,11.4564,2519000.0],["2006-07-05",11.4564,11.7698,11.1862,11.5067,4287600.0],["2006-07-06",11.533,11.93,11.5091,11.7674,3836200.0],["2006-07-07",11.8319,12.0783,11.5545,11.6741,2179000.0],["2006-07-10",11.6837,11.8917,11.4732,11.7458,1980000.0],["2006-07-11",11.8056,12.1811,11.6932,12.1764,2100000.0],["2006-07-12",12.2218,12.2912,11.9444,12.0305,2487200.0],["2006-07-13",12.0903,12.1213,11.4851,11.7028,2186600.0],["2006-07-14",11.8104,11.9946,11.3871,11.9372,2333000.0],["2006-07-17",11.9396,11.9946,11.1766,11.3129,2157200.0],["2006-07-18",11.4014,11.6813,11.2795,11.5928,1920400.0],["2006-07-19",11.4923,11.655,11.3129,11.4756,1783800.0],["2006-07-20",11.4517,11.6143,11.3679,11.4469,1602000.0],["2006-07-21",11.4828,11.5139,10.9327,11.0092,1815000.0],["2006-07-24",11.0283,11.5282,11.002,11.4086,1726400.0],["2006-07-25",11.5999,11.8774,11.4828,11.7219,1630800.0],["2006-07-26",11.7674,12.2098,11.6334,12.0783,2222000.0],["2006-07-27",12.1381,12.2457,11.4804,11.5545,1927400.0],["2006-07-28",11.5569,11.8152,11.3895,11.7482,2015400.0],["2006-07-31",11.9276,12.339,11.8439,12.1022,2182000.0],["2006-08-01",12.0424,12.5016,11.8439,12.4969,2431600.0],["2006-08-02",12.8795,13.2598,12.6284,12.6643,3245200.0],["2006-08-03",12.4371,12.5423,12.1979,12.4538,1867800.0],["2006-08-04",12.5375,12.7169,12.2649,12.5877,1774800.0],["2006-08-07",12.7599,13.0637,12.5925,12.8078,1892800.0],["2006-08-08",12.7958,12.8676,12.6212,12.7647,2770800.0],["2006-08-09",12.7647,13.3842,12.7097,13.1665,2841600.0],["2006-08-10",12.9274,13.2192,12.913,13.1307,3017200.0],["2006-08-11",13.2024,13.2144,12.6332,12.7719,2396200.0],["2006-08-14",12.6404,12.7073,12.1261,12.1979,2909800.0],["2006-08-15",12.2816,12.4323,12.1429,12.229,2541600.0],["2006-08-16",12.2338,12.4084,12.0233,12.1022,2189800.0],["2006-08-17",11.8032,11.8606,11.2651,11.3249,4416600.0],["2006-08-18",11.344,11.4541,11.1073,11.344,3208800.0],["2006-08-21",11.4325,11.6119,11.3369,11.4804,2207200.0],["2006-08-22",11.4804,11.808,11.4804,11.7793,2633200.0],["2006-08-23",11.7195,11.8391,11.4804,11.5306,2429400.0],["2006-08-24",11.6215,11.82,11.5354,11.82,1490400.0],["2006-08-25",11.9228,12.0711,11.832,11.9778,1682600.0],["2006-08-28",11.9587,11.9611,11.6717,11.765,1692400.0],["2006-08-29",11.6813,11.6837,11.2747,11.5593,2529800.0],["2006-08-30",11.6191,11.6215,10.66,10.7078,6489200.0],["2006-08-31",10.5237,10.9877,10.4447,10.959,4466400.0],["2006-09-01",10.9781,11.1407,10.9446,11.1096,2294800.0],["2006-09-05",10.8944,11.1623,10.5117,10.6002,2714400.0],["2006-09-06",10.3682,10.6002,10.2032,10.2438,2603400.0],["2006-09-07",10.2438,10.5835,10.1793,10.4758,1734400.0],["2006-09-08",10.4567,10.5739,9.9449,10.0955,2913200.0],["2006-09-11",9.5909,9.897,9.39,9.7296,3548000.0],["2006-09-12",9.6626,9.8181,9.5287,9.5598,2323200.0],["2006-09-13",9.6387,9.9903,9.6387,9.8588,2225000.0],["2006-09-14",9.9257,9.9401,9.445,9.4785,1441200.0],["2006-09-15",9.3589,9.6411,9.3398,9.5741,1562000.0],["2006-09-18",9.567,9.952,9.5454,9.9257,2790000.0],["2006-09-19",10.0692,10.0812,9.6052,9.6315,2261400.0],["2006-09-20",9.6315,9.6315,9.2193,9.2721,3373600.0],["2006-09-21",9.332,9.6172,9.3176,9.5621,3650200.0],["2006-09-22",9.622,9.6459,9.2984,9.3392,1156600.0],["2006-09-25",9.2193,9.5429,9.1163,9.4542,2137600.0],["2006-09-26",9.3943,9.8784,9.3943,9.852,2332800.0],["2006-09-27",10.0318,10.4008,9.9359,10.3769,3335800.0],["2006-09-28",10.4104,10.5111,10.2594,10.293,2153200.0],["2006-09-29",10.2858,10.4464,10.1947,10.384,1374600.0],["2006-10-02",10.3936,10.4943,10.1372,10.1732,1722000.0],["2006-10-03",10.0701,10.0701,9.5021,9.5501,2884600.0],["2006-10-04",9.5501,9.9575,9.4374,9.9455,2684600.0],["2006-10-05",10.0893,10.2211,9.9119,10.1779,1770600.0],["2006-10-06",10.0581,10.3529,9.9862,10.3529,1598200.0],["2006-10-09",10.5446,10.5806,10.2594,10.2714,1694400.0],["2006-10-10",10.2115,11.0599,10.1995,11.0599,3780600.0],["2006-10-11",11.0599,11.2156,10.8562,10.964,1946800.0],["2006-10-12",11.0095,11.2755,11.0095,11.2228,2021000.0],["2006-10-13",11.3235,11.6135,11.2923,11.5871,1776600.0],["2006-10-16",11.5871,11.8267,11.5727,11.7429,2264400.0],["2006-10-17",11.5871,11.647,11.3019,11.4864,1936200.0],["2006-10-18",11.4888,11.7285,11.3043,11.3666,1606000.0],["2006-10-19",11.4625,11.8124,11.3978,11.8076,1501600.0],["2006-10-20",11.8627,11.8914,11.4912,11.544,1056400.0],["2006-10-23",11.496,11.5751,11.3235,11.4409,1302200.0],["2006-10-24",11.3235,11.6901,11.2875,11.635,1792600.0],["2006-10-25",11.5751,11.8747,11.5583,11.7668,1269000.0],["2006-10-26",11.8627,11.9082,11.484,11.5943,1228400.0],["2006-10-27",11.6182,11.7884,11.5032,11.5368,897400.0],["2006-10-30",11.5032,11.5056,11.3019,11.4385,1060600.0],["2006-10-31",11.4409,11.6087,11.1054,11.3978,1976600.0],["2006-11-01",11.4002,11.8196,11.4002,11.7764,2624200.0],["2006-11-02",11.774,11.8363,11.4697,11.8124,2320400.0],["2006-11-03",11.9346,12.2437,11.8795,12.1623,2151400.0],["2006-11-06",12.1359,12.215,11.8291,11.9969,2070200.0],["2006-11-07",12.0568,12.0568,11.6326,11.7405,1400600.0],["2006-11-08",11.6949,11.9801,11.6782,11.9538,2042000.0],["2006-11-09",12.1023,12.2725,11.9825,12.2102,1715600.0],["2006-11-10",12.1503,12.2389,11.913,11.9538,1103200.0],["2006-11-13",11.9106,12.4259,11.8004,12.3084,2521200.0],["2006-11-14",12.3084,12.3995,12.1503,12.3084,1428400.0],["2006-11-15",12.33,12.6056,12.3156,12.5313,1544200.0],["2006-11-16",12.5888,12.6511,12.306,12.3084,1994800.0],["2006-11-17",12.1623,12.5361,11.9705,12.5026,1139000.0],["2006-11-20",12.0472,12.6248,12.0472,12.3252,1598600.0],["2006-11-21",12.4067,12.6823,12.4067,12.4954,2239600.0],["2006-11-22",12.5553,12.5553,12.2893,12.366,2094200.0],["2006-11-24",12.2821,12.4978,12.2222,12.3803,597800.0],["2006-11-27",12.4858,12.5385,12.1742,12.2006,1858600.0],["2006-11-28",12.4019,12.4355,12.1862,12.2533,2276000.0],["2006-11-29",12.3132,13.0202,12.2941,12.9507,1653000.0],["2006-11-30",12.9267,13.0921,12.7278,12.9435,1351800.0],["2006-12-01",12.8836,13.0777,12.735,13.037,1171600.0],["2006-12-04",13.037,13.14,12.8884,13.1089,1490400.0],["2006-12-05",13.2407,13.2766,13.037,13.1904,1515600.0],["2006-12-06",13.1928,13.5259,13.1568,13.3437,1840400.0],["2006-12-07",13.3078,13.3845,13.0202,13.0897,1884200.0],["2006-12-08",13.3246,13.3581,13.1448,13.1808,1467600.0],["2006-12-11",13.1808,13.2191,13.0226,13.0609,1063600.0],["2006-12-12",13.013,13.0921,12.759,12.8093,1451400.0],["2006-12-13",12.7973,12.8692,12.723,12.783,1795200.0],["2006-12-14",12.8668,13.0633,12.7949,12.9938,1266200.0],["2006-12-15",12.9866,13.1736,12.9866,13.0849,1426000.0],["2006-12-18",13.0873,13.0873,12.3409,12.3769,2041200.0],["2006-12-19",12.2641,13.0057,12.2257,12.9961,2782400.0],["2006-12-20",13.0081,13.0417,12.7753,12.8329,1535400.0],["2006-12-21",12.8929,12.9985,12.5569,12.6145,1039400.0],["2006-12-22",12.6145,12.6601,12.4441,12.4993,575600.0],["2006-12-26",12.4993,12.7153,12.4081,12.5185,543800.0],["2006-12-27",12.5545,12.6985,12.4609,12.6889,547200.0],["2006-12-28",12.6889,12.6889,12.3841,12.5473,631800.0],["2006-12-29",12.5473,12.5497,12.3049,12.3361,759000.0],["2007-01-03",12.2161,12.2641,11.7625,11.8633,1818400.0],["2007-01-04",11.8033,12.0217,11.6593,11.9857,1867400.0],["2007-01-05",11.9857,12.2281,11.8681,12.1609,1579400.0],["2007-01-08",12.2929,12.4561,12.1657,12.4081,1697200.0],["2007-01-09",12.2401,12.2977,11.9881,12.2161,1412800.0],["2007-01-10",11.9161,12.0505,11.6569,11.6761,1794000.0],["2007-01-11",11.6785,11.9329,11.5873,11.6401,1757600.0],["2007-01-12",11.7361,12.0529,11.6641,12.0529,1984200.0],["2007-01-16",11.9569,12.0721,11.7673,11.8417,1285600.0],["2007-01-17",11.8321,12.0913,11.8009,12.0433,1217000.0],["2007-01-18",12.0433,12.1465,11.7625,11.8321,1273800.0],["2007-01-19",11.9041,12.1993,11.8825,12.1777,897800.0],["2007-01-22",12.3361,12.3601,12.0073,12.1585,1339000.0],["2007-01-23",12.3001,12.7129,12.2905,12.6841,1720600.0],["2007-01-24",12.6673,12.8737,12.4921,12.8593,1066200.0],["2007-01-25",12.8617,12.9913,12.6745,12.7273,1428000.0],["2007-01-26",12.8233,12.9577,12.7441,12.8689,1286400.0],["2007-01-29",12.9601,13.0921,12.9025,12.9985,2112600.0],["2007-01-30",12.6793,12.9529,12.3841,12.8569,3597400.0],["2007-01-31",12.6601,12.7849,12.4849,12.6457,2831000.0],["2007-02-01",12.6721,12.8473,12.6073,12.7249,1105200.0],["2007-02-02",12.7825,12.8497,12.5785,12.7969,960800.0],["2007-02-05",12.8809,13.0681,12.7849,12.9481,1172400.0],["2007-02-06",13.0129,13.0441,12.6265,12.8641,1356400.0],["2007-02-07",12.9241,13.0705,12.8809,13.0441,1466600.0],["2007-02-08",13.0081,13.2433,12.8689,13.2169,1221400.0],["2007-02-09",13.2169,13.2361,12.9697,13.0297,911400.0],["2007-02-12",13.0321,13.0321,12.5065,12.7681,1648800.0],["2007-02-13",12.8281,13.0609,12.8281,13.0465,1143000.0],["2007-02-14",13.0465,13.1401,12.8929,12.9481,973400.0],["2007-02-15",12.9481,12.9841,12.7681,12.9649,713200.0],["2007-02-16",12.9889,13.0249,12.8185,13.0225,722800.0],["2007-02-20",12.9625,13.0321,12.8377,12.9601,947400.0],["2007-02-21",12.9481,13.4545,12.9049,13.4521,1426600.0],["2007-02-22",13.4761,13.6633,13.3561,13.6201,1693200.0],["2007-02-23",13.6921,13.7185,13.3585,13.4137,1554200.0],["2007-02-26",13.5097,13.6585,13.4401,13.5337,854800.0],["2007-02-27",13.0801,13.3825,12.6073,13.0801,1623400.0],["2007-02-28",13.1401,13.4377,13.0441,13.3129,1494400.0],["2007-03-01",13.2529,13.5433,12.9841,13.2985,1460800.0],["2007-03-02",13.2961,13.3201,12.9001,12.9673,1017800.0],["2007-03-05",12.6001,12.8161,12.4801,12.6841,1836200.0],["2007-03-06",12.8161,13.0033,12.7681,12.9337,1111600.0],["2007-03-07",12.9601,13.5841,12.9481,13.2409,1522000.0],["2007-03-08",13.3801,13.5217,13.2601,13.3153,1155000.0],["2007-03-09",13.2193,13.4881,13.1545,13.4353,1126000.0],["2007-03-12",13.4377,13.6081,13.3321,13.5025,998000.0],["2007-03-13",13.5001,13.9249,13.4857,13.5481,1394200.0],["2007-03-14",13.5121,13.8985,13.5121,13.8889,2591600.0],["2007-03-15",13.6009,14.0113,13.5985,13.6681,1933400.0],["2007-03-16",13.6801,13.8145,13.5697,13.6753,1361200.0],["2007-03-19",13.8433,14.0953,13.7953,14.0857,1657000.0],["2007-03-20",14.0641,14.1122,13.903,14.0977,1789200.0],["2007-03-21",14.2203,14.5329,14.1362,14.4848,2155200.0],["2007-03-22",14.605,14.6651,14.4127,14.5112,1587400.0],["2007-03-23",14.593,14.843,14.5713,14.7541,1215000.0],["2007-03-26",14.7901,14.8574,14.4247,14.6194,1844400.0],["2007-03-27",14.6194,14.6892,14.4103,14.5497,933800.0],["2007-03-28",14.6651,14.8334,14.391,14.4271,1377200.0],["2007-03-29",14.5449,14.5689,14.1578,14.3598,1957200.0],["2007-03-30",14.3766,14.456,14.2252,14.2564,990000.0],["2007-04-02",14.3165,14.355,14.1001,14.1843,1636400.0],["2007-04-03",14.1074,14.2564,13.903,14.1819,1546400.0],["2007-04-04",14.1819,14.7228,14.1001,14.7132,1902600.0],["2007-04-05",14.7132,14.7709,14.4367,14.6074,1114600.0],["2007-04-09",14.6891,14.9873,14.617,14.7132,1256800.0],["2007-04-10",14.8334,15.0546,14.7661,15.0017,1568800.0],["2007-04-11",14.9776,15.2902,14.8526,14.9344,1961600.0],["2007-04-12",15.0305,15.2397,14.8815,15.1868,1075000.0],["2007-04-13",15.194,15.2782,15.0618,15.2108,851000.0],["2007-04-16",15.2084,15.2517,14.9656,14.9969,1154200.0],["2007-04-17",14.9993,15.158,14.7733,15.0113,1037600.0],["2007-04-18",14.9632,14.9632,14.6363,14.8911,1444600.0],["2007-04-19",14.8334,14.9175,14.7012,14.7348,1023800.0],["2007-04-20",14.7733,14.9776,14.7132,14.9776,1071000.0],["2007-04-23",14.9776,15.2277,14.9776,15.1075,1197200.0],["2007-04-24",15.1459,15.1844,14.9103,14.9728,770000.0],["2007-04-25",15.069,15.6436,15.069,15.4585,1390800.0],["2007-04-26",15.4585,15.6652,15.295,15.4585,1605800.0],["2007-04-27",15.4609,15.4609,15.1892,15.4224,883200.0],["2007-04-30",15.4464,15.7109,15.2661,15.2902,1060800.0],["2007-05-01",15.3503,15.4224,15.0377,15.1796,1337000.0],["2007-05-02",15.2205,15.3863,15.0738,15.3334,994000.0],["2007-05-03",15.2613,15.4032,15.1075,15.2709,967200.0],["2007-05-04",15.2685,15.5306,14.9993,15.1748,1478600.0],["2007-05-07",15.1147,15.5642,15.0498,15.3623,1362000.0],["2007-05-08",15.3791,15.5017,15.1003,15.3623,2306200.0],["2007-05-09",15.3936,15.6027,15.2541,15.4825,1956800.0],["2007-05-10",15.5306,15.6388,15.2277,15.3479,1188800.0],["2007-05-11",15.4464,16.2278,15.4464,16.1917,1874200.0],["2007-05-14",16.348,16.7206,16.122,16.2278,1531000.0],["2007-05-15",16.2278,16.4033,16.1509,16.3239,1756600.0],["2007-05-16",16.348,16.4394,15.8984,16.146,1271400.0],["2007-05-17",16.2037,16.4249,16.122,16.2927,1095000.0],["2007-05-18",16.3816,16.8288,16.3384,16.7759,1789600.0],["2007-05-21",16.8288,17.1293,16.8288,16.9995,1980000.0],["2007-05-22",16.9995,17.0452,16.6485,16.7014,1706600.0],["2007-05-23",16.7615,16.9442,16.61,16.6365,1330400.0],["2007-05-24",16.5764,16.8841,16.3143,16.384,1163800.0],["2007-05-25",16.5523,16.7158,16.4682,16.61,663400.0],["2007-05-29",16.61,16.7687,16.5211,16.6773,1193000.0],["2007-05-30",16.6605,17.026,16.5716,16.8577,1971400.0],["2007-05-31",16.913,17.1005,16.6701,16.8505,1313200.0],["2007-06-01",17.0091,17.3265,16.9322,17.1149,980800.0],["2007-06-04",17.151,17.3096,17.0476,17.1726,943800.0],["2007-06-05",17.1221,17.2014,16.8865,17.1702,1333800.0],["2007-06-06",17.1702,17.2567,16.6269,16.7711,2026800.0],["2007-06-07",16.3504,17.0861,16.3288,16.4201,1755400.0],["2007-06-08",16.4225,16.4586,15.977,16.4442,1467800.0],["2007-06-11",16.437,16.6441,16.3334,16.62,975000.0],["2007-06-12",16.5574,16.6682,16.4731,16.62,1516200.0],["2007-06-13",16.7501,17.3834,16.738,17.304,1688000.0],["2007-06-14",17.5207,17.7664,17.4605,17.5809,1751400.0],["2007-06-15",17.7254,17.9711,17.7134,17.9542,1130600.0],["2007-06-18",18.0626,18.6719,18.0409,18.6551,1728000.0],["2007-06-19",18.5948,18.6165,18.1734,18.3733,2550400.0],["2007-06-20",18.5346,18.6478,17.6604,17.6821,1442000.0],["2007-06-21",17.8218,18.2721,17.8218,18.2119,928800.0],["2007-06-22",18.3058,18.4118,18.1228,18.3612,1568200.0],["2007-06-25",18.3612,18.4696,18.0939,18.2288,1489600.0],["2007-06-26",18.2456,18.2456,17.7038,17.7278,1425800.0],["2007-06-27",17.4003,18.0361,16.7428,17.9928,3175000.0],["2007-06-28",18.2288,18.3179,17.7158,17.7254,2050400.0],["2007-06-29",17.9663,18.0626,17.7712,17.8675,885800.0],["2007-07-02",17.9903,18.2625,17.9663,18.2432,1001400.0],["2007-07-03",18.2312,18.4094,18.2071,18.3588,602600.0],["2007-07-05",18.4479,18.472,18.0722,18.2866,1044000.0],["2007-07-06",18.3636,18.7707,18.2986,18.7418,989400.0],["2007-07-09",18.7851,19.1849,18.7634,19.0982,1206400.0],["2007-07-10",19.0958,19.3992,18.8068,19.2355,1260200.0],["2007-07-11",19.1656,19.2066,18.7056,18.9176,1574600.0],["2007-07-12",19.0235,19.05,18.5154,18.708,1335400.0],["2007-07-13",18.749,19.1584,18.7249,19.0573,987800.0],["2007-07-16",19.0621,19.1078,18.5443,18.6551,942000.0],["2007-07-17",18.6743,18.7658,18.183,18.2505,1661200.0],["2007-07-18",18.13,18.7755,17.8772,18.7755,2188200.0],["2007-07-19",18.7851,18.9055,18.2408,18.4094,1671800.0],["2007-07-20",18.5684,18.59,18.0024,18.301,1744800.0],["2007-07-23",18.3636,18.5515,18.0241,18.3371,1736800.0],["2007-07-24",18.0024,18.0024,16.8994,16.9981,3114600.0],["2007-07-25",17.0631,17.1691,16.0926,16.6489,4454400.0],["2007-07-26",16.2323,16.4683,15.6615,16.1287,2583600.0],["2007-07-27",15.9914,16.2588,15.7,15.7,1852800.0],["2007-07-30",15.7024,16.2178,15.7024,16.0396,2265400.0],["2007-07-31",16.3045,16.6634,16.2082,16.2298,2065000.0],["2007-08-01",16.266,16.449,15.1316,15.4736,2683400.0],["2007-08-02",15.5218,15.6735,15.0522,15.3942,1814400.0],["2007-08-03",15.4134,15.5122,14.3321,14.3754,2295800.0],["2007-08-06",14.4019,14.4019,13.5229,14.1539,2385000.0],["2007-08-07",14.0888,14.4862,13.8986,14.0407,2503600.0],["2007-08-08",14.0527,14.5777,13.9684,14.2671,2792600.0],["2007-08-09",14.3297,15.411,13.2483,13.2772,3963000.0],["2007-08-10",13.2098,14.2695,12.5643,14.0286,4494800.0],["2007-08-13",14.3248,15.3484,14.3248,14.4621,2816600.0],["2007-08-14",14.5946,14.7559,14.084,14.2189,1885000.0],["2007-08-15",14.3658,14.4405,13.3061,13.4217,1974000.0],["2007-08-16",13.0942,13.7396,12.4295,13.6264,3091000.0],["2007-08-17",13.9082,14.3537,13.5686,14.0647,2528000.0],["2007-08-20",13.9082,14.3513,13.836,14.1057,1376200.0],["2007-08-21",14.0286,14.1177,13.7372,13.9058,1058200.0],["2007-08-22",14.1852,14.3923,14.1177,14.3152,1121000.0],["2007-08-23",14.4501,14.9799,14.4501,14.821,1303400.0],["2007-08-24",14.9679,15.6543,14.9197,15.5676,1412400.0],["2007-08-27",15.529,15.8541,15.4327,15.582,1231000.0],["2007-08-28",15.582,15.6157,14.78,14.8137,1224000.0],["2007-08-29",14.992,15.8566,14.9871,15.7434,1410400.0],["2007-08-30",15.7024,16.1191,15.6037,15.8469,1300800.0],["2007-08-31",16.0998,16.2226,16.0155,16.0516,912600.0],["2007-09-04",15.9119,16.4683,15.4134,16.2058,1368000.0],["2007-09-05",16.1817,16.2539,15.9553,16.1359,792400.0],["2007-09-06",16.1889,16.6176,15.9842,16.2274,1014400.0],["2007-09-07",15.9553,16.1672,15.6808,15.9673,740000.0],["2007-09-10",15.8228,15.8782,15.11,15.3677,1191400.0],["2007-09-11",15.5724,15.6928,15.0449,15.1605,2716800.0],["2007-09-12",15.2689,15.4857,15.0377,15.2159,1761400.0],["2007-09-13",15.281,15.5073,15.281,15.4303,1543600.0],["2007-09-14",15.3942,15.7867,15.3797,15.7024,761600.0],["2007-09-17",15.7024,15.7024,15.2689,15.4399,750200.0],["2007-09-18",15.7024,16.0878,15.4736,15.7747,1766200.0],["2007-09-19",16.069,16.4068,15.654,15.8519,1003200.0],["2007-09-20",15.8253,16.0087,15.7119,15.7505,640600.0],["2007-09-21",15.8157,15.9218,15.6661,15.7071,758400.0],["2007-09-24",15.8567,16.1318,15.7192,15.7795,1189800.0],["2007-09-25",15.654,15.654,14.8795,15.0798,1987000.0],["2007-09-26",15.3935,15.4079,14.7975,14.9664,1386400.0],["2007-09-27",15.116,15.116,14.5273,14.5731,1265000.0],["2007-09-28",14.7444,14.853,14.3704,14.4356,1562000.0],["2007-10-01",14.3367,14.7903,14.245,14.7372,1620000.0],["2007-10-02",14.5611,15.0726,14.5538,15.0002,1392800.0],["2007-10-03",15.0002,15.3356,14.6407,15.0243,1204400.0],["2007-10-04",14.8988,15.2463,14.783,15.2439,1101600.0],["2007-10-05",15.3766,15.5961,15.1353,15.4779,1171000.0],["2007-10-08",15.4441,15.8857,15.3911,15.5841,1216000.0],["2007-10-09",15.5985,15.9194,15.4176,15.8688,1071600.0],["2007-10-10",15.6806,15.9243,14.9857,15.7119,2757800.0],["2007-10-11",15.9532,15.9967,15.1353,15.3211,1083400.0],["2007-10-12",15.4176,15.6878,15.3211,15.5744,588000.0],["2007-10-15",15.7192,15.9001,15.4634,15.6178,982800.0],["2007-10-16",15.6299,15.6709,15.2004,15.5262,1115000.0],["2007-10-17",15.572,15.6347,15.1112,15.4103,1020600.0],["2007-10-18",15.4779,15.5213,15.2246,15.3042,546800.0],["2007-10-19",15.1377,15.1739,14.5393,14.6045,1101800.0],["2007-10-22",14.4766,14.5562,14.1798,14.5562,1082000.0],["2007-10-23",14.6093,14.7878,14.3922,14.672,712800.0],["2007-10-24",14.5031,15.1522,14.3994,15.1353,1318800.0],["2007-10-25",15.2535,15.3959,15.0291,15.2221,793400.0],["2007-10-26",16.0811,16.2596,15.6396,15.7409,3429600.0],["2007-10-29",15.7699,15.8591,15.3573,15.4297,1127000.0],["2007-10-30",15.4152,15.4152,14.7999,14.8482,1071200.0],["2007-10-31",14.9278,15.1932,14.7251,15.1522,1767400.0],["2007-11-01",14.6793,15.2825,14.5152,15.157,1673200.0],["2007-11-02",15.227,15.4948,15.0846,15.4538,1405000.0],["2007-11-05",15.0967,15.7916,15.0967,15.3814,1636800.0],["2007-11-06",15.0436,15.379,14.6552,14.7927,3290200.0],["2007-11-07",14.4766,14.9447,14.4259,14.4766,1555400.0],["2007-11-08",14.327,14.5128,13.801,14.0375,1646600.0],["2007-11-09",13.789,13.9458,13.4126,13.526,1673800.0],["2007-11-12",13.2099,13.3426,12.7491,12.8166,1905400.0],["2007-11-13",12.708,12.8142,12.3461,12.7539,2407600.0],["2007-11-14",12.7418,13.1399,12.7418,12.819,2892600.0],["2007-11-15",13.2316,13.2944,12.5995,12.6043,2922000.0],["2007-11-16",12.8118,12.848,12.2834,12.4258,2424800.0],["2007-11-19",12.4668,12.4668,12.0783,12.1869,1925000.0],["2007-11-20",12.1435,12.2183,11.7188,11.8588,2438600.0],["2007-11-21",11.5041,11.9577,11.4003,11.6223,2522000.0],["2007-11-23",11.8732,11.9094,11.5885,11.7647,563000.0],["2007-11-26",11.5837,12.0494,11.5837,11.8443,2982600.0],["2007-11-27",11.5234,11.7381,10.8575,11.0143,4847800.0],["2007-11-28",11.2073,11.9553,11.0553,11.2797,4791800.0],["2007-11-29",11.3931,11.5427,11.2001,11.3545,2429200.0],["2007-11-30",11.521,11.6899,11.4389,11.6899,2186600.0],["2007-12-03",12.2038,12.2038,11.4751,11.6971,3416200.0],["2007-12-04",11.7357,11.7357,11.2507,11.34,4045400.0],["2007-12-05",11.3641,11.7043,11.3641,11.5547,3315400.0],["2007-12-06",11.6175,11.6175,11.3521,11.521,2918000.0],["2007-12-07",11.5186,11.6657,11.3979,11.632,2130400.0],["2007-12-10",11.5354,11.6971,11.5354,11.6633,2092600.0],["2007-12-11",11.6513,11.7429,11.2604,11.299,2195400.0],["2007-12-12",11.4558,11.7405,11.4076,11.5644,1815000.0],["2007-12-13",11.4703,11.521,11.0987,11.2145,2419000.0],["2007-12-14",11.4606,11.9094,11.34,11.8105,2512000.0],["2007-12-17",12.0397,12.3365,11.8443,12.1121,2720400.0],["2007-12-18",12.3799,12.4113,11.6874,12.3365,2504600.0],["2007-12-19",12.3655,12.5058,12.2905,12.3994,1846800.0],["2007-12-20",12.7307,12.7791,12.3026,12.6485,2531000.0],["2007-12-21",12.6412,12.7791,12.5106,12.6219,2676000.0],["2007-12-24",12.721,12.7428,12.5396,12.5856,951200.0],["2007-12-26",12.7113,12.7113,12.4816,12.5735,1296800.0],["2007-12-27",12.5566,12.5638,12.2276,12.3244,1532400.0],["2007-12-28",12.2809,12.3752,12.0342,12.1744,1108000.0],["2007-12-31",12.0559,12.3558,12.0197,12.3075,1731600.0],["2008-01-02",12.4332,12.5759,12.1986,12.2639,1684400.0],["2008-01-03",12.2663,12.3486,11.6351,11.6883,2789200.0],["2008-01-04",11.6327,11.8673,11.3377,11.3594,3237000.0],["2008-01-07",11.5142,11.5553,10.6653,10.8056,4390200.0],["2008-01-08",10.8129,11.0886,10.8056,10.8225,2541800.0],["2008-01-09",10.7379,10.8661,10.3703,10.6532,2573000.0],["2008-01-10",10.4598,10.9991,10.4428,10.8395,3004600.0],["2008-01-11",10.7621,10.8491,10.4815,10.5879,2612000.0],["2008-01-14",10.5879,10.9797,10.5879,10.912,2608400.0],["2008-01-15",10.5879,10.6798,10.4235,10.6411,3201600.0],["2008-01-16",10.4598,10.8782,10.3243,10.5807,2864600.0],["2008-01-17",10.7984,10.9459,10.4622,10.5444,3088200.0],["2008-01-18",10.5831,11.0958,10.5734,11.0305,3120800.0],["2008-01-22",10.3921,10.7645,10.259,10.5928,4373600.0],["2008-01-23",10.5565,10.5565,9.519,10.1115,4833800.0],["2008-01-24",10.2397,11.0305,10.1333,10.9507,3201400.0],["2008-01-25",11.4949,11.594,11.1103,11.2699,2624000.0],["2008-01-28",11.4924,11.4924,10.9048,11.2312,1908800.0],["2008-01-29",11.4876,12.172,11.4876,12.0197,4228200.0],["2008-01-30",12.0995,12.0995,11.4513,11.6811,3340200.0],["2008-01-31",11.4876,11.8673,11.1248,11.7101,1962000.0],["2008-02-01",11.8891,12.3945,11.8431,12.1503,2159600.0],["2008-02-04",11.9858,12.5179,11.7198,12.0559,1943800.0],["2008-02-05",11.86,11.964,11.5118,11.565,1942800.0],["2008-02-06",11.6061,11.6642,11.2724,11.3111,2164800.0],["2008-02-07",11.0789,11.4731,10.9991,11.4368,1688200.0],["2008-02-08",11.4223,11.8455,11.3812,11.669,1472800.0],["2008-02-11",11.7053,11.7222,11.2433,11.4417,1716400.0],["2008-02-12",11.4344,11.6424,11.1901,11.2699,1482800.0],["2008-02-13",11.3425,11.4102,11.1007,11.3715,1852000.0],["2008-02-14",11.4634,11.7391,11.3328,11.5481,1657800.0],["2008-02-15",11.3909,11.5408,11.2264,11.4876,1257600.0],["2008-02-19",12.0898,13.0378,12.0898,12.8927,5483800.0],["2008-02-20",13.0378,13.3014,12.7621,13.1974,3280200.0],["2008-02-21",13.0886,13.3401,12.7936,12.8129,2103600.0],["2008-02-22",12.9387,13.1128,12.4768,12.9604,1631800.0],["2008-02-25",13.2434,13.3933,12.7307,13.2458,1712800.0],["2008-02-26",13.2482,13.6376,12.8637,13.536,1739200.0],["2008-02-27",13.4345,13.7392,13.1684,13.2869,2435400.0],["2008-02-28",13.0838,13.1273,12.6847,12.9217,2229400.0],["2008-02-29",12.8177,13.0451,12.767,12.9121,1807800.0],["2008-03-03",12.8661,13.3256,12.7936,12.987,1852600.0],["2008-03-04",12.8323,13.0741,12.4695,12.6726,1869800.0],["2008-03-05",12.6727,12.8129,12.1092,12.2567,2826200.0],["2008-03-06",12.1406,12.2083,11.4392,11.4804,3333600.0],["2008-03-07",11.2893,11.7028,11.2554,11.4586,1618600.0],["2008-03-10",11.4828,11.964,11.4005,11.4707,2254200.0],["2008-03-11",11.7295,11.9205,11.4223,11.8673,1429200.0],["2008-03-12",11.7004,11.7415,10.8612,10.9338,2459200.0],["2008-03-13",10.9628,11.1031,10.6242,11.0523,2881400.0],["2008-03-14",11.0402,11.1442,10.4453,10.6702,2518800.0],["2008-03-17",10.5319,10.5319,9.4253,9.4641,4063200.0],["2008-03-18",9.5782,10.1848,9.5782,10.0659,3978200.0],["2008-03-19",9.9519,10.7405,9.9519,10.311,4392000.0],["2008-03-20",10.2722,10.5658,10.1145,10.294,2321000.0],["2008-03-24",10.4105,10.7818,10.3159,10.4032,1564200.0],["2008-03-25",10.214,10.5149,10.0465,10.1048,3363000.0],["2008-03-26",10.1557,10.4591,9.9058,10.214,3496800.0],["2008-03-27",10.3547,10.3741,9.7383,9.7941,2056000.0],["2008-03-28",9.8524,10.8619,9.8402,10.3887,3281800.0],["2008-03-31",10.2261,10.6071,10.2261,10.5343,2273800.0],["2008-04-01",10.4226,11.2186,10.4226,11.2162,2718800.0],["2008-04-02",11.306,11.8156,11.2162,11.7622,4273000.0],["2008-04-03",11.8059,12.0413,11.5778,11.6821,2479600.0],["2008-04-04",11.7695,11.9054,11.4516,11.5753,2591400.0],["2008-04-07",11.6724,11.8301,11.0706,11.1312,2698000.0],["2008-04-08",11.0779,11.6967,11.0512,11.4516,2696800.0],["2008-04-09",11.4783,11.6142,11.1312,11.1822,2444800.0],["2008-04-10",11.1021,11.4346,11.1021,11.2963,1716200.0],["2008-04-11",11.2696,11.2696,10.6483,10.6775,2718400.0],["2008-04-14",10.8303,11.1312,10.7624,10.9153,1438600.0],["2008-04-15",10.8837,11.0487,10.6168,10.8279,2084400.0],["2008-04-16",10.8231,11.4977,10.7988,11.4443,2696000.0],["2008-04-17",11.3812,11.8495,11.3181,11.4855,2532200.0],["2008-04-18",11.5244,11.5778,11.1628,11.1943,1816600.0],["2008-04-21",11.1628,11.2283,10.8643,10.9201,2755800.0],["2008-04-22",10.9201,11.1021,10.5731,10.5949,1824800.0],["2008-04-23",10.5561,10.7017,10.2576,10.3329,2881000.0],["2008-04-24",10.2164,10.5173,10.2164,10.3863,2279400.0],["2008-04-25",10.4493,10.5537,10.2504,10.4542,1421600.0],["2008-04-28",10.5391,10.5901,10.3644,10.4688,1354200.0],["2008-04-29",10.493,10.493,10.0999,10.2334,1646800.0],["2008-04-30",10.2212,10.4275,9.9664,10.0659,1667800.0],["2008-05-01",10.0708,10.1921,9.6825,10.1193,3099200.0],["2008-05-02",10.1169,10.2406,9.9543,10.2285,2653600.0],["2008-05-05",10.2649,10.4809,10.2164,10.2892,1925600.0],["2008-05-06",10.2406,10.2406,9.5199,9.7213,3999200.0],["2008-05-07",9.7553,10.2479,9.7553,10.0562,2647200.0],["2008-05-08",10.0392,10.0975,9.748,9.9252,2110400.0],["2008-05-09",9.8888,10.0465,9.8378,9.9543,2118400.0],["2008-05-12",9.9737,10.8959,9.9737,10.7236,6047600.0],["2008-05-13",10.7406,10.7406,10.0805,10.1727,3607800.0],["2008-05-14",10.1242,10.3037,10.0926,10.1145,2743200.0],["2008-05-15",10.1436,10.18,9.8475,9.9349,1933600.0],["2008-05-16",9.8281,10.0829,9.8281,10.0392,1777400.0],["2008-05-19",9.7432,10.5294,9.7432,10.4809,2958600.0],["2008-05-20",10.3717,10.4955,10.1363,10.4324,2445400.0],["2008-05-21",10.4178,10.4809,10.0611,10.1096,3096800.0],["2008-05-22",10.1945,10.4785,10.1266,10.2504,2776000.0],["2008-05-23",10.3741,10.3911,10.0198,10.0198,1768600.0],["2008-05-27",9.9519,10.0708,9.833,9.9009,1401800.0],["2008-05-28",9.9494,10.2067,9.9494,10.2067,1961800.0],["2008-05-29",10.0781,10.3498,9.998,10.277,3134600.0],["2008-05-30",10.2892,10.3499,10.0732,10.3013,2789600.0],["2008-06-02",10.6386,11.5875,10.493,11.5025,4955000.0],["2008-06-03",11.5438,11.7962,11.3327,11.3351,3126200.0],["2008-06-04",11.3205,11.3763,10.7381,10.7891,2611200.0],["2008-06-05",10.8036,11.0948,10.7017,11.0948,2341000.0],["2008-06-06",11.1264,11.2113,10.5561,10.6095,2103000.0],["2008-06-09",10.6022,10.6508,10.1072,10.2285,2042400.0],["2008-06-10",10.1048,10.2285,9.7844,9.93,2883600.0],["2008-06-11",9.9252,9.9567,9.6631,9.8961,2408600.0],["2008-06-12",9.8766,10.1048,9.7505,9.8136,1321200.0],["2008-06-13",9.8355,10.1472,9.8355,10.0474,1196600.0],["2008-06-16",10.1472,10.1472,9.6698,9.7064,2061800.0],["2008-06-17",9.8257,10.0693,9.7916,9.8891,1418000.0],["2008-06-18",9.7941,9.8647,9.6211,9.6893,1785400.0],["2008-06-19",9.6966,9.9524,9.6357,9.7673,3015200.0],["2008-06-20",9.6796,9.7186,9.436,9.6771,3511400.0],["2008-06-23",9.6723,10.0693,9.5627,9.6284,1750600.0],["2008-06-24",9.6577,9.738,9.1705,9.5432,2340600.0],["2008-06-25",9.4068,9.7989,9.4068,9.6771,2983400.0],["2008-06-26",9.5943,9.5943,9.1705,9.2168,2179600.0],["2008-06-27",9.1242,9.1803,8.8173,9.0414,2907000.0],["2008-06-30",8.9148,9.0512,8.8003,8.9927,2496600.0],["2008-07-01",8.8514,9.0658,8.6858,8.9586,2105000.0],["2008-07-02",9.0122,9.1267,8.4057,8.4398,2087200.0],["2008-07-03",8.4374,8.4739,8.0744,8.1597,1329000.0],["2008-07-07",8.2522,8.5104,7.9502,8.0403,2910200.0],["2008-07-08",8.0525,8.1962,7.2731,7.5532,5923800.0],["2008-07-09",7.692,7.731,7.2487,7.3267,3269000.0],["2008-07-10",7.3145,7.3145,6.82,7.0173,3320800.0],["2008-07-11",6.859,7.0344,6.652,6.9394,2474800.0],["2008-07-14",7.0514,7.1464,6.6349,6.7616,2034600.0],["2008-07-15",6.6617,7.0368,6.3962,6.7932,3644400.0],["2008-07-16",6.82,7.3924,6.82,7.1854,3895200.0],["2008-07-17",7.3048,7.4314,6.9296,7.351,4917200.0],["2008-07-18",7.4777,7.4899,6.8882,6.9637,2606400.0],["2008-07-21",7.0636,7.4655,6.9711,7.3535,1748800.0],["2008-07-22",7.3535,7.6628,6.9662,7.3803,2661800.0],["2008-07-23",7.3583,7.4899,7.0149,7.0393,2351800.0],["2008-07-24",7.0928,7.0928,6.6763,6.8347,3087800.0],["2008-07-25",6.8298,7.0246,6.8298,6.8858,1406200.0],["2008-07-28",6.9223,6.9223,6.7324,6.8566,1980200.0],["2008-07-29",6.9077,6.9296,6.6398,6.82,2586800.0],["2008-07-30",6.9175,7.3827,6.8225,7.3729,3067400.0],["2008-07-31",7.1683,7.3072,6.842,6.9613,2237600.0],["2008-08-01",6.9272,7.0831,6.6885,7.0441,1962200.0],["2008-08-04",7.0928,7.1586,6.6374,6.6983,1943000.0],["2008-08-05",6.7226,7.0855,6.7153,6.9345,2538600.0],["2008-08-06",6.4863,7.7042,6.4181,7.6506,4887600.0],["2008-08-07",7.5508,7.6043,7.0222,7.0855,2537800.0],["2008-08-08",7.0563,7.5483,7.0563,7.5337,1831200.0],["2008-08-11",7.5508,7.6117,7.2633,7.4874,1811200.0],["2008-08-12",7.4631,7.6555,7.295,7.3121,1597400.0],["2008-08-13",7.3681,7.977,7.3291,7.9234,1892200.0],["2008-08-14",7.6458,7.8552,7.3876,7.5678,1696400.0],["2008-08-15",7.5678,7.7943,7.4095,7.6068,979000.0],["2008-08-18",7.6652,7.7286,7.0222,7.0904,1797600.0],["2008-08-19",7.0466,7.3023,6.9759,7.0587,2161600.0],["2008-08-20",7.0782,7.6263,6.9418,7.5922,2855800.0],["2008-08-21",7.4168,7.6701,7.3997,7.5069,1496800.0],["2008-08-22",7.4046,7.4679,7.0855,7.2268,970800.0],["2008-08-25",7.2731,7.3437,7.0393,7.1586,952800.0],["2008-08-26",7.2609,7.446,7.1391,7.2366,1087800.0],["2008-08-27",7.3437,7.7846,7.256,7.7042,2887200.0],["2008-08-28",7.7943,7.8552,7.3145,7.5313,1753200.0],["2008-08-29",7.636,7.8698,7.5946,7.7943,1713000.0],["2008-09-02",7.8333,7.8333,6.8931,6.9881,3794600.0],["2008-09-03",6.9443,7.3559,6.9102,7.2901,5050200.0],["2008-09-04",7.295,7.3851,6.7324,6.8761,4478200.0],["2008-09-05",6.7762,7.0222,6.3037,6.9759,3103200.0],["2008-09-08",7.0831,7.3242,6.8006,7.066,2965600.0],["2008-09-09",6.747,7.1342,6.5253,6.5472,3514200.0],["2008-09-10",6.6909,7.0027,6.3134,6.7494,2459000.0],["2008-09-11",6.7104,7.4874,6.7031,7.295,3309800.0],["2008-09-12",7.3803,8.3667,7.3803,8.2766,5473400.0],["2008-09-15",7.6823,7.8796,7.0977,7.4679,5205400.0],["2008-09-16",7.2536,7.4095,6.8322,7.3388,5271000.0],["2008-09-17",7.1951,7.9478,7.1367,7.4728,4156800.0],["2008-09-18",7.7127,8.4519,7.6393,7.9721,5016600.0],["2008-09-19",8.3858,8.9635,8.1508,8.6306,3374400.0],["2008-09-22",8.5645,8.6746,7.5169,7.627,3732800.0],["2008-09-23",7.6368,8.0162,7.4043,7.4655,2334200.0],["2008-09-24",7.3651,7.6637,7.277,7.5609,2448400.0],["2008-09-25",7.4899,8.1141,7.4899,8.0578,2049000.0],["2008-09-26",7.8987,7.9281,7.5879,7.8155,2251800.0],["2008-09-29",7.4043,7.8081,6.479,6.9392,2919800.0],["2008-09-30",7.064,7.3725,6.878,7.0787,2588800.0],["2008-10-01",6.949,7.0567,6.7752,6.9441,2069000.0],["2008-10-02",6.9441,6.9441,6.0678,6.1437,4371600.0],["2008-10-03",6.0629,6.5721,5.5367,5.6126,3759200.0],["2008-10-06",5.0398,5.4437,4.1072,5.2625,4929800.0],["2008-10-07",5.4951,5.7741,4.9321,4.9909,3481800.0],["2008-10-08",4.7755,4.9811,4.2002,4.8122,4004200.0],["2008-10-09",4.8146,4.9517,4.1709,4.2027,3575000.0],["2008-10-10",3.8257,4.2859,3.4072,3.8845,6545400.0],["2008-10-13",4.1953,4.7265,4.0093,4.5307,2910800.0],["2008-10-14",4.9884,5.216,4.423,4.7706,4177200.0],["2008-10-15",4.5454,4.6261,3.7205,3.7548,2835200.0],["2008-10-16",3.7743,4.0754,3.5027,3.7915,3866600.0],["2008-10-17",3.6593,4.1611,3.6593,3.9579,3905600.0],["2008-10-20",4.0558,4.3789,4.0093,4.2468,2446000.0],["2008-10-21",4.2051,4.7167,4.1342,4.5307,2638000.0],["2008-10-22",4.3545,4.3789,3.9848,4.1635,2591000.0],["2008-10-23",4.3496,4.3496,3.7768,4.0558,2195600.0],["2008-10-24",3.6764,4.0363,3.4978,3.9555,1225600.0],["2008-10-27",3.882,4.095,3.7229,3.7352,1361400.0],["2008-10-28",3.8918,4.1488,3.6397,4.0436,2635800.0],["2008-10-29",4.0558,4.2761,3.7548,4.0558,4165800.0],["2008-10-30",4.2272,4.5454,4.0852,4.4499,2193400.0],["2008-10-31",4.4499,4.9419,4.3765,4.8048,2189400.0],["2008-11-03",4.6531,4.7926,4.4499,4.6824,1390800.0],["2008-11-04",4.5307,5.0129,4.516,4.9811,2671200.0],["2008-11-05",4.7975,5.0129,4.5723,4.6212,2120200.0],["2008-11-06",4.4915,4.7363,4.3961,4.5282,1727600.0],["2008-11-07",4.6751,4.751,4.3765,4.5747,1651800.0],["2008-11-10",4.7999,4.7999,4.4352,4.5405,1729200.0],["2008-11-11",4.4524,4.5184,4.2345,4.3447,1693600.0],["2008-11-12",4.1856,4.3055,3.9922,4.0485,1419600.0],["2008-11-13",3.9897,4.3863,3.674,4.3863,2220200.0],["2008-11-14",4.2688,4.6212,4.1415,4.2761,2711800.0],["2008-11-17",4.281,4.281,3.9775,3.9971,1254000.0],["2008-11-18",3.9677,4.1023,3.745,3.9628,1602000.0],["2008-11-19",3.9163,3.9188,3.368,3.4023,1763800.0],["2008-11-20",3.2407,3.297,2.6533,2.6949,2072800.0],["2008-11-21",2.7757,3.4096,2.7365,3.3803,3633200.0],["2008-11-24",3.5002,3.6177,3.4023,3.5663,1983800.0],["2008-11-25",3.6838,3.6838,3.3729,3.6422,2190200.0],["2008-11-26",3.8184,4.259,3.674,4.2296,3697200.0],["2008-11-28",4.0974,4.4646,4.0974,4.4524,720200.0],["2008-12-01",4.1782,4.2835,3.9188,4.0999,10397600.0],["2008-12-02",4.1758,4.1758,3.7278,3.9824,4263200.0],["2008-12-03",3.8257,4.0705,3.7792,3.9946,2683200.0],["2008-12-04",3.9653,4.1513,3.5761,3.7034,1998400.0],["2008-12-05",3.6422,3.8331,3.3803,3.8037,1514200.0],["2008-12-08",3.9579,4.188,3.9408,4.0852,1401000.0],["2008-12-09",4.0999,4.4842,4.0436,4.2663,1891600.0],["2008-12-10",4.3275,4.6164,4.2639,4.4866,1586400.0],["2008-12-11",4.5062,4.8954,4.4328,4.6237,3198200.0],["2008-12-12",4.3912,4.5968,4.2859,4.5576,1757800.0],["2008-12-15",4.6555,4.8807,4.2982,4.4254,1285000.0],["2008-12-16",4.5038,4.8783,4.4401,4.8611,2365000.0],["2008-12-17",4.8414,5.0264,4.7353,4.9746,2006200.0],["2008-12-18",4.9326,4.9721,4.5356,4.6688,1709400.0],["2008-12-19",4.7131,4.8044,4.5627,4.6737,2333400.0],["2008-12-22",4.7526,4.7625,4.2248,4.3703,1237200.0],["2008-12-23",4.5158,4.5158,4.2865,4.3136,2094000.0],["2008-12-24",4.2544,4.3629,4.0842,4.2865,797800.0],["2008-12-26",4.3728,4.3728,4.1336,4.2421,1611200.0],["2008-12-29",4.3161,4.358,4.1878,4.2544,1874000.0],["2008-12-30",4.2544,4.4591,4.104,4.4542,1435800.0],["2008-12-31",4.3851,4.5874,4.3037,4.4961,1620800.0],["2009-01-02",4.506,4.6515,4.4764,4.6071,2215200.0],["2009-01-05",4.5627,5.0017,4.5627,4.9474,2069200.0],["2009-01-06",5.1472,5.2286,5.0066,5.13,2569400.0],["2009-01-07",4.9672,4.9672,4.7304,4.871,1979800.0],["2009-01-08",4.8118,5.1028,4.8069,5.0683,2072600.0],["2009-01-09",5.1398,5.1694,4.9179,5.0609,2129600.0],["2009-01-12",4.8858,4.9943,4.7427,4.8513,1371200.0],["2009-01-13",4.76,5.088,4.7304,5.0609,1439400.0],["2009-01-14",4.8932,5.0214,4.7551,4.8759,2275600.0],["2009-01-15",4.8685,5.0905,4.6219,5.0658,1888200.0],["2009-01-16",5.0905,5.675,5.0806,5.6356,3176600.0],["2009-01-20",5.5418,5.6528,5.3569,5.3938,4815200.0],["2009-01-21",5.4703,5.8156,5.4703,5.7268,2996400.0],["2009-01-22",5.6602,5.8205,5.4456,5.5073,3284600.0],["2009-01-23",5.3544,5.7786,5.3125,5.6775,2289000.0],["2009-01-26",5.7539,6.0425,5.6503,5.8674,2088800.0],["2009-01-27",5.7145,5.8427,5.3889,5.569,2755000.0],["2009-01-28",5.6972,5.8698,5.4703,5.8477,2559400.0],["2009-01-29",5.606,5.897,5.606,5.7737,1699200.0],["2009-01-30",5.9167,6.0302,5.675,5.7638,1968600.0],["2009-02-02",5.6651,5.7342,5.4876,5.6602,1335400.0],["2009-02-03",5.712,6.0006,5.638,5.934,1586800.0],["2009-02-04",5.9759,6.2275,5.9562,6.1239,1902400.0],["2009-02-05",6.114,6.1584,5.897,5.9562,2406200.0],["2009-02-06",5.9192,6.3878,5.9068,6.299,3021200.0],["2009-02-09",6.41,6.7627,6.1263,6.5382,2216200.0],["2009-02-10",6.6171,6.6344,6.0795,6.151,4254000.0],["2009-02-11",6.1214,6.3631,6.0573,6.2176,2835200.0],["2009-02-12",6.0104,6.3952,5.9932,6.3878,3336200.0],["2009-02-13",6.4026,6.5358,6.3015,6.3459,3183600.0],["2009-02-17",6.6097,6.6097,5.6972,6.2053,3213200.0],["2009-02-18",6.2916,6.3483,5.6553,5.7909,2697400.0],["2009-02-19",5.9167,6.1411,5.712,5.8008,3357800.0],["2009-02-20",5.5936,5.6799,5.1423,5.3001,3994400.0],["2009-02-23",5.4234,5.5492,5.1669,5.2064,3980800.0],["2009-02-24",5.2064,5.6725,5.2064,5.5986,3694000.0],["2009-02-25",5.5714,6.0154,5.5517,5.897,5886400.0],["2009-02-26",6.0178,6.04,5.8033,5.8526,4472400.0],["2009-02-27",5.6577,6.0129,5.5838,5.749,3648600.0],["2009-03-02",5.569,5.6503,5.1793,5.2064,3516200.0],["2009-03-03",5.2829,5.4777,5.1497,5.3149,2629800.0],["2009-03-04",5.5492,5.6898,5.4974,5.5517,3391200.0],["2009-03-05",5.3692,5.4259,5.1152,5.2187,5244400.0],["2009-03-06",5.2705,5.3026,4.94,5.0905,3564400.0],["2009-03-09",5.056,5.3593,4.977,5.2015,2846200.0],["2009-03-10",5.3593,5.6898,5.2977,5.4974,2392200.0],["2009-03-11",5.6109,5.675,5.2755,5.4333,2978200.0],["2009-03-12",5.5172,5.5344,5.2212,5.3963,2937000.0],["2009-03-13",5.4284,5.4481,5.0757,5.2459,2492800.0],["2009-03-16",5.1941,5.6232,5.1941,5.4678,2799200.0],["2009-03-17",5.5048,5.7243,5.3125,5.7243,2449200.0],["2009-03-18",5.7094,5.7219,5.2502,5.6375,3294400.0],["2009-03-19",5.8336,5.8485,5.6325,5.6672,2713000.0],["2009-03-20",5.6846,5.6921,5.2105,5.2303,1728000.0],["2009-03-23",5.3743,5.4662,5.2303,5.4662,2285000.0],["2009-03-24",5.4016,5.5754,5.2949,5.4165,3507000.0],["2009-03-25",5.4711,5.63,5.3917,5.6126,2872000.0],["2009-03-26",5.6325,5.9527,5.6325,5.9378,2680200.0],["2009-03-27",5.846,5.846,5.5332,5.5605,1857800.0],["2009-03-30",5.3594,5.3594,5.1385,5.2403,1793000.0],["2009-03-31",5.3023,5.3545,5.1782,5.2626,2343200.0],["2009-04-01",5.1211,5.3594,5.1211,5.1832,2989600.0],["2009-04-02",5.3147,5.5555,5.3147,5.4314,1773800.0],["2009-04-03",5.4339,5.5531,5.2974,5.5183,1555800.0],["2009-04-06",5.414,5.5257,5.3098,5.5109,937000.0],["2009-04-07",5.424,5.4562,5.2303,5.2701,1835600.0],["2009-04-08",5.2353,5.3743,5.1385,5.2899,2496800.0],["2009-04-09",5.4687,5.5531,5.3942,5.5531,1389000.0],["2009-04-13",5.4736,5.5183,5.4116,5.4811,1447600.0],["2009-04-14",5.419,5.4662,5.2577,5.3123,1602600.0],["2009-04-15",5.2999,5.3694,5.1459,5.2378,1998400.0],["2009-04-16",5.2949,5.8087,5.1335,5.7665,4833000.0],["2009-04-17",5.8112,6.0768,5.8112,5.9527,3535000.0],["2009-04-20",5.8683,5.8807,5.635,5.6598,2447400.0],["2009-04-21",5.558,5.7094,5.4687,5.5729,2715200.0],["2009-04-22",5.5009,5.7343,5.4835,5.496,2429800.0],["2009-04-23",5.5779,5.6226,5.4116,5.4562,1907600.0],["2009-04-24",5.5307,5.7318,5.4811,5.6896,1230200.0],["2009-04-27",5.5357,5.5878,5.3545,5.3942,2285600.0],["2009-04-28",5.2527,5.5406,5.2477,5.4289,2560000.0],["2009-04-29",5.4339,5.5109,5.2924,5.3346,1820200.0],["2009-04-30",5.3371,5.4811,5.1633,5.203,1652200.0],["2009-05-01",5.1956,5.4538,5.1658,5.3843,1558600.0],["2009-05-04",5.4339,5.8758,5.4314,5.8758,1720600.0],["2009-05-05",5.8584,6.1563,5.836,6.1314,2197400.0],["2009-05-06",6.3424,6.4318,6.1712,6.4095,1675200.0],["2009-05-07",6.7595,7.8517,6.0942,6.268,6490400.0],["2009-05-08",6.3276,6.7322,6.258,6.4616,2828400.0],["2009-05-11",6.4045,6.4268,6.1612,6.2432,1296200.0],["2009-05-12",6.3697,6.3697,5.913,6.047,1767800.0],["2009-05-13",5.9726,6.052,5.8137,5.9006,2332200.0],["2009-05-14",5.8336,6.1215,5.7243,6.0421,1458000.0],["2009-05-15",6.0123,6.1314,5.8063,5.841,1258400.0],["2009-05-18",5.9626,6.124,5.9204,6.052,2324000.0],["2009-05-19",6.0768,6.2655,5.9577,6.1736,2486200.0],["2009-05-20",6.2829,6.5063,6.1116,6.1414,2623800.0],["2009-05-21",6.0619,6.0892,5.7864,5.8534,2078000.0],["2009-05-22",5.9279,5.9726,5.7864,5.8137,1094000.0],["2009-05-26",5.7144,5.7665,5.5903,5.7442,3100800.0],["2009-05-27",5.7765,5.9279,5.7492,5.8187,2157800.0],["2009-05-28",5.8882,5.9825,5.7889,5.9304,2359600.0],["2009-05-29",5.9875,6.0719,5.8733,6.0048,2065200.0],["2009-06-01",6.052,6.2258,5.9403,6.0346,2994200.0],["2009-06-02",6.0048,6.119,5.8758,5.913,1937200.0],["2009-06-03",5.702,5.702,5.285,5.347,4893600.0],["2009-06-04",5.4339,5.4438,5.2999,5.424,3397200.0],["2009-06-05",5.4289,5.4687,5.136,5.2179,2365200.0],["2009-06-08",5.2105,5.3445,5.0516,5.2974,2884000.0],["2009-06-09",5.3768,5.4513,5.2899,5.3743,2244000.0],["2009-06-10",5.4339,5.4836,5.208,5.3445,3046600.0],["2009-06-11",5.3396,5.352,5.2105,5.2353,1908000.0],["2009-06-12",5.1732,5.1832,5.0243,5.1435,1499400.0],["2009-06-15",5.1286,5.1956,5.0293,5.1013,1963200.0],["2009-06-16",5.1708,5.1782,4.8332,4.9052,2884000.0],["2009-06-17",4.8977,4.8977,4.6675,4.7025,2372800.0],["2009-06-18",4.7301,4.7676,4.6325,4.7151,2003600.0],["2009-06-19",4.8001,4.8001,4.635,4.6975,2286400.0],["2009-06-22",4.6275,4.6275,4.3474,4.4149,2906400.0],["2009-06-23",4.4549,4.4899,4.3499,4.4474,2717800.0],["2009-06-24",4.4824,4.5475,4.3098,4.3248,2434600.0],["2009-06-25",4.3248,4.56,4.3173,4.5425,2548200.0],["2009-06-26",4.5174,4.5525,4.3999,4.4374,1925200.0],["2009-06-29",4.5049,4.57,4.4124,4.4299,2512800.0],["2009-06-30",4.4524,4.5124,4.3148,4.4974,3044800.0],["2009-07-01",4.5475,4.8026,4.5425,4.7601,3988800.0],["2009-07-02",4.7025,4.7126,4.56,4.6575,2012600.0],["2009-07-06",4.525,4.575,4.4374,4.565,2158600.0],["2009-07-07",4.59,4.5925,4.3348,4.3399,2440400.0],["2009-07-08",4.3824,4.4274,4.1923,4.2698,2122800.0],["2009-07-09",4.3624,4.5024,4.2948,4.4049,1727000.0],["2009-07-10",4.3198,4.3323,4.2173,4.2873,1358400.0],["2009-07-13",4.3023,4.3899,4.1798,4.3899,1332400.0],["2009-07-14",4.4599,4.4799,4.3123,4.3899,1395800.0],["2009-07-15",4.4924,4.5975,4.4499,4.5725,2047400.0],["2009-07-16",4.555,4.65,4.4599,4.6175,1295000.0],["2009-07-17",4.65,4.8051,4.6375,4.7826,1656200.0],["2009-07-20",4.8501,4.9177,4.7876,4.8376,3012600.0],["2009-07-21",4.9352,4.9352,4.8151,4.9227,1425800.0],["2009-07-22",4.8576,4.9852,4.7576,4.9527,1984600.0],["2009-07-23",4.9577,5.2578,4.9127,5.2328,2327800.0],["2009-07-24",5.1853,5.3129,5.1628,5.3054,1643800.0],["2009-07-27",5.3429,5.5455,5.2904,5.493,1861000.0],["2009-07-28",5.3804,5.3804,5.2228,5.2879,1310600.0],["2009-07-29",5.1428,5.1953,5.0828,5.1228,1217400.0],["2009-07-30",5.1778,5.3579,5.1678,5.3129,1340200.0],["2009-07-31",5.2704,5.3754,5.2028,5.3204,802400.0],["2009-08-03",5.4054,5.5555,5.4004,5.5555,1216200.0],["2009-08-04",5.4855,5.6055,5.4855,5.5755,1119800.0],["2009-08-05",5.5555,5.618,5.4304,5.5355,1004800.0],["2009-08-06",5.5055,5.553,5.3929,5.473,1067000.0],["2009-08-07",5.493,5.593,5.4079,5.5055,1510000.0],["2009-08-10",5.4029,5.7006,5.4029,5.6005,1448800.0],["2009-08-11",5.543,5.6781,5.468,5.508,1573600.0],["2009-08-12",5.533,5.5405,5.3704,5.4254,1469400.0],["2009-08-13",5.468,5.5455,5.3679,5.528,877000.0],["2009-08-14",5.4905,5.5505,5.3754,5.4905,1464600.0],["2009-08-17",5.3104,5.3504,5.2103,5.3329,1038600.0],["2009-08-18",5.3179,5.5505,5.3179,5.5355,1312400.0],["2009-08-19",5.4655,5.7156,5.4304,5.6456,1221600.0],["2009-08-20",5.608,5.7131,5.583,5.6631,752000.0],["2009-08-21",5.7356,5.8156,5.6506,5.8006,1589800.0],["2009-08-24",5.8682,6.0683,5.8632,5.9982,1180200.0],["2009-08-25",5.9932,6.0883,5.9282,6.0083,1201400.0],["2009-08-26",5.9732,6.0508,5.9157,5.9957,1227600.0],["2009-08-27",5.9957,6.1108,5.9107,6.0583,853000.0],["2009-08-28",6.1283,6.2109,5.8882,5.9557,1236000.0],["2009-08-31",5.8131,5.8757,5.6506,5.7131,1754800.0],["2009-09-01",5.7281,5.7931,5.573,5.588,1214600.0],["2009-09-02",5.548,5.6305,5.4555,5.473,1321800.0],["2009-09-03",5.5305,5.583,5.4605,5.553,1188400.0],["2009-09-04",5.5855,5.6681,5.5005,5.6581,562000.0],["2009-09-08",5.7856,5.8532,5.7156,5.7681,1327000.0],["2009-09-09",5.8031,5.8056,5.628,5.7006,1620200.0],["2009-09-10",5.6856,5.7156,5.5405,5.6981,2780400.0],["2009-09-11",5.7031,5.8707,5.7006,5.7881,1578000.0],["2009-09-14",5.7331,5.8557,5.6781,5.8382,1242800.0],["2009-09-15",5.8882,5.9407,5.7756,5.8207,1354200.0],["2009-09-16",5.8232,5.9407,5.7806,5.8707,2191000.0],["2009-09-17",5.8178,6.3389,5.8178,6.2483,5851600.0],["2009-09-18",6.2483,6.4144,6.1728,6.2483,2163200.0],["2009-09-21",6.1426,6.2936,6.0393,6.2533,1325200.0],["2009-09-22",6.3616,6.4245,6.3012,6.3389,783200.0],["2009-09-23",6.3263,6.3565,6.1325,6.1602,1162000.0],["2009-09-24",6.1426,6.1954,5.8531,5.8581,1803000.0],["2009-09-25",5.9663,6.3868,5.8908,6.2936,3488400.0],["2009-09-28",6.2684,6.3364,6.1426,6.3012,1980200.0],["2009-09-29",6.3364,6.4069,6.2433,6.3314,1298400.0],["2009-09-30",6.3691,6.6007,6.2835,6.4497,2244200.0],["2009-10-01",6.427,6.4875,6.2433,6.2584,1273600.0],["2009-10-02",6.0444,6.2785,5.9487,6.1526,1551400.0],["2009-10-05",6.1879,6.417,6.0847,6.4069,1227400.0],["2009-10-06",6.4774,6.5579,6.2961,6.3817,1718200.0],["2009-10-07",6.3742,6.5831,6.3465,6.563,1683800.0],["2009-10-08",6.6058,6.7266,6.563,6.6964,1739000.0],["2009-10-09",6.6888,6.8349,6.636,6.7971,1828200.0],["2009-10-12",6.8323,7.0992,6.8323,6.9935,1965200.0],["2009-10-13",7.0337,7.0589,6.8626,6.9053,1760600.0],["2009-10-14",7.0514,7.0514,6.9104,6.9683,2154800.0],["2009-10-15",6.9582,7.4944,6.9053,7.4894,2891200.0],["2009-10-16",7.4542,7.5523,7.2855,7.4919,1952200.0],["2009-10-19",7.5372,7.6128,7.439,7.4693,1008200.0],["2009-10-20",7.4013,7.8947,7.3409,7.8695,2622800.0],["2009-10-21",7.862,8.441,7.7965,8.1364,3323000.0],["2009-10-22",8.1741,8.3,7.9727,8.2723,1832600.0],["2009-10-23",8.3176,8.3957,8.0432,8.0583,1306400.0],["2009-10-26",8.0785,8.3529,7.9073,7.9325,1553400.0],["2009-10-27",7.9904,8.0306,7.6253,7.7285,2635200.0],["2009-10-28",7.7386,7.7487,7.2125,7.215,2174600.0],["2009-10-29",7.2779,7.7487,7.2125,7.6832,3165000.0],["2009-10-30",7.6656,7.7462,7.2402,7.3031,1901200.0],["2009-11-02",7.3811,7.4365,7.0161,7.1873,1360200.0],["2009-11-03",7.0463,7.4239,7.006,7.3686,2227400.0],["2009-11-04",7.4139,7.4894,7.1747,7.21,2073400.0],["2009-11-05",7.356,7.361,7.1042,7.2276,2094800.0],["2009-11-06",7.0942,7.2704,6.9607,7.0463,1905400.0],["2009-11-09",7.1672,7.1873,6.9179,6.9784,1518400.0],["2009-11-10",6.996,7.21,6.9658,7.1571,1671200.0],["2009-11-11",7.2502,7.356,7.0589,7.0816,1562800.0],["2009-11-12",7.0564,7.2326,7.0237,7.1269,2079800.0],["2009-11-13",7.1093,7.2326,7.0589,7.1747,1821000.0],["2009-11-16",7.2225,7.3711,7.21,7.356,1329600.0],["2009-11-17",7.3056,7.3761,7.0891,7.1546,1230400.0],["2009-11-18",7.1873,7.21,6.9909,7.0564,1271400.0],["2009-11-19",6.9909,7.0161,6.568,6.5982,2127200.0],["2009-11-20",6.573,6.6737,6.5378,6.6259,1123800.0],["2009-11-23",6.7593,6.8248,6.4749,6.5328,1311800.0],["2009-11-24",6.5302,6.6284,6.4925,6.5051,1793400.0],["2009-11-25",6.4824,6.7014,6.4497,6.6788,998200.0],["2009-11-27",6.4925,6.5353,6.3842,6.4396,735400.0],["2009-11-30",6.4396,6.4723,6.276,6.4069,1177200.0],["2009-12-01",6.4396,6.49,6.2433,6.3641,2194200.0],["2009-12-02",6.3414,6.4472,6.3364,6.4245,1302600.0],["2009-12-03",6.4195,6.4698,6.3037,6.3188,1009400.0],["2009-12-04",6.3943,6.4824,6.2659,6.3842,1421400.0],["2009-12-07",6.3591,6.5504,6.349,6.3742,1064000.0],["2009-12-08",6.3389,6.3465,6.2105,6.2332,2348600.0],["2009-12-09",6.4069,6.4069,6.2357,6.2986,3042800.0],["2009-12-10",6.3389,6.3918,6.2005,6.3213,2145200.0],["2009-12-11",6.3515,6.3868,6.1149,6.2105,2772400.0],["2009-12-14",6.3087,6.3666,6.2609,6.3087,915800.0],["2009-12-15",6.2936,6.3591,6.1753,6.1929,1457800.0],["2009-12-16",6.2307,6.2936,6.057,6.1023,2102400.0],["2009-12-17",6.0719,6.158,5.9706,6.077,1006000.0],["2009-12-18",6.1301,6.2543,6.1175,6.2441,1655200.0],["2009-12-21",6.2745,6.3531,6.2517,6.3455,718400.0],["2009-12-22",6.3657,6.3733,6.2061,6.3024,875000.0],["2009-12-23",6.3353,6.4671,6.2441,6.4265,979400.0],["2009-12-24",6.4088,6.4696,6.3784,6.4696,158000.0],["2009-12-28",6.5076,6.538,6.4341,6.4544,534400.0],["2009-12-29",6.4595,6.505,6.4341,6.4721,591400.0],["2009-12-30",6.4569,6.5557,6.4063,6.5278,557800.0],["2009-12-31",6.5202,6.5608,6.4569,6.4924,546400.0],["2010-01-04",6.6494,6.9382,6.5886,6.9331,1826600.0],["2010-01-05",6.9534,7.574,6.9154,7.3815,3336200.0],["2010-01-06",7.3714,7.46,7.189,7.3638,2168400.0],["2010-01-07",7.3562,7.4043,7.2118,7.3663,1169800.0],["2010-01-08",7.2777,7.3815,7.2422,7.3081,869000.0],["2010-01-11",7.3612,7.493,7.0294,7.1282,1903400.0],["2010-01-12",7.0117,7.0117,6.7888,6.8597,1919200.0],["2010-01-13",6.8217,6.8217,6.4544,6.7558,1875400.0],["2010-01-14",6.7533,6.8166,6.6469,6.7558,897000.0],["2010-01-15",6.7786,6.8318,6.6748,6.8166,887800.0],["2010-01-19",6.7913,6.8774,6.7812,6.8394,1417400.0],["2010-01-20",6.7204,6.8698,6.6925,6.847,1273200.0],["2010-01-21",6.809,6.9281,6.7204,6.7533,1963800.0],["2010-01-22",6.7128,6.804,6.5988,6.6114,1546200.0],["2010-01-25",6.6241,6.6925,6.5785,6.614,891000.0],["2010-01-26",6.576,6.7128,6.5,6.6646,1409000.0],["2010-01-27",6.6773,6.6798,6.5127,6.6722,1236600.0],["2010-01-28",6.7432,6.7432,6.5025,6.6114,1538800.0],["2010-01-29",6.6697,6.8394,6.5734,6.6114,1845400.0],["2010-02-01",6.6672,6.9255,6.6444,6.9002,1570200.0],["2010-02-02",6.9407,7.2422,6.8496,7.2194,2093600.0],["2010-02-03",7.2042,7.2194,6.9965,7.0446,1846000.0],["2010-02-04",6.9787,6.9787,6.7584,6.7634,1146000.0],["2010-02-05",6.7457,6.7482,6.4569,6.7077,1612200.0],["2010-02-08",6.7229,6.7558,6.581,6.6418,1035400.0],["2010-02-09",6.7052,6.8217,6.6013,6.7837,1154400.0],["2010-02-10",6.7406,6.8825,6.6241,6.8723,988000.0],["2010-02-11",6.8369,6.8951,6.733,6.8166,707400.0],["2010-02-12",6.6672,6.9078,6.6469,6.9078,1077200.0],["2010-02-16",7.037,7.1966,6.9483,7.1763,753800.0],["2010-02-17",7.1789,7.2473,7.0421,7.1231,905800.0],["2010-02-18",7.1383,7.2219,7.0801,7.2017,1511000.0],["2010-02-19",7.1485,7.2675,7.1307,7.2321,567600.0],["2010-02-22",7.2979,7.3156,7.0953,7.1789,1187600.0],["2010-02-23",7.1409,7.1738,6.9407,7.0193,794400.0],["2010-02-24",7.1029,7.1763,7.0041,7.1257,1034200.0],["2010-02-25",6.9939,6.9939,6.4012,6.5734,5131200.0],["2010-02-26",6.5709,6.6596,6.4341,6.5051,2360200.0],["2010-03-01",6.4949,6.5101,6.3657,6.4544,1321600.0],["2010-03-02",6.462,6.6089,6.4544,6.5962,1195200.0],["2010-03-03",6.5912,6.9027,6.5532,6.8673,3890200.0],["2010-03-04",6.8673,7.0598,6.8369,7.0345,1529800.0],["2010-03-05",7.0699,7.1383,7.0269,7.1105,1501200.0],["2010-03-08",7.1105,7.1662,6.9889,7.0091,1064000.0],["2010-03-09",6.9103,7.1434,6.9078,7.0547,1973400.0],["2010-03-10",7.037,7.5411,6.961,7.5031,3600600.0],["2010-03-11",7.4955,7.8172,7.3232,7.3891,3478200.0],["2010-03-12",7.4702,7.4904,7.227,7.4398,1587000.0],["2010-03-15",7.4347,7.5183,7.1611,7.1915,1453200.0],["2010-03-16",7.2447,7.303,7.1459,7.2219,1365600.0],["2010-03-17",7.2701,7.3688,7.2143,7.2776,1381800.0],["2010-03-18",7.2573,7.2726,7.023,7.0408,1249800.0],["2010-03-19",6.9874,7.0841,6.8117,6.9874,1821600.0],["2010-03-22",6.9084,7.1783,6.8702,7.158,988000.0],["2010-03-23",7.1452,7.2726,7.1452,7.1962,1160800.0],["2010-03-24",7.1223,7.4839,7.1172,7.4661,1461200.0],["2010-03-25",7.5374,7.6087,7.2191,7.242,2107000.0],["2010-03-26",7.2573,7.2802,7.0663,7.0816,945400.0],["2010-03-29",7.1096,7.2038,7.0739,7.1401,1152400.0],["2010-03-30",7.1121,7.1707,7.0587,7.1121,734000.0],["2010-03-31",7.1376,7.1936,7.0765,7.107,1012400.0],["2010-04-01",7.0408,7.2853,7.023,7.2496,1322600.0],["2010-04-05",7.2675,7.7029,7.2598,7.6851,1764200.0],["2010-04-06",7.7233,7.7844,7.4915,7.4941,1551200.0],["2010-04-07",7.4483,7.4483,6.911,6.9619,2737000.0],["2010-04-08",6.911,6.9772,6.7836,6.8779,1043800.0],["2010-04-09",6.8855,7.0026,6.7862,6.9008,1077000.0],["2010-04-12",6.9008,6.9517,6.7302,6.7556,1387200.0],["2010-04-13",6.7098,6.7913,6.6029,6.7378,1173600.0],["2010-04-14",6.8651,6.883,6.7225,6.8397,1369200.0],["2010-04-15",6.8218,6.8677,6.5494,6.5927,2061800.0],["2010-04-16",6.557,6.5774,6.2591,6.3584,2383000.0],["2010-04-19",6.2744,6.4017,6.1547,6.2642,2278800.0],["2010-04-20",6.3355,6.4144,6.1852,6.3788,1269600.0],["2010-04-21",6.3558,6.4883,6.2514,6.3355,1454600.0],["2010-04-22",6.2489,6.4042,6.17,6.3737,1173000.0],["2010-04-23",6.4526,6.6334,6.4246,6.6334,1743400.0],["2010-04-26",6.7098,6.7633,6.6385,6.7149,1377800.0],["2010-04-27",6.7022,6.7684,6.4832,6.4908,1389200.0],["2010-04-28",6.4857,6.6334,6.4271,6.5392,1013000.0],["2010-04-29",6.5876,6.8473,6.557,6.804,1186200.0],["2010-04-30",6.8015,6.9593,6.7556,6.8753,1846200.0],["2010-05-03",6.8931,7.1223,6.832,7.1019,1217600.0],["2010-05-04",7.023,7.023,6.7531,6.8957,2452200.0],["2010-05-05",6.7735,6.9543,6.4984,6.7633,2544600.0],["2010-05-06",6.804,6.9593,6.1216,6.4271,2674000.0],["2010-05-07",6.4781,6.6971,6.1954,6.2718,3403200.0],["2010-05-10",6.5468,6.7225,6.4679,6.7225,1901800.0],["2010-05-11",6.501,6.911,6.4959,6.7022,1422400.0],["2010-05-12",6.7123,7.1885,6.7123,7.1605,2575400.0],["2010-05-13",7.1758,7.354,7.0918,7.3006,2992800.0],["2010-05-14",7.2013,7.2318,6.9721,7.0816,2785000.0],["2010-05-17",7.0969,7.1172,6.6716,6.8524,2153400.0],["2010-05-18",6.9644,7.1172,6.7149,6.7454,1630600.0],["2010-05-19",6.6742,6.9161,6.6258,6.8881,2058800.0],["2010-05-20",6.5978,6.7964,6.3915,6.5061,2704400.0],["2010-05-21",6.3686,6.776,6.3202,6.5647,2171800.0],["2010-05-24",6.3813,6.4908,6.2183,6.2285,2125400.0],["2010-05-25",6.0401,6.2107,5.9382,6.2031,2224600.0],["2010-05-26",6.2718,6.3584,6.0426,6.0732,2434400.0],["2010-05-27",6.2209,6.5188,6.1878,6.5061,2055400.0],["2010-05-28",6.4883,6.7582,6.445,6.5952,3684000.0],["2010-06-01",6.5392,6.748,6.3762,6.3762,1802600.0],["2010-06-02",6.4221,6.5621,6.3126,6.5621,2017800.0],["2010-06-03",6.6079,6.6563,6.4653,6.6181,2798800.0],["2010-06-04",6.4501,6.5927,6.2845,6.366,3101200.0],["2010-06-07",6.366,6.3966,6.2082,6.2311,2122200.0],["2010-06-08",6.2744,6.3635,6.0707,6.1827,2712400.0],["2010-06-09",6.2387,6.3609,6.0987,6.1369,2444000.0],["2010-06-10",6.2769,6.4628,6.2693,6.4475,1681200.0],["2010-06-11",6.3864,6.5468,6.338,6.5443,1342400.0],["2010-06-14",6.5825,6.7123,6.5748,6.6029,1712200.0],["2010-06-15",6.7047,6.8728,6.6869,6.8728,1317400.0],["2010-06-16",6.7938,7.0994,6.7938,7.0281,1781800.0],["2010-06-17",7.0025,7.0716,6.8873,6.9795,1475200.0],["2010-06-18",6.9846,7.0819,6.9001,7.0179,2041000.0],["2010-06-21",7.1433,7.1587,6.8822,6.9308,1485200.0],["2010-06-22",6.9103,6.9667,6.6978,6.7669,1481000.0],["2010-06-23",6.9206,7.128,6.8873,7.0742,3987800.0],["2010-06-24",7.0639,7.2329,7.0179,7.1126,3627600.0],["2010-06-25",7.1715,7.3123,6.9513,7.1587,3675600.0],["2010-06-28",7.151,7.2739,6.9795,7.192,1332000.0],["2010-06-29",7.0588,7.087,6.7669,6.8156,1422000.0],["2010-06-30",6.8284,7.0358,6.7721,6.8054,1452800.0],["2010-07-01",6.8182,6.8822,6.5135,6.5852,2640400.0],["2010-07-02",6.5928,6.6876,6.3983,6.4546,1638400.0],["2010-07-06",6.6185,6.7004,6.2574,6.324,2379800.0],["2010-07-07",6.3163,6.5032,6.2907,6.4751,1563400.0],["2010-07-08",6.6953,6.6953,6.5058,6.685,1863800.0],["2010-07-09",6.6517,6.7951,6.6159,6.7951,943200.0],["2010-07-12",6.7977,6.8284,6.6338,6.7004,681600.0],["2010-07-13",6.8207,6.9129,6.7593,6.8002,982000.0],["2010-07-14",6.7823,6.7823,6.5416,6.6389,1546000.0],["2010-07-15",6.6364,6.6773,6.47,6.6389,1038600.0],["2010-07-16",6.621,6.621,6.4085,6.4495,961200.0],["2010-07-19",6.4904,6.4904,6.2651,6.3496,1002800.0],["2010-07-20",6.2344,6.4315,6.2344,6.4187,2023200.0],["2010-07-21",6.4546,6.534,6.3803,6.4341,1012000.0],["2010-07-22",6.5032,6.5672,6.4418,6.5365,1019200.0],["2010-07-23",6.5032,6.5288,6.3701,6.4981,1048000.0],["2010-07-26",6.5391,6.6441,6.4751,6.6441,737200.0],["2010-07-27",6.7567,6.7849,6.4956,6.6056,1089200.0],["2010-07-28",6.5826,6.5954,6.4392,6.5724,1093200.0],["2010-07-29",6.5903,6.7029,6.5621,6.6645,1131400.0],["2010-07-30",6.6005,6.8489,6.5468,6.8438,1332600.0],["2010-08-02",6.9487,7.0204,6.8745,6.9846,1289600.0],["2010-08-03",6.9359,6.9897,6.8745,6.8796,969600.0],["2010-08-04",6.9129,7.0025,6.8258,6.9948,838000.0],["2010-08-05",6.9974,7.0409,6.8719,6.9999,1504200.0],["2010-08-06",6.9641,7.215,6.9641,7.2073,1596600.0],["2010-08-09",7.2893,7.3481,7.1945,7.3328,1067600.0],["2010-08-10",7.2611,7.2611,7.1254,7.1459,1088400.0],["2010-08-11",7.0486,7.0486,6.7721,6.7823,1046000.0],["2010-08-12",6.6799,6.854,6.6799,6.7618,969600.0],["2010-08-13",6.7337,6.8642,6.7209,6.7721,620200.0],["2010-08-16",6.7311,6.8182,6.6773,6.7209,698200.0],["2010-08-17",6.831,6.9052,6.7413,6.8054,1046200.0],["2010-08-18",6.7695,6.8898,6.6697,6.8207,1198800.0],["2010-08-19",6.7746,6.9257,6.7285,6.8975,1689800.0],["2010-08-20",6.8463,6.877,6.7183,6.8591,937600.0],["2010-08-23",6.918,7.0486,6.854,6.8591,1231800.0],["2010-08-24",6.7541,6.7951,6.5903,6.7567,1360200.0],["2010-08-25",6.6953,6.7516,6.598,6.7157,666800.0],["2010-08-26",6.7413,6.79,6.6031,6.6261,1062000.0],["2010-08-27",6.6492,6.7977,6.5928,6.7849,1142400.0],["2010-08-30",6.7797,6.854,6.7541,6.7567,1039200.0],["2010-08-31",6.7465,6.8002,6.6364,6.6594,1576600.0],["2010-09-01",6.767,6.8105,6.7055,6.7413,1035600.0],["2010-09-02",6.7413,6.9846,6.6953,6.8719,1130600.0],["2010-09-03",6.9718,7.0793,6.9615,7.0588,798200.0],["2010-09-07",7.0255,7.1536,6.9359,7.0921,892800.0],["2010-09-08",7.0921,7.1408,6.9769,7.0614,775200.0],["2010-09-09",7.1177,7.1177,7.0051,7.0639,613800.0],["2010-09-10",7.1152,7.4096,7.1152,7.3277,2186400.0],["2010-09-13",7.3763,7.6093,7.3533,7.5222,1299000.0],["2010-09-14",7.4787,7.6451,7.448,7.5171,1084800.0],["2010-09-15",7.4582,7.4582,7.11,7.1817,1626200.0],["2010-09-16",7.1766,7.1817,7.0409,7.0639,1048000.0],["2010-09-17",7.0717,7.0717,6.9327,6.979,2040000.0],["2010-09-20",6.9816,7.2055,6.9661,7.1721,723600.0],["2010-09-21",7.1669,7.3265,7.1206,7.2493,1342600.0],["2010-09-22",7.2699,7.3368,7.0536,7.0897,998400.0],["2010-09-23",7.0125,7.0897,6.9738,7.0099,636400.0],["2010-09-24",7.0845,7.1566,7.0434,7.154,690000.0],["2010-09-27",7.1721,7.2339,7.1232,7.1901,448400.0],["2010-09-28",7.2081,7.2519,7.1232,7.2107,1217800.0],["2010-09-29",7.2081,7.3368,7.1978,7.3008,1234000.0],["2010-09-30",7.342,7.4604,7.2004,7.4012,798800.0],["2010-10-01",7.4784,7.5273,7.4038,7.4398,653200.0],["2010-10-04",7.4038,7.4527,7.257,7.3343,707800.0],["2010-10-05",7.4244,7.6071,7.3729,7.5608,1278600.0],["2010-10-06",7.5145,7.7204,7.4913,7.5968,1581200.0],["2010-10-07",7.6509,7.6509,7.463,7.602,592600.0],["2010-10-08",7.5891,7.8491,7.535,7.7745,891400.0],["2010-10-11",7.8131,7.9289,7.7719,7.8646,650200.0],["2010-10-12",7.8182,7.8671,7.7075,7.8131,886400.0],["2010-10-13",7.88,8.3871,7.8543,8.3485,4189000.0],["2010-10-14",8.3511,8.6497,8.2996,8.5468,2857000.0],["2010-10-15",8.5519,8.6317,8.3717,8.4978,1531200.0],["2010-10-18",8.4567,8.5982,8.4335,8.5699,718800.0],["2010-10-19",8.4232,8.8145,8.4232,8.6446,3135200.0],["2010-10-20",8.6883,8.7965,8.5674,8.7295,1212000.0],["2010-10-21",8.7244,8.7913,8.1323,8.1632,2284400.0],["2010-10-22",8.1683,8.3176,8.0705,8.3022,1416400.0],["2010-10-25",8.521,8.8763,8.521,8.5648,1765800.0],["2010-10-26",8.5648,8.6652,8.4772,8.606,988600.0],["2010-10-27",8.5184,8.5957,8.364,8.4464,787600.0],["2010-10-28",8.5133,8.7167,8.4644,8.485,1741000.0],["2010-10-29",8.4515,8.5107,8.3099,8.4258,854200.0],["2010-11-01",8.539,8.6935,8.4953,8.6008,1304200.0],["2010-11-02",8.7012,8.7012,8.3923,8.4335,1051200.0],["2010-11-03",8.4772,8.6961,8.4541,8.6883,1310200.0],["2010-11-04",8.6832,8.9818,8.2816,8.4412,2490400.0],["2010-11-05",8.3125,8.3872,8.0757,8.3022,2199400.0],["2010-11-08",8.1786,8.4927,8.1786,8.4747,890400.0],["2010-11-09",8.5056,8.5725,8.4567,8.5107,899000.0],["2010-11-10",8.5313,8.6343,8.4747,8.5879,1559600.0],["2010-11-11",8.539,8.9097,8.539,8.8866,989800.0],["2010-11-12",8.8377,8.8943,8.5879,8.642,613200.0],["2010-11-15",8.6961,8.8274,8.6369,8.727,852600.0],["2010-11-16",8.66,8.7192,8.4541,8.6291,1340200.0],["2010-11-17",8.6137,8.7244,8.5133,8.6266,575600.0],["2010-11-18",8.7218,9.0951,8.7218,8.9741,1120600.0],["2010-11-19",8.9535,8.9973,8.7321,8.9509,1835200.0],["2010-11-22",8.9149,9.1028,8.7681,8.987,1429800.0],["2010-11-23",8.9046,8.9561,8.7733,8.7965,752200.0],["2010-11-24",8.8557,9.1749,8.8428,9.1594,618600.0],["2010-11-26",9.0848,9.0977,8.9818,8.9921,162600.0],["2010-11-29",9.005,9.2804,8.8634,9.2238,1266800.0],["2010-11-30",9.1131,9.265,9.0616,9.2521,847000.0],["2010-12-01",9.4298,9.6202,9.3345,9.4709,1003000.0],["2010-12-02",9.4709,9.5456,9.3654,9.44,990200.0],["2010-12-03",9.4143,9.5559,9.3834,9.4915,1060800.0],["2010-12-06",9.4967,9.6975,9.4967,9.6486,966400.0],["2010-12-07",9.7438,9.8416,9.61,9.6511,1109800.0],["2010-12-08",9.646,9.7979,9.2187,9.7361,1287000.0],["2010-12-09",9.7644,9.7979,9.6048,9.7104,634200.0],["2010-12-10",9.7206,9.8906,9.7155,9.8854,458600.0],["2010-12-13",9.991,10.0167,9.749,9.7747,1051600.0],["2010-12-14",9.7747,9.8056,9.6074,9.6537,824800.0],["2010-12-15",9.6228,9.6563,9.5147,9.5199,928400.0],["2010-12-16",9.5095,9.5535,9.3803,9.5354,899600.0],["2010-12-17",9.5276,9.6827,9.4733,9.6724,2011800.0],["2010-12-20",9.6801,10.042,9.631,10.0368,866600.0],["2010-12-21",10.0601,10.179,9.998,10.1454,589400.0],["2010-12-22",10.1686,10.3289,10.1635,10.2178,541200.0],["2010-12-23",10.2281,10.3418,10.1971,10.3056,560200.0],["2010-12-27",10.2565,10.2565,10.0601,10.1919,449400.0],["2010-12-28",10.1997,10.3005,10.1247,10.2953,803800.0],["2010-12-29",10.3289,10.6959,10.2953,10.5926,806400.0],["2010-12-30",10.6106,10.6572,10.4478,10.5021,645800.0],["2010-12-31",10.5305,10.6417,10.5124,10.5383,485600.0],["2011-01-03",10.6623,10.8252,10.6184,10.7993,564800.0],["2011-01-04",10.8304,10.8872,10.5409,10.5796,1119200.0],["2011-01-05",10.5176,10.6598,10.4995,10.5848,1468400.0],["2011-01-06",10.5253,10.5719,10.2979,10.5383,1767400.0],["2011-01-07",10.546,10.8407,10.4607,10.7968,1565600.0],["2011-01-10",10.7709,11.0656,10.6908,11.0268,1569600.0],["2011-01-11",11.1147,11.1379,10.8691,10.9286,990600.0],["2011-01-12",10.9673,11.1276,10.8665,11.0139,897000.0],["2011-01-13",11.0475,11.1767,10.9648,11.0371,986000.0],["2011-01-14",11.0785,11.2103,10.8976,11.1741,1183200.0],["2011-01-18",11.2284,11.2491,11.0371,11.1612,1199200.0],["2011-01-19",11.1147,11.2801,10.9208,10.9751,1780200.0],["2011-01-20",10.9001,10.9001,10.3754,10.7218,2845400.0],["2011-01-21",10.8407,10.895,10.7476,10.8433,1067800.0],["2011-01-24",10.8304,10.9803,10.7709,10.9777,566600.0],["2011-01-25",10.9596,10.9803,10.7735,10.9725,1399800.0],["2011-01-26",10.988,11.7893,10.988,11.6058,3189000.0],["2011-01-27",11.5903,11.9005,11.461,11.8746,1832600.0],["2011-01-28",11.8384,12.1874,11.8126,12.1331,2855600.0],["2011-01-31",12.2546,12.7922,12.2546,12.6837,3814200.0],["2011-02-01",12.725,13.0171,12.619,12.9964,2557000.0],["2011-02-02",13.0662,13.6504,13.0404,13.2756,3068800.0],["2011-02-03",13.2523,13.4152,13.1076,13.3195,2265600.0],["2011-02-04",13.3195,13.6375,13.2704,13.609,2290400.0],["2011-02-07",13.7176,14.3405,13.6349,14.0614,3204600.0],["2011-02-08",14.0097,14.3767,13.8856,14.3457,2022200.0],["2011-02-09",14.3638,14.462,13.9399,14.232,2201400.0],["2011-02-10",14.1234,14.9014,14.051,14.8549,1806200.0],["2011-02-11",14.7644,15.0281,14.4672,14.6817,2863800.0],["2011-02-14",14.7954,15.3357,14.7205,15.2504,2425200.0],["2011-02-15",15.2866,15.3021,14.9324,15.0617,2467000.0],["2011-02-16",15.0307,15.7208,15.0177,15.545,2560600.0],["2011-02-17",15.7027,16.0026,15.4494,15.6433,2778600.0],["2011-02-18",15.3383,15.4391,14.4672,14.5034,5441800.0],["2011-02-22",14.6714,14.8471,14.1312,14.3638,4421400.0],["2011-02-23",14.6869,14.8265,14.188,14.2966,3109400.0],["2011-02-24",14.3354,14.3974,13.5703,13.7124,3206600.0],["2011-02-25",13.7486,15.0824,13.7486,14.9454,3730000.0],["2011-02-28",15.0669,15.3021,14.6378,14.7696,2426400.0],["2011-03-01",14.8652,14.9066,14.3198,14.3612,2598600.0],["2011-03-02",14.3328,14.7825,14.2371,14.7489,1747400.0],["2011-03-03",14.9066,15.5037,14.8058,15.1677,2847600.0],["2011-03-04",15.1651,15.3021,14.9144,14.9919,1623400.0],["2011-03-07",15.0384,15.1211,13.852,14.1131,2530400.0],["2011-03-08",14.0898,14.1027,13.5366,13.5418,3657600.0],["2011-03-09",13.5496,13.9864,13.441,13.9192,2539200.0],["2011-03-10",13.6426,13.7564,13.1179,13.4177,2839200.0],["2011-03-11",13.3997,14.3715,13.3997,14.3147,3150600.0],["2011-03-14",14.0071,14.7567,14.0019,14.6895,3917200.0],["2011-03-15",14.0019,14.4827,13.8184,14.3715,2487800.0],["2011-03-16",14.3845,14.6714,13.7693,14.0355,3172200.0],["2011-03-17",14.3689,14.6404,14.1286,14.1544,3021000.0],["2011-03-18",14.4155,14.4336,14.0872,14.2371,5079800.0],["2011-03-21",14.4594,15.1108,14.369,14.9428,3469200.0],["2011-03-22",14.9971,15.0798,14.4103,14.6533,2403400.0],["2011-03-23",14.5263,14.871,14.376,14.6792,1868200.0],["2011-03-24",14.7647,14.8554,14.1168,14.5781,2412400.0],["2011-03-25",14.8295,15.55,14.7103,15.5008,2768800.0],["2011-03-28",15.5163,15.6277,15.3193,15.3867,2278000.0],["2011-03-29",15.2908,16.0683,15.2079,15.9491,2165000.0],["2011-03-30",16.1176,16.3819,15.7522,16.0113,2208800.0],["2011-03-31",16.0891,16.2472,15.6874,15.747,1530800.0],["2011-04-01",15.9647,16.0994,15.6226,15.9673,1907400.0],["2011-04-04",16.0865,16.4623,16.0061,16.4001,1751400.0],["2011-04-05",16.3845,16.9884,16.3327,16.8329,1990200.0],["2011-04-06",17.2216,17.2475,16.2212,16.229,3031800.0],["2011-04-07",16.242,16.242,15.6692,15.8325,1638600.0],["2011-04-08",15.874,16.2161,15.3038,15.5733,1539600.0],["2011-04-11",15.5707,15.9439,15.4204,15.5604,1209400.0],["2011-04-12",15.4126,15.6511,14.8114,15.0498,3374000.0],["2011-04-13",15.3297,15.9854,15.2053,15.931,4612600.0],["2011-04-14",15.8221,15.848,15.4126,15.8273,2200200.0],["2011-04-15",15.8921,16.0217,15.7055,15.9621,1707000.0],["2011-04-18",15.6278,15.6278,15.0939,15.3219,2287600.0],["2011-04-19",15.3919,15.7962,15.1872,15.7781,2405000.0],["2011-04-20",16.102,16.4415,15.9673,16.369,2009400.0],["2011-04-21",16.483,16.54,16.2886,16.4908,1198600.0],["2011-04-25",16.5271,16.5763,16.0165,16.242,1642800.0],["2011-04-26",16.3016,16.3016,15.1638,15.2312,2800000.0],["2011-04-27",15.3556,15.4049,14.319,15.0783,4548800.0],["2011-04-28",15.0602,15.239,14.7103,14.9021,1651400.0],["2011-04-29",14.9565,15.1898,14.8917,15.0058,1464000.0],["2011-05-02",15.0317,15.1587,14.6611,14.744,2164800.0],["2011-05-03",14.6066,14.7077,13.9043,14.0779,3005200.0],["2011-05-04",14.0909,14.0909,13.4793,13.5363,3691000.0],["2011-05-05",13.7643,14.2697,13.1138,13.9276,4204400.0],["2011-05-06",13.9717,14.7699,13.9717,14.3967,3457600.0],["2011-05-09",14.3915,15.55,14.3112,15.4178,3969600.0],["2011-05-10",15.537,15.9621,15.5085,15.8817,4536800.0],["2011-05-11",15.6874,15.8066,14.915,15.1664,3066000.0],["2011-05-12",15.0498,15.0965,14.5341,14.5548,3050200.0],["2011-05-13",14.674,15.1561,14.5444,14.6844,3200000.0],["2011-05-16",14.6066,15.1898,14.3552,14.5341,3333200.0],["2011-05-17",14.5548,14.8684,14.3216,14.5444,2296200.0],["2011-05-18",14.5418,15.6122,14.5263,15.4904,3905200.0],["2011-05-19",15.5526,15.7185,15.3738,15.6588,2529600.0],["2011-05-20",15.6951,15.791,15.3427,15.3867,2221600.0],["2011-05-23",15.0654,15.7159,14.8114,15.6977,2414800.0],["2011-05-24",15.848,16.1435,15.6096,15.6563,3107200.0],["2011-05-25",15.5448,16.0683,15.5034,15.7988,1658800.0],["2011-05-26",15.7547,16.0035,15.5267,15.6252,2449000.0],["2011-05-27",15.7211,16.299,15.7211,15.9413,2037800.0],["2011-05-31",16.312,16.3197,15.9025,16.1487,1618200.0],["2011-06-01",16.0787,16.4156,15.6951,15.7547,1850000.0],["2011-06-02",15.8144,15.9128,14.915,15.1353,3129600.0],["2011-06-03",14.8269,15.4878,14.6948,15.3427,1691400.0],["2011-06-06",15.2494,15.4204,14.3475,14.4511,2654000.0],["2011-06-07",14.6066,15.4723,14.6066,15.2831,2912000.0],["2011-06-08",15.1198,15.3142,14.7466,14.801,2087000.0],["2011-06-09",14.9435,15.1146,14.7751,15.1146,2114400.0],["2011-06-10",14.9228,15.6511,14.8839,15.5448,4018800.0],["2011-06-13",15.6226,16.3145,15.3271,15.4956,3077800.0],["2011-06-14",15.8662,16.7396,15.8558,16.5452,4662600.0],["2011-06-15",16.2316,16.7499,16.0321,16.2575,2811200.0],["2011-06-16",16.2549,16.4571,15.9387,16.2135,2033200.0],["2011-06-17",16.4966,16.6343,16.0004,16.2576,3219000.0],["2011-06-20",16.1251,16.811,16.081,16.7434,3622000.0],["2011-06-21",16.8733,17.6657,16.8733,17.3072,5864800.0],["2011-06-22",17.3799,17.7332,17.2111,17.3539,4238200.0],["2011-06-23",16.8733,17.0214,16.4187,17.0162,6421800.0],["2011-06-24",16.9902,17.0864,15.3743,15.538,8465600.0],["2011-06-27",15.4367,16.2395,15.3068,16.107,5339600.0],["2011-06-28",16.3486,17.4708,16.32,17.2137,6219000.0],["2011-06-29",17.4215,18.0242,17.0448,17.7125,5339200.0],["2011-06-30",17.9411,18.1515,17.8371,18.0294,23733600.0],["2011-07-01",17.9307,18.6685,17.7956,18.6685,2651400.0],["2011-07-05",19.1387,20.2116,18.7672,18.8685,3671800.0],["2011-07-06",18.9387,18.9646,18.3567,18.6971,3886800.0],["2011-07-07",18.9387,19.6115,18.8374,19.1335,5737800.0],["2011-07-08",18.7075,19.5933,18.7049,19.2062,5000200.0],["2011-07-11",18.8711,19.2218,18.6555,18.8477,3155800.0],["2011-07-12",18.5412,18.9439,18.5386,18.6295,3950400.0],["2011-07-13",18.7984,18.9205,18.5282,18.5542,4202400.0],["2011-07-14",18.7308,19.0556,17.9593,18.2164,5899400.0],["2011-07-15",18.3983,18.7048,18.245,18.7048,3658000.0],["2011-07-18",18.549,18.5801,18.3411,18.4892,2607200.0],["2011-07-19",18.6789,19.3283,18.6555,19.305,2958400.0],["2011-07-20",19.4738,19.479,19.0815,19.1049,2007600.0],["2011-07-21",19.1803,19.3985,19.0062,19.2426,2096800.0],["2011-07-22",19.2088,19.2244,18.9309,18.9387,2017600.0],["2011-07-25",18.8477,19.9285,18.7906,19.4037,3073400.0],["2011-07-26",19.2868,19.744,19.0114,19.3102,2602600.0],["2011-07-27",19.1491,19.1933,18.575,18.775,2465000.0],["2011-07-28",18.7412,19.1205,18.4632,18.562,1664000.0],["2011-07-29",18.4217,19.6245,18.1645,19.5855,3533600.0],["2011-08-01",20.0817,20.1519,19.4894,19.8479,4306600.0],["2011-08-02",19.9025,20.209,19.014,19.0686,5415800.0],["2011-08-03",18.9231,19.1023,17.9904,18.6659,4227400.0],["2011-08-04",18.4581,18.6711,17.0968,17.4735,6331000.0],["2011-08-05",17.806,18.3359,16.3408,17.3124,4653400.0],["2011-08-08",16.7305,17.0422,15.1431,15.7874,5100800.0],["2011-08-09",16.2706,17.3981,16.0758,17.2033,8058800.0],["2011-08-10",17.0786,18.3567,16.8863,17.4553,5128600.0],["2011-08-11",17.5924,18.8239,17.5133,18.5576,4104000.0],["2011-08-12",18.9663,19.1457,18.2622,18.4178,2624800.0],["2011-08-15",18.7237,19.3382,18.5919,19.2459,2876000.0],["2011-08-16",18.8529,19.2221,18.4521,18.7554,2071400.0],["2011-08-17",18.9901,19.2723,18.4917,18.5497,2188800.0],["2011-08-18",17.9036,17.9458,17.2865,17.5054,5122000.0],["2011-08-19",17.1757,18.1831,17.1414,17.6056,3746800.0],["2011-08-22",17.239,17.6504,16.2817,16.5903,7537200.0],["2011-08-23",16.7432,17.6293,16.3556,17.6293,4583000.0],["2011-08-24",17.5476,18.3071,17.3841,17.9431,2645400.0],["2011-08-25",18.1752,18.46,17.2285,17.4052,3463800.0],["2011-08-26",17.3603,18.7079,17.2337,18.6393,3776000.0],["2011-08-29",18.7844,19.0956,18.1277,19.0534,3103000.0],["2011-08-30",19.027,19.3303,18.6947,19.0666,4108000.0],["2011-08-31",19.3804,19.5122,18.6578,18.9242,8052200.0],["2011-09-01",18.7765,19.0929,18.0908,18.3071,2826100.0],["2011-09-02",17.8376,18.4178,17.595,17.9379,3420300.0],["2011-09-06",17.3682,18.4811,17.3682,18.4178,2702000.0],["2011-09-07",18.7448,20.095,18.7448,19.5623,5385600.0],["2011-09-08",19.5782,20.1583,19.0507,19.2775,4113800.0],["2011-09-09",18.998,19.2617,18.2701,18.4706,2920200.0],["2011-09-12",18.2121,18.3598,17.7585,18.286,3168400.0],["2011-09-13",18.3704,18.613,16.9146,17.3102,5537200.0],["2011-09-14",17.452,17.6106,16.6111,17.325,5038700.0],["2011-09-15",17.6,18.15,17.0818,17.4678,4263900.0],["2011-09-16",17.4625,17.6952,17.2774,17.6582,4226400.0],["2011-09-19",17.2034,17.3197,16.664,16.9496,3337000.0],["2011-09-20",17.05,17.2669,16.2092,16.2197,4591400.0],["2011-09-21",16.3255,16.6005,15.6433,15.675,3918700.0],["2011-09-22",15.1515,15.1515,13.8664,14.263,5852800.0],["2011-09-23",14.189,14.6015,14.1044,14.4269,3185300.0],["2011-09-26",14.4851,15.0986,14.1467,15.0668,7177500.0],["2011-09-27",15.4265,15.8178,14.6914,14.7971,4130400.0],["2011-09-28",14.9293,15.4635,14.2789,14.3159,3817800.0],["2011-09-29",14.6332,14.739,12.8245,13.5332,6952800.0],["2011-09-30",13.3217,14.1096,13.0678,13.8664,4942100.0],["2011-10-03",13.7818,14.4534,13.2318,13.3693,6388400.0],["2011-10-04",13.1789,13.951,12.8457,13.9298,4008600.0],["2011-10-05",13.8664,14.8236,13.6813,14.6914,3157000.0],["2011-10-06",14.5327,15.876,14.1625,15.7755,4746900.0],["2011-10-07",15.8231,15.8918,14.8183,14.9346,3063200.0],["2011-10-10",15.3101,16.4101,15.3101,16.1193,3282700.0],["2011-10-11",16.0241,16.7169,15.839,16.6111,2403100.0],["2011-10-12",16.812,16.8702,16.3044,16.4895,2642200.0],["2011-10-13",16.4313,17.0236,16.3625,16.9443,2882200.0],["2011-10-14",17.838,18.4145,17.6635,18.3087,4837700.0],["2011-10-17",18.3351,18.5097,17.2774,17.4996,3492700.0],["2011-10-18",17.489,18.3563,16.6693,18.1976,3474000.0],["2011-10-19",18.2135,18.388,17.1452,17.4467,2862400.0],["2011-10-20",17.3303,17.727,16.6904,17.563,3274200.0],["2011-10-21",17.8697,17.9544,17.4467,17.7322,1627800.0],["2011-10-24",18.0178,18.1394,16.8068,17.2087,3784600.0],["2011-10-25",16.2991,16.3044,14.8712,15.1303,7754700.0],["2011-10-26",15.7649,16.1827,15.3842,16.0611,3682700.0],["2011-10-27",16.6058,17.1664,16.225,16.9813,3379400.0],["2011-10-28",17.0077,17.1294,16.5529,16.8491,1469600.0],["2011-10-31",16.701,16.7063,16.1245,16.2303,2987400.0],["2011-11-01",15.7544,16.4101,15.5481,16.114,4142900.0],["2011-11-02",16.4842,16.8173,16.1616,16.701,2000800.0],["2011-11-03",16.8226,17.4731,16.5159,17.2457,3055600.0],["2011-11-04",17.1822,17.7375,16.8385,17.6582,2162100.0],["2011-11-07",17.9015,18.1024,17.3303,17.6,3628700.0],["2011-11-08",17.912,17.912,16.9443,17.2245,3251800.0],["2011-11-09",16.8755,16.9548,15.9976,16.114,5386600.0],["2011-11-10",16.4101,16.5635,14.7231,15.7438,8689000.0],["2011-11-11",16.2991,16.3255,14.8394,15.0563,6535000.0],["2011-11-14",14.5645,14.9717,14.2789,14.5433,7907100.0],["2011-11-15",14.8289,15.125,14.5063,14.5856,6579400.0],["2011-11-16",13.401,13.9616,12.8563,13.126,15326200.0],["2011-11-17",13.3587,13.3587,12.5601,12.6553,7347000.0],["2011-11-18",12.8245,13.0467,12.5231,12.8933,4270300.0],["2011-11-21",12.6817,13.1683,12.4279,12.7822,4438800.0],["2011-11-22",12.9832,13.0414,12.1899,12.7135,4791200.0],["2011-11-23",12.4966,12.6289,11.8462,11.8462,4337000.0],["2011-11-25",11.7813,12.095,11.7001,11.7596,1037800.0],["2011-11-28",12.3438,12.4358,12.0571,12.1707,2681400.0],["2011-11-29",12.1707,12.3546,11.9489,12.241,3379500.0],["2011-11-30",12.6684,12.8902,12.2897,12.5764,3700700.0],["2011-12-01",12.5818,12.8631,12.5656,12.6738,2447200.0],["2011-12-02",13.1065,13.5555,13.0362,13.2363,4373100.0],["2011-12-05",13.5393,13.5988,12.8577,12.9388,3836300.0],["2011-12-06",12.9064,13.02,12.5872,12.7441,3886800.0],["2011-12-07",12.663,12.7387,12.4412,12.6143,2550200.0],["2011-12-08",12.5925,12.6306,11.8483,11.9352,3476200.0],["2011-12-09",12.0547,12.5056,11.9732,12.4567,3150300.0],["2011-12-12",12.3046,12.3101,11.7994,12.0656,2900600.0],["2011-12-13",12.1471,12.2394,11.7071,11.8429,2800500.0],["2011-12-14",11.7614,11.9624,11.4789,11.8863,3432500.0],["2011-12-15",12.0221,12.1036,11.7288,11.9135,4358200.0],["2011-12-16",12.1362,12.598,12.0602,12.2286,6223300.0],["2011-12-19",12.1199,12.2177,11.832,11.9189,2643400.0],["2011-12-20",12.1362,12.3427,12.0276,12.2775,2524600.0],["2011-12-21",12.2014,12.3915,11.9895,12.3644,1922700.0],["2011-12-22",12.3209,12.6143,12.3209,12.5437,5540800.0],["2011-12-23",12.6414,12.6795,12.4133,12.6795,1148100.0],["2011-12-27",12.6849,12.8968,12.3915,12.8642,1549200.0],["2011-12-28",12.9131,13.038,12.4078,12.5274,2294700.0],["2011-12-29",12.5165,12.6577,12.359,12.6034,1447900.0],["2011-12-30",12.6197,12.7718,12.5219,12.7121,1628000.0],["2012-01-03",13.0434,13.7986,13.0163,13.7116,4225800.0],["2012-01-04",13.7986,14.2929,13.5161,14.1625,7134200.0],["2012-01-05",13.6356,14.2169,13.4455,14.1299,6053600.0],["2012-01-06",14.1625,14.6297,13.9996,14.57,3854200.0],["2012-01-09",14.5374,14.5646,13.9778,14.0593,3642200.0],["2012-01-10",14.2984,14.3961,14.043,14.1571,2383400.0],["2012-01-11",14.0376,14.4233,14.005,14.3581,2555200.0],["2012-01-12",14.3636,14.7493,14.2386,14.5646,2809000.0],["2012-01-13",14.4396,14.9666,14.3961,14.8362,3117700.0],["2012-01-17",15.0209,15.1838,14.9394,15.0752,2610500.0],["2012-01-18",15.1241,15.3523,14.9992,15.2328,3681900.0],["2012-01-19",15.3577,15.374,14.8362,15.249,2487600.0],["2012-01-20",15.2382,15.4772,15.1458,15.3034,1829600.0],["2012-01-23",15.3523,15.7054,15.3197,15.6185,2475100.0],["2012-01-24",15.4935,15.6619,15.3631,15.6456,2523400.0],["2012-01-25",15.6619,16.0259,15.5261,15.9444,2292900.0],["2012-01-26",16.0911,16.0911,15.3034,15.6999,3122600.0],["2012-01-27",15.6945,16.3138,15.651,16.1563,2879800.0],["2012-01-30",15.9444,16.3084,15.7814,16.2486,2276100.0],["2012-01-31",16.3736,16.379,15.8792,15.939,3290400.0],["2012-02-01",16.1345,16.5854,16.1345,16.5257,3324900.0],["2012-02-02",16.6126,17.1993,16.542,17.1233,4297800.0],["2012-02-03",17.4275,17.8078,17.384,17.6176,4673100.0],["2012-02-06",17.5959,17.911,17.4438,17.8241,3013000.0],["2012-02-07",17.8349,18.188,17.4166,18.0088,4894900.0],["2012-02-08",18.0902,18.7476,17.8892,18.7313,5403700.0],["2012-02-09",18.791,18.8345,18.275,18.6063,4048000.0],["2012-02-10",18.3619,18.5085,18.1174,18.2532,2924600.0],["2012-02-13",18.4977,18.6226,17.6013,17.6665,4934500.0],["2012-02-14",17.9979,18.6009,17.7915,18.5248,5275400.0],["2012-02-15",18.7096,18.7965,18.3999,18.4977,4196300.0],["2012-02-16",18.476,19.394,18.2152,18.715,4139100.0],["2012-02-17",18.791,18.8725,17.9381,18.0414,3756600.0],["2012-02-21",18.2261,18.8617,18.2261,18.677,3543300.0],["2012-02-22",18.7421,19.3778,18.6063,19.1659,4585600.0],["2012-02-23",19.2039,19.3289,18.8236,19.1224,2719600.0],["2012-02-24",19.1822,19.2093,18.3727,18.4108,3259200.0],["2012-02-27",18.2804,18.5194,17.9707,18.0033,6947200.0],["2012-02-28",17.9707,17.9707,16.8299,17.308,8419900.0],["2012-02-29",17.4601,18.1283,17.4003,17.7263,4406200.0],["2012-03-01",17.9414,18.6918,17.5883,18.5373,4165700.0],["2012-03-02",18.4214,18.6752,18.2063,18.3607,4406200.0],["2012-03-05",18.3552,18.8959,18.1235,18.8352,4758500.0],["2012-03-06",18.5428,18.5483,18.0683,18.2449,2715200.0],["2012-03-07",18.3276,18.7966,18.0407,18.4214,4434000.0],["2012-03-08",18.6587,19.591,18.5649,19.5083,4119600.0],["2012-03-09",19.5414,19.9441,19.1938,19.7952,3790000.0],["2012-03-12",19.8338,19.8393,19.4145,19.5855,1618900.0],["2012-03-13",19.751,20.1096,19.6407,19.8338,2948400.0],["2012-03-14",19.9942,20.1049,19.2639,19.4631,3659200.0],["2012-03-15",19.4963,19.7453,19.1588,19.4797,3452200.0],["2012-03-16",19.5848,19.9168,19.3912,19.878,3753800.0],["2012-03-19",19.8006,20.1547,19.5848,19.9112,2632300.0],["2012-03-20",19.6401,19.8227,19.3691,19.7121,3240300.0],["2012-03-21",19.7121,19.8614,19.2805,19.3027,2146600.0],["2012-03-22",19.0758,19.192,18.6111,18.7826,3073800.0],["2012-03-23",18.7882,19.192,18.7605,19.0592,3339000.0],["2012-03-26",18.9541,19.2141,18.7273,18.8988,2362200.0],["2012-03-27",18.8324,18.8545,18.1021,18.4562,4385200.0],["2012-03-28",18.423,18.4285,17.6485,17.82,3742000.0],["2012-03-29",17.4216,17.7978,17.1948,17.7149,4774800.0],["2012-03-30",17.8864,18.0357,17.5378,17.7868,2854300.0],["2012-04-02",17.7038,18.0966,17.3774,17.8366,2762100.0],["2012-04-03",17.8808,18.1243,17.5489,17.997,4267000.0],["2012-04-04",17.8698,18.3179,17.6374,17.9196,3976000.0],["2012-04-05",17.8089,18.0745,17.0565,17.4161,4378700.0],["2012-04-09",17.2059,17.5655,16.9735,17.4493,2083300.0],["2012-04-10",17.3774,17.4106,16.2598,16.3649,5071400.0],["2012-04-11",16.6305,16.7356,16.2985,16.3594,4416500.0],["2012-04-12",16.4535,17.2114,16.4037,16.885,2567600.0],["2012-04-13",16.8573,16.9569,16.5918,16.6194,4687100.0],["2012-04-16",16.7743,16.7743,15.6513,15.7011,5099700.0],["2012-04-17",15.8615,16.0441,15.6568,15.9168,3557900.0],["2012-04-18",15.8228,16.2211,15.7342,16.1713,3004300.0],["2012-04-19",16.21,16.7412,16.1824,16.7135,4800300.0],["2012-04-20",16.7688,16.8518,16.4203,16.459,3590500.0],["2012-04-23",16.21,16.6139,16.0219,16.5973,2804800.0],["2012-04-24",16.5696,16.7301,16.4369,16.4756,2198000.0],["2012-04-25",16.6526,16.708,16.21,16.5696,2670400.0],["2012-04-26",16.5475,17.0233,16.4645,16.9458,2176400.0],["2012-04-27",17.1174,17.654,17.0399,17.5378,3760700.0],["2012-04-30",17.7757,17.7868,16.8518,17.051,3406800.0],["2012-05-01",17.1008,17.3884,16.885,16.9182,2816300.0],["2012-05-02",16.8407,16.9624,16.6084,16.9348,2509800.0],["2012-05-03",16.9293,17.0454,16.553,16.7467,3637900.0],["2012-05-04",16.5365,16.708,16.199,16.3262,3539400.0],["2012-05-07",16.1602,16.282,15.7674,15.867,3860400.0],["2012-05-08",15.7785,16.1768,15.6181,16.1492,3585900.0],["2012-05-09",15.8836,16.7024,15.7398,16.6582,3251200.0],["2012-05-10",16.7633,16.9293,16.5862,16.7522,2186000.0],["2012-05-11",16.5862,17.0122,16.4479,16.5143,2651200.0],["2012-05-14",16.2654,16.3483,15.7287,15.9887,3893300.0],["2012-05-15",15.9998,16.4147,15.5185,15.69,3638700.0],["2012-05-16",15.7121,16.5696,15.7121,16.3594,4093900.0],["2012-05-17",16.3981,16.6471,16.0717,16.0828,3232300.0],["2012-05-18",16.1713,16.376,15.5351,15.6015,3820700.0],["2012-05-21",15.6679,16.8961,15.6125,16.719,3872900.0],["2012-05-22",16.7688,16.968,16.0717,16.3152,10294300.0],["2012-05-23",16.1768,16.9016,16.0441,16.8739,2878000.0],["2012-05-24",16.9639,17.1383,16.7952,16.9864,3407400.0],["2012-05-25",17.0202,17.262,16.8627,17.0652,2785200.0],["2012-05-29",17.2508,17.4026,16.9021,17.0595,3756300.0],["2012-05-30",16.8739,17.2733,16.4633,17.0877,3073900.0],["2012-05-31",17.0539,17.1383,16.379,16.5815,9458800.0],["2012-06-01",16.2383,16.9189,16.2383,16.6939,3758500.0],["2012-06-04",16.6321,16.9133,15.9177,16.0696,4196000.0],["2012-06-05",16.019,16.8458,15.9177,16.7333,3002500.0],["2012-06-06",16.8852,17.4814,16.8739,17.4645,2872400.0],["2012-06-07",17.7289,18.1339,17.2452,17.2958,2598900.0],["2012-06-08",17.2053,17.8045,17.0584,17.7197,2835800.0],["2012-06-11",17.9458,18.0249,17.4088,17.5332,3847100.0],["2012-06-12",17.844,18.3753,17.7988,18.0193,4660100.0],["2012-06-13",17.9514,18.251,17.7706,17.9175,2003300.0],["2012-06-14",17.991,18.3132,17.8045,18.121,2276300.0],["2012-06-15",18.1097,18.5732,18.0306,18.4206,2550200.0],["2012-06-18",18.1719,18.7597,17.9514,18.268,3464200.0],["2012-06-19",18.4206,19.0423,18.2962,18.9519,3658700.0],["2012-06-20",19.0084,19.4945,18.8897,19.031,3966300.0],["2012-06-21",19.0875,19.1045,17.9062,17.974,5086500.0],["2012-06-22",18.1493,18.6693,17.9797,18.4093,7147300.0],["2012-06-25",18.1493,18.5054,18.0023,18.2454,2335300.0],["2012-06-26",18.3075,18.6919,18.2114,18.4884,2387100.0],["2012-06-27",18.5901,19.0875,18.2453,18.9914,2762800.0],["2012-06-28",18.7936,19.3306,18.7767,19.2119,3241800.0],["2012-06-29",19.7771,20.4045,19.7771,20.0258,5951800.0],["2012-07-02",20.1897,20.348,19.8732,20.1727,3599400.0],["2012-07-03",20.4328,21.0884,20.348,20.8962,2814300.0],["2012-07-05",20.8906,21.0488,20.4101,20.7436,2891600.0],["2012-07-06",20.4554,20.8284,20.4328,20.591,1631500.0],["2012-07-09",20.5741,20.7436,20.3536,20.5797,2149400.0],["2012-07-10",20.7719,20.7719,19.9806,20.1671,2163900.0],["2012-07-11",20.2067,20.5684,20.0032,20.1954,2793600.0],["2012-07-12",19.941,20.4554,19.7828,20.3762,2505200.0],["2012-07-13",20.3819,20.9471,20.3819,20.8397,2453400.0],["2012-07-16",20.851,21.1732,20.738,21.128,1546300.0],["2012-07-17",21.2241,21.7045,21.111,21.3936,2448700.0],["2012-07-18",21.3936,21.6423,21.2862,21.3258,2476600.0],["2012-07-19",21.5067,21.5123,20.4836,20.6532,3165700.0],["2012-07-20",20.3762,20.7549,20.1784,20.4215,2291700.0],["2012-07-23",20.088,20.2293,19.5962,20.0936,3184800.0],["2012-07-24",19.9467,19.9806,19.2232,19.4945,2175400.0],["2012-07-25",19.5341,19.6075,19.1723,19.5228,2092900.0],["2012-07-26",19.6754,19.9862,19.3362,19.8901,2604800.0],["2012-07-27",20.0258,20.8284,19.8675,20.591,2367400.0],["2012-07-30",20.5741,20.9867,20.478,20.8454,2108600.0],["2012-07-31",20.7097,21.241,20.7097,21.1336,2152200.0],["2012-08-01",21.2636,21.4219,19.5001,20.998,8327300.0],["2012-08-02",20.8397,21.4784,20.6871,21.0488,3759700.0],["2012-08-03",21.4897,21.8458,21.0602,21.7102,2230500.0],["2012-08-06",21.9475,22.6032,21.908,22.2697,3353600.0],["2012-08-07",22.5354,22.7219,22.1397,22.281,2941800.0],["2012-08-08",22.281,22.5354,21.9984,22.1567,3218500.0],["2012-08-09",22.1567,22.3319,21.9249,22.0436,3057600.0],["2012-08-10",21.8741,21.9193,21.4784,21.7497,2193100.0],["2012-08-13",21.8119,22.4902,21.6593,22.3771,2048200.0],["2012-08-14",22.4902,23.1571,22.4789,22.7897,4723200.0],["2012-08-15",22.7897,22.8632,22.4676,22.5636,2051400.0],["2012-08-16",22.6258,22.931,22.2754,22.8915,1801500.0],["2012-08-17",22.8915,22.9593,22.4789,22.5354,3180700.0],["2012-08-20",22.5919,22.7728,22.411,22.6484,1834800.0],["2012-08-21",22.8858,23.0158,22.4167,22.5354,1651000.0],["2012-08-22",22.4449,22.6089,22.2019,22.4845,1378200.0],["2012-08-23",22.5875,22.5875,21.7747,22.1983,2262200.0],["2012-08-24",22.1525,22.4845,21.9407,22.3185,1126100.0],["2012-08-27",22.4845,23.0741,22.4044,22.8795,2374000.0],["2012-08-28",22.8394,23.3946,22.8394,23.1199,2783600.0],["2012-08-29",23.1829,23.1829,22.7135,22.8222,1600700.0],["2012-08-30",22.6104,23.2401,22.599,23.1142,2021700.0],["2012-08-31",23.2458,23.2859,22.6448,23.0626,2296300.0],["2012-09-04",23.16,23.2172,22.496,22.9539,2252600.0],["2012-09-05",23.0226,23.1199,22.4044,22.4444,2307000.0],["2012-09-06",22.6513,23.1627,22.5076,22.6513,3184600.0],["2012-09-07",22.6341,23.0593,22.6341,22.7145,2366700.0],["2012-09-10",22.7777,23.0076,22.657,22.7375,2372000.0],["2012-09-11",22.9099,23.1972,22.7605,22.9961,2822200.0],["2012-09-12",23.1857,23.4385,22.9214,22.9846,3053200.0],["2012-09-13",22.9444,23.0305,22.2893,22.8409,3445600.0],["2012-09-14",23.3236,24.1338,23.2144,24.1166,3728100.0],["2012-09-17",24.0419,24.0993,23.5994,23.7258,5802700.0],["2012-09-18",23.6224,23.6741,22.9846,23.1914,4239400.0],["2012-09-19",23.1455,23.6569,23.134,23.3006,2164300.0],["2012-09-20",23.2144,24.3234,23.0938,24.0821,3781500.0],["2012-09-21",24.3496,24.5241,24.1519,24.2042,3463000.0],["2012-09-24",24.1577,24.2449,23.7506,23.8437,1633900.0],["2012-09-25",23.96,24.181,23.4017,23.4482,2599300.0],["2012-09-26",23.4947,23.6459,22.9132,23.3435,3117000.0],["2012-09-27",23.3726,24.0705,23.3261,24.0239,3010400.0],["2012-09-28",23.9251,24.1926,23.7332,24.0007,1846700.0],["2012-10-01",24.3147,24.3903,23.832,24.117,2674000.0],["2012-10-02",24.3322,24.4426,23.5296,23.7215,4643700.0],["2012-10-03",23.7041,23.7681,22.8434,22.8899,3433100.0],["2012-10-04",22.7678,23.3028,22.4886,23.2679,3387300.0],["2012-10-05",23.4947,23.8669,23.3842,23.5412,4252000.0],["2012-10-08",23.3784,23.8495,23.0353,23.2563,2354800.0],["2012-10-09",23.361,23.5761,22.8666,22.9015,1411600.0],["2012-10-10",22.8725,23.0934,21.8896,22.0583,3637400.0],["2012-10-11",22.4479,22.6282,21.9013,22.0932,2085900.0],["2012-10-12",21.785,22.0234,21.436,21.7326,2947100.0],["2012-10-15",21.6745,22.0234,21.4302,21.7152,2453500.0],["2012-10-16",21.9536,22.1164,21.7733,22.0525,2455100.0],["2012-10-17",22.1281,22.4712,22.0234,22.3316,1902900.0],["2012-10-18",22.2676,22.4305,22.1339,22.4072,1794500.0],["2012-10-19",22.3491,22.7154,22.1106,22.2037,1680900.0],["2012-10-22",22.2095,22.5294,21.8431,22.1164,1966100.0],["2012-10-23",21.7733,21.7791,21.0638,21.564,5371400.0],["2012-10-24",21.6396,21.9536,21.2441,21.4302,2530900.0],["2012-10-25",21.657,21.942,21.5814,21.942,2007000.0],["2012-10-26",21.9303,22.7736,21.9303,22.6166,2448000.0],["2012-10-31",22.6166,22.6166,21.9827,22.4654,2407900.0],["2012-11-01",22.3723,22.762,21.8954,22.413,2930400.0],["2012-11-02",22.6224,22.7387,21.8664,21.9362,3798200.0],["2012-11-05",22.0757,22.7096,22.0757,22.634,2314900.0],["2012-11-06",22.7794,23.7855,22.6864,23.3086,3771600.0],["2012-11-07",23.8029,24.0879,22.8783,23.6285,3761400.0],["2012-11-08",23.4191,24.1286,23.4191,23.518,2315300.0],["2012-11-09",23.7099,24.0123,23.4656,23.6983,2051100.0],["2012-11-12",23.7506,24.3263,23.7506,24.0588,2304400.0],["2012-11-13",24.0706,24.5474,23.8116,24.3473,2542200.0],["2012-11-14",24.3473,24.7299,24.3002,24.5356,3132300.0],["2012-11-15",24.4238,24.8947,24.4003,24.5886,3711400.0],["2012-11-16",24.8771,25.1067,24.6004,25.0537,3431200.0],["2012-11-19",25.3657,25.9249,25.3657,25.6541,3019800.0],["2012-11-20",25.6718,26.1015,25.4716,25.9426,2387800.0],["2012-11-21",26.0485,26.2899,25.9014,26.2546,1762600.0],["2012-11-23",26.4606,26.961,26.3252,26.7726,1322400.0],["2012-11-26",26.6666,26.7255,26.3075,26.3782,3465200.0],["2012-11-27",26.4429,26.6078,26.0544,26.4312,2865700.0],["2012-11-28",26.1957,26.6195,25.9543,26.6019,1994900.0],["2012-11-29",26.7844,26.9256,26.4253,26.6313,2102000.0],["2012-11-30",26.7373,26.8197,26.5077,26.6843,2759800.0],["2012-12-03",26.8432,26.8962,26.4547,26.6961,2502600.0],["2012-12-04",26.6961,26.9845,26.5195,26.5666,2098100.0],["2012-12-05",26.5489,26.7785,25.4599,25.4716,3109500.0],["2012-12-06",25.5308,25.8146,25.241,25.7023,2967300.0],["2012-12-07",25.9093,25.9684,25.4243,25.8087,2861800.0],["2012-12-10",25.8324,26.1281,25.8087,25.9566,2537700.0],["2012-12-11",26.2168,26.9442,26.069,26.6958,3229400.0],["2012-12-12",26.8673,27.1276,26.6249,26.8614,2044500.0],["2012-12-13",26.8614,26.9206,26.205,26.7491,2140000.0],["2012-12-14",26.6722,27.713,26.5953,27.5593,2343100.0],["2012-12-17",27.5415,27.7367,27.0566,27.3582,2553900.0],["2012-12-18",27.5061,27.7071,27.3641,27.5415,2030800.0],["2012-12-19",27.6243,27.7781,27.2103,27.3937,2725900.0],["2012-12-20",27.4233,28.0265,27.4233,28.0206,1796600.0],["2012-12-21",27.6243,27.8491,27.2222,27.8491,4533000.0],["2012-12-24",27.6007,27.8727,27.3286,27.4114,826500.0],["2012-12-26",27.5179,27.8195,27.2636,27.2636,1093800.0],["2012-12-27",27.3404,27.4706,26.5302,27.0447,1552000.0],["2012-12-28",26.9442,26.962,26.3883,26.4711,1547300.0],["2012-12-31",26.5125,27.7071,26.3232,27.5297,1867400.0],["2013-01-02",28.2039,28.3281,27.0625,27.5652,3514300.0],["2013-01-03",27.512,27.5415,26.2464,26.3469,4044200.0],["2013-01-04",26.477,26.6071,25.7378,26.2286,3190300.0],["2013-01-07",26.1163,26.3292,25.2883,25.377,4739400.0],["2013-01-08",25.377,25.791,25.377,25.7378,3039800.0],["2013-01-09",25.8738,26.0749,25.584,25.8679,2964800.0],["2013-01-10",26.1103,26.341,25.8442,26.2818,3475500.0],["2013-01-11",26.2227,26.4238,26.0216,26.4179,3439300.0],["2013-01-14",26.4356,27.1926,26.3114,27.098,3201400.0],["2013-01-15",26.9975,27.719,26.9856,27.4173,3627500.0],["2013-01-16",27.3996,27.9733,27.0093,27.4173,3923500.0],["2013-01-17",27.5415,27.6421,26.7668,26.891,3164200.0],["2013-01-18",26.891,26.956,25.7614,26.1754,4418800.0],["2013-01-22",26.2405,26.4593,26.0216,26.205,3183700.0],["2013-01-23",26.2641,27.6421,26.1636,27.1453,4994800.0],["2013-01-24",26.962,27.9141,26.7313,27.6835,3252200.0],["2013-01-25",27.713,28.0028,27.6184,27.9555,2406900.0],["2013-01-28",27.9733,28.5055,27.6657,28.3577,1992700.0],["2013-01-29",29.0792,30.0432,28.813,29.8657,4267800.0],["2013-01-30",30.1614,30.2797,29.5286,29.7829,2238600.0],["2013-01-31",29.7711,31.0485,29.6469,30.8829,4441600.0],["2013-02-01",31.22,31.7996,30.9066,31.2082,3632000.0],["2013-02-04",31.0012,31.7464,30.8416,31.3975,2635400.0],["2013-02-05",31.4862,32.2314,31.4862,32.1072,3206200.0],["2013-02-06",31.9948,32.2254,31.4211,31.8233,3084900.0],["2013-02-07",31.9061,32.5625,31.6163,32.2668,4150100.0],["2013-02-08",32.3792,33.2722,32.3437,33.2722,3248100.0],["2013-02-11",33.4437,33.7512,33.1539,33.2071,3564300.0],["2013-02-12",33.148,33.2308,32.1899,32.7163,3710900.0],["2013-02-13",32.8227,33.2486,32.7222,33.1953,2020100.0],["2013-02-14",33.1244,33.562,32.876,33.4496,2041300.0],["2013-02-15",33.3432,33.3846,32.5093,32.8523,3023800.0],["2013-02-19",32.8819,33.4082,32.8523,33.3077,2224300.0],["2013-02-20",32.9883,33.2485,31.7286,31.77,4033400.0],["2013-02-21",31.7582,32.6157,30.7647,32.2313,4995600.0],["2013-02-22",32.5152,32.8701,32.0953,32.8227,1965000.0],["2013-02-25",33.1184,33.3964,32.2727,32.2905,3237600.0],["2013-02-26",31.6754,32.2313,30.5754,32.1131,7524800.0],["2013-02-27",32.0776,33.42,31.9001,32.9351,5608400.0],["2013-02-28",33.0297,33.5265,32.8937,33.2367,3458500.0],["2013-03-01",33.1591,34.1855,32.6102,33.9826,4444400.0],["2013-03-04",34.0483,34.8956,33.7976,34.8657,4098300.0],["2013-03-05",35.1939,35.3252,34.1616,34.4719,2599200.0],["2013-03-06",34.7345,35.2059,34.3466,34.7046,1943700.0],["2013-03-07",34.9015,34.9015,33.4336,33.911,4647800.0],["2013-03-08",34.1318,34.269,33.2307,33.4694,4540800.0],["2013-03-11",33.3799,33.3799,32.3536,32.5565,4481500.0],["2013-03-12",32.5088,32.8668,32.2999,32.7832,4405700.0],["2013-03-13",32.0452,32.6212,31.0493,31.2593,9850000.0],["2013-03-14",31.3973,31.7333,31.1273,31.4873,4379900.0],["2013-03-15",31.5592,32.0272,31.4572,31.7452,3434200.0],["2013-03-18",31.3253,32.2132,31.2653,31.8653,2441400.0],["2013-03-19",31.8473,31.9073,30.4793,30.7433,3673800.0],["2013-03-20",31.0193,31.8592,30.7613,31.7512,3116800.0],["2013-03-21",31.5472,31.8832,30.9353,31.1153,2208900.0],["2013-03-22",31.2473,31.6913,30.9113,30.9473,3008800.0],["2013-03-25",31.1272,31.5712,30.1613,30.2513,4424900.0],["2013-03-26",30.4193,31.0433,30.1733,30.8933,2907800.0],["2013-03-27",30.8033,31.0493,30.2033,30.9293,3004600.0],["2013-03-28",31.0313,31.4513,30.7613,30.8693,2941200.0],["2013-04-01",30.8813,31.0313,30.3053,30.8033,2444300.0],["2013-04-02",30.8573,30.9713,29.4893,29.6213,4354700.0],["2013-04-03",29.5733,29.6993,27.5334,28.6433,8359100.0],["2013-04-04",28.4213,29.3633,28.0793,28.9493,3734200.0],["2013-04-05",28.4033,29.0933,28.0973,28.6313,2732300.0],["2013-04-08",28.8053,29.4293,28.2533,29.4293,3027600.0],["2013-04-09",29.3453,29.9633,28.9973,29.2973,3483400.0],["2013-04-10",29.6273,29.6693,29.0813,29.1293,2897700.0],["2013-04-11",29.1233,29.1293,27.6893,27.8753,4314800.0],["2013-04-12",27.6353,28.1933,27.3114,28.0973,3306600.0],["2013-04-15",27.6534,27.8573,27.1494,27.5394,4608300.0],["2013-04-16",27.8333,28.9313,27.7493,28.5353,4397000.0],["2013-04-17",28.1753,28.3493,27.6113,28.1273,3734100.0],["2013-04-18",28.6553,29.2733,28.3553,29.0993,4095400.0],["2013-04-19",29.1593,30.2453,28.9073,29.9513,4220200.0],["2013-04-22",30.0053,30.3293,29.5553,30.0713,3474100.0],["2013-04-23",30.1793,30.8213,30.1193,30.5273,2762000.0],["2013-04-24",30.7133,31.7212,30.6893,31.2233,4373200.0],["2013-04-25",31.4753,31.4993,30.2153,30.4673,6708100.0],["2013-04-26",30.4373,30.5453,29.6753,30.0953,2307300.0],["2013-04-29",30.3293,30.6533,29.9153,30.1373,2567500.0],["2013-04-30",30.2513,30.5093,29.2193,29.6693,4017700.0],["2013-05-01",29.3993,29.3993,28.5653,28.8053,4000600.0],["2013-05-02",29.1053,29.8133,28.8713,29.7413,2940400.0],["2013-05-03",29.4893,30.5693,29.4893,30.2753,2456400.0],["2013-05-06",30.3113,31.4453,30.3113,31.0373,4021800.0],["2013-05-07",30.4253,31.1453,29.9993,31.0313,4898100.0],["2013-05-08",30.8933,31.1933,29.9093,30.1673,5390200.0],["2013-05-09",30.0533,30.1073,29.1653,29.6753,4492500.0],["2013-05-10",29.3513,29.3513,28.5893,28.7993,4546200.0],["2013-05-13",28.7393,28.7933,27.9713,28.4873,3150900.0],["2013-05-14",28.4873,28.8953,28.3073,28.4933,2831000.0],["2013-05-15",28.5233,29.6513,28.5233,29.0573,4601600.0],["2013-05-16",29.1833,29.4173,28.3493,28.3673,3877100.0],["2013-05-17",28.3913,29.7893,28.3853,29.6033,5240700.0],["2013-05-20",29.6813,30.2453,29.6213,29.9333,4058300.0],["2013-05-21",30.0353,30.1313,29.2613,29.2853,3523900.0],["2013-05-22",29.3693,29.8613,29.1053,29.7293,4597700.0],["2013-05-23",29.2733,29.7533,28.8653,29.3753,3877500.0],["2013-05-24",29.3026,29.5693,28.854,29.539,1539500.0],["2013-05-28",29.9027,30.527,29.7572,30.1088,2034000.0],["2013-05-29",30.0057,30.6846,29.7814,30.5876,3293200.0],["2013-05-30",30.5695,30.7634,30.0785,30.3331,2387500.0],["2013-05-31",30.3088,30.8241,30.0057,30.0057,2389600.0],["2013-06-03",30.0482,30.1997,28.8843,29.1995,3203500.0],["2013-06-04",29.0965,29.3086,28.4963,29.0055,2308800.0],["2013-06-05",28.8479,29.1268,28.1508,28.4782,2588300.0],["2013-06-06",28.4842,29.0601,28.4054,28.9692,1509000.0],["2013-06-07",29.0662,29.1086,28.557,28.6479,1592900.0],["2013-06-10",28.8492,28.9712,28.0988,28.2697,2745200.0],["2013-06-11",27.8121,27.9097,27.501,27.501,3312600.0],["2013-06-12",27.7877,28.1232,27.5376,27.6169,3044000.0],["2013-06-13",27.5071,28.05,27.1594,27.8243,3009700.0],["2013-06-14",27.7816,27.9097,27.5193,27.5681,1980500.0],["2013-06-17",27.7267,27.8853,27.135,27.2509,3613400.0],["2013-06-18",27.3912,27.5864,26.9031,27.0008,4701000.0],["2013-06-19",27.1045,27.5559,26.9641,26.9763,3136800.0],["2013-06-20",26.6164,26.6408,25.7868,26.1345,3908700.0],["2013-06-21",26.2138,26.3358,25.012,25.3353,5371400.0],["2013-06-24",25.1279,25.1279,24.3775,24.8473,3265300.0],["2013-06-25",25.1157,25.8844,25.0059,25.738,3855200.0],["2013-06-26",25.8966,26.3602,25.7868,26.1223,2966700.0],["2013-06-27",26.2443,26.5371,25.86,26.0491,3653100.0],["2013-06-28",26.0491,26.2748,25.7502,26.0979,3412500.0],["2013-07-01",25.8234,26.1223,24.707,24.8534,4370100.0],["2013-07-02",24.8046,25.012,24.3531,24.5179,4457400.0],["2013-07-03",24.3592,24.8229,23.859,24.7619,2755700.0],["2013-07-05",24.6948,24.9449,23.7797,24.2555,3023400.0],["2013-07-08",24.402,25.5061,24.347,25.3414,3724300.0],["2013-07-09",25.4512,25.7624,25.0242,25.6037,2762100.0],["2013-07-10",25.5549,25.7502,24.4203,24.5972,3284500.0],["2013-07-11",24.9815,25.8966,24.829,25.8356,2742300.0],["2013-07-12",25.5122,26.8726,25.4207,26.2565,3469000.0],["2013-07-15",26.3602,26.5737,25.9454,25.9637,2435000.0],["2013-07-16",25.9637,26.1772,25.2865,25.7929,2783600.0],["2013-07-17",25.8722,26.0186,25.4817,25.5244,1808600.0],["2013-07-18",25.561,25.7685,24.9754,25.0059,2342400.0],["2013-07-19",24.9571,25.9576,24.7741,25.8783,3026000.0],["2013-07-22",26.0003,26.3846,25.6648,26.3236,2208500.0],["2013-07-23",26.6896,26.9947,26.3724,26.5249,2566400.0],["2013-07-24",26.5859,26.6713,25.9393,26.2687,1473400.0],["2013-07-25",26.2687,27.0557,26.0491,26.9337,2122600.0],["2013-07-26",26.897,27.1228,26.531,27.0618,1446200.0],["2013-07-29",27.5254,27.9707,27.3668,27.8304,3180400.0],["2013-07-30",27.8304,27.9524,27.0984,27.7938,2832700.0],["2013-07-31",27.867,27.9768,27.3668,27.7877,2840900.0],["2013-08-01",28.1171,28.8004,27.8487,28.2514,4036800.0],["2013-08-02",28.2697,28.4222,27.4644,27.5132,2722800.0],["2013-08-05",27.5498,27.623,26.9947,27.4522,2711300.0],["2013-08-06",27.5559,28.4893,27.4522,28.0134,4407500.0],["2013-08-07",27.7572,28.4893,26.9214,27.1228,5134400.0],["2013-08-08",27.1838,27.8182,26.897,27.7267,3146000.0],["2013-08-09",27.7755,27.9707,27.2021,27.2997,2613900.0],["2013-08-12",27.2387,27.6535,27.2021,27.44,1931800.0],["2013-08-13",27.5498,27.6169,27.1472,27.6108,3045500.0],["2013-08-14",27.6352,28.0012,27.3912,27.806,1965500.0],["2013-08-15",27.6291,27.7511,27.2631,27.4156,2710100.0],["2013-08-16",27.2082,27.257,26.7567,27.0862,2354100.0],["2013-08-19",27.0374,27.0801,26.4456,26.7567,2993400.0],["2013-08-20",26.6957,28.1415,26.5066,27.989,2966800.0],["2013-08-21",27.8731,28.1538,27.379,27.9829,2757700.0],["2013-08-22",28.1371,28.4578,27.7424,28.2481,1980200.0],["2013-08-23",28.353,28.5935,28.0755,28.353,2174700.0],["2013-08-26",28.4085,28.501,27.8719,28.0014,1255200.0],["2013-08-27",27.8472,27.9521,27.323,27.7239,2079800.0],["2013-08-28",27.8966,28.0508,27.4525,27.5327,1870500.0],["2013-08-29",27.5944,28.2543,27.4957,27.9891,1995800.0],["2013-08-30",28.1186,28.2728,27.3662,27.434,1899200.0],["2013-09-03",27.8719,28.0816,27.2613,27.5327,3055600.0],["2013-09-04",27.5762,28.0294,27.2036,27.9487,2116600.0],["2013-09-05",27.9922,28.4144,27.3154,27.3588,2913400.0],["2013-09-06",27.4023,27.4892,26.6075,27.1291,3880000.0],["2013-09-09",26.8807,26.9614,26.1356,26.5951,4498700.0],["2013-09-10",26.6075,26.7006,26.179,26.6137,2733500.0],["2013-09-11",26.6323,26.7006,25.9865,26.2287,2568400.0],["2013-09-12",26.2287,26.3281,25.7754,25.9617,2308700.0],["2013-09-13",26.148,26.4709,26.0548,26.1045,2221100.0],["2013-09-16",26.4026,26.4709,25.881,26.0176,2690800.0],["2013-09-17",26.0611,26.1542,25.6574,25.8065,2035100.0],["2013-09-18",25.8624,25.9555,25.5954,25.7071,2369300.0],["2013-09-19",25.8561,26.061,25.4277,25.5395,2281300.0],["2013-09-20",25.5953,25.8313,25.3345,25.7195,3787100.0],["2013-09-23",25.5643,25.7444,25.4587,25.6637,2106500.0],["2013-09-24",25.8375,26.4957,25.7506,26.1977,3091500.0],["2013-09-25",26.2101,27.0918,26.2039,26.831,2997200.0],["2013-09-26",26.9428,27.0546,26.2473,26.4523,2128100.0],["2013-09-27",26.446,26.5764,26.2163,26.5019,1765900.0],["2013-09-30",26.1728,26.2349,25.7382,26.148,2459600.0],["2013-10-01",26.0797,26.5764,25.8996,25.9741,3777200.0],["2013-10-02",25.8934,26.3529,25.794,26.1915,2780200.0],["2013-10-03",26.0611,26.2039,25.7444,25.9617,1644500.0],["2013-10-04",25.763,26.0486,25.4463,25.9369,2121500.0],["2013-10-07",25.5767,25.8437,25.3159,25.5767,2531000.0],["2013-10-08",25.6202,25.6388,24.875,25.1048,3826700.0],["2013-10-09",25.0427,25.08,24.6205,24.6701,3753500.0],["2013-10-10",25.0738,26.1977,25.0303,26.1852,4689700.0],["2013-10-11",26.1231,26.8931,26.0238,26.5454,3859400.0],["2013-10-14",26.4336,26.5268,26.0983,26.3839,1827600.0],["2013-10-15",26.5454,27.0111,26.533,26.831,2690700.0],["2013-10-16",27.0421,27.3464,26.713,26.8124,2795800.0],["2013-10-17",26.7255,27.4706,26.713,27.4458,3278000.0],["2013-10-18",27.5824,27.9177,27.2905,27.8929,2529800.0],["2013-10-21",28.0481,28.3027,27.7935,27.8929,2183800.0],["2013-10-22",27.9984,28.3213,27.7314,28.2406,3259800.0],["2013-10-23",28.3089,29.1844,27.8618,27.9239,4564100.0],["2013-10-24",27.868,27.8804,27.1042,27.1725,3619300.0],["2013-10-25",27.334,27.5203,27.0421,27.3588,1908000.0],["2013-10-28",27.5762,28.3896,27.4395,27.5762,2514700.0],["2013-10-29",27.8494,28.253,27.6817,27.7811,1985300.0],["2013-10-30",27.7749,29.0788,27.5079,29.054,5491800.0],["2013-10-31",28.9857,29.2962,28.5014,28.6007,3624900.0],["2013-11-01",28.6814,28.9174,28.0605,28.8988,3657100.0],["2013-11-04",29.0664,29.1223,28.6193,28.9112,2714700.0],["2013-11-05",28.8864,29.054,28.6194,28.8305,2623500.0],["2013-11-06",28.5697,28.7063,26.7068,26.9676,6315200.0],["2013-11-07",26.9242,27.334,26.4522,26.949,5173700.0],["2013-11-08",27.0359,27.57,26.7938,27.4333,2580000.0],["2013-11-11",27.5079,27.5513,27.0546,27.2905,1976100.0],["2013-11-12",27.3278,28.3151,27.2036,28.1536,3603000.0],["2013-11-13",28.1412,28.52,27.6258,27.868,5247100.0],["2013-11-14",28.1102,29.0292,27.9736,28.9174,7779500.0],["2013-11-15",29.0354,29.1534,28.3399,28.8739,4466400.0],["2013-11-18",29.0043,29.2279,28.8926,28.9609,2938800.0],["2013-11-19",28.9485,29.0726,28.4579,28.52,3472700.0],["2013-11-20",28.6939,28.8243,28.3958,28.6007,2538200.0],["2013-11-21",28.5883,28.7249,28.2592,28.3275,3915200.0],["2013-11-22",28.5014,29.0292,28.2344,28.8056,4373100.0],["2013-11-25",28.9609,29.6191,28.7063,29.5259,4850000.0],["2013-11-26",29.6012,29.7958,29.0051,29.2875,3782600.0],["2013-11-27",29.3628,31.0383,29.3188,30.9379,6210700.0],["2013-11-29",31.032,31.0383,29.9778,30.1096,2784900.0],["2013-12-02",30.2037,31.3395,29.8083,30.8563,3956500.0],["2013-12-03",31.3395,31.7725,30.2413,30.279,5843300.0],["2013-12-04",29.8054,29.9948,28.8077,28.9213,5701500.0],["2013-12-05",29.1044,29.698,28.5488,28.814,6018000.0],["2013-12-06",29.0413,29.9443,29.0097,29.6222,3879700.0],["2013-12-09",30.058,30.5252,29.2497,29.2812,4611100.0],["2013-12-10",29.1739,29.5781,28.5488,29.4076,3544800.0],["2013-12-11",29.2686,29.2686,28.5993,28.9971,3353200.0],["2013-12-12",28.9087,29.2749,28.795,28.9592,1757600.0],["2013-12-13",29.0413,29.1108,28.2709,28.6182,2524800.0],["2013-12-16",29.0287,30.1843,29.0287,30.1211,5775100.0],["2013-12-17",29.9822,30.2727,29.5086,30.0769,3515300.0],["2013-12-18",30.1274,30.5253,29.7486,30.4558,3741700.0],["2013-12-19",30.481,30.841,29.5844,29.8748,3151200.0],["2013-12-20",29.9569,30.6642,29.9569,30.5568,8950400.0],["2013-12-23",30.6894,31.2262,30.6515,31.1946,2944800.0],["2013-12-24",31.1188,31.3651,30.9736,31.1567,972000.0],["2013-12-26",31.1062,31.5103,31.1062,31.3398,1619200.0],["2013-12-27",31.3904,31.4788,30.942,31.1315,1655000.0],["2013-12-30",31.1567,31.283,30.3232,30.7715,2246000.0],["2013-12-31",30.8662,31.5293,30.8662,31.3777,2165600.0],["2014-01-02",31.0494,31.504,30.8031,31.4156,2451300.0],["2014-01-03",31.403,31.7503,31.0052,31.1693,2103300.0],["2014-01-06",30.9483,31.403,30.8347,31.2704,2988700.0],["2014-01-07",31.4283,31.4283,30.5631,30.9357,3373000.0],["2014-01-08",31.0557,31.1188,30.6073,30.8536,2903100.0],["2014-01-09",30.942,31.7377,30.8157,31.7061,4695000.0],["2014-01-10",31.6493,32.0408,31.1062,31.4409,2379600.0],["2014-01-13",31.2009,31.504,30.5758,30.7715,2955300.0],["2014-01-14",30.9483,31.1125,30.26,30.7336,2790800.0],["2014-01-15",30.6957,30.7273,30.0895,30.4684,2946000.0],["2014-01-16",30.3484,30.4116,29.7801,29.9885,2611500.0],["2014-01-17",29.9064,30.5252,29.7801,30.3105,2710300.0],["2014-01-21",30.4937,31.0746,30.4937,30.8031,2470600.0],["2014-01-22",30.8599,31.1251,30.1527,30.4179,2203400.0],["2014-01-23",30.0201,30.6073,29.7296,30.1653,2340300.0],["2014-01-24",29.8875,30.1085,29.3255,29.4833,2435700.0],["2014-01-27",29.5402,29.8685,29.1613,29.496,2202400.0],["2014-01-28",29.5149,29.6412,29.0666,29.3507,1823300.0],["2014-01-29",29.256,30.7968,29.0792,30.1843,5181300.0],["2014-01-30",30.3232,30.5758,29.6159,29.6854,2513000.0],["2014-01-31",29.4581,30.1085,29.1486,29.237,3042200.0],["2014-02-03",29.3318,29.3318,28.3656,28.454,3131600.0],["2014-02-04",28.4919,28.4919,27.6394,27.8983,3768200.0],["2014-02-05",27.8478,27.9804,27.2605,27.5826,3587800.0],["2014-02-06",27.5447,27.7847,27.3237,27.6773,2793100.0],["2014-02-07",27.9046,28.4667,27.7152,28.3972,2511600.0],["2014-02-10",28.3719,28.4098,27.3363,27.6205,2650100.0],["2014-02-11",27.7342,28.4288,27.6142,28.0941,2512800.0],["2014-02-12",28.1762,28.4098,27.8857,28.0688,2924100.0],["2014-02-13",27.8541,28.4603,27.8541,28.4477,1920800.0],["2014-02-14",28.3088,29.2307,28.2709,29.2244,1960400.0],["2014-02-18",29.3886,29.6159,28.8013,28.9781,1965700.0],["2014-02-19",28.9592,29.6033,28.7761,28.9592,2219200.0],["2014-02-20",28.9781,29.357,28.6372,28.8329,2531300.0],["2014-02-21",29.1171,29.3949,28.8708,29.1297,2508000.0],["2014-02-24",29.2686,30.2411,29.2686,29.9254,4353600.0],["2014-02-25",29.9948,30.7463,29.5528,30.4432,5194000.0],["2014-02-26",30.4432,30.5947,29.6475,29.7233,3114600.0],["2014-02-27",29.6286,29.7233,28.4982,28.795,4684900.0],["2014-02-28",28.7761,28.9024,28.5424,28.7761,2752800.0],["2014-03-03",28.6228,29.1656,28.5718,28.6548,2084000.0],["2014-03-04",28.8527,28.8974,28.2845,28.7569,2327500.0],["2014-03-05",28.7442,29.306,28.6037,29.2166,4537200.0],["2014-03-06",29.3699,30.634,29.2869,30.3212,3447400.0],["2014-03-07",30.4808,30.634,29.9636,30.2765,2425200.0],["2014-03-10",30.3595,31.0874,30.3595,30.6404,4089400.0],["2014-03-11",30.6468,31.2917,30.2765,31.1895,4213500.0],["2014-03-12",31.1638,32.1981,31.1124,31.9604,5888400.0],["2014-03-13",32.0439,32.1274,31.1895,31.4401,2911000.0],["2014-03-14",31.4465,32.0825,31.4015,31.954,2672900.0],["2014-03-17",32.0311,32.2688,31.7163,31.7934,1892100.0],["2014-03-18",31.742,32.211,31.5043,31.9219,2092600.0],["2014-03-19",31.9026,31.9604,31.0482,31.4144,2402500.0],["2014-03-20",31.44,31.8769,31.0674,31.7484,1396500.0],["2014-03-21",31.864,31.8962,31.106,31.5107,3834800.0],["2014-03-24",31.5621,31.697,30.8362,30.9582,1823200.0],["2014-03-25",31.1381,31.4529,30.8105,30.9711,2128500.0],["2014-03-26",31.0418,31.2795,30.5728,30.6178,2292500.0],["2014-03-27",30.6884,30.7334,30.0332,30.1873,2464300.0],["2014-03-28",30.4122,30.6692,30.1488,30.4829,2024300.0],["2014-03-31",30.6563,30.7205,30.2002,30.5664,1387700.0],["2014-04-01",30.5985,31.0225,30.4379,31.0161,2505300.0],["2014-04-02",30.8683,30.8876,30.4058,30.8683,2094900.0],["2014-04-03",30.9647,31.2409,30.9326,31.1189,1837300.0],["2014-04-04",31.4593,31.575,30.6435,30.7912,2831900.0],["2014-04-07",30.6948,31.1124,30.3993,30.7077,2447900.0],["2014-04-08",30.7527,31.2602,30.3223,30.5921,2284700.0],["2014-04-09",30.637,31.2152,30.3993,31.0096,3159100.0],["2014-04-10",30.9518,31.3373,30.2773,30.4443,1667400.0],["2014-04-11",30.3672,30.7463,29.5064,29.667,2569800.0],["2014-04-14",29.9111,30.5599,29.6156,30.5278,2549700.0],["2014-04-15",30.6049,31.4144,30.5728,31.2666,2450400.0],["2014-04-16",31.5428,32.3587,31.2281,32.3202,3092300.0],["2014-04-17",32.2881,32.7506,32.1339,32.635,1950400.0],["2014-04-21",32.3395,33.1168,32.121,32.6992,1618800.0],["2014-04-22",32.5386,33.2581,31.999,32.9498,2686300.0],["2014-04-23",32.9754,33.3095,32.7699,33.1874,1995800.0],["2014-04-24",33.3416,33.4765,32.8983,33.059,1677200.0],["2014-04-25",33.1104,33.65,32.9947,33.3159,1919100.0],["2014-04-28",33.5922,33.8877,33.2067,33.8106,2851200.0],["2014-04-29",33.9969,34.3181,33.5665,33.7014,2997700.0],["2014-04-30",33.6757,34.1768,33.5408,33.7849,3037900.0],["2014-05-01",33.7271,33.8684,33.3095,33.5986,3232100.0],["2014-05-02",33.5986,33.9776,33.3416,33.3738,2710200.0],["2014-05-05",33.1682,33.5922,32.8148,33.1489,2921600.0],["2014-05-06",32.4808,33.3802,32.4808,33.1425,3667300.0],["2014-05-07",33.7528,33.7528,32.8727,33.348,3079900.0],["2014-05-08",32.6799,33.2453,31.7227,32.1596,4178700.0],["2014-05-09",32.1146,32.1853,31.4144,31.7356,2081200.0],["2014-05-12",31.9925,32.6735,31.9283,32.1467,1919000.0],["2014-05-13",32.2624,32.5579,32.0632,32.4615,1841300.0],["2014-05-14",32.423,32.9176,32.2431,32.5001,1909300.0],["2014-05-15",32.3973,32.3973,31.5236,31.8319,2570300.0],["2014-05-16",31.7484,31.9476,31.4465,31.8898,1326500.0],["2014-05-19",31.8448,32.3137,31.7548,31.7805,2476000.0],["2014-05-20",31.6521,32.0632,31.5171,31.6713,1935300.0],["2014-05-21",31.8962,32.0118,31.1638,31.2345,2619600.0],["2014-05-22",31.2409,31.6264,31.2409,31.5172,1792000.0],["2014-05-23",31.5236,31.7934,31.2216,31.3501,1602500.0],["2014-05-27",31.3694,31.5236,31.0096,31.0996,2163000.0],["2014-05-28",31.2943,32.0084,31.0931,31.7487,2105700.0],["2014-05-29",31.9305,32.1836,31.4826,32.1057,1651400.0],["2014-05-30",32.0797,32.2875,31.8785,31.9694,1264100.0],["2014-06-02",32.1382,32.3784,31.7552,32.0473,1539300.0],["2014-06-03",32.0213,32.0992,31.4371,31.4696,1426000.0],["2014-06-04",31.4434,31.6133,31.1559,31.3062,1576100.0],["2014-06-05",31.6329,31.6656,31.0579,31.4108,1359600.0],["2014-06-06",31.463,31.5284,31.084,31.1755,1771100.0],["2014-06-09",31.1625,31.5611,30.8684,31.0383,1870100.0],["2014-06-10",31.0252,31.0514,30.2934,30.4175,2049800.0],["2014-06-11",30.2346,30.7377,30.0908,30.7116,2140000.0],["2014-06-12",30.8227,31.2213,30.3391,31.1167,2691700.0],["2014-06-13",31.1167,31.1559,30.7312,30.8553,1821700.0],["2014-06-16",30.9207,31.352,30.8096,31.352,1599300.0],["2014-06-17",31.3454,31.6852,30.9926,31.6591,1998400.0],["2014-06-18",31.5872,32.123,31.2343,31.9858,1724500.0],["2014-06-19",32.1492,32.5739,32.0577,32.4628,1543900.0],["2014-06-20",32.5347,32.6196,32.1557,32.4301,2036100.0],["2014-06-23",32.5739,32.9921,32.4171,32.6784,1533800.0],["2014-06-24",32.7046,32.9398,31.9401,31.9989,1701800.0],["2014-06-25",30.5482,30.7116,29.2414,29.8556,11660500.0],["2014-06-26",29.9275,30.1039,29.5485,29.7184,4133400.0],["2014-06-27",29.3394,29.6857,28.9146,28.9996,4383500.0],["2014-06-30",28.993,29.1629,28.4964,28.5487,3076500.0],["2014-07-01",28.5552,29.0323,28.5291,28.6663,2702200.0],["2014-07-02",28.6925,29.2283,28.5618,29.1825,2777200.0],["2014-07-03",29.2087,29.3982,28.8689,28.882,1649700.0],["2014-07-07",28.9538,29.1825,28.5683,28.601,1785400.0],["2014-07-08",28.614,28.614,28.1044,28.1958,2324700.0],["2014-07-09",28.5748,28.5944,27.941,28.3788,2051100.0],["2014-07-10",28.2416,28.5422,28.039,28.1632,1718500.0],["2014-07-11",28.3723,28.7578,27.9868,28.699,2544900.0],["2014-07-14",28.7513,28.9016,28.4115,28.5356,1768300.0],["2014-07-15",28.418,29.5223,28.3854,29.3655,3830200.0],["2014-07-16",29.3786,29.5223,28.6663,28.8689,2617800.0],["2014-07-17",28.8689,28.9473,28.4507,28.4638,1647200.0],["2014-07-18",28.6402,28.895,28.5552,28.8493,1889400.0],["2014-07-21",28.7839,28.7905,28.3723,28.6206,1292800.0],["2014-07-22",28.7839,29.1695,28.699,28.9473,2212600.0],["2014-07-23",28.98,29.4439,28.9016,29.3655,2280800.0],["2014-07-24",29.3394,29.9667,29.3067,29.9471,2244600.0],["2014-07-25",29.836,30.0974,29.7445,30.0712,1654000.0],["2014-07-28",30.1104,30.1627,29.4374,29.8621,1583700.0],["2014-07-29",30.1366,30.4176,29.7445,30.117,2029500.0],["2014-07-30",30.13,30.3457,29.738,30.0255,1827600.0],["2014-07-31",29.9471,31.0056,29.7772,30.7181,3460100.0],["2014-08-01",30.5417,30.6005,29.7053,30.0974,2604000.0],["2014-08-04",30.0908,30.313,29.6857,30.2019,1773900.0],["2014-08-05",29.9928,30.0778,29.5289,29.934,2568600.0],["2014-08-06",29.6269,30.875,29.6008,30.509,3195100.0],["2014-08-07",30.7051,31.071,30.6332,30.9534,2968100.0],["2014-08-08",31.0252,31.4696,30.7573,31.4434,1456700.0],["2014-08-11",31.4957,31.7963,31.2409,31.2605,1477300.0],["2014-08-12",31.2605,31.5676,31.0579,31.2866,1216800.0],["2014-08-13",31.365,31.8878,31.1755,31.4761,2902100.0],["2014-08-14",31.5153,31.9858,31.4565,31.8094,1597400.0],["2014-08-15",31.8355,32.0838,31.6525,31.8355,1524800.0],["2014-08-18",31.9335,32.1622,31.8094,32.123,1632300.0],["2014-08-19",32.0969,32.4889,31.9204,32.4236,1964300.0],["2014-08-20",32.4105,33.0182,32.3125,32.979,2345200.0],["2014-08-21",32.9725,32.9921,32.6719,32.7372,2157000.0],["2014-08-22",32.7961,33.5279,32.6784,33.4952,5197300.0],["2014-08-25",33.5678,33.713,33.3105,33.4425,1592100.0],["2014-08-26",33.416,33.6866,33.0399,33.2907,1489200.0],["2014-08-27",33.3765,33.3962,33.1323,33.3567,1257000.0],["2014-08-28",33.2305,33.3899,32.9383,33.3899,1320000.0],["2014-08-29",33.3168,33.6157,33.1906,33.2239,1731400.0],["2014-09-02",33.2172,33.5094,32.7191,33.0113,2398100.0],["2014-09-03",33.1309,33.1309,32.7391,32.8387,1465700.0],["2014-09-04",32.8852,33.1641,32.5731,32.7258,1486100.0],["2014-09-05",32.759,33.2969,32.4203,33.184,1466300.0],["2014-09-08",33.1508,33.4696,32.8719,33.091,1229600.0],["2014-09-09",33.0113,33.0711,32.075,32.2277,2345200.0],["2014-09-10",32.2277,32.2609,31.1121,31.5039,3034600.0],["2014-09-11",31.4574,31.9223,30.78,31.0324,3305400.0],["2014-09-12",30.9461,31.1121,30.2089,30.448,2267700.0],["2014-09-15",30.4148,30.8929,30.1691,30.8797,2332800.0],["2014-09-16",30.7668,31.7562,30.6605,30.8996,2400000.0],["2014-09-17",30.9195,30.9593,30.2687,30.5675,2944500.0],["2014-09-18",30.5808,30.8996,30.4015,30.6007,1749700.0],["2014-09-19",30.6406,31.0789,30.5277,30.7136,2370200.0],["2014-09-22",30.7004,30.9328,30.3019,30.3617,2231600.0],["2014-09-23",30.2953,30.9195,29.9167,29.9898,1921800.0],["2014-09-24",29.9167,30.0031,29.3655,29.6378,2824200.0],["2014-09-25",29.5781,29.671,29.0335,29.5316,2679800.0],["2014-09-26",29.5116,29.8437,29.3257,29.5648,2296700.0],["2014-09-29",29.3058,29.6511,29.0601,29.3257,2840000.0],["2014-09-30",29.3124,29.4851,28.8609,29.007,2286000.0],["2014-10-01",29.0734,29.5449,28.6483,28.6948,2260400.0],["2014-10-02",28.5952,28.6815,27.8448,28.5022,2509700.0],["2014-10-03",28.4093,28.4093,27.5593,27.7186,3707200.0],["2014-10-06",27.7253,28.0839,27.5261,27.785,1467900.0],["2014-10-07",28.0706,28.655,27.7186,27.9046,2705500.0],["2014-10-08",28.044,28.8277,27.7983,28.7878,1952900.0],["2014-10-09",28.7347,29.1863,27.7718,27.8382,3259800.0],["2014-10-10",27.8714,28.4491,27.2936,27.7518,2568300.0],["2014-10-13",27.7186,28.9605,27.7186,27.9046,3580200.0],["2014-10-14",27.8913,28.2897,27.2139,27.9245,3069400.0],["2014-10-15",27.5858,27.6323,26.437,27.2604,3216300.0],["2014-10-16",26.8155,28.3628,26.769,27.7452,3077300.0],["2014-10-17",28.1237,28.5355,27.7784,28.3827,2950000.0],["2014-10-20",28.2632,28.8144,28.2632,28.6417,1362300.0],["2014-10-21",28.7679,29.8238,28.748,29.7839,2149200.0],["2014-10-22",29.7972,30.1492,29.0734,29.1198,1441100.0],["2014-10-23",29.5183,29.9433,29.2859,29.5382,1703400.0],["2014-10-24",29.4917,29.671,29.0202,29.671,1315600.0],["2014-10-27",29.4585,29.8038,29.0402,29.6644,3815100.0],["2014-10-28",29.7308,30.4812,29.4718,30.4679,1972400.0],["2014-10-29",30.6406,30.8597,29.4585,29.7109,2107300.0],["2014-10-30",29.7706,30.2222,29.432,29.7441,2182400.0],["2014-10-31",29.8968,30.1757,29.4519,30.1359,1991100.0],["2014-11-03",30.1691,30.4679,29.8703,29.9765,2070500.0],["2014-11-04",29.9699,30.1824,29.2792,30.023,3358000.0],["2014-11-05",29.4519,29.4519,28.3628,28.9538,3208400.0],["2014-11-06",29.0069,29.2527,28.7745,29.0866,1885500.0],["2014-11-07",29.153,29.8038,29.0401,29.6378,1324500.0],["2014-11-10",29.8304,30.0363,29.1929,29.3324,1641200.0],["2014-11-11",29.1663,29.2991,28.8343,29.0667,2326000.0],["2014-11-12",29.0667,29.4452,29.0269,29.1198,2065700.0],["2014-11-13",29.0999,29.1663,28.1968,28.4159,2153300.0],["2014-11-14",28.4358,28.7812,28.3894,28.4425,1659400.0],["2014-11-17",28.4226,28.748,28.3429,28.6351,1675500.0],["2014-11-18",28.7546,28.9804,28.4624,28.7214,2377300.0],["2014-11-19",28.7081,29.0069,28.489,28.9007,1897000.0],["2014-11-20",28.7612,29.3257,28.7612,29.0667,1697500.0],["2014-11-21",29.4585,29.9167,29.2991,29.5581,3396900.0],["2014-11-24",29.6245,29.7706,29.432,29.4984,1582700.0],["2014-11-25",29.4648,29.6797,29.0417,29.1155,2153100.0],["2014-11-26",29.0484,29.3573,28.8939,29.1155,1398600.0],["2014-11-28",28.1484,28.3297,27.2887,27.4163,2276300.0],["2014-12-01",27.2685,27.5842,27.02,27.3088,3433100.0],["2014-12-02",27.3088,28.4732,27.3021,28.331,2437800.0],["2014-12-03",28.3446,28.9809,28.3107,28.4664,1621500.0],["2014-12-04",28.4664,28.6086,27.3968,27.9249,3061500.0],["2014-12-05",27.8775,28.0467,26.95,27.011,2713300.0],["2014-12-08",26.7537,27.1937,25.8263,25.9887,3449600.0],["2014-12-09",25.657,26.0903,25.2982,25.8534,4076800.0],["2014-12-10",25.6706,26.0497,25.2508,25.3795,3277200.0],["2014-12-11",25.4742,26.0294,25.4539,25.5826,2270300.0],["2014-12-12",25.2035,25.5961,24.8447,25.2712,2383800.0],["2014-12-15",25.1832,25.5893,24.2828,24.4453,3103300.0],["2014-12-16",24.1474,25.2915,23.9037,24.7296,2413000.0],["2014-12-17",24.5874,25.5961,24.5739,24.9801,2386300.0],["2014-12-18",25.5893,25.5893,24.3708,24.8447,3304700.0],["2014-12-19",24.8988,25.3321,24.8244,25.2779,3485100.0],["2014-12-22",25.3321,25.4269,24.9056,24.9394,2248000.0],["2014-12-23",25.2508,25.5826,25.1493,25.4742,1775700.0],["2014-12-24",25.3727,25.806,25.2508,25.657,809300.0],["2014-12-26",25.6638,26.3949,25.6638,25.9684,2331600.0],["2014-12-29",25.9887,26.2189,25.5013,25.657,2232500.0],["2014-12-30",25.5623,25.982,25.5284,25.7721,1545500.0],["2014-12-31",25.7112,25.8601,25.3524,25.3727,1816400.0],["2015-01-02",25.3862,26.0564,25.3185,26.0226,1668200.0],["2015-01-05",25.3862,25.5419,24.628,24.8988,2645800.0],["2015-01-06",24.9394,25.305,24.3708,24.6077,2149300.0],["2015-01-07",24.9124,24.9665,24.0323,24.0865,2063900.0],["2015-01-08",24.3234,25.2035,24.2219,24.8379,3056700.0],["2015-01-09",24.7093,24.8379,23.9375,24.1745,2470900.0],["2015-01-12",23.9511,23.9511,23.0033,23.159,2922700.0],["2015-01-13",23.2944,23.5178,21.7916,22.0217,4203100.0],["2015-01-14",21.7983,21.8525,20.661,21.2703,5976800.0],["2015-01-15",21.4734,21.514,20.4105,20.4376,5610100.0],["2015-01-16",20.6475,21.1755,20.5527,20.8776,5206500.0],["2015-01-20",20.9183,21.8592,20.7152,21.6765,5777800.0],["2015-01-21",21.7509,21.9405,21.4869,21.6629,4890700.0],["2015-01-22",21.8796,22.3805,21.5478,22.2993,4592900.0],["2015-01-23",22.4279,23.1184,22.1368,22.9627,3514600.0],["2015-01-26",22.9492,23.4366,22.9153,23.2267,2324700.0],["2015-01-27",23.1184,23.4434,23.0575,23.308,1774700.0],["2015-01-28",23.3621,23.7006,23.0033,23.4366,2981000.0],["2015-01-29",23.7886,23.9714,23.1319,23.7141,3148000.0],["2015-01-30",23.4772,24.4656,23.3147,24.3166,4634400.0],["2015-02-02",24.513,25.1493,24.4656,25.0951,4264200.0],["2015-02-03",25.3186,25.6232,24.9733,25.5487,3249200.0],["2015-02-04",25.2779,25.8737,25.0478,25.7315,3245000.0],["2015-02-05",26.0091,26.1986,25.5623,26.0497,1824400.0],["2015-02-06",26.2054,26.3543,25.7789,26.0835,2848700.0],["2015-02-09",26.1377,26.3746,25.7721,26.1377,2356800.0],["2015-02-10",26.1377,26.8417,25.9549,26.7469,2264500.0],["2015-02-11",26.4491,26.6454,26.2189,26.4626,2019100.0],["2015-02-12",26.7063,27.4578,26.4829,27.4036,2595400.0],["2015-02-13",27.4442,28.2972,27.4442,28.2904,3138500.0],["2015-02-17",28.2904,28.5274,27.8572,28.2092,2857400.0],["2015-02-18",28.1415,28.4326,27.952,28.3378,2235700.0],["2015-02-19",28.0264,28.1077,27.3562,27.8707,4588300.0],["2015-02-20",27.9316,28.2701,27.451,27.8301,3548000.0],["2015-02-23",27.6744,28.48,27.6676,28.3514,3580400.0],["2015-02-24",28.2634,28.2634,27.5864,27.6338,5627100.0],["2015-02-25",27.7489,28.6966,27.2479,28.6018,4896900.0],["2015-02-26",28.8862,30.1792,28.8049,30.0641,6037000.0],["2015-02-27",30.1385,30.4973,29.5767,29.7798,3945000.0],["2015-03-02",29.5564,29.6241,27.7015,27.8504,6046200.0],["2015-03-03",28.1009,28.4732,27.9926,28.331,3374000.0],["2015-03-04",28.1009,28.128,27.2817,27.3765,3098100.0],["2015-03-05",27.7827,28.216,27.6135,27.9384,3095400.0],["2015-03-06",27.761,28.4842,27.0378,27.1197,2973100.0],["2015-03-09",27.2425,28.0135,26.6558,26.6762,4188500.0],["2015-03-10",26.4579,26.5944,25.6392,25.9667,4142700.0],["2015-03-11",25.9667,26.5671,25.7484,26.5193,3634000.0],["2015-03-12",26.7786,27.0515,26.1304,26.1645,2564700.0],["2015-03-13",26.1031,26.7445,25.9735,26.6899,4050100.0],["2015-03-16",26.3624,27.379,26.0281,27.3176,2927200.0],["2015-03-17",27.1333,27.2971,26.533,27.263,2064400.0],["2015-03-18",27.2903,28.5729,27.1674,28.4023,3067100.0],["2015-03-19",28.0885,28.1636,27.7201,27.9248,2307900.0],["2015-03-20",27.993,28.2591,27.6723,27.8292,7842600.0],["2015-03-23",28.0612,28.416,28.0544,28.0817,2257300.0],["2015-03-24",27.9998,28.2795,27.6996,28.0953,1787500.0],["2015-03-25",28.3614,28.7094,28.1704,28.2113,3570900.0],["2015-03-26",28.4637,28.5388,27.5222,27.6519,2773300.0],["2015-03-27",27.761,27.8634,26.84,26.9764,2125500.0],["2015-03-30",27.2016,27.9384,27.1879,27.8156,3177400.0],["2015-03-31",27.379,27.877,27.3721,27.4745,2272800.0],["2015-04-01",27.4745,27.9384,27.4472,27.5427,2412000.0],["2015-04-02",27.4335,27.5768,25.3868,25.8234,4571200.0],["2015-04-06",26.0008,26.2737,25.1957,25.8712,4008500.0],["2015-04-07",25.9599,26.1168,25.3799,25.6051,2893800.0],["2015-04-08",25.7211,26.1714,25.1411,25.264,2713700.0],["2015-04-09",25.2094,25.4755,25.0047,25.1548,2189900.0],["2015-04-10",25.3254,25.5642,25.2435,25.5437,2224300.0],["2015-04-13",25.3663,25.6392,24.4862,24.6022,3531400.0],["2015-04-14",24.7727,25.2844,24.609,25.2844,2569100.0],["2015-04-15",25.4345,25.8644,25.4004,25.6938,4239400.0],["2015-04-16",25.6187,26.1168,25.5232,25.8712,3004300.0],["2015-04-17",25.7347,25.9189,25.4686,25.8712,2511600.0],["2015-04-20",25.953,26.2669,25.878,25.9462,2072700.0],["2015-04-21",25.9735,26.4306,25.8985,26.0554,2195500.0],["2015-04-22",26.1577,26.4784,25.9326,26.3965,2114400.0],["2015-04-23",26.4374,26.6012,26.0349,26.2669,2190700.0],["2015-04-24",26.3215,27.1811,26.2464,27.1265,4495500.0],["2015-04-27",27.1061,27.57,26.8468,27.2289,3052300.0],["2015-04-28",27.1675,27.5905,27.1265,27.1879,2540400.0],["2015-04-29",27.1402,27.4267,26.9218,27.0924,1977000.0],["2015-04-30",27.1197,27.4062,26.2737,26.4579,2807400.0],["2015-05-01",26.4579,27.1538,26.3829,27.0924,2123300.0],["2015-05-04",27.1402,27.1402,26.4511,26.5739,1477500.0],["2015-05-05",26.5875,26.8195,26.533,26.6762,1921000.0],["2015-05-06",27.5973,28.109,26.5398,26.956,4406600.0],["2015-05-07",27.1606,28.6207,27.0515,28.416,4647100.0],["2015-05-08",28.4501,29.0505,27.9111,28.8253,3203100.0],["2015-05-11",28.7503,28.7503,27.8702,28.2113,2062800.0],["2015-05-12",28.1977,28.2045,27.6109,27.8292,1813200.0],["2015-05-13",27.877,28.5115,27.7951,28.4092,2021600.0],["2015-05-14",28.5729,29.4735,28.4501,29.4394,2733700.0],["2015-05-15",29.2142,29.5212,28.8799,29.3711,2223800.0],["2015-05-18",29.3711,29.8214,28.9823,29.5895,2435800.0],["2015-05-19",29.4053,29.5349,29.1324,29.2961,1699900.0],["2015-05-20",29.2688,29.4803,29.0778,29.1801,1591000.0],["2015-05-21",29.1665,29.3848,28.9754,29.2552,2004700.0],["2015-05-22",29.0368,29.3643,29.0368,29.2552,1786600.0],["2015-05-26",29.03,29.1528,28.3887,28.4569,2039100.0],["2015-05-27",28.7571,28.9209,28.2659,28.3614,2978100.0],["2015-05-28",28.3205,28.8526,28.1294,28.6957,2384600.0],["2015-05-29",28.6616,29.2279,28.2795,28.416,2993700.0],["2015-06-01",28.3887,28.798,28.1704,28.2386,2687000.0],["2015-06-02",28.1567,28.2113,27.454,27.9384,3150700.0],["2015-06-03",27.8421,27.9522,27.512,27.7871,2206400.0],["2015-06-04",27.5395,27.9178,27.395,27.6908,2701900.0],["2015-06-05",27.6633,28.5024,27.6633,28.3717,2563800.0],["2015-06-08",28.2135,28.4749,27.9453,28.131,2343000.0],["2015-06-09",28.241,28.3924,27.9247,28.0072,1935100.0],["2015-06-10",28.1723,28.6812,28.1516,28.3304,2564700.0],["2015-06-11",28.2823,28.8807,28.2135,28.5437,1617400.0],["2015-06-12",28.3648,28.4543,27.9659,28.0897,1786800.0],["2015-06-15",27.8696,28.3305,27.7665,28.0141,1195700.0],["2015-06-16",27.9728,28.2686,27.8008,28.2548,1349700.0],["2015-06-17",28.4199,28.7844,28.2548,28.413,1710900.0],["2015-06-18",28.5505,29.3621,28.413,28.9013,2855300.0],["2015-06-19",28.805,29.3346,28.7431,28.8188,2420500.0],["2015-06-22",28.9288,29.0733,28.4474,28.523,2769300.0],["2015-06-23",28.5574,29.0733,28.523,29.0045,1633300.0],["2015-06-24",28.922,29.1214,28.6331,28.7844,1684300.0],["2015-06-25",28.7362,28.8738,28.468,28.5574,1688500.0],["2015-06-26",28.5643,29.0526,28.4543,28.7775,2403100.0],["2015-06-29",28.4336,28.977,28.3648,28.468,2457800.0],["2015-06-30",28.7706,29.4241,28.7706,29.3622,3175700.0],["2015-07-01",29.4791,30.4145,29.3553,30.2425,5194400.0],["2015-07-02",30.1944,30.9097,30.1256,30.8272,3703500.0],["2015-07-06",30.5314,31.2398,30.3595,31.0679,2999400.0],["2015-07-07",30.9716,31.2742,30.16,31.1986,3676700.0],["2015-07-08",31.116,31.3086,30.5108,30.669,3158000.0],["2015-07-09",30.8891,31.0335,30.4214,30.4626,3254800.0],["2015-07-10",30.7102,31.2261,30.6208,31.1298,3259000.0],["2015-07-13",31.4118,31.7144,31.3086,31.4255,3889200.0],["2015-07-14",31.5012,32.0239,31.4599,31.7213,2878200.0],["2015-07-15",31.4187,31.8589,31.006,31.0404,2624100.0],["2015-07-16",31.2605,31.9827,31.233,31.8864,2768600.0],["2015-07-17",31.9001,32.1477,31.6388,31.9345,2341100.0],["2015-07-20",31.907,32.1821,31.5975,31.6388,2143100.0],["2015-07-21",31.907,32.1477,31.6044,31.7901,1783200.0],["2015-07-22",31.8107,32.6636,31.398,32.4779,3981400.0],["2015-07-23",32.3953,32.6773,32.1065,32.1409,3334800.0],["2015-07-24",32.2715,32.4228,31.6731,31.9895,2392000.0],["2015-07-27",31.6525,31.6525,30.8547,31.4324,2140700.0],["2015-07-28",31.3155,31.7763,30.834,31.6456,2134300.0],["2015-07-29",31.6525,31.7832,31.1298,31.6594,2323200.0],["2015-07-30",31.4118,34.0736,31.0817,33.1175,9693300.0],["2015-07-31",33.1175,33.4821,32.8355,33.1932,2871300.0],["2015-08-03",33.0694,33.145,32.3541,32.4504,2244700.0],["2015-08-04",32.4572,32.8974,32.0377,32.2372,2298800.0],["2015-08-05",32.808,34.1905,32.4022,34.0323,5502700.0],["2015-08-06",34.1699,35.4079,34.0048,34.8921,4538600.0],["2015-08-07",34.8302,35.0709,34.2799,34.5826,3162400.0],["2015-08-10",34.7682,36.0888,34.6995,36.0751,3446700.0],["2015-08-11",35.4767,37.038,35.1259,37.0036,4494700.0],["2015-08-12",36.6528,37.1412,36.1507,36.9898,3017400.0],["2015-08-13",36.9073,37.6433,36.3708,36.6322,3420100.0],["2015-08-14",36.5703,36.7698,36.1507,36.3364,2448600.0],["2015-08-17",36.419,36.8316,36.137,36.7216,2018600.0],["2015-08-18",36.6322,36.7698,36.2195,36.6322,1696300.0],["2015-08-19",36.5359,36.6872,35.9719,36.0957,2356900.0],["2015-08-20",35.5867,36.4534,35.3116,35.4629,3127000.0],["2015-08-21",34.163,34.9127,32.925,32.9318,5530100.0],["2015-08-24",30.0568,32.8768,29.9605,31.7488,4654800.0],["2015-08-25",32.7943,32.7943,30.9235,31.0129,3550800.0],["2015-08-26",31.6732,31.8176,30.7034,31.7832,3129000.0],["2015-08-27",32.4779,32.5673,31.2192,31.8795,3384900.0],["2015-08-28",31.9689,32.5948,31.9139,32.2165,2376300.0],["2015-08-31",32.2442,33.0408,32.1126,32.459,3583400.0],["2015-09-01",31.7663,32.0156,31.1775,31.3645,3509700.0],["2015-09-02",31.891,32.3897,31.4338,32.3828,3775100.0],["2015-09-03",32.5767,33.1932,32.2234,32.5351,2993200.0],["2015-09-04",32.0711,32.7499,31.9533,32.1542,3650800.0],["2015-09-08",32.7499,33.2555,32.1957,33.1793,3090600.0],["2015-09-09",33.5326,33.7404,32.5282,32.5836,3150200.0],["2015-09-10",32.9508,33.7127,32.4382,33.3525,2834100.0],["2015-09-11",33.304,33.5049,32.8053,33.3179,1915300.0],["2015-09-14",33.3386,33.3386,31.6693,31.7039,2412500.0],["2015-09-15",31.8702,32.4035,31.4754,32.2927,2998300.0],["2015-09-16",32.2027,32.3135,31.1013,31.4061,3861100.0],["2015-09-17",31.4754,33.2071,31.1221,32.2719,5946000.0],["2015-09-18",32.0156,32.9369,31.7801,32.362,5491400.0],["2015-09-21",32.4659,32.8746,32.2096,32.2581,2820700.0],["2015-09-22",31.9256,32.5906,31.7663,32.3966,2518800.0],["2015-09-23",32.5698,33.4287,32.3966,32.6806,2457500.0],["2015-09-24",32.5906,33.6088,32.3828,33.4564,2498600.0],["2015-09-25",33.6365,35.6245,33.1586,34.4677,6414100.0],["2015-09-28",34.4608,34.911,32.362,32.7083,2925400.0],["2015-09-29",32.8053,33.5326,32.2096,32.3966,2839700.0],["2015-09-30",32.8676,33.8928,32.6737,33.8305,2820600.0],["2015-10-01",33.8443,34.5786,33.5603,34.3846,2408200.0],["2015-10-02",34.1075,35.0219,33.5672,35.0149,2481200.0],["2015-10-05",35.2782,35.7492,34.7448,35.5275,2649100.0],["2015-10-06",35.479,35.6176,34.7448,34.7794,3351500.0],["2015-10-07",35.3266,35.3959,34.3153,35.008,2805800.0],["2015-10-08",34.9318,35.6799,34.7032,35.4929,3152200.0],["2015-10-09",35.5691,35.7492,34.2391,34.8556,2517600.0],["2015-10-12",35.008,35.1535,34.44,34.8141,2149300.0],["2015-10-13",34.6548,34.9457,33.8997,34.1075,2966600.0],["2015-10-14",34.1699,34.4054,33.7958,33.9898,2393500.0],["2015-10-15",34.156,34.9249,34.0106,34.7864,2552700.0],["2015-10-16",34.821,35.2435,34.634,34.9734,1956400.0],["2015-10-19",34.6894,34.7448,32.9023,33.0062,2872200.0],["2015-10-20",32.9646,32.9646,31.8633,32.1403,3356700.0],["2015-10-21",31.7455,32.0988,31.0182,31.8563,4560200.0],["2015-10-22",31.9256,32.2234,31.5308,32.1403,2072100.0],["2015-10-23",32.2442,32.923,32.1611,32.5074,2119400.0],["2015-10-26",32.452,32.8122,32.2027,32.5144,1890100.0],["2015-10-27",32.3897,32.646,31.891,32.5005,2651900.0],["2015-10-28",32.549,33.5465,32.549,33.5465,2192500.0],["2015-10-29",33.214,34.1629,33.2001,34.1422,2085500.0],["2015-10-30",34.1491,34.3223,33.7196,33.9205,2188300.0],["2015-11-02",33.9067,35.0288,33.7058,34.821,2131300.0],["2015-11-03",34.5993,35.4375,34.5093,35.3197,2175800.0],["2015-11-04",35.389,35.957,34.9872,35.202,3319600.0],["2015-11-05",36.0886,36.2271,34.253,34.8695,3167700.0],["2015-11-06",34.7656,35.1604,34.4262,35.008,1770700.0],["2015-11-09",34.8903,35.0357,34.0036,34.059,1711200.0],["2015-11-10",34.0383,35.202,33.9621,34.9665,2391000.0],["2015-11-11",34.8764,35.2227,34.2253,34.2599,1996900.0],["2015-11-12",34.0036,34.1352,32.8261,33.1586,2206200.0],["2015-11-13",33.0339,33.5188,32.8053,33.214,1754900.0],["2015-11-16",33.1516,33.6711,32.6668,33.6573,1903500.0],["2015-11-17",33.6919,34.066,33.4633,33.9274,1522900.0],["2015-11-18",33.9898,34.6547,33.6989,34.6201,1635000.0],["2015-11-19",34.4954,35.195,34.4331,34.8141,2079700.0],["2015-11-20",34.8487,35.4167,34.7448,34.8141,1607900.0],["2015-11-23",34.7656,35.202,34.4469,35.0704,1908900.0],["2015-11-24",35.0842,35.3197,34.3015,34.9526,1900600.0],["2015-11-25",35.0288,35.2782,34.3223,34.447,1751200.0],["2015-11-27",34.2738,34.6548,34.0313,34.447,886900.0],["2015-11-30",34.627,34.6825,33.2694,33.304,3300900.0],["2015-12-01",33.4564,34.8626,33.2625,34.8071,2849700.0],["2015-12-02",34.7025,35.1697,33.6567,33.817,1799900.0],["2015-12-03",34.0611,34.34,33.1198,33.2592,2346800.0],["2015-12-04",33.2732,33.9704,33.0361,33.3987,2409400.0],["2015-12-07",32.9594,33.566,31.6207,32.1297,3449300.0],["2015-12-08",31.6416,32.1436,31.4533,31.8787,2132800.0],["2015-12-09",31.9344,32.29,31.4185,31.7183,1695000.0],["2015-12-10",31.6555,32.1157,31.4185,31.7322,1439800.0],["2015-12-11",31.1465,31.5161,30.2052,30.3586,2270300.0],["2015-12-14",30.1425,30.1843,28.985,29.1663,3090500.0],["2015-12-15",29.3406,29.8775,28.476,28.6364,4496200.0],["2015-12-16",28.4133,29.5428,28.3854,29.4034,3623400.0],["2015-12-17",29.5638,30.0588,29.2918,29.4661,2777900.0],["2015-12-18",29.3755,29.7241,29.0687,29.3058,4430200.0],["2015-12-21",29.3894,29.752,29.1872,29.5498,1842200.0],["2015-12-22",29.5498,29.7799,28.5946,28.727,2481900.0],["2015-12-23",29.1872,29.2779,28.3714,29.257,2845300.0],["2015-12-24",29.1175,29.2848,28.7898,29.0687,591600.0],["2015-12-28",28.8874,29.0129,28.1832,28.3157,1559100.0],["2015-12-29",28.7131,28.7131,27.9461,28.2808,2006200.0],["2015-12-30",28.1623,28.4202,27.6533,27.7579,2667900.0],["2015-12-31",27.5696,27.9461,27.1931,27.8136,2961700.0],["2016-01-04",27.6533,28.1344,27.3256,28.0577,3328900.0],["2016-01-05",28.0577,28.7898,27.9949,28.6643,3342700.0],["2016-01-06",28.1204,28.4621,26.9211,27.0676,4133100.0],["2016-01-07",26.4819,27.1582,26.3285,27.0188,3745900.0],["2016-01-08",27.1094,27.207,26.1472,26.1751,2787400.0],["2016-01-11",26.2657,26.7259,25.9031,26.5446,2803400.0],["2016-01-12",26.97,27.1931,25.7846,26.8166,2602500.0],["2016-01-13",26.7956,26.9142,24.5156,24.5784,4088900.0],["2016-01-14",24.7527,25.5406,23.6928,25.3035,3980800.0],["2016-01-15",24.2228,24.6341,23.6371,23.6928,6274900.0],["2016-01-19",23.9717,24.5295,23.3163,23.6092,3541500.0],["2016-01-20",22.9886,23.5534,22.6051,23.2675,4111000.0],["2016-01-21",23.1699,23.8253,22.6888,23.0374,3047800.0],["2016-01-22",23.7905,25.6312,23.7417,25.2059,4606100.0],["2016-01-25",24.9967,25.1222,23.5046,23.5952,2842700.0],["2016-01-26",23.8462,24.1182,23.2187,24.0694,2601600.0],["2016-01-27",24.153,24.153,22.6818,22.9328,2653400.0],["2016-01-28",23.6789,23.9508,23.0583,23.386,2512800.0],["2016-01-29",23.4,24.4389,23.2815,24.3831,3188300.0],["2016-02-01",24.2297,25.1292,23.916,24.92,3095000.0],["2016-02-02",24.1739,24.2785,23.0793,23.2605,2467200.0],["2016-02-03",23.3791,23.4418,21.6429,22.1937,5050900.0],["2016-02-04",22.3262,22.9956,21.9567,22.5633,3411700.0],["2016-02-05",22.3123,22.3681,21.3152,21.622,3656800.0],["2016-02-08",21.113,21.6987,20.604,21.4895,3633100.0],["2016-02-09",21.2036,22.0822,20.9178,21.6429,3906400.0],["2016-02-10",21.7335,22.0473,21.0293,21.2036,3313600.0],["2016-02-11",20.7783,21.1409,20.2205,20.8759,3606000.0],["2016-02-12",21.2664,21.5174,21.0014,21.4128,2058500.0],["2016-02-16",21.6499,21.873,20.862,21.5244,2955800.0],["2016-02-17",21.6847,22.2007,21.5174,21.6638,3557000.0],["2016-02-18",21.9079,21.9636,20.7574,20.9387,3815600.0],["2016-02-19",20.6598,21.4477,20.4645,21.4477,2205600.0],["2016-02-22",21.7684,22.5145,21.5801,22.0543,2776600.0],["2016-02-23",21.7893,22.1798,21.1688,21.1897,3078700.0],["2016-02-24",21.3849,23.6092,20.7574,23.5813,4858300.0],["2016-02-25",23.1978,23.651,22.382,23.6092,4076700.0],["2016-02-26",23.7974,24.0694,22.9049,22.9328,2886100.0],["2016-02-29",23.0026,23.6789,22.7934,23.5813,2948400.0],["2016-03-01",23.5813,24.3483,23.1141,24.0972,3101300.0],["2016-03-02",23.8086,24.0691,22.9146,23.337,3610900.0],["2016-03-03",23.4777,25.0969,23.4777,25.0476,3676000.0],["2016-03-04",25.1532,25.3644,24.2873,24.5619,3114500.0],["2016-03-07",24.5267,25.463,24.3648,25.2236,3224500.0],["2016-03-08",25.2025,25.6601,24.5619,24.7097,3804100.0],["2016-03-09",25.0195,25.9417,24.9139,25.7727,2854200.0],["2016-03-10",25.7727,25.7727,24.5689,24.9139,2434200.0],["2016-03-11",25.294,25.5475,24.6745,25.5193,2011600.0],["2016-03-14",25.2377,25.4489,24.6604,24.9068,2595600.0],["2016-03-15",24.414,24.8646,24.1254,24.8012,1971300.0],["2016-03-16",24.5689,25.3081,24.5267,25.0758,2547800.0],["2016-03-17",25.0265,25.3151,24.5337,25.1391,2450000.0],["2016-03-18",25.1321,25.6812,24.9983,25.4207,4327400.0],["2016-03-21",25.47,25.7446,25.2095,25.287,1520600.0],["2016-03-22",25.2025,27.5749,25.0687,27.0047,5256300.0],["2016-03-23",26.181,26.4697,24.6112,24.6886,3978000.0],["2016-03-24",24.6182,25.1955,24.4633,24.8716,2311900.0],["2016-03-28",25.0617,25.6882,24.6886,25.1391,2165500.0],["2016-03-29",24.8364,25.2095,24.3859,25.0054,1966300.0],["2016-03-30",25.2588,25.3644,24.1817,24.2099,2193800.0],["2016-03-31",24.238,25.1391,23.9705,24.8646,2746200.0],["2016-04-01",24.2803,24.3436,23.7241,24.0761,1902800.0],["2016-04-04",23.8509,24.7801,23.7593,24.3225,1838800.0],["2016-04-05",24.1747,24.6534,23.879,23.9072,2411400.0],["2016-04-06",23.9705,24.1113,23.168,23.9846,2470200.0],["2016-04-07",23.9283,24.4211,23.7171,24.1324,2685400.0],["2016-04-08",24.414,25.3433,24.1113,24.8575,2110700.0],["2016-04-11",25.118,25.118,24.0972,24.3718,2346000.0],["2016-04-12",24.407,25.3292,24.1465,24.8646,2067600.0],["2016-04-13",25.0476,25.3926,24.59,25.294,1545400.0],["2016-04-14",25.3855,25.4559,24.8857,24.9491,1311900.0],["2016-04-15",24.7238,25.0406,23.879,23.9987,2011800.0],["2016-04-18",23.6256,24.5548,23.3933,24.4704,2084000.0],["2016-04-19",24.5196,24.942,24.0128,24.5196,1745100.0],["2016-04-20",24.4563,25.0547,23.8579,24.8435,2238600.0],["2016-04-21",24.8435,25.4911,24.5971,25.3785,1784300.0],["2016-04-22",25.4559,26.0191,25.2166,25.4982,1792500.0],["2016-04-25",25.4841,25.822,25.1251,25.815,1868900.0],["2016-04-26",26.0402,26.2937,25.8009,26.1318,1465900.0],["2016-04-27",26.1881,26.7372,26.0825,26.3148,1978800.0],["2016-04-28",26.2444,26.526,25.5756,25.6108,1673500.0],["2016-04-29",25.5193,25.6812,24.5408,25.0617,2093900.0],["2016-05-02",24.9843,25.0758,24.048,24.9843,2496800.0],["2016-05-03",24.5056,24.5619,23.6326,24.231,3049200.0],["2016-05-04",23.4496,23.5904,21.6896,21.936,5198500.0],["2016-05-05",22.0557,22.1613,20.8941,21.1476,4362300.0],["2016-05-06",20.8519,21.6122,20.8378,21.0349,3505000.0],["2016-05-09",20.8941,20.9364,19.5988,19.7467,4928200.0],["2016-05-10",20.0282,20.4999,19.9086,20.4295,4921100.0],["2016-05-11",20.4295,20.8097,20.0564,20.5914,4117300.0],["2016-05-12",20.6689,20.9786,19.6763,19.7115,2961400.0],["2016-05-13",19.6974,20.1761,19.4228,19.7959,2781300.0],["2016-05-16",19.9226,19.9226,18.8808,19.5284,4501300.0],["2016-05-17",19.5284,20.162,19.3313,19.6622,2754500.0],["2016-05-18",19.979,20.5914,19.8382,20.0705,3121600.0],["2016-05-19",19.9578,20.162,19.1553,19.3735,2690000.0],["2016-05-20",19.3806,19.6059,19.0145,19.5988,2242200.0],["2016-05-23",19.4299,19.7889,19.2539,19.2609,1995700.0],["2016-05-24",19.4721,19.6622,19.1553,19.6129,2162200.0],["2016-05-25",19.7126,19.9834,19.2282,19.4348,2506100.0],["2016-05-26",19.4989,19.5417,18.8577,18.9575,2438200.0],["2016-05-27",18.8648,19.2068,18.3804,19.2068,2883200.0],["2016-05-31",19.2282,19.4562,18.9147,19.0643,3516700.0],["2016-06-01",18.9575,20.4322,18.9575,20.0546,7481500.0],["2016-06-02",19.8266,20.2968,19.5132,19.9121,5327300.0],["2016-06-03",19.9762,20.0902,19.2139,19.3208,3023400.0],["2016-06-06",19.4775,19.6058,18.7865,19.3137,2989500.0],["2016-06-07",19.4348,19.7126,19.2781,19.6129,2673300.0],["2016-06-08",19.7767,19.7981,18.9575,19.0786,3298400.0],["2016-06-09",18.9076,19.3208,18.6013,19.1213,3457900.0],["2016-06-10",18.8506,19.4348,18.6583,19.2567,4009600.0],["2016-06-13",19.0928,19.1142,17.7749,17.7962,4982300.0],["2016-06-14",17.7677,18.2023,17.2192,17.5754,4056900.0],["2016-06-15",17.2904,18.5086,17.1764,17.8746,4504200.0],["2016-06-16",17.6395,17.8105,17.3901,17.6395,3209500.0],["2016-06-17",17.6537,18.1026,17.0696,17.1693,6378600.0],["2016-06-20",17.4756,17.7321,17.1622,17.2548,3515300.0],["2016-06-21",17.3047,17.6324,16.863,17.383,4492900.0],["2016-06-22",17.4044,17.6466,17.2192,17.2833,3134400.0],["2016-06-23",17.5326,17.6894,17.4186,17.668,3304100.0],["2016-06-24",17.0838,17.4614,16.863,17.212,4280300.0],["2016-06-27",16.9912,17.0411,16.0508,16.3286,4333400.0],["2016-06-28",16.4783,17.0767,16.3856,17.0268,3651000.0],["2016-06-29",17.0268,17.3901,16.8558,17.0696,4257600.0],["2016-06-30",17.0696,17.1194,16.2788,16.9342,4835000.0],["2016-07-01",16.9057,17.2975,16.7846,17.2619,3562800.0],["2016-07-05",17.0981,17.2762,16.2075,16.4925,4495800.0],["2016-07-06",16.3571,16.3785,15.7231,16.35,6554000.0],["2016-07-07",16.4711,17.0909,15.7943,15.8941,5758600.0],["2016-07-08",16.0365,16.4284,15.8228,16.1862,4979900.0],["2016-07-11",16.2859,16.5709,15.7658,16.4783,4374200.0],["2016-07-12",16.6136,16.7632,16.3928,16.6136,3214600.0],["2016-07-13",16.6136,17.5611,16.5281,17.3901,7472800.0],["2016-07-14",17.5611,18.0669,17.5611,17.7962,9190900.0],["2016-07-15",17.8532,17.9458,17.1052,17.1123,4308100.0],["2016-07-18",17.0981,17.4044,16.4426,17.326,3683600.0],["2016-07-19",17.2833,17.3688,17.1337,17.3545,2187100.0],["2016-07-20",17.3759,17.4044,17.0126,17.0909,3272800.0],["2016-07-21",17.1123,17.3688,17.0553,17.0909,2330100.0],["2016-07-22",17.1408,17.212,16.7988,17.1835,2786000.0],["2016-07-25",17.0909,17.4828,16.9342,17.212,2634600.0],["2016-07-26",17.212,18.0527,17.1052,18.0028,2679700.0],["2016-07-27",18.1168,18.4873,17.3973,17.4899,4032600.0],["2016-07-28",17.5184,17.7962,17.2548,17.5398,3209500.0],["2016-07-29",17.4543,18.1809,17.2405,18.1097,4866200.0],["2016-08-01",18.0384,18.0883,17.5041,17.5967,3525800.0],["2016-08-02",17.8176,18.5229,17.7179,18.2237,5360400.0],["2016-08-03",17.8033,19.0572,17.7891,18.9931,7904300.0],["2016-08-04",18.9788,19.0643,18.1809,18.245,5907600.0],["2016-08-05",18.4588,18.9717,18.302,18.8435,3899000.0],["2016-08-08",19.1427,19.5987,19.0572,19.5345,6742100.0],["2016-08-09",19.563,19.5915,18.7081,18.7936,3271200.0],["2016-08-10",18.8364,19.449,18.6511,18.815,4273700.0],["2016-08-11",18.9788,19.3279,18.6654,19.2282,3280000.0],["2016-08-12",19.3635,19.9335,19.1,19.3279,4505300.0],["2016-08-15",19.4134,19.5773,19.2282,19.4918,3290700.0],["2016-08-16",19.506,19.6556,19.157,19.3137,3716200.0],["2016-08-17",19.3992,19.6485,19.0928,19.5773,4476400.0],["2016-08-18",19.6414,19.6841,19.2068,19.4419,3901400.0],["2016-08-19",19.2328,19.7015,19.2256,19.5429,2961000.0],["2016-08-22",19.4203,19.4708,18.7136,18.7352,4354800.0],["2016-08-23",18.8362,19.2544,18.7496,19.2039,2810400.0],["2016-08-24",19.2544,19.5068,18.9083,18.9732,2957400.0],["2016-08-25",18.9732,19.0309,18.4395,18.5189,3535200.0],["2016-08-26",18.6126,18.8506,18.2448,18.5261,3714700.0],["2016-08-29",18.5405,18.728,18.4323,18.5838,2342100.0],["2016-08-30",18.5838,18.7785,18.4467,18.6559,2236900.0],["2016-08-31",18.5982,18.9083,18.4179,18.6631,4054300.0],["2016-09-01",18.6919,18.6919,17.74,17.7761,3892500.0],["2016-09-02",17.9347,17.9996,17.5886,17.7977,3639000.0],["2016-09-06",17.8626,18.0718,17.6896,17.9059,3288600.0],["2016-09-07",17.9564,18.1655,17.7761,18.1222,3147100.0],["2016-09-08",18.2737,18.7568,18.1727,18.6198,3646900.0],["2016-09-09",18.4395,18.6126,18.2232,18.4684,4080700.0],["2016-09-12",18.3169,18.9443,18.1655,18.8722,4352400.0],["2016-09-13",18.6919,18.9011,18.3386,18.49,2989900.0],["2016-09-14",18.49,18.5117,17.329,17.3939,4901500.0],["2016-09-15",17.3939,18.5621,17.3939,18.2304,7086700.0],["2016-09-16",17.9492,18.4756,17.9492,18.2304,4871200.0],["2016-09-19",18.3386,18.8145,18.0068,18.6198,4080200.0],["2016-09-20",18.5693,18.5982,17.8698,17.877,3297000.0],["2016-09-21",17.9924,18.1078,17.4804,17.7112,3843500.0],["2016-09-22",17.8554,18.0141,17.7328,17.7761,2692200.0],["2016-09-23",17.6751,18.115,17.5669,17.877,3618800.0],["2016-09-26",17.9275,18.0068,17.1992,17.1992,4220800.0],["2016-09-27",17.1271,17.3362,16.7881,17.1703,3865000.0],["2016-09-28",17.2929,17.5381,16.8458,17.3434,4819000.0],["2016-09-29",17.3001,17.4444,16.8025,17.0261,4916600.0],["2016-09-30",17.1343,17.7833,16.9251,17.6679,3150200.0],["2016-10-03",17.603,17.7761,17.3722,17.7472,2501000.0],["2016-10-04",17.8626,18.4756,17.8338,18.2809,4655900.0],["2016-10-05",18.4035,19.2472,18.3458,18.9948,5620900.0],["2016-10-06",18.8794,19.0164,18.5189,18.7857,4404900.0],["2016-10-07",18.6847,18.728,17.7761,17.877,5121800.0],["2016-10-10",17.877,18.3458,17.877,18.2232,2498600.0],["2016-10-11",18.1799,18.2592,17.7184,17.8266,2906300.0],["2016-10-12",17.8121,17.8121,17.329,17.3362,2176300.0],["2016-10-13",17.2496,17.329,16.8458,17.0549,3907300.0],["2016-10-14",17.1703,17.2641,16.7449,16.9973,3489000.0],["2016-10-17",16.9973,17.3001,16.9107,17.0405,2687100.0],["2016-10-18",17.1703,17.4948,17.091,17.1631,2142200.0],["2016-10-19",16.9756,17.1271,16.5646,16.6511,3766700.0],["2016-10-20",16.5862,16.8674,16.4492,16.8386,2660100.0],["2016-10-21",16.8025,18.0862,16.5862,17.6246,5126000.0],["2016-10-24",17.704,17.9924,17.5453,17.6895,2801800.0],["2016-10-25",17.6751,18.0213,17.4948,17.8987,2676800.0],["2016-10-26",17.7184,18.3458,17.6319,18.1655,2873900.0],["2016-10-27",18.1511,18.1943,17.4444,17.466,3483400.0],["2016-10-28",17.3939,17.6823,17.0189,17.192,2687200.0],["2016-10-31",17.4227,18.2592,17.3434,17.9924,4583300.0],["2016-11-01",18.5044,19.1102,18.115,18.353,5796600.0],["2016-11-02",18.2737,18.3891,17.5309,17.7545,3645900.0],["2016-11-03",17.8049,18.0718,16.8098,17.228,5251300.0],["2016-11-04",17.1487,17.365,16.7809,17.0694,4175800.0],["2016-11-07",17.2785,17.3001,16.7232,16.8602,3415900.0],["2016-11-08",16.7809,16.8242,16.3194,16.3699,3238900.0],["2016-11-09",16.6367,19.2905,16.6367,18.9083,8507400.0],["2016-11-10",19.0525,19.8602,18.764,18.7929,6554900.0],["2016-11-11",18.6991,18.8289,17.8843,18.7424,3227700.0],["2016-11-14",18.8073,19.4275,18.7568,19.4131,3089300.0],["2016-11-15",19.4852,19.8602,19.2039,19.5357,4082000.0],["2016-11-16",19.4852,20.0405,19.3482,20.026,3507100.0],["2016-11-17",20.1558,20.5813,19.6727,20.127,5338800.0],["2016-11-18",20.2207,20.2207,19.3986,19.7232,5519100.0],["2016-11-21",20.0044,20.9563,19.9323,20.913,4375100.0],["2016-11-22",21.0356,21.4106,20.8193,21.1438,3787200.0],["2016-11-23",20.9323,21.173,20.4218,20.75,3510500.0],["2016-11-25",20.6478,20.8083,20.429,20.4874,1216900.0],["2016-11-28",20.553,20.7427,20.1811,20.2321,3094500.0],["2016-11-29",19.9768,20.3999,19.7362,20.0862,2595900.0],["2016-11-30",20.4072,21.0636,19.7653,20.9833,4886900.0],["2016-12-01",21.2532,21.7492,20.9323,21.224,3597200.0],["2016-12-02",21.2094,21.6252,21.2094,21.3188,2660800.0],["2016-12-05",21.8659,22.7848,21.6398,22.6754,4223000.0],["2016-12-06",22.566,22.8359,22.2086,22.7046,3485100.0],["2016-12-07",22.6827,24.1633,22.6754,24.0831,4980900.0],["2016-12-08",24.3311,24.8927,24.3238,24.8708,5666500.0],["2016-12-09",24.6884,24.827,23.9299,24.1195,3762200.0],["2016-12-12",24.579,24.579,23.4631,23.6163,2963800.0],["2016-12-13",24.0028,24.3529,23.7476,23.8205,2606700.0],["2016-12-14",23.5361,23.7913,22.9234,23.0547,4122400.0],["2016-12-15",23.0401,23.6965,22.9599,23.1641,3622200.0],["2016-12-16",23.3391,23.5507,22.8432,23.1787,4637600.0],["2016-12-19",23.1568,23.2589,22.6025,22.7484,2138900.0],["2016-12-20",22.938,23.485,22.763,22.9453,2336500.0],["2016-12-21",22.9161,23.4267,22.8067,23.2443,2108900.0],["2016-12-22",23.7038,23.9956,23.3464,23.7986,2871500.0],["2016-12-23",23.6819,24.2581,23.6309,24.1633,2183300.0],["2016-12-27",24.1633,24.4696,24.105,24.4477,2210100.0],["2016-12-28",24.4332,24.5936,24.1414,24.2435,2543700.0],["2016-12-29",24.1925,24.579,23.9007,24.1852,1993900.0],["2016-12-30",24.1341,24.528,23.8351,23.8934,1955200.0],["2017-01-03",24.2216,25.0166,23.9883,24.4842,3075900.0],["2017-01-04",24.8926,25.3667,24.5207,25.0166,4063500.0],["2017-01-05",24.9364,24.9802,24.28,24.6155,3319800.0],["2017-01-06",24.6374,24.7249,23.3246,23.3464,3791800.0],["2017-01-09",23.1276,23.1568,22.5077,22.5733,3569900.0],["2017-01-10",22.5369,23.2224,22.3691,22.3983,3829100.0],["2017-01-11",22.4129,22.9234,22.3618,22.6463,2231700.0],["2017-01-12",22.8942,22.9963,22.0992,22.2816,1979700.0],["2017-01-13",21.968,22.2743,21.8659,21.9023,2114700.0],["2017-01-17",22.1211,22.4566,21.6981,21.9169,2223200.0],["2017-01-18",21.8294,22.1795,21.7929,22.0336,1836100.0],["2017-01-19",22.0701,22.0701,21.5887,21.771,2450900.0],["2017-01-20",22.0847,22.1722,21.6689,21.8659,2020600.0],["2017-01-23",21.6981,21.9023,21.297,21.3699,2547900.0],["2017-01-24",21.5814,22.3181,21.421,22.3108,3348700.0],["2017-01-25",22.3618,22.566,21.844,22.5077,2521000.0],["2017-01-26",22.4931,22.6098,21.6179,21.6616,2744600.0],["2017-01-27",21.7346,21.8732,21.1219,21.2167,3142500.0],["2017-01-30",21.1365,21.4647,20.9031,21.4355,3152600.0],["2017-01-31",21.545,21.5814,20.7354,21.1292,4132000.0],["2017-02-01",21.472,21.5085,20.3123,20.5093,3446700.0],["2017-02-02",20.5968,20.7937,20.1738,20.5457,3668900.0],["2017-02-03",20.6041,20.9031,20.3342,20.9031,1804600.0],["2017-02-06",20.9104,21.1511,20.7427,20.8521,1955000.0],["2017-02-07",20.9688,21.0636,20.6333,20.7354,1646300.0],["2017-02-08",20.6041,21.5814,20.4947,21.5522,3802300.0],["2017-02-09",21.7856,22.1722,21.6981,22.0117,2547900.0],["2017-02-10",22.2378,22.3326,21.8002,21.9898,1648800.0],["2017-02-13",21.7565,21.968,21.5231,21.6325,2745100.0],["2017-02-14",21.5377,21.8367,21.3043,21.8221,1598100.0],["2017-02-15",21.7638,22.0263,21.6179,21.9898,1983600.0],["2017-02-16",22.0044,22.1211,21.7419,21.8804,2566200.0],["2017-02-17",21.6981,21.8659,21.5158,21.8221,1617000.0],["2017-02-21",21.9534,22.019,21.5741,21.8732,2349600.0],["2017-02-22",21.4501,21.5522,20.8448,21.0782,4612800.0],["2017-02-23",21.2751,21.6616,21.1219,21.4428,3295700.0],["2017-02-24",21.2584,21.3617,20.8527,21.3469,2677500.0],["2017-02-27",21.1109,21.4428,20.956,21.0298,2814800.0],["2017-02-28",21.0298,21.8928,20.9855,21.5977,7185200.0],["2017-03-01",21.8338,22.2542,21.5682,21.6715,3905600.0],["2017-03-02",21.583,21.6051,20.6683,20.7495,4263300.0],["2017-03-03",20.8306,21.0961,20.6241,20.72,2387100.0],["2017-03-06",20.661,20.8306,20.3733,20.8085,2023500.0],["2017-03-07",20.8232,20.9781,20.1667,20.2184,3152000.0],["2017-03-08",20.2258,20.5282,20.0561,20.1151,4626200.0],["2017-03-09",20.0266,20.0708,19.6578,19.9233,2978500.0],["2017-03-10",20.034,20.2774,19.9381,20.2479,2061100.0],["2017-03-13",20.3069,21.015,20.3069,20.5651,2876600.0],["2017-03-14",20.3364,20.3733,20.0708,20.3511,2196300.0],["2017-03-15",20.5503,20.9191,20.4987,20.8822,3288700.0],["2017-03-16",21.015,21.1994,20.8085,21.0224,3009800.0],["2017-03-17",21.0888,21.1552,20.7716,20.8601,4263000.0],["2017-03-20",20.8085,21.1183,20.5798,21.0519,4222800.0],["2017-03-21",21.0224,21.0888,20.2257,20.2995,3223600.0],["2017-03-22",20.1962,20.4765,20.0118,20.3069,2471400.0],["2017-03-23",20.329,20.4175,19.9233,19.9454,3182600.0],["2017-03-24",20.0487,20.1004,19.6504,19.6578,2839000.0],["2017-03-27",19.5324,19.916,19.348,19.6283,2728900.0],["2017-03-28",19.6947,19.916,19.4217,19.7684,4433100.0],["2017-03-29",19.9455,21.0666,19.8938,21.0003,5131600.0],["2017-03-30",20.9855,21.0962,20.7126,20.7273,4263100.0],["2017-03-31",20.6683,20.9708,20.6683,20.9044,2594200.0],["2017-04-03",20.8749,20.8896,20.1667,20.4397,3140100.0],["2017-04-04",20.4397,20.6905,20.2921,20.4839,2124500.0],["2017-04-05",20.4839,20.7937,19.8201,19.8348,2750000.0],["2017-04-06",19.9233,19.9676,19.3701,19.4586,3088300.0],["2017-04-07",19.4439,19.8127,19.1636,19.6209,3665700.0],["2017-04-10",19.6504,20.2626,19.643,20.1225,2040800.0],["2017-04-11",20.093,20.5577,19.8643,20.5429,2686600.0],["2017-04-12",20.5429,20.8527,20.3364,20.5208,3333900.0],["2017-04-13",20.6093,20.7863,20.1151,20.1741,2980600.0],["2017-04-17",20.1594,20.211,19.9455,20.1225,1866000.0],["2017-04-18",19.975,20.2848,19.6947,19.8717,2944400.0],["2017-04-19",19.9012,19.9897,19.407,19.4955,3019500.0],["2017-04-20",19.5693,20.0045,19.4881,19.8053,1793700.0],["2017-04-21",19.8717,20.6905,19.7832,20.5651,3683800.0],["2017-04-24",20.7863,21.4797,20.7568,21.2584,3641100.0],["2017-04-25",21.2658,21.4945,21.0961,21.2142,2767200.0],["2017-04-26",21.1625,21.465,20.8306,20.8454,2989900.0],["2017-04-27",20.6536,20.9117,20.4102,20.8306,3410800.0],["2017-04-28",20.9486,20.9486,20.4765,20.7568,3325500.0],["2017-05-01",20.7568,20.8159,20.5503,20.7347,1576200.0],["2017-05-02",20.8527,20.9265,20.7126,20.9044,2334000.0],["2017-05-03",19.8422,20.4839,19.4217,20.0487,3495700.0],["2017-05-04",19.6283,19.9159,19.0529,19.2078,3276300.0],["2017-05-05",19.3258,19.9381,19.23,19.8717,3476500.0],["2017-05-08",19.8053,20.3585,19.7463,20.3511,2357300.0],["2017-05-09",20.3659,20.6388,20.1962,20.4987,2644300.0],["2017-05-10",20.6093,20.9191,20.329,20.8232,2791600.0],["2017-05-11",20.8232,20.9634,20.4102,20.4618,2059600.0],["2017-05-12",20.5798,20.6388,20.3216,20.388,1554700.0],["2017-05-15",20.7052,20.838,20.1225,20.2331,1863900.0],["2017-05-16",20.2626,20.3216,19.8274,19.9676,1802400.0],["2017-05-17",19.9676,19.9897,19.407,19.525,2756900.0],["2017-05-18",19.466,19.6283,19.2226,19.407,2144900.0],["2017-05-19",19.4892,19.8627,19.4145,19.7133,2472800.0],["2017-05-22",19.7805,20.1092,19.7207,19.9075,1814400.0],["2017-05-23",19.8776,19.9149,19.4817,19.6684,2227000.0],["2017-05-24",19.6161,19.9075,19.2875,19.534,1888400.0],["2017-05-25",19.4294,19.7431,18.9961,19.0559,3245800.0],["2017-05-26",18.9812,19.0708,18.3911,18.5031,2669300.0],["2017-05-30",18.4135,18.5629,18.1894,18.2641,2505000.0],["2017-05-31",18.152,18.2267,17.5246,17.8532,4214200.0],["2017-06-01",17.9279,18.4583,17.6441,18.4135,3370700.0],["2017-06-02",18.3164,18.3612,17.8159,17.9578,2537000.0],["2017-06-05",17.9279,18.2491,17.8458,18.1147,1800700.0],["2017-06-06",18.0101,18.1072,17.659,17.9877,2307400.0],["2017-06-07",17.8607,18.2193,17.6665,17.9727,2846100.0],["2017-06-08",18.0176,18.5928,17.9728,18.3462,3150700.0],["2017-06-09",18.3687,19.2277,18.2566,19.1679,3285500.0],["2017-06-12",19.2949,19.7805,19.2875,19.3024,3662200.0],["2017-06-13",19.3099,19.8776,19.1455,19.773,2622400.0],["2017-06-14",19.7207,19.7655,18.7496,18.8467,2097900.0],["2017-06-15",18.8467,19.2202,18.7795,19.0036,3467600.0],["2017-06-16",19.0559,19.6535,18.9737,19.6161,3370800.0],["2017-06-19",19.646,20.0718,19.5788,19.9747,2319300.0],["2017-06-20",19.646,19.7357,19.2352,19.3099,2439200.0],["2017-06-21",19.2501,19.5937,18.9214,19.3248,2837500.0],["2017-06-22",19.4742,20.0494,19.3696,19.8925,3067500.0],["2017-06-23",19.8627,20.3034,19.6236,20.281,3545300.0],["2017-06-26",20.2959,20.6619,20.1839,20.408,2615100.0],["2017-06-27",20.4304,21.1101,20.3183,20.6545,2852200.0],["2017-06-28",20.774,21.2072,20.6918,20.8487,1869900.0],["2017-06-29",20.9234,21.1699,20.5947,20.9159,2270700.0],["2017-06-30",20.9533,21.1027,20.5051,20.52,2958700.0],["2017-07-03",20.6246,21.0877,20.6246,20.9383,895000.0],["2017-07-05",20.8412,20.8412,19.9822,20.0793,2373300.0],["2017-07-06",20.0643,20.1913,19.5564,19.5639,3006500.0],["2017-07-07",19.5564,20.2959,19.3995,20.2362,2600200.0],["2017-07-10",20.0868,20.4976,20.0345,20.408,3325900.0],["2017-07-11",20.3781,20.5872,20.1689,20.3258,1628400.0],["2017-07-12",20.6545,20.6918,20.1839,20.2511,2022600.0],["2017-07-13",20.1913,20.3407,19.7431,20.0868,1961800.0],["2017-07-14",20.1092,20.266,20.012,20.139,1822600.0],["2017-07-17",20.1764,20.3706,20.1465,20.3333,2237200.0],["2017-07-18",20.3781,20.3855,20.1316,20.3258,1429600.0],["2017-07-19",20.3856,20.9607,20.3258,20.7217,2077200.0],["2017-07-20",20.8562,20.8636,20.3407,20.6171,1286400.0],["2017-07-21",20.6097,20.7292,20.1615,20.408,1629900.0],["2017-07-24",20.4378,20.6246,20.3407,20.5947,1181500.0],["2017-07-25",20.6918,21.4762,20.6918,21.3641,2700100.0],["2017-07-26",21.4015,21.4612,21.013,21.3044,1733500.0],["2017-07-27",21.3268,21.5882,21.028,21.4911,2404700.0],["2017-07-28",21.4388,21.7376,20.8263,21.1027,2028100.0],["2017-07-31",21.1848,21.633,21.0803,21.5434,1926700.0],["2017-08-01",21.5583,22.0663,21.4612,21.9094,3187800.0],["2017-08-02",22.4099,23.2092,21.8646,22.7759,5029600.0],["2017-08-03",22.8058,23.3586,22.7087,22.8282,5954700.0],["2017-08-04",22.8506,23.1569,22.7759,22.8058,4519400.0],["2017-08-07",22.7834,22.8955,22.7012,22.7759,2974300.0],["2017-08-08",22.6863,22.8357,22.014,22.1335,3844200.0],["2017-08-09",22.1634,22.2082,21.5583,21.7451,3024300.0],["2017-08-10",21.7077,21.7974,21.0952,21.2371,2660700.0],["2017-08-11",21.155,21.4388,21.0728,21.3342,1937100.0],["2017-08-14",21.4388,21.6405,21.2446,21.4836,2459600.0],["2017-08-15",21.4313,21.7003,21.3118,21.633,2613300.0],["2017-08-16",21.6554,21.7227,20.7366,20.7815,2414900.0],["2017-08-17",20.7665,20.8935,20.4827,20.4827,2369800.0],["2017-08-18",20.4827,20.9458,20.3258,20.6619,1820600.0],["2017-08-21",20.6015,20.8434,20.4427,20.8131,1751900.0],["2017-08-22",20.8131,21.0853,20.7375,21.0021,1419300.0],["2017-08-23",20.8283,21.297,20.73,21.2441,1251800.0],["2017-08-24",21.3046,22.0908,21.3046,21.8489,5082800.0],["2017-08-25",22.0606,22.7259,21.9547,22.3479,4599300.0],["2017-08-28",23.3382,24.3815,23.1946,23.7918,8433100.0],["2017-08-29",23.6255,24.3815,23.4668,24.3513,4407300.0],["2017-08-30",24.5705,24.6461,24.0791,24.1925,4821000.0],["2017-08-31",24.2908,24.3362,23.2551,23.6709,6567300.0],["2017-09-01",23.8372,24.6839,23.497,24.5705,3927600.0],["2017-09-05",24.0716,24.1245,22.8015,23.1568,4579100.0],["2017-09-06",23.4214,23.7011,23.1795,23.6331,3753300.0],["2017-09-07",23.7011,24.1245,23.5575,24.1094,1934200.0],["2017-09-08",23.9657,24.631,23.8372,24.4949,2605100.0],["2017-09-11",24.5176,24.9183,24.1623,24.7293,2604600.0],["2017-09-12",24.7973,25.2056,24.6764,24.9334,2125900.0],["2017-09-13",24.9561,24.9788,24.2833,24.7444,3289100.0],["2017-09-14",24.6613,24.6613,24.1547,24.3059,2932800.0],["2017-09-15",24.3211,24.7369,24.2757,24.4874,4132100.0],["2017-09-18",24.563,25.0166,24.5403,24.8654,2426900.0],["2017-09-19",24.8654,25.4853,24.6764,25.4551,2520900.0],["2017-09-20",25.4626,25.7348,25.1829,25.6365,1874700.0],["2017-09-21",25.5609,25.8633,25.4022,25.6139,1662200.0],["2017-09-22",25.6895,26.0297,25.5609,25.886,1242400.0],["2017-09-25",25.9314,26.884,25.9087,26.574,3315100.0],["2017-09-26",26.4228,26.5967,26.0675,26.1657,2968200.0],["2017-09-27",26.1053,26.2943,25.4929,26.2187,2552200.0],["2017-09-28",26.5513,27.2695,26.3396,27.209,2969800.0],["2017-09-29",27.209,27.5644,26.9596,27.1939,3373300.0],["2017-10-02",26.9822,27.5493,26.831,27.2922,2499800.0],["2017-10-03",27.3602,27.7307,26.9898,27.5719,2239800.0],["2017-10-04",27.5719,27.8441,27.2695,27.8139,1938800.0],["2017-10-05",27.8819,27.9726,26.8613,27.1032,3771600.0],["2017-10-06",26.0977,27.0125,26.0599,26.7781,3554100.0],["2017-10-09",27.0578,27.3981,26.8688,27.3527,1937400.0],["2017-10-10",27.64,27.6778,27.1334,27.3602,2107900.0],["2017-10-11",27.3678,27.6173,27.141,27.6097,1864100.0],["2017-10-12",27.398,27.5871,27.0654,27.4585,1874800.0],["2017-10-13",27.6551,27.7458,27.4283,27.5039,1304500.0],["2017-10-16",27.5114,27.5795,26.9974,27.2846,1681400.0],["2017-10-17",27.3829,27.6551,27.262,27.4585,1550900.0],["2017-10-18",27.4661,27.6097,27.1637,27.2846,1915900.0],["2017-10-19",26.9747,27.3224,26.831,27.3149,1158700.0],["2017-10-20",27.5644,27.8517,27.1788,27.7534,2496700.0],["2017-10-23",27.708,27.8517,27.3829,27.4207,1412100.0],["2017-10-24",26.9293,27.6022,26.9293,27.519,1663200.0],["2017-10-25",27.4963,27.9197,27.1108,27.4434,2548200.0],["2017-10-26",27.4207,27.5644,26.9974,27.2922,1965100.0],["2017-10-27",27.1712,27.4888,26.9974,27.4207,1951800.0],["2017-10-30",27.4963,28.1692,27.4661,27.9046,3324400.0],["2017-10-31",27.7534,28.2902,27.5266,27.9348,3758300.0],["2017-11-01",28.5321,30.0668,28.4489,29.9761,5335600.0],["2017-11-02",30.2029,31.2537,29.8022,30.4297,4399000.0],["2017-11-03",30.596,30.7774,30.2709,30.3465,2284000.0],["2017-11-06",30.5355,31.9266,30.4977,31.8056,3030600.0],["2017-11-07",31.73,32.108,31.5562,32.0022,2477100.0],["2017-11-08",31.9493,32.1232,31.2386,31.9946,2557300.0],["2017-11-09",31.7451,31.9039,31.2462,31.9039,2884400.0],["2017-11-10",31.8964,32.1307,31.6469,31.7905,2244700.0],["2017-11-13",31.8132,32.2063,31.5108,31.6393,1669100.0],["2017-11-14",31.662,32.7129,31.5259,32.3878,3167100.0],["2017-11-15",32.108,32.5768,31.8283,32.4256,2474900.0],["2017-11-16",32.3121,33.3403,32.2214,33.1135,2352600.0],["2017-11-17",33.0531,33.6276,33.0531,33.5747,2732400.0],["2017-11-20",33.4985,33.9708,33.2853,33.7423,2511700.0],["2017-11-21",33.9479,34.1688,33.7804,34.1155,2271200.0],["2017-11-22",34.0089,34.0774,33.4148,33.8108,1894900.0],["2017-11-24",33.887,33.9022,33.4681,33.5519,2556600.0],["2017-11-27",33.5366,34.3821,33.5062,34.0926,2079800.0],["2017-11-28",34.146,34.5268,33.788,34.4735,3722300.0],["2017-11-29",34.1155,34.1155,33.529,33.7651,2274600.0],["2017-11-30",34.0469,34.0622,33.4757,33.8794,3923300.0],["2017-12-01",34.0393,34.1536,32.7597,33.7042,2458700.0],["2017-12-04",33.7347,34.344,33.6204,33.7499,3207800.0],["2017-12-05",33.5976,35.159,33.5899,34.961,3391900.0],["2017-12-06",34.7096,34.9533,33.9403,34.3516,1990100.0],["2017-12-07",34.2297,34.8619,34.1917,34.5192,3216100.0],["2017-12-08",33.9936,34.9153,33.9555,34.801,1926700.0],["2017-12-11",34.9076,35.7303,34.8162,35.5018,3198700.0],["2017-12-12",35.776,36.1796,35.2885,35.9892,2905100.0],["2017-12-13",35.8216,36.7737,35.5322,36.6062,2100800.0],["2017-12-14",36.5986,36.8728,36.1568,36.4081,2122300.0],["2017-12-15",36.4691,36.7433,36.1568,36.4538,2907000.0],["2017-12-18",36.5376,36.9337,36.3396,36.8956,2808700.0],["2017-12-19",36.7509,36.7509,36.1111,36.2482,1687400.0],["2017-12-20",36.4919,37.7792,36.3472,37.6725,2534500.0],["2017-12-21",37.7182,38.5028,37.5278,38.1981,2202800.0],["2017-12-22",38.2742,38.7541,38.0762,38.5561,1698300.0],["2017-12-26",38.5637,39.0816,38.3809,39.074,815400.0],["2017-12-27",39.1273,39.6072,38.7998,39.3254,1336000.0],["2017-12-28",39.3025,39.3482,38.9369,39.2263,1314900.0],["2017-12-29",39.3178,39.4472,39.0055,39.0131,1077100.0],["2018-01-02",39.1349,39.6529,38.8684,39.074,2449500.0],["2018-01-03",39.1883,39.6224,38.8607,39.135,2333300.0],["2018-01-04",39.2263,39.3177,38.3656,38.8227,2682600.0],["2018-01-05",38.9064,39.3025,38.5637,39.0359,2288700.0],["2018-01-08",39.0359,39.4549,38.7922,39.3939,1782800.0],["2018-01-09",39.5996,39.6605,38.9902,39.0435,1879500.0],["2018-01-10",39.1197,39.1654,38.7617,39.0588,1311500.0],["2018-01-11",39.1121,39.5539,38.7617,39.2263,2083200.0],["2018-01-12",39.4168,40.1023,39.2492,39.9956,1815300.0],["2018-01-16",40.247,40.5288,39.5082,39.7976,2939600.0],["2018-01-17",39.8738,40.3155,39.6605,39.9119,2253300.0],["2018-01-18",39.7595,39.7595,38.617,38.777,1987800.0],["2018-01-19",38.777,38.9598,38.3885,38.7998,1797900.0],["2018-01-22",38.9217,39.7443,38.7465,39.4091,3242900.0],["2018-01-23",39.5539,39.5691,39.0969,39.3939,2228200.0],["2018-01-24",39.4548,39.531,36.7433,37.5202,4830300.0],["2018-01-25",37.4745,37.8401,36.8042,36.9413,4077600.0],["2018-01-26",37.1394,37.5583,36.9261,37.1774,2112100.0],["2018-01-29",36.8575,36.8652,35.5017,35.6617,3335700.0],["2018-01-30",35.0524,35.875,34.6487,35.4561,3140600.0],["2018-01-31",35.5779,36.6366,35.4332,36.53,3166500.0],["2018-02-01",36.5833,36.5986,35.4408,36.271,1959500.0],["2018-02-02",35.8064,36.2482,35.0981,35.3418,1946500.0],["2018-02-05",34.8772,35.9131,33.5671,34.2678,2714700.0],["2018-02-06",33.3767,35.6312,33.1482,35.3951,3116500.0],["2018-02-07",35.456,35.8978,34.7858,34.8772,2322600.0],["2018-02-08",34.7705,35.1209,33.7804,33.788,2515800.0],["2018-02-09",34.0622,34.4582,32.6607,33.8946,2808300.0],["2018-02-12",34.2221,34.9914,33.8794,34.0698,2388400.0],["2018-02-13",33.9936,34.5496,33.887,34.4735,2104900.0],["2018-02-14",34.1231,35.6998,34.0774,35.6312,1866200.0],["2018-02-15",35.715,36.4691,35.1285,35.6541,1952100.0],["2018-02-16",35.4789,35.7226,34.961,35.3418,1424900.0],["2018-02-20",35.1971,35.4637,34.7477,35.0219,3908100.0],["2018-02-21",33.8946,34.4659,33.27,33.8261,4368400.0],["2018-02-22",33.9936,34.3745,33.4224,33.5823,3113700.0],["2018-02-23",33.8641,34.3592,33.6737,34.2754,2735200.0],["2018-02-26",34.3745,34.5192,34.146,34.3212,2211200.0],["2018-02-27",34.3365,35.3417,34.0449,34.0679,1985900.0],["2018-02-28",34.183,34.3825,32.8326,32.8633,2643800.0],["2018-03-01",32.8556,33.5308,32.5487,33.339,3178600.0],["2018-03-02",33.0167,33.9375,32.7942,33.8224,2130600.0],["2018-03-05",33.6306,34.2751,33.3313,34.0833,1620100.0],["2018-03-06",34.2674,34.981,34.0526,34.7048,2441900.0],["2018-03-07",34.3442,35.5488,34.3212,34.49,2214600.0],["2018-03-08",34.5513,34.8122,34.0372,34.7508,2121100.0],["2018-03-09",35.1345,35.7406,35.0501,35.6946,2397400.0],["2018-03-12",35.8327,36.0629,35.2035,35.2879,1795700.0],["2018-03-13",35.5642,36.0629,35.2572,35.403,1517200.0],["2018-03-14",35.4644,35.9555,35.3033,35.5028,1515900.0],["2018-03-15",35.4721,35.7176,34.2981,34.981,2760300.0],["2018-03-16",35.1575,35.7483,35.0654,35.6869,3813200.0],["2018-03-19",35.6486,35.8557,35.1422,35.4951,1767600.0],["2018-03-20",35.8327,37.3366,35.756,36.8379,2344100.0],["2018-03-21",36.953,38.1653,36.7995,37.6205,2147300.0],["2018-03-22",37.1908,37.7509,36.9069,36.9683,1717200.0],["2018-03-23",37.1601,37.7126,36.623,36.6844,1507300.0],["2018-03-26",37.2829,37.9351,36.8225,37.8737,1639900.0],["2018-03-27",38.1346,38.7484,37.2982,37.5821,1549600.0],["2018-03-28",37.5821,37.6896,36.3315,36.4926,1947200.0],["2018-03-29",36.8302,37.6205,36.6614,37.4901,1649400.0],["2018-04-02",37.2983,37.4747,36.6307,37.0604,1346500.0],["2018-04-03",37.3059,38.173,37.3059,38.1269,2048500.0],["2018-04-04",37.5284,39.0937,37.398,39.0554,2249300.0],["2018-04-05",39.1474,40.5593,39.1474,40.2754,2183100.0],["2018-04-06",39.7843,40.6897,39.7229,40.0989,2514000.0],["2018-04-09",40.6744,41.1654,40.5056,40.5976,2062300.0],["2018-04-10",41.3266,42.0018,41.2268,41.4033,2364700.0],["2018-04-11",41.4877,42.1322,41.1731,41.8713,1780300.0],["2018-04-12",42.0401,42.1476,41.2959,41.5798,1861900.0],["2018-04-13",42.1629,42.9609,42.0785,42.7461,2474100.0],["2018-04-16",42.9686,44.0351,42.7307,43.8663,2083900.0],["2018-04-17",44.0121,44.4418,43.5747,44.319,1724500.0],["2018-04-18",44.5108,45.1707,44.2576,44.5262,2306300.0],["2018-04-19",44.4648,44.8945,44.0658,44.6873,1341500.0],["2018-04-20",44.695,44.8791,44.3574,44.7027,1859900.0],["2018-04-23",44.7947,45.3779,44.4111,45.3318,1972400.0],["2018-04-24",45.8843,47.7412,45.7155,46.337,5317800.0],["2018-04-25",45.6541,45.9687,44.8868,45.7539,2815700.0],["2018-04-26",45.7078,47.7565,45.7078,47.6567,2143600.0],["2018-04-27",47.4803,47.4803,46.1912,46.3754,1516900.0],["2018-04-30",46.6516,47.7258,46.5595,46.5672,3449500.0],["2018-05-01",46.2756,46.6823,45.8229,46.3907,3117100.0],["2018-05-02",46.8051,49.8129,46.736,49.4752,4858300.0],["2018-05-03",49.3371,50.9178,48.9074,50.3576,3693400.0],["2018-05-04",50.3423,51.194,49.9279,50.6799,2540300.0],["2018-05-07",50.9561,51.7695,50.1275,50.3346,2387400.0],["2018-05-08",50.373,51.5086,49.6671,51.4856,4147400.0],["2018-05-09",51.8999,52.5905,51.7158,52.1531,2786300.0],["2018-05-10",52.6519,52.7439,51.5163,51.7541,2622600.0],["2018-05-11",52.1071,52.391,51.7234,51.8845,2056900.0],["2018-05-14",52.2375,53.1736,52.1685,52.9741,1743300.0],["2018-05-15",52.5828,53.1276,52.391,52.8667,1983200.0],["2018-05-16",52.7363,53.3194,51.992,52.9127,2355200.0],["2018-05-17",53.3885,55.8438,53.3885,55.5753,2963300.0],["2018-05-18",55.8975,56.4269,55.2453,55.9819,2915800.0],["2018-05-21",56.5497,57.8004,56.3425,57.6546,3514600.0],["2018-05-22",57.724,57.8242,55.5969,56.2135,2908000.0],["2018-05-23",55.7433,56.961,55.4119,56.776,1762200.0],["2018-05-24",56.645,58.8106,56.1055,58.2249,3086800.0],["2018-05-25",57.1229,57.3464,54.9804,56.0208,3154700.0],["2018-05-29",56.5294,58.1093,56.1826,57.6854,2734400.0],["2018-05-30",58.433,60.614,58.2789,59.7971,3026900.0],["2018-05-31",59.6969,61.8009,59.4503,59.4812,4654500.0],["2018-06-01",60.2364,63.296,59.8434,62.9261,4857900.0],["2018-06-04",63.2189,64.1823,61.8471,62.4251,5185100.0],["2018-06-05",62.402,62.5099,60.0823,60.9069,4418300.0],["2018-06-06",61.0071,61.0379,56.8839,58.4561,5814200.0],["2018-06-07",59.2037,59.4812,58.6026,59.1498,2189600.0],["2018-06-08",59.0341,59.7046,58.248,59.4888,1637200.0],["2018-06-11",58.8569,59.4349,58.0631,58.7875,4203400.0],["2018-06-12",58.7027,59.065,56.067,56.1672,4982100.0],["2018-06-13",56.2674,57.1228,54.5873,56.2982,4659600.0],["2018-06-14",56.6604,57.092,55.4274,56.2289,3907600.0],["2018-06-15",55.7587,56.252,55.3117,55.7202,40982100.0],["2018-06-18",56.1287,59.0187,56.067,57.1845,4256800.0],["2018-06-19",56.0362,57.9244,55.9745,57.5698,3739600.0],["2018-06-20",57.8165,58.3482,56.9995,57.4851,2763300.0],["2018-06-21",57.5005,57.5005,55.1576,55.489,3214900.0],["2018-06-22",56.83,57.2153,54.3638,54.8648,5017900.0],["2018-06-25",54.5873,54.6258,51.5046,51.8591,5582200.0],["2018-06-26",52.1905,53.046,51.9208,52.0672,3755600.0],["2018-06-27",52.4834,53.1153,51.1193,51.2426,3145400.0],["2018-06-28",51.6279,52.2136,51.1115,51.6202,2237100.0],["2018-06-29",52.7223,53.6856,52.599,52.7377,3159800.0],["2018-07-02",52.5604,53.4467,52.2521,52.6837,2865500.0],["2018-07-03",53.2001,53.4929,52.7145,53.2078,2207100.0],["2018-07-05",53.9091,53.9091,51.2117,51.8514,3655400.0],["2018-07-06",51.204,53.1538,50.6877,52.8687,2211700.0],["2018-07-09",53.1693,54.1326,53.1693,53.9476,2537300.0],["2018-07-10",54.148,54.464,52.5296,53.1384,2884500.0],["2018-07-11",52.807,53.4159,51.3967,51.836,2546100.0],["2018-07-12",51.7666,52.3677,51.335,52.3446,1853700.0],["2018-07-13",52.2753,53.4313,51.9439,52.9303,1606000.0],["2018-07-16",52.6683,53.9477,52.6683,53.0999,2453900.0],["2018-07-17",52.9612,54.9033,52.8302,54.3869,3479200.0],["2018-07-18",54.3869,55.4119,53.308,55.1807,3172300.0],["2018-07-19",55.2501,55.6586,54.518,55.3426,1561900.0],["2018-07-20",55.3965,55.805,54.464,54.7337,1578100.0],["2018-07-23",55.0728,55.1422,54.2328,54.6875,1716800.0],["2018-07-24",55.1884,55.4274,54.3484,54.6413,1652800.0],["2018-07-25",54.6567,55.5892,54.2944,55.5275,1542600.0],["2018-07-26",55.8743,57.6084,55.8358,57.3464,2771800.0],["2018-07-27",57.4234,57.9398,56.6219,57.0843,2030800.0],["2018-07-30",57.5005,57.9012,56.9687,57.7317,1991800.0],["2018-07-31",57.9398,58.3791,57.2462,57.4774,1844800.0],["2018-08-01",57.1537,57.3772,55.7202,56.8839,2588700.0],["2018-08-02",52.4833,53.4236,50.8649,53.1076,5485400.0],["2018-08-03",52.6683,53.0537,51.3582,52.1365,3625300.0],["2018-08-06",52.2676,52.6529,51.651,52.5604,2498800.0],["2018-08-07",52.9226,53.832,52.7454,53.2617,2139300.0],["2018-08-08",52.8841,54.3253,52.4063,53.5006,4170400.0],["2018-08-09",53.4929,53.7704,52.1751,52.6837,3263700.0],["2018-08-10",52.3523,53.5854,52.1597,53.1924,2166700.0],["2018-08-13",53.0537,54.2328,52.7993,52.8302,2391400.0],["2018-08-14",53.046,53.6008,52.8456,53.2001,1866400.0],["2018-08-15",53.1076,53.2849,51.4583,51.9208,2214400.0],["2018-08-16",52.0672,52.9072,52.0286,52.2136,1593300.0],["2018-08-17",52.5296,53.1076,52.1211,52.8995,1570100.0],["2018-08-20",53.0922,55.1499,52.9149,54.4717,1823900.0],["2018-08-21",54.78,55.7664,54.7492,54.9187,1494300.0],["2018-08-22",55.151,55.5846,54.8413,55.2903,1283100.0],["2018-08-23",55.4142,56.7073,55.2594,56.4208,2205700.0],["2018-08-24",56.9008,57.5899,56.6221,56.9705,1355800.0],["2018-08-27",57.3576,57.9228,56.6376,57.2105,1495100.0],["2018-08-28",57.3808,58.1783,57.195,57.2802,2011300.0],["2018-08-29",57.4583,58.2868,56.6221,57.7835,1708200.0],["2018-08-30",57.9151,58.248,57.3267,57.8144,1808500.0],["2018-08-31",57.6983,58.1009,57.0402,57.6983,2112000.0],["2018-09-04",57.8145,59.2778,57.6983,58.9913,1999800.0],["2018-09-05",58.8442,58.9294,56.8389,57.1718,2331800.0],["2018-09-06",56.8853,57.7758,55.4142,55.7549,1816600.0],["2018-09-07",55.4839,55.7394,54.5548,54.8258,1774600.0],["2018-09-10",54.578,55.5768,54.4541,55.12,1592500.0],["2018-09-11",55.0736,56.1653,54.7484,55.5536,1660100.0],["2018-09-12",55.8323,56.3511,53.9586,54.7019,2058400.0],["2018-09-13",55.7472,56.1111,55.0426,55.7704,2275800.0],["2018-09-14",55.6852,55.7239,54.067,54.5006,2517300.0],["2018-09-17",54.5083,54.609,52.4488,53.3624,2251200.0],["2018-09-18",53.8038,54.6942,53.6489,53.827,2724900.0],["2018-09-19",53.4863,53.6489,50.3892,50.7144,4046500.0],["2018-09-20",50.9545,51.5739,49.615,51.0551,2885900.0],["2018-09-21",51.1712,52.2707,50.7996,51.7829,5066100.0],["2018-09-24",52.1701,54.6787,52.1159,53.8812,2742300.0],["2018-09-25",54.4077,55.3445,54.1522,54.7871,2490000.0],["2018-09-26",54.5935,55.5071,53.3315,55.0658,2170800.0],["2018-09-27",55.4916,55.9794,53.7341,54.0205,2109800.0],["2018-09-28",53.8734,54.8955,53.4476,54.1212,1856000.0],["2018-10-01",54.4774,55.1897,53.525,53.858,1897000.0],["2018-10-02",53.9276,54.2606,52.201,53.0837,2411800.0],["2018-10-03",53.3702,55.3058,53.3082,55.2439,2262100.0],["2018-10-04",54.9342,55.6078,53.9818,54.3612,1623400.0],["2018-10-05",54.098,54.4929,52.8204,53.587,1743900.0],["2018-10-08",53.3624,53.4244,51.69,52.3481,1883900.0],["2018-10-09",52.4178,53.7418,52.2397,53.1456,1786000.0],["2018-10-10",53.1379,53.5018,50.9777,51.0087,2347800.0],["2018-10-11",50.5209,52.0307,50.0873,51.1325,2993200.0],["2018-10-12",51.8294,52.4101,50.908,51.4655,2199300.0],["2018-10-15",51.45,51.6048,50.0253,50.0641,1730800.0],["2018-10-16",50.7996,52.2862,50.6757,52.0849,2151000.0],["2018-10-17",52.0926,52.4023,51.5197,51.7055,2174100.0],["2018-10-18",51.2177,53.0837,51.0629,52.6114,1944500.0],["2018-10-19",51.8836,51.8836,48.6626,48.9104,3095600.0],["2018-10-22",49.011,50.428,48.8949,50.1724,2141400.0],["2018-10-23",48.9569,50.1415,47.8342,49.8705,2716700.0],["2018-10-24",49.7931,49.7931,47.1915,47.238,2124300.0],["2018-10-25",48.1439,49.553,48.051,48.8949,2591500.0],["2018-10-26",48.1594,48.9878,47.7103,47.9968,2638000.0],["2018-10-29",48.4846,49.8627,47.4006,48.1206,2124300.0],["2018-10-30",48.2058,49.2356,47.7645,48.9801,2119100.0],["2018-10-31",51.4965,53.5947,51.1016,52.2165,3984300.0],["2018-11-01",52.6191,52.805,50.7067,52.0771,2730600.0],["2018-11-02",52.3094,53.8115,51.0938,51.481,1870600.0],["2018-11-05",52.2475,52.2475,49.5221,50.4744,1450600.0],["2018-11-06",50.4667,50.7686,49.4214,50.7144,1667400.0],["2018-11-07",51.4577,52.8359,51.2487,52.7507,1618600.0],["2018-11-08",52.4333,52.8127,50.5673,50.9003,1587400.0],["2018-11-09",50.157,50.5596,49.7311,50.095,1541900.0],["2018-11-12",50.1028,50.5131,48.9491,49.1195,1628600.0],["2018-11-13",48.9723,49.4059,46.3398,47.0831,3513200.0],["2018-11-14",47.6948,48.4613,47.0057,47.8884,2321700.0],["2018-11-15",47.4857,48.8562,47.3464,48.8485,1870200.0],["2018-11-16",49.2124,49.7853,48.9027,49.4214,1924500.0],["2018-11-19",49.1117,50.2499,47.9503,48.26,2800500.0],["2018-11-20",46.8823,47.6607,45.6524,46.1194,2420900.0],["2018-11-21",46.4386,47.1703,45.9716,46.5943,2316000.0],["2018-11-23",45.5279,46.065,44.4226,44.5004,967200.0],["2018-11-26",45.271,47.108,45.1854,47.0457,1974000.0],["2018-11-27",46.6721,47.3726,46.5398,46.8356,1551400.0],["2018-11-28",46.8511,48.1277,45.8314,48.0732,1675300.0],["2018-11-29",47.8397,48.6959,47.7618,48.0109,1578400.0],["2018-11-30",47.8942,48.8205,47.3727,48.6259,2341600.0],["2018-12-03",48.2834,48.8594,44.874,45.8081,4175100.0],["2018-12-04",46.1973,46.314,45.1698,45.2554,2937600.0],["2018-12-06",44.5782,45.0297,43.1694,44.9908,2547300.0],["2018-12-07",45.2554,46.2051,44.0723,44.2513,2429500.0],["2018-12-10",43.7999,44.1112,41.7838,42.7724,2306800.0],["2018-12-11",43.3017,43.94,42.5466,42.8969,2214700.0],["2018-12-12",44.01,45.2477,43.4885,44.4148,2156600.0],["2018-12-13",44.5004,44.6794,43.1771,43.4418,2030400.0],["2018-12-14",43.0837,44.1346,41.9862,42.0952,1961300.0],["2018-12-17",42.0251,42.1808,40.5851,41.0054,2022200.0],["2018-12-18",40.9899,41.6515,40.5306,40.7797,2288400.0],["2018-12-19",40.7719,42.0563,39.9624,40.1025,2924100.0],["2018-12-20",39.6355,41.0366,38.8804,39.4565,3207300.0],["2018-12-21",39.114,39.8223,37.5416,38.4212,5067700.0],["2018-12-24",38.141,38.3356,36.3896,36.4052,885300.0],["2018-12-26",36.7477,39.6043,36.6542,39.5576,1657800.0],["2018-12-27",38.6158,40.1726,38.6002,40.1726,1627900.0],["2018-12-28",40.4761,40.6707,39.1918,39.7678,1540100.0],["2018-12-31",40.0325,40.5306,39.1295,39.7912,1714200.0],["2019-01-02",38.9816,40.1881,38.7248,39.9313,2635800.0],["2019-01-03",39.8768,39.9935,37.6039,38.1955,3408700.0],["2019-01-04",39.005,40.5851,38.608,40.2582,3074400.0],["2019-01-07",40.3282,40.9899,39.6199,40.7408,2560600.0],["2019-01-08",41.0677,41.4024,39.9313,40.336,2339700.0],["2019-01-09",40.8342,41.9006,40.3672,41.2156,2276400.0],["2019-01-10",41.0833,42.0096,40.266,41.5036,2392700.0],["2019-01-11",41.1845,42.4065,41.1066,41.6593,1631700.0],["2019-01-14",41.1923,41.6204,40.9043,41.3246,1802200.0],["2019-01-15",41.7683,41.7683,40.8031,41.1455,1063000.0],["2019-01-16",41.3557,41.8772,40.9432,41.488,1391800.0],["2019-01-17",41.1923,43.0137,41.1923,42.8736,2012400.0],["2019-01-18",43.325,43.6286,42.6323,43.5663,2485100.0],["2019-01-22",43.1382,43.6208,42.2586,42.3053,3262900.0],["2019-01-23",42.4922,43.1149,41.7838,42.1964,1251500.0],["2019-01-24",42.2042,42.461,41.6904,41.9162,1667800.0],["2019-01-25",42.2976,43.4651,41.706,42.858,2199400.0],["2019-01-28",42.1185,42.5544,41.597,41.7449,1875400.0],["2019-01-29",41.8305,42.1886,41.4335,42.1107,1575400.0],["2019-01-30",42.3754,43.6364,41.9473,43.5118,2439200.0],["2019-01-31",43.9867,44.8896,43.4885,43.8543,3534400.0],["2019-02-01",43.9088,43.9088,42.6089,42.967,1459200.0],["2019-02-04",42.8269,43.2939,42.6323,42.9203,1555100.0],["2019-02-05",42.9358,43.9555,42.6634,43.9166,1654700.0],["2019-02-06",43.5352,44.0256,43.3017,43.9633,1978700.0],["2019-02-07",43.8154,44.6172,42.3988,42.6245,2580900.0],["2019-02-08",42.3131,42.9981,41.4413,41.994,1617800.0],["2019-02-11",41.9395,43.2161,41.7293,42.7802,2008300.0],["2019-02-12",43.2005,43.3172,42.5311,42.6323,2019700.0],["2019-02-13",42.6712,43.8466,42.5544,43.722,1341000.0],["2019-02-14",43.7376,44.6327,43.1927,44.407,2106800.0],["2019-02-15",44.8195,45.2477,44.6016,45.0608,1663300.0],["2019-02-19",44.9441,45.0997,44.4148,44.8195,1763700.0],["2019-02-20",44.3603,44.6716,43.2005,43.6675,2667800.0],["2019-02-21",43.6675,44.4459,42.7568,43.0059,2615700.0],["2019-02-22",43.4496,43.6208,42.9436,43.2161,2309000.0],["2019-02-25",43.1772,43.4262,42.5389,42.5934,1882300.0],["2019-02-26",42.703,42.9536,42.0373,42.053,1952200.0],["2019-02-27",42.1078,42.1861,41.3639,41.4813,1810300.0],["2019-02-28",41.2934,41.3482,40.0326,40.0952,2980600.0],["2019-03-01",40.385,40.9645,40.338,40.7452,2095400.0],["2019-03-04",41.0036,41.1681,39.6489,40.7765,2423000.0],["2019-03-05",40.7922,40.8314,40.0169,40.3458,2629200.0],["2019-03-06",40.3302,40.3772,39.0067,39.6019,3208800.0],["2019-03-07",39.6332,39.6332,38.8266,39.0224,2060100.0],["2019-03-08",38.3489,38.3489,37.6128,38.2158,1780100.0],["2019-03-11",38.6543,39.2103,38.3567,39.2103,2313900.0],["2019-03-12",39.2651,39.7742,38.8971,39.7037,2069900.0],["2019-03-13",39.7977,40.9018,39.7585,40.4946,2738200.0],["2019-03-14",40.4085,40.9097,40.3537,40.847,2346600.0],["2019-03-15",40.6669,41.8416,40.5886,40.8783,4327500.0],["2019-03-18",40.9566,41.4578,40.8157,41.3247,2314100.0],["2019-03-19",41.6066,41.8181,40.6982,40.8079,1940300.0],["2019-03-20",40.7295,40.894,39.9856,40.291,1880000.0],["2019-03-21",40.2127,41.1759,40.0952,40.9723,1656100.0],["2019-03-22",40.4241,40.4946,39.2416,39.6332,1906700.0],["2019-03-25",39.5314,39.7193,38.9989,39.6802,1559900.0],["2019-03-26",40.0091,40.7922,39.6567,40.1422,1097500.0],["2019-03-27",39.9699,40.6904,39.3356,39.7976,1690600.0],["2019-03-28",39.5236,39.7976,39.0928,39.3513,1834700.0],["2019-03-29",39.7977,40.1187,38.4585,38.5838,1930100.0],["2019-04-01",38.9441,39.1007,38.3411,38.4664,1727300.0],["2019-04-02",38.435,38.7639,37.9417,38.2471,2839100.0],["2019-04-03",38.5917,39.2965,38.3176,38.4664,2323600.0],["2019-04-04",38.576,39.0067,38.3176,38.9441,1365200.0],["2019-04-05",38.9832,39.4609,38.9676,39.1947,2055000.0],["2019-04-08",39.1712,39.4139,38.3254,38.5134,2114600.0],["2019-04-09",38.3176,38.4272,37.6284,37.7224,1584400.0],["2019-04-10",37.973,39.6332,37.8634,39.1868,2662300.0],["2019-04-11",39.1555,39.8838,38.8736,39.5314,2300400.0],["2019-04-12",40.1031,40.1109,39.1007,39.3513,2672600.0],["2019-04-15",39.32,39.3669,37.9573,37.973,2097800.0],["2019-04-16",37.5423,37.7851,36.9158,37.5893,2514200.0],["2019-04-17",37.8712,38.2549,37.6911,37.9182,2051900.0],["2019-04-18",37.9104,37.9417,37.0176,37.0724,1805600.0],["2019-04-22",37.323,38.3567,37.1899,38.2549,2601300.0],["2019-04-23",38.3646,38.7404,37.8164,38.0513,2700600.0],["2019-04-24",38.1375,38.1375,37.2447,37.5736,2525000.0],["2019-04-25",37.6128,39.3356,37.4326,38.7561,2986900.0],["2019-04-26",38.5055,38.5838,37.5423,38.0278,2010400.0],["2019-04-29",38.0513,38.5212,37.8947,38.02,2436400.0],["2019-04-30",38.1375,38.3019,37.2525,37.3778,2271100.0],["2019-05-01",37.4875,38.2001,37.3309,37.4013,3914400.0],["2019-05-02",38.2158,38.2549,35.467,36.1718,4344000.0],["2019-05-03",36.3598,37.0411,36.3598,36.6026,2310300.0],["2019-05-06",36.1405,36.2893,35.4122,35.5845,2332500.0],["2019-05-07",35.2399,35.655,34.2454,35.608,2098100.0],["2019-05-08",35.3183,35.4671,34.1906,34.2376,2918400.0],["2019-05-09",33.9557,34.355,33.0394,34.1123,2116600.0],["2019-05-10",34.5508,34.9502,33.6894,34.3864,2935900.0],["2019-05-13",33.9243,34.4099,33.1804,33.4153,2526700.0],["2019-05-14",33.5563,34.2845,33.3292,34.1671,1764500.0],["2019-05-15",34.0418,34.3315,33.8147,34.2297,1894700.0],["2019-05-16",34.3394,35.1225,34.3002,34.9972,2144200.0],["2019-05-17",34.6264,34.9262,33.869,33.8769,1869300.0],["2019-05-20",33.6954,34.437,33.6323,34.1925,2021300.0],["2019-05-21",34.3345,35.1076,34.3345,34.8157,1969000.0],["2019-05-22",34.6264,35.0524,33.372,33.6875,2285000.0],["2019-05-23",33.1274,33.1511,32.1412,32.3148,2468000.0],["2019-05-24",32.5357,32.8118,32.2832,32.4331,1738100.0],["2019-05-28",32.4884,32.8592,32.228,32.2596,2089800.0],["2019-05-29",31.9913,32.441,31.8888,32.3385,1795000.0],["2019-05-30",32.0466,32.3858,31.1866,31.2418,1586500.0],["2019-05-31",30.5634,30.7922,29.7665,29.9638,2585600.0],["2019-06-03",29.9953,30.8474,29.9874,30.5002,2338300.0],["2019-06-04",30.5713,31.376,30.5713,31.2971,2463000.0],["2019-06-05",31.3523,32.3069,30.6975,32.2122,2840500.0],["2019-06-06",32.157,32.6146,31.2024,31.6127,2200500.0],["2019-06-07",31.6837,31.8888,31.3286,31.6284,1744800.0],["2019-06-10",31.944,32.5278,31.6442,31.731,2115700.0],["2019-06-11",32.157,32.3779,31.873,31.9677,1889200.0],["2019-06-12",31.7941,31.8809,31.1787,31.234,1462100.0],["2019-06-13",31.5495,31.9992,31.5338,31.873,1400300.0],["2019-06-14",31.8257,31.8493,31.3917,31.7941,1354900.0],["2019-06-17",31.6915,32.7881,31.6442,32.299,1634300.0],["2019-06-18",32.3069,33.088,32.2675,32.6777,1905900.0],["2019-06-19",32.7329,33.2694,32.583,32.6856,1807300.0],["2019-06-20",33.4114,34.6343,33.4114,34.437,3215800.0],["2019-06-21",34.7132,35.0919,34.0583,34.8078,3816900.0],["2019-06-24",34.6343,34.9104,34.1767,34.5869,2105400.0],["2019-06-25",34.3897,34.8394,33.8848,34.6185,2528600.0],["2019-06-26",34.9104,35.4311,34.7132,35.0445,2517400.0],["2019-06-27",35.0287,35.7309,34.8315,35.6914,1689200.0],["2019-06-28",35.7072,36.6224,35.581,36.5119,3000500.0],["2019-07-01",37.1273,37.2693,36.1332,36.2516,2091500.0],["2019-07-02",36.2437,36.5119,35.7309,36.0149,2706700.0],["2019-07-03",36.0623,36.1964,35.5021,35.7782,1017500.0],["2019-07-05",35.7151,36.3147,35.6047,36.1569,1172700.0],["2019-07-08",36.0938,36.362,35.7703,36.2043,2022100.0],["2019-07-09",36.1727,36.9695,36.0307,36.5672,1595100.0],["2019-07-10",36.9143,37.3561,36.433,37.0326,1508000.0],["2019-07-11",37.222,37.9873,36.8985,37.9873,1905100.0],["2019-07-12",38.0504,38.5947,37.8374,38.2949,1458000.0],["2019-07-15",38.145,38.1687,37.3009,37.861,1475300.0],["2019-07-16",37.9005,38.0188,37.3798,37.7348,1930500.0],["2019-07-17",37.6007,37.7821,37.0642,37.5139,2078000.0],["2019-07-18",37.1352,38.2555,36.9932,37.9951,1659300.0],["2019-07-19",38.1214,38.6342,38.003,38.287,1286400.0],["2019-07-22",38.4212,38.7052,37.6796,38.0267,1207800.0],["2019-07-23",38.0267,38.4133,37.861,38.1529,1533700.0],["2019-07-24",38.0583,39.2811,37.7979,39.0602,1318600.0],["2019-07-25",39.1549,39.1549,38.3659,38.9103,1491700.0],["2019-07-26",38.8945,39.3679,38.8945,39.1312,1276900.0],["2019-07-29",38.9971,39.147,38.4685,39.1154,1177500.0],["2019-07-30",38.9497,39.5572,38.4527,39.5178,1376200.0],["2019-07-31",39.502,40.4803,38.8709,39.2653,2237900.0],["2019-08-01",40.2199,42.5157,39.9359,41.1746,3440400.0],["2019-08-02",41.0799,41.9556,40.2594,40.3383,2561100.0],["2019-08-05",39.5809,39.9596,37.7821,38.5,2751500.0],["2019-08-06",39.0918,39.4389,38.3028,38.9655,2084300.0],["2019-08-07",38.5158,39.7624,38.1371,39.7229,2576900.0],["2019-08-08",39.6835,40.4408,39.5493,40.2673,1973700.0],["2019-08-09",40.4251,40.4251,38.2003,38.3107,2037200.0],["2019-08-12",37.9715,38.3186,36.6303,36.8275,2695900.0],["2019-08-13",36.654,37.8137,36.3542,37.08,2005200.0],["2019-08-14",36.2595,36.2595,34.8315,34.9341,2520300.0],["2019-08-15",34.871,35.2891,34.1215,34.6027,2617900.0],["2019-08-16",34.942,35.2891,34.1215,34.9893,2890100.0],["2019-08-19",35.6678,36.7723,35.3838,36.1964,2076100.0],["2019-08-20",35.936,36.6066,35.8492,36.1332,2046600.0],["2019-08-21",36.8723,37.2776,35.7518,36.0538,2058200.0],["2019-08-22",36.165,36.6975,35.9982,36.2525,1810100.0],["2019-08-23",35.9187,36.4273,34.5201,34.6711,2384200.0],["2019-08-26",35.0605,35.3227,34.6472,34.8698,1352200.0],["2019-08-27",35.1797,35.4578,34.091,34.2896,3113200.0],["2019-08-28",34.0671,34.6155,33.7175,34.4406,1444000.0],["2019-08-29",34.5678,35.5134,34.5678,35.3704,1783100.0],["2019-08-30",35.4816,35.5849,34.9889,35.2512,1354500.0],["2019-09-03",34.5996,36.0697,34.5201,35.8949,2150700.0],["2019-09-04",36.3478,36.5703,35.7915,36.4034,1407100.0],["2019-09-05",36.9518,37.9053,36.9041,37.8418,3734400.0],["2019-09-06",38.0643,38.8113,37.802,38.6523,2449200.0],["2019-09-09",38.8828,40.1066,38.7954,40.0748,2393800.0],["2019-09-10",40.0589,40.8695,39.8284,40.6549,2006000.0],["2019-09-11",40.8774,41.0125,40.0271,40.7343,1895600.0],["2019-09-12",40.2337,40.7343,39.598,40.2814,1514500.0],["2019-09-13",40.6708,41.2827,40.3609,40.8297,1738100.0],["2019-09-16",40.7582,43.0309,40.4721,42.7369,3484900.0],["2019-09-17",42.4031,42.8322,41.4972,42.1488,2205400.0],["2019-09-18",42.1488,42.3157,41.4257,42.1568,1632800.0],["2019-09-19",42.3475,42.5064,41.6561,41.9422,1494500.0],["2019-09-20",42.1012,42.2919,41.6085,41.823,3693600.0],["2019-09-23",41.4257,42.419,41.1873,42.2521,1466500.0],["2019-09-24",42.0932,42.419,41.2986,41.5211,2018400.0],["2019-09-25",41.5767,42.713,41.5767,42.3872,1539400.0],["2019-09-26",42.2204,42.6892,41.7515,42.5223,1410400.0],["2019-09-27",42.5938,43.1978,42.1727,42.5779,1890200.0],["2019-09-30",42.6177,42.9912,42.5462,42.6256,1289100.0],["2019-10-01",42.8958,42.8958,41.982,42.3554,1742000.0],["2019-10-02",41.9581,42.0058,40.7741,41.0284,1673900.0],["2019-10-03",40.8218,42.0296,40.5992,41.9502,1383400.0],["2019-10-04",42.3395,42.6813,41.9263,42.5779,838500.0],["2019-10-07",42.6495,42.8084,42.0694,42.0932,1547200.0],["2019-10-08",41.6641,41.9104,41.3542,41.3939,1057500.0],["2019-10-09",41.9581,42.4905,41.4893,41.529,1200200.0],["2019-10-10",41.7515,42.5064,41.68,42.2521,1122700.0],["2019-10-11",42.8322,43.3647,42.7687,42.8163,1063900.0],["2019-10-14",42.6256,42.9753,42.3396,42.6495,709400.0],["2019-10-15",42.6018,43.7461,42.1568,43.46,1108300.0],["2019-10-16",43.3567,43.7461,42.5621,42.6256,1293100.0],["2019-10-17",42.9673,43.8335,42.8879,43.7858,1541700.0],["2019-10-18",43.5792,43.7382,43.1263,43.5474,1533400.0],["2019-10-21",43.8733,44.2706,43.6031,43.905,1462200.0],["2019-10-22",44.0958,44.9063,43.9209,44.1434,1369200.0],["2019-10-23",44.0958,44.8427,44.0163,44.207,1267300.0],["2019-10-24",44.4613,44.7474,44.1514,44.5328,1616900.0],["2019-10-25",44.6838,45.7884,44.6838,45.6295,1203100.0],["2019-10-28",45.8679,46.7897,45.8679,46.289,1748100.0],["2019-10-29",46.1539,46.7261,46.0268,46.0904,1362200.0],["2019-10-30",46.1221,46.1221,44.7076,45.1924,2144300.0],["2019-10-31",46.1857,46.1857,42.3872,43.6587,2772100.0],["2019-11-01",43.8256,44.6679,43.0309,43.1819,2566800.0],["2019-11-04",43.7699,44.3183,43.0547,43.166,1860600.0],["2019-11-05",43.611,44.4533,43.3726,44.4136,2719400.0],["2019-11-06",44.1593,44.1911,42.3237,42.4508,1882700.0],["2019-11-07",42.8958,43.5315,42.7766,43.4998,1987500.0],["2019-11-08",43.2534,43.3806,42.2998,43.023,1140400.0],["2019-11-11",42.6574,43.4759,42.57,43.015,803300.0],["2019-11-12",43.3329,43.7143,42.3078,42.4667,1591200.0],["2019-11-13",42.1091,42.276,41.6482,41.7912,1137200.0],["2019-11-14",42.1329,42.8402,41.9025,42.8163,1739800.0],["2019-11-15",42.8561,42.8561,41.5131,41.7515,1701900.0],["2019-11-18",42.3793,43.3726,41.9104,42.8402,1979200.0],["2019-11-19",42.6177,42.7051,40.8376,41.5608,1884100.0],["2019-11-20",41.4177,42.0773,40.8535,41.6085,2089100.0],["2019-11-21",41.7197,42.6097,41.6959,42.3872,1521100.0],["2019-11-22",42.5144,42.8084,42.0296,42.0932,1257900.0],["2019-11-25",42.1012,42.8084,41.9502,42.3952,1763300.0],["2019-11-26",42.4832,42.6191,41.6273,42.1152,2503500.0],["2019-11-27",42.2432,42.2992,41.5153,41.8352,1205500.0],["2019-11-29",41.5233,41.6113,41.1473,41.2353,549800.0],["2019-12-02",41.4273,42.2512,41.2913,42.1712,2299400.0],["2019-12-03",41.8113,41.9072,41.2353,41.4833,1549300.0],["2019-12-04",41.7553,41.8592,40.5234,40.6194,2057500.0],["2019-12-05",40.7474,41.1553,40.3474,40.5954,2318900.0],["2019-12-06",40.7634,41.0593,40.4434,40.7474,1320700.0],["2019-12-09",40.4194,40.5794,39.4915,39.5235,1224900.0],["2019-12-10",39.4595,40.2354,39.3075,40.0434,1097200.0],["2019-12-11",40.1074,40.4354,39.7075,40.0754,1746200.0],["2019-12-12",40.1154,40.7874,39.8675,40.3554,1069500.0],["2019-12-13",40.3954,40.9553,39.9635,40.1474,1249400.0],["2019-12-16",40.3234,41.3713,40.1074,41.2273,1612100.0],["2019-12-17",41.2593,41.7793,40.4994,40.6914,1762200.0],["2019-12-18",40.7074,40.8434,40.0994,40.6274,1648000.0],["2019-12-19",40.7154,40.9633,40.5474,40.7554,1161800.0],["2019-12-20",41.1313,41.2593,40.4434,41.1633,4032700.0],["2019-12-23",41.0673,41.5713,40.7234,41.4033,1378900.0],["2019-12-24",41.4113,41.4913,41.0833,41.2913,253300.0],["2019-12-26",41.3633,41.5553,41.0513,41.2033,712000.0],["2019-12-27",41.2273,41.2993,40.7634,40.7794,930600.0],["2019-12-30",40.7474,40.8913,39.7315,39.8595,811200.0],["2019-12-31",39.7955,40.6834,39.7235,40.5634,1246200.0],["2020-01-02",40.8673,41.1873,40.7154,41.1073,1268900.0],["2020-01-03",40.8754,41.3953,38.1237,38.5396,3178400.0],["2020-01-06",38.2756,38.5956,37.6277,38.3956,2523400.0],["2020-01-07",37.7157,38.7796,37.7157,38.6756,1475400.0],["2020-01-08",38.6676,38.6756,37.4917,38.1637,1842800.0],["2020-01-09",38.1397,38.6996,37.7157,38.5236,1300300.0],["2020-01-10",38.5796,39.0996,38.4836,38.9476,1150800.0],["2020-01-13",38.9476,39.1556,38.4116,38.6596,842800.0],["2020-01-14",38.5076,38.9076,38.1317,38.8116,1287400.0],["2020-01-15",38.4196,38.5236,37.1638,37.3078,1564300.0],["2020-01-16",37.5397,37.9077,37.2278,37.5397,1635500.0],["2020-01-17",37.5397,37.8437,37.2038,37.5317,1345800.0],["2020-01-21",37.2678,37.6997,36.9158,37.4677,1564500.0],["2020-01-22",37.4757,38.0997,36.8118,37.1958,1669100.0],["2020-01-23",36.9798,37.4117,36.4519,36.9558,2276900.0],["2020-01-24",36.8118,37.3318,36.4838,37.2198,2736500.0],["2020-01-27",36.3079,36.5158,35.148,35.3,3119600.0],["2020-01-28",35.468,37.0038,35.14,36.4759,8197600.0],["2020-01-29",36.7398,37.2758,36.0039,36.7798,8655500.0],["2020-01-30",36.2439,37.0758,35.572,36.1479,1753900.0],["2020-01-31",35.6679,36.1639,35.604,35.9319,2087400.0],["2020-02-03",35.9959,35.9959,34.1481,34.5081,1781400.0],["2020-02-04",35.132,35.476,33.6682,34.1881,2054500.0],["2020-02-05",34.748,35.8039,34.74,35.444,1647500.0],["2020-02-06",35.444,35.6519,34.724,34.748,1508300.0],["2020-02-07",34.5081,35.196,34.3001,34.812,1142500.0],["2020-02-10",34.5481,34.9,34.3481,34.7081,1224900.0],["2020-02-11",35.028,35.6679,34.78,35.556,1359800.0],["2020-02-12",36.1719,36.3879,35.572,35.8359,1635600.0],["2020-02-13",35.7639,35.8679,34.7481,34.86,3226300.0],["2020-02-14",35.044,35.196,34.0041,34.6521,2506900.0],["2020-02-18",34.4601,34.6201,33.8122,34.0121,1392300.0],["2020-02-19",34.0921,34.4041,33.6362,34.2521,1511000.0],["2020-02-20",32.6443,34.3801,31.7004,34.0841,2929700.0],["2020-02-21",34.2132,34.8907,33.5599,34.7052,2318600.0],["2020-02-24",33.0356,33.326,31.7936,32.1484,2661600.0],["2020-02-25",32.2614,32.3823,30.4789,30.7531,4453200.0],["2020-02-26",30.8096,31.0112,28.9868,29.0191,3786000.0],["2020-02-27",28.2287,28.2287,26.0107,26.0994,3897800.0],["2020-02-28",25.5833,27.2044,25.18,27.1641,4501200.0],["2020-03-02",27.7125,27.777,25.9946,27.4544,3502300.0],["2020-03-03",27.4222,28.2851,26.1559,26.7043,4490100.0],["2020-03-04",27.0511,27.1399,26.0752,26.4462,2684800.0],["2020-03-05",25.6075,26.4785,24.6154,24.8735,3112200.0],["2020-03-06",24.0105,24.2122,22.7281,23.0749,3665000.0],["2020-03-09",21.0021,21.5586,19.4294,19.4375,7556100.0],["2020-03-10",20.5666,21.2683,18.5019,19.252,4639100.0],["2020-03-11",18.397,19.4617,17.3082,17.8405,4903400.0],["2020-03-12",16.421,16.6872,15.1628,15.679,5150500.0],["2020-03-13",17.1711,18.3486,15.3322,18.2761,5499500.0],["2020-03-16",15.558,19.8891,15.3967,17.1066,5837600.0],["2020-03-17",17.284,17.9373,16.1952,17.3002,5297200.0],["2020-03-18",16.042,18.4293,15.4613,17.9534,4797800.0],["2020-03-19",18.1551,19.2116,16.2517,16.9211,4162100.0],["2020-03-20",17.3324,18.6148,16.3968,17.9696,4997300.0],["2020-03-23",17.655,17.9857,15.0419,15.0499,3806300.0],["2020-03-24",16.042,16.3484,14.9047,15.5742,3492600.0],["2020-03-25",16.0258,18.147,15.3241,17.3889,3126300.0],["2020-03-26",18.4374,20.6634,17.8889,19.3165,4034700.0],["2020-03-27",18.5261,20.244,17.7599,19.5585,3784200.0],["2020-03-30",18.9697,21.5103,18.8971,20.986,3557000.0],["2020-03-31",21.5828,21.7684,19.5504,19.7681,2996800.0],["2020-04-01",18.9132,19.4697,17.3163,17.526,2846800.0],["2020-04-02",18.1712,20.7118,17.5582,18.5019,3243100.0],["2020-04-03",19.1874,19.1874,17.4695,18.0502,1987600.0],["2020-04-06",18.889,22.5426,18.7035,20.9376,3847200.0],["2020-04-07",21.8167,22.7846,20.5747,20.9457,2993700.0],["2020-04-08",21.5022,22.1394,20.857,21.478,2285500.0],["2020-04-09",22.4136,22.7443,20.3892,21.3086,2622100.0],["2020-04-13",20.3085,21.6554,19.7601,20.2037,2705100.0],["2020-04-14",20.3489,20.8086,19.4133,20.2198,2482600.0],["2020-04-15",19.2116,19.5826,18.4535,19.1955,2286700.0],["2020-04-16",19.3891,19.5585,18.268,18.6067,2204400.0],["2020-04-17",19.0019,21.9619,19.0019,21.7926,2182200.0],["2020-04-20",20.5666,22.2765,20.365,21.1473,2470000.0],["2020-04-21",20.486,22.2119,20.365,21.4377,2354900.0],["2020-04-22",22.4781,22.7604,21.4619,21.6796,1718100.0],["2020-04-23",22.0668,23.3492,21.8167,23.0427,2295800.0],["2020-04-24",23.3734,23.6153,22.6636,23.0346,2394600.0],["2020-04-27",23.1879,24.1154,22.4539,24.0025,1760300.0],["2020-04-28",24.3977,25.3332,24.075,24.7848,1925000.0],["2020-04-29",25.7365,27.2447,25.0268,27.1237,2532300.0],["2020-04-30",26.9221,27.5512,25.9623,26.6479,2412900.0],["2020-05-01",25.8091,26.0672,24.2847,24.4541,1652100.0],["2020-05-04",24.6477,26.3495,24.2928,26.2365,2354400.0],["2020-05-05",27.4947,27.6157,25.1719,25.2768,2205200.0],["2020-05-06",25.6962,26.0027,24.2041,24.2041,2251100.0],["2020-05-07",24.0428,25.1316,22.3813,22.833,3872200.0],["2020-05-08",23.3895,25.2284,23.083,25.1719,2011400.0],["2020-05-11",24.8251,25.3332,24.0831,24.3654,1812300.0],["2020-05-12",24.6154,24.93,23.1395,23.1475,2053300.0],["2020-05-13",23.0346,23.2443,21.4619,22.1555,2826800.0],["2020-05-14",21.5828,22.7362,20.7118,22.2684,2169100.0],["2020-05-15",22.1636,22.4378,21.5748,21.6716,2229600.0],["2020-05-18",22.9701,25.0509,22.9701,24.8896,2142100.0],["2020-05-19",24.7929,24.938,23.6718,23.7605,1765400.0],["2020-05-20",24.4702,25.8655,24.3977,25.6075,2370000.0],["2020-05-21",25.6075,26.0672,24.8654,24.9945,2558000.0],["2020-05-22",24.8477,25.019,24.1053,24.8477,1272700.0],["2020-05-26",25.9,26.577,25.5329,26.3486,1718600.0],["2020-05-27",26.9278,27.1073,26.1447,26.9686,3109700.0],["2020-05-28",26.9604,27.1644,25.5084,25.6716,2322000.0],["2020-05-29",25.3208,26.0142,25.0842,25.6552,2970100.0],["2020-06-01",25.8673,26.0713,25.386,25.4024,1692500.0],["2020-06-02",25.6797,26.6015,25.6226,26.5852,2101600.0],["2020-06-03",27.0828,27.613,26.8626,27.4988,2072300.0],["2020-06-04",27.3194,28.3064,26.9931,28.078,2692900.0],["2020-06-05",29.2608,30.7863,29.2364,29.995,2487400.0],["2020-06-08",31.2431,31.496,29.7829,30.4437,2538400.0],["2020-06-09",29.0406,29.6687,28.3962,28.8203,1808800.0],["2020-06-10",28.3962,29.1548,27.4336,27.9149,2424400.0],["2020-06-11",25.9,26.471,24.6764,24.6845,1997000.0],["2020-06-12",25.3697,25.9,24.5948,25.5981,1848400.0],["2020-06-15",24.3419,25.9,24.1053,25.6797,1669300.0],["2020-06-16",27.0257,27.5641,26.2426,26.6749,1904700.0],["2020-06-17",26.6912,27.0257,25.3045,25.3208,1686600.0],["2020-06-18",24.97,26.7647,24.9129,26.5607,1641100.0],["2020-06-19",27.4091,27.458,26.1202,26.2997,4273800.0],["2020-06-22",26.055,26.471,25.3289,25.8837,2322300.0],["2020-06-23",26.3323,26.4873,25.6308,25.6797,1450300.0],["2020-06-24",25.1495,25.1495,23.8117,24.1298,2464200.0],["2020-06-25",23.7138,24.4153,23.4119,24.1787,1923300.0],["2020-06-26",23.9585,24.1053,22.8001,23.0122,2353600.0],["2020-06-29",23.2243,23.779,22.9062,23.208,1552600.0],["2020-06-30",22.4983,23.9993,21.9925,23.8198,2741700.0],["2020-07-01",23.9911,24.4235,22.3678,22.6043,2302800.0],["2020-07-02",23.1509,23.4609,22.172,22.2046,1721000.0],["2020-07-06",22.5799,23.0693,22.0252,22.8817,2384700.0],["2020-07-07",22.5065,22.8164,21.9354,22.1067,2039800.0],["2020-07-08",21.4623,22.6451,21.4215,22.5146,2238600.0],["2020-07-09",22.3759,22.4575,21.291,21.3807,1683300.0],["2020-07-10",21.2584,22.482,21.2502,22.482,1347800.0],["2020-07-13",22.5472,22.5962,21.6255,22.0089,1937500.0],["2020-07-14",21.7804,22.2944,21.4786,22.2128,2279200.0],["2020-07-15",22.8654,23.518,22.4004,23.3956,1652500.0],["2020-07-16",23.1427,23.5506,22.7186,23.1754,1442500.0],["2020-07-17",23.2733,23.6811,22.1231,22.4167,1551400.0],["2020-07-20",22.2944,22.6614,21.6418,21.6581,1387800.0],["2020-07-21",21.9436,22.9959,21.9436,22.6859,2603900.0],["2020-07-22",22.0089,22.5717,21.7886,22.3025,1701600.0],["2020-07-23",22.1557,22.6207,22.017,22.2862,1508800.0],["2020-07-24",22.3923,22.7267,21.7804,22.0089,1463800.0],["2020-07-27",21.911,22.1312,21.4949,21.7397,1513100.0],["2020-07-28",21.6989,22.1149,21.3318,21.3318,1241900.0],["2020-07-29",21.4052,22.7349,21.2502,22.6288,2261700.0],["2020-07-30",22.0252,22.2781,20.9321,21.8539,2799000.0],["2020-07-31",21.6173,22.5146,21.5765,22.433,4823000.0],["2020-08-03",22.5146,22.7838,21.4623,21.756,2701500.0],["2020-08-04",21.5276,21.6662,20.6629,21.2339,3317200.0],["2020-08-05",21.6581,21.6581,20.8342,21.1768,2790700.0],["2020-08-06",21.4134,22.2128,20.0021,20.0837,3344100.0],["2020-08-07",20.1897,21.0136,19.8308,20.8015,3041400.0],["2020-08-10",20.9239,21.4786,20.7037,21.3073,2727200.0],["2020-08-11",21.7641,22.3596,21.4949,21.6091,2485800.0],["2020-08-12",22.0415,22.2209,21.4378,22.2046,1967300.0],["2020-08-13",21.8212,21.9354,20.7363,20.8179,2886100.0],["2020-08-14",20.6855,21.5043,20.4457,21.4961,1737600.0],["2020-08-17",21.4795,22.0668,21.2562,21.9179,1712400.0],["2020-08-18",21.8104,21.9675,21.2066,21.2479,3291800.0],["2020-08-19",21.1487,21.645,20.8096,21.4216,2221900.0],["2020-08-20",21.1073,21.3307,20.4291,20.9667,2795500.0],["2020-08-21",20.8179,21.2231,20.4705,20.6607,2175800.0],["2020-08-24",20.9088,21.951,20.6773,21.6201,3167300.0],["2020-08-25",21.7359,22.0502,21.1818,21.5457,3036200.0],["2020-08-26",21.6367,22.0006,21.2893,21.4299,3936400.0],["2020-08-27",21.372,21.3886,20.2224,20.6442,3660700.0],["2020-08-28",20.76,21.5871,20.669,21.3472,2471800.0],["2020-08-31",21.2728,21.3803,19.693,19.7426,14127500.0],["2020-09-01",19.784,20.1562,19.3705,19.8171,2896400.0],["2020-09-02",19.602,19.9329,19.4118,19.4614,3607600.0],["2020-09-03",19.7096,20.3051,19.2795,19.4614,3879900.0],["2020-09-04",19.6351,19.7261,18.8659,18.8742,3782900.0],["2020-09-08",18.5268,18.6922,18.0471,18.0719,3081100.0],["2020-09-09",18.0885,18.2291,17.2945,17.7494,3697200.0],["2020-09-10",17.7907,17.9479,16.9636,16.9967,2733500.0],["2020-09-11",17.0298,17.6418,16.8065,17.3275,2594800.0],["2020-09-14",17.4268,18.105,17.2779,17.9561,3115200.0],["2020-09-15",17.9975,18.1464,17.5591,17.9396,3267100.0],["2020-09-16",17.9975,19.0313,17.799,18.6261,2795200.0],["2020-09-17",18.1629,18.593,18.0223,18.4193,2497600.0],["2020-09-18",18.2952,18.4607,17.7659,18.1877,5399100.0],["2020-09-21",17.6749,17.7245,17.129,17.5426,2249300.0],["2020-09-22",17.5591,17.8982,17.2614,17.4516,1626400.0],["2020-09-23",17.4185,17.6584,16.5584,16.5666,2124100.0],["2020-09-24",16.4508,16.8396,15.9463,16.5749,2386300.0],["2020-09-25",16.3102,16.7899,16.0869,16.6659,2046900.0],["2020-09-28",17.0298,17.3524,16.8478,17.2779,2458700.0],["2020-09-29",17.2035,17.3441,16.517,16.6907,1812700.0],["2020-09-30",16.6576,16.7982,16.2275,16.3019,2480900.0],["2020-10-01",16.0373,16.211,15.3756,15.6651,3057800.0],["2020-10-02",15.3012,16.3847,15.2019,16.211,2613100.0],["2020-10-05",16.4922,16.7734,16.1862,16.5666,2390800.0],["2020-10-06",16.8561,17.3854,16.5914,16.6493,2303800.0],["2020-10-07",16.7568,17.1952,16.4177,17.1208,2342800.0],["2020-10-08",17.2862,17.9148,17.0629,17.7824,1827000.0],["2020-10-09",17.8982,18.0719,17.22,17.2614,1901500.0],["2020-10-12",17.1869,17.2366,16.7817,17.1787,1627700.0],["2020-10-13",17.0711,17.0794,16.3268,16.4177,2380200.0],["2020-10-14",16.5418,17.2779,16.5005,16.9636,1916500.0],["2020-10-15",16.5583,17.5674,16.3516,17.526,3190000.0],["2020-10-16",17.4599,17.4599,16.6576,16.6741,2009200.0],["2020-10-19",16.6328,16.7651,16.0869,16.1035,1863100.0],["2020-10-20",16.2937,16.5501,16.1117,16.211,1941300.0],["2020-10-21",16.0621,16.335,15.6816,15.8388,2604400.0],["2020-10-22",15.7313,16.5501,15.3425,16.4839,2238400.0],["2020-10-23",16.6659,17.2779,16.5418,16.8644,1566900.0],["2020-10-26",16.5666,16.6576,15.8967,16.029,1682700.0],["2020-10-27",15.9132,16.0042,15.2846,15.3591,3407400.0],["2020-10-28",14.8876,14.9786,14.0771,14.2508,3828000.0],["2020-10-29",14.0853,14.7636,13.9034,14.7139,2889300.0],["2020-10-30",14.6478,15.3425,14.5981,15.3094,4461000.0],["2020-11-02",15.6155,16.1283,15.144,15.8967,2502900.0],["2020-11-03",16.1283,16.2192,15.4831,15.7561,2145800.0],["2020-11-04",15.7561,16.2771,15.235,15.4914,3429600.0],["2020-11-05",15.6072,16.2937,15.3012,15.4418,3121100.0],["2020-11-06",15.3177,15.6899,14.4079,14.532,4067900.0],["2020-11-09",16.12,19.1885,16.12,18.6592,6552600.0],["2020-11-10",18.6922,18.7915,17.2283,17.9065,4226800.0],["2020-11-11",18.105,18.3035,17.3606,17.617,2491400.0],["2020-11-12",17.2862,17.8486,16.8396,17.096,3154500.0],["2020-11-13",17.2118,18.4689,17.2118,18.3118,2807900.0],["2020-11-16",19.5359,20.2389,18.7915,19.9908,4056700.0],["2020-11-17",19.5441,19.5855,18.8411,19.5276,3113900.0],["2020-11-18",19.7013,19.9329,18.7253,18.7915,2973400.0],["2020-11-19",18.4441,18.9404,18.3449,18.9238,2233900.0],["2020-11-20",18.8566,19.0918,18.4031,18.6046,1775700.0],["2020-11-23",18.9406,20.5197,18.8734,20.4609,3040400.0],["2020-11-24",21.2337,22.166,20.7549,21.6704,4279600.0],["2020-11-25",21.3429,21.4352,20.7381,21.2001,2124200.0],["2020-11-27",21.0153,21.1749,20.6709,20.9397,2862700.0],["2020-11-30",20.5953,20.7297,19.5202,19.6462,5402200.0],["2020-12-01",20.3769,21.1917,20.1921,20.3097,4968700.0],["2020-12-02",20.1249,22.25,20.0157,22.0316,5060500.0],["2020-12-03",22.1576,23.3251,21.9224,22.586,4812900.0],["2020-12-04",23.2327,24.165,23.1487,23.9803,2956800.0],["2020-12-07",23.5939,24.0307,22.8463,23.0311,2674400.0],["2020-12-08",22.6952,23.4007,22.4432,22.7372,3196100.0],["2020-12-09",23.0059,23.4427,22.082,22.8043,2949000.0],["2020-12-10",22.754,24.0811,22.7288,23.8879,4031700.0],["2020-12-11",23.9719,24.0223,22.8631,23.0815,3244800.0],["2020-12-14",23.5183,23.6527,21.6116,21.7544,4755500.0],["2020-12-15",22.0568,22.2752,21.5612,22.1996,3968600.0],["2020-12-16",22.0736,22.0736,21.3932,21.4688,2436500.0],["2020-12-17",21.6116,21.8132,21.1917,21.536,4876900.0],["2020-12-18",21.4436,21.6704,20.9229,21.1413,8018700.0],["2020-12-21",20.2761,20.9985,19.8226,20.8389,4736500.0],["2020-12-22",20.7045,21.0657,20.3937,20.4273,2254100.0],["2020-12-23",20.6877,21.746,20.5449,21.3764,1402900.0],["2020-12-24",21.3345,21.4184,20.9901,21.2925,731700.0],["2020-12-28",21.4184,22.1744,21.1161,21.1833,1244400.0],["2020-12-29",21.3345,21.5528,20.9145,21.2253,1099000.0],["2020-12-30",21.2505,22.0064,21.2337,21.9056,2806100.0],["2020-12-31",21.746,22.1324,21.4772,21.7124,1607200.0],["2021-01-04",21.8804,22.1156,20.8893,21.2253,2567700.0],["2021-01-05",21.4352,22.3592,21.3428,21.4856,2661000.0],["2021-01-06",22.124,22.544,21.0657,21.536,2783900.0],["2021-01-07",21.6704,22.1492,21.1917,21.9392,2144600.0],["2021-01-08",22.1912,22.2164,21.1413,21.3261,1481400.0],["2021-01-11",20.7129,21.8552,20.6625,21.7208,1869100.0],["2021-01-12",21.9308,23.0143,21.7712,22.9723,2075900.0],["2021-01-13",22.8379,22.8379,21.8636,22.124,1814700.0],["2021-01-14",22.25,24.7614,22.2248,24.5514,3813900.0],["2021-01-15",24.3582,24.501,23.4091,23.6947,3785900.0],["2021-01-19",23.9803,25.131,23.6611,24.795,2630900.0],["2021-01-20",24.963,25.089,24.2322,24.5934,2400200.0],["2021-01-21",24.4254,24.6018,23.8543,24.0895,1611300.0],["2021-01-22",23.4007,24.4506,23.2579,24.4086,1374700.0],["2021-01-25",23.9635,25.3494,23.5603,25.3074,3658400.0],["2021-01-26",25.5425,26.1305,25.047,25.173,3074500.0],["2021-01-27",24.7698,26.2985,24.6522,25.9289,3295400.0],["2021-01-28",26.2061,26.7773,24.6774,24.9798,3597200.0],["2021-01-29",24.7446,26.1389,23.7283,23.9047,3691600.0],["2021-02-01",24.2238,24.4506,23.0059,23.5267,3284600.0],["2021-02-02",24.1314,24.4674,23.5939,23.7199,2309500.0],["2021-02-03",23.7619,24.8118,23.7115,24.711,1971000.0],["2021-02-04",25.005,25.3914,24.7362,25.2738,2003700.0],["2021-02-05",25.7357,26.0045,25.257,25.3662,1909600.0],["2021-02-08",25.7189,26.9956,25.5845,26.8193,2462400.0],["2021-02-09",26.6345,26.7017,25.8617,26.3069,1800500.0],["2021-02-10",26.3069,26.7269,25.8533,26.6513,1479100.0],["2021-02-11",26.2733,26.6513,25.7189,26.2985,1849800.0],["2021-02-12",25.9793,26.7017,25.9793,26.6681,1482800.0],["2021-02-16",27.256,28.222,27.088,28.012,1673100.0],["2021-02-17",28.4403,28.6503,27.6928,28.3143,1487100.0],["2021-02-18",28.1548,28.3899,27.4072,27.9868,1612600.0],["2021-02-19",28.1716,30.8342,28.0624,30.7334,3553500.0],["2021-02-22",30.851,32.5644,30.8174,31.8337,2927600.0],["2021-02-23",32.3292,33.1272,30.8342,32.7828,3121800.0],["2021-02-24",32.8248,33.0432,31.7329,32.2957,3048700.0],["2021-02-25",32.5392,32.6736,31.2205,32.2621,2108700.0],["2021-02-26",31.8298,32.6859,30.482,32.1095,3294200.0],["2021-03-01",32.8215,32.9995,31.5415,32.3638,2145500.0],["2021-03-02",32.2112,32.6689,31.3212,31.3466,1773200.0],["2021-03-03",31.8297,33.9659,31.7026,33.0843,2726700.0],["2021-03-04",33.3216,34.2965,32.2621,33.0504,2699600.0],["2021-03-05",33.9065,34.3473,32.7537,33.8811,1974300.0],["2021-03-08",34.3134,35.3476,33.5336,34.4406,1693600.0],["2021-03-09",34.0506,34.839,32.83,32.8978,2424300.0],["2021-03-10",32.9826,35.017,32.8554,34.7288,1793700.0],["2021-03-11",34.627,35.9324,34.4745,34.9831,1726800.0],["2021-03-12",35.2797,35.3815,34.3219,34.7881,1640600.0],["2021-03-15",34.7881,35.1526,33.7285,34.3558,1710700.0],["2021-03-16",33.7539,33.8218,32.7791,33.1097,1823900.0],["2021-03-17",33.203,33.2708,31.9484,32.7452,3532900.0],["2021-03-18",32.5079,32.7198,30.4396,30.5159,2875200.0],["2021-03-19",30.8041,31.4737,30.2955,30.7617,4101000.0],["2021-03-22",30.5583,30.8125,29.6852,30.3887,1981400.0],["2021-03-23",29.5495,30.3209,28.8205,29.6852,3482600.0],["2021-03-24",30.4311,31.3127,30.1938,30.287,2287500.0],["2021-03-25",29.5834,31.2957,29.024,31.0923,2070500.0],["2021-03-26",31.8806,32.1264,30.4735,31.3042,1953400.0],["2021-03-29",30.7532,31.177,30.1768,30.6006,1177200.0],["2021-03-30",30.4311,31.2872,30.4311,30.5583,1508900.0],["2021-03-31",30.4396,30.6176,29.9564,30.3294,1605700.0],["2021-04-01",30.4989,32.2875,30.3802,32.2281,2845000.0],["2021-04-05",32.1519,32.4146,31.1262,31.3551,1847000.0],["2021-04-06",31.4653,32.279,31.0584,31.3042,1316500.0],["2021-04-07",31.2025,31.4737,30.7532,31.2364,1283100.0],["2021-04-08",30.9482,30.9482,29.9395,30.3887,1912400.0],["2021-04-09",30.4481,30.8295,29.7614,29.8123,1451300.0],["2021-04-12",29.9395,30.4989,29.2868,29.363,1835600.0],["2021-04-13",29.2444,29.4902,29.0664,29.363,1523100.0],["2021-04-14",29.8208,31.0245,29.6767,30.0581,3295400.0],["2021-04-15",29.9564,30.1938,29.2274,30.0158,1516000.0],["2021-04-16",30.2446,30.7108,29.558,30.0751,1641600.0],["2021-04-19",30.1344,30.3633,29.2613,29.558,1493600.0],["2021-04-20",29.38,29.4478,28.0237,28.6086,1481800.0],["2021-04-21",28.1933,29.4224,28.0576,29.2189,1228300.0],["2021-04-22",29.3037,29.3037,28.1933,28.2102,1869700.0],["2021-04-23",28.3798,29.0409,28.0492,28.8968,1971000.0],["2021-04-26",28.8968,29.2444,28.7443,29.1427,1051200.0],["2021-04-27",29.1511,29.4732,28.829,29.3207,1193700.0],["2021-04-28",29.4817,30.6345,29.4054,30.287,1994100.0],["2021-04-29",30.8041,31.177,30.0073,30.2361,1500200.0],["2021-04-30",29.8632,30.6854,29.5241,29.6682,1811000.0],["2021-05-03",30.1344,31.5924,30.092,31.3635,1696500.0],["2021-05-04",31.3127,31.7874,30.6006,30.7024,2320400.0],["2021-05-05",28.3119,29.7191,28.3119,29.397,9163600.0],["2021-05-06",29.5241,29.9988,28.9986,29.9479,3166400.0],["2021-05-07",29.6004,30.3802,29.1172,30.2192,3825200.0],["2021-05-10",30.5583,31.4229,29.7191,29.7784,2569900.0],["2021-05-11",29.1427,29.6258,28.668,28.9986,2393500.0],["2021-05-12",29.38,30.5667,29.0155,29.2359,2504400.0],["2021-05-13",28.9392,30.0242,28.3713,28.7188,2467100.0],["2021-05-14",29.1172,30.5159,29.1172,30.3633,2373400.0],["2021-05-17",30.1175,31.1177,29.9479,31.0838,2086700.0],["2021-05-18",31.0923,31.389,30.1853,30.2107,1716000.0],["2021-05-19",29.397,29.5072,28.6002,29.3546,2129000.0],["2021-05-20",28.7782,29.1427,28.3882,28.6256,2749900.0],["2021-05-21",29.0748,29.4309,28.6849,28.8121,1857700.0],["2021-05-24",29.0494,29.2868,28.5493,28.9901,1255700.0],["2021-05-25",28.8545,29.0155,27.7525,27.922,1912300.0],["2021-05-26",27.9729,28.5069,27.5914,28.0153,3574000.0],["2021-05-27",28.0237,28.5069,27.761,27.9729,3825400.0],["2021-05-28",27.1252,27.9475,26.8794,27.5236,11026400.0],["2021-06-01",28.1763,28.9477,28.0746,28.7782,3080300.0],["2021-06-02",29.0918,30.5752,28.7103,30.5243,4177600.0],["2021-06-03",30.27,31.4059,29.4987,29.6682,44093600.0],["2021-06-04",29.9988,30.4226,29.4563,30.287,3644500.0],["2021-06-07",30.4396,31.2872,30.3463,30.6515,2637900.0],["2021-06-08",30.2192,31.1177,30.0497,30.6006,2104000.0],["2021-06-09",30.8465,31.016,29.8801,29.914,2775100.0],["2021-06-10",30.4989,30.643,29.2783,29.4987,2239700.0],["2021-06-11",29.9818,30.5667,29.397,29.4139,2916100.0],["2021-06-14",29.736,29.8971,28.5154,28.668,3453300.0],["2021-06-15",28.829,29.6428,28.8121,29.6343,3134600.0],["2021-06-16",29.4478,30.5413,29.2783,29.9734,2714800.0],["2021-06-17",29.9649,30.2107,28.4984,28.6341,3567200.0],["2021-06-18",28.1,28.4052,27.5321,27.5745,4504900.0],["2021-06-21",27.7864,28.7358,27.7271,28.7273,1799800.0],["2021-06-22",28.6002,29.1766,28.1594,28.9223,1276200.0],["2021-06-23",29.202,29.5072,28.6341,28.6425,1784900.0],["2021-06-24",28.8884,28.8884,28.3204,28.5493,2405400.0],["2021-06-25",28.8375,29.5241,28.5917,29.4054,3970200.0],["2021-06-28",29.1172,29.1935,27.5236,27.7271,2837100.0],["2021-06-29",27.8118,28.0831,27.5321,27.5745,1980900.0],["2021-06-30",27.7271,28.473,27.6508,27.8881,2829000.0],["2021-07-01",28.5408,28.7019,27.7101,28.0068,2355600.0],["2021-07-02",27.9729,28.0492,27.3371,27.6253,1711400.0],["2021-07-06",27.4812,27.4812,26.1504,26.4217,2829000.0],["2021-07-07",26.2606,26.7692,25.5147,26.4047,2903300.0],["2021-07-08",25.6842,26.7522,25.6333,26.1504,3339800.0],["2021-07-09",26.6336,26.9387,26.2097,26.8455,1998200.0],["2021-07-12",26.3623,27.1337,26.0487,26.7099,1552300.0],["2021-07-13",26.4301,26.6421,25.9978,26.4471,1459600.0],["2021-07-14",25.9131,26.4895,25.3621,25.4723,2439200.0],["2021-07-15",25.0654,25.4553,24.8704,25.1247,2681400.0],["2021-07-16",25.4638,25.4723,24.3364,24.4212,1915500.0],["2021-07-19",23.4548,23.8109,23.031,23.387,2541700.0],["2021-07-20",23.387,23.955,23.1243,23.5142,2149500.0],["2021-07-21",23.9889,24.8111,23.8956,24.4127,1762300.0],["2021-07-22",24.1584,24.1838,23.5142,23.7091,1486800.0],["2021-07-23",23.7346,23.9295,23.4548,23.8278,1319600.0],["2021-07-26",23.9126,24.7857,23.9126,24.6077,1236900.0],["2021-07-27",24.6924,24.845,24.2093,24.684,1601300.0],["2021-07-28",24.862,25.574,24.5738,25.2773,1529000.0],["2021-07-29",25.7266,25.8876,24.9637,25.0824,1682500.0],["2021-07-30",24.7941,25.1756,24.5653,24.9213,1352000.0],["2021-08-02",25.0654,25.7605,24.5059,24.5314,1489000.0],["2021-08-03",23.8871,25.0993,23.5905,25.0569,3423600.0],["2021-08-04",24.2516,24.8365,23.7854,24.2432,3091500.0],["2021-08-05",24.6585,25.7096,24.489,24.9213,2337300.0],["2021-08-06",25.4384,25.5231,24.5229,24.5992,2276100.0],["2021-08-09",24.133,24.489,23.7176,24.3788,1989100.0],["2021-08-10",24.5822,24.9722,24.3534,24.9722,1843900.0],["2021-08-11",25.218,25.4553,24.7518,25.3706,1697300.0],["2021-08-12",25.6418,25.9894,25.1586,25.5316,2335300.0],["2021-08-13",25.5062,26.2182,25.4892,25.7605,2882900.0],["2021-08-16",25.3621,25.6503,25.0484,25.3282,2400100.0],["2021-08-17",25.0145,25.5486,24.9128,25.1756,1592100.0],["2021-08-18",25.2265,25.4808,24.4212,24.4551,2095900.0],["2021-08-19",23.9634,24.1414,23.5905,23.938,2159800.0],["2021-08-20",23.6668,24.7433,23.5311,24.4636,2495400.0],["2021-08-23",25.2095,25.7944,25.1756,25.7605,1774300.0],["2021-08-24",26.0233,26.4471,25.8707,26.3369,1460300.0],["2021-08-25",26.481,27.1337,26.2352,26.7099,1371600.0],["2021-08-26",26.2776,26.4471,25.7351,26.1758,2358700.0],["2021-08-27",26.4471,28.0661,26.4471,27.6084,1960800.0],["2021-08-30",27.8203,28.0068,27.1506,27.1761,1562700.0],["2021-08-31",26.9557,27.7271,26.8201,27.4049,2003800.0],["2021-09-01",27.4558,27.583,26.2436,26.4386,1622300.0],["2021-09-02",26.8964,27.2693,26.498,26.6505,1375800.0],["2021-09-03",26.7014,26.9642,25.8792,26.0487,1508100.0],["2021-09-07",26.0148,26.9726,25.9724,26.2776,1365000.0],["2021-09-08",26.3878,26.464,25.5994,25.6672,1321900.0],["2021-09-09",25.4129,25.9978,25.0061,25.379,1689500.0],["2021-09-10",25.8368,25.8452,24.8874,25.0315,1125300.0],["2021-09-13",25.4299,26.1335,25.3875,25.9978,1375700.0],["2021-09-14",26.3878,26.3878,25.4553,25.4977,1329700.0],["2021-09-15",25.8537,26.481,25.6842,26.3199,1573300.0],["2021-09-16",26.3793,26.4386,25.8198,26.0402,1606800.0],["2021-09-17",25.9215,26.5742,25.8961,26.0148,2740900.0],["2021-09-20",25.0908,25.947,24.8365,25.2519,1617100.0],["2021-09-21",25.5655,25.7944,24.8789,25.4638,993000.0],["2021-09-22",25.9724,27.5745,25.8029,27.0574,2614500.0],["2021-09-23",26.9896,27.6762,26.8201,27.4134,1580300.0],["2021-09-24",27.1252,27.5745,26.837,27.388,778300.0],["2021-09-27",28.1255,28.7951,27.9644,28.3374,1339500.0],["2021-09-28",28.6934,28.7612,27.9644,28.0831,1899100.0],["2021-09-29",28.1509,28.1509,27.549,27.7186,855700.0],["2021-09-30",27.7101,28.3543,27.3965,28.0831,1193600.0],["2021-10-01",28.2102,29.1172,28.1594,28.7443,1298300.0],["2021-10-04",29.1342,29.736,28.7443,29.0409,2428400.0],["2021-10-05",29.4732,29.6004,28.3119,28.8799,1833700.0],["2021-10-06",28.5917,29.8462,28.0068,29.4054,2552400.0],["2021-10-07",29.5072,29.6767,28.7697,29.0494,1989900.0],["2021-10-08",29.3291,29.7275,28.9731,29.4054,1704800.0],["2021-10-11",29.9055,29.9649,29.1596,29.1935,1604400.0],["2021-10-12",29.1342,30.0157,29.0494,29.8038,1187500.0],["2021-10-13",29.5919,29.9479,28.8545,29.8547,1607500.0],["2021-10-14",30.5837,31.2279,30.2531,31.2025,1453800.0],["2021-10-15",31.4144,31.7704,30.8804,30.8888,1840300.0],["2021-10-18",31.1008,31.6009,30.821,31.1177,1029800.0],["2021-10-19",31.4737,31.9399,31.1771,31.8128,1295700.0],["2021-10-20",31.5246,32.1434,31.2703,31.6941,2199000.0],["2021-10-21",31.3296,31.8976,30.7447,30.999,1158600.0],["2021-10-22",31.1177,31.2364,30.3718,30.9736,983900.0],["2021-10-25",31.211,31.6941,31.1347,31.5161,1304300.0],["2021-10-26",31.4907,31.7535,30.6176,30.7108,1447500.0],["2021-10-27",30.1175,30.287,28.7951,28.9731,1882100.0],["2021-10-28",28.9053,29.397,28.4476,28.8036,2022900.0],["2021-10-29",28.9477,28.9477,28.2018,28.651,2266400.0],["2021-11-01",28.9986,29.5072,28.846,28.9986,2135800.0],["2021-11-02",28.7358,29.1172,28.4221,28.651,2203300.0],["2021-11-03",28.4221,29.4987,28.117,28.7358,3042000.0],["2021-11-04",29.3885,29.4902,27.1761,27.4812,2489100.0],["2021-11-05",27.9729,28.3204,27.6338,27.9475,1923700.0],["2021-11-08",28.312,29.0579,28.1255,28.4306,1632600.0],["2021-11-09",28.4137,28.9223,28.2611,28.7866,1377000.0],["2021-11-10",28.7866,29.1681,28.2696,28.3967,1622600.0],["2021-11-11",28.3713,28.9731,28.2017,28.5662,940400.0],["2021-11-12",28.2611,29.4139,28.2611,29.3037,1878500.0],["2021-11-15",29.4478,29.7275,28.9307,29.3291,1420900.0],["2021-11-16",29.8038,29.8717,29.1681,29.38,1564800.0],["2021-11-17",29.1681,29.2189,27.5151,27.583,2144500.0],["2021-11-18",27.3032,27.7864,27.1252,27.583,1339300.0],["2021-11-19",26.6675,27.1252,26.0995,26.4386,1850000.0],["2021-11-22",26.2521,27.5236,26.2267,27.0489,1988100.0],["2021-11-23",27.566,28.5069,27.5406,28.2187,1802100.0],["2021-11-24",27.9729,28.9562,27.9729,28.7866,1258200.0],["2021-11-26",26.7862,27.1676,25.9809,26.8964,1480700.0],["2021-11-29",27.6169,27.922,26.8285,27.1083,1371800.0],["2021-11-30",26.5742,27.566,26.3708,27.3965,2995800.0],["2021-12-01",28.1509,29.1257,27.4643,27.4728,3191400.0],["2021-12-02",27.4812,28.7019,27.2185,28.3713,2033200.0],["2021-12-03",28.7697,29.0664,26.9557,27.2693,1967100.0],["2021-12-06",27.8034,28.6595,27.5406,28.278,1307800.0],["2021-12-07",28.5832,29.7191,28.1678,28.3713,2294400.0],["2021-12-08",28.4306,28.6934,27.8203,27.9051,1644300.0],["2021-12-09",27.3287,27.7355,27.3032,27.566,1243800.0],["2021-12-10",28.0746,28.1,27.2863,28.0661,1131100.0],["2021-12-13",27.6762,27.8881,27.0235,27.1252,1331400.0],["2021-12-14",26.9642,27.9814,26.7946,26.9048,1829100.0],["2021-12-15",26.6251,27.1761,26.0996,27.0659,1419100.0],["2021-12-16",27.3371,27.5914,26.5658,26.6675,1904700.0],["2021-12-17",26.3708,27.2185,26.0995,27.1083,3001800.0],["2021-12-20",26.2182,26.7183,25.7011,26.6336,1388600.0],["2021-12-21",26.9811,27.5999,26.9472,27.4304,1476000.0],["2021-12-22",27.2778,27.5914,27.032,27.2269,894600.0],["2021-12-23",27.4982,27.6847,27.1761,27.193,704600.0],["2021-12-27",27.0405,27.5236,26.6166,27.5151,943100.0],["2021-12-28",27.7355,28.3289,27.5491,27.8457,898100.0],["2021-12-29",27.7186,28.3543,27.5406,28.0407,769900.0],["2021-12-30",28.0916,28.4645,27.6762,27.6847,782800.0],["2021-12-31",27.6338,28.0068,27.5406,27.7864,690700.0],["2022-01-03",28.1848,28.829,27.939,28.7103,1346300.0],["2022-01-04",29.1766,29.397,27.939,28.2441,3430500.0],["2022-01-05",28.5323,28.7273,27.9305,28.0746,2324400.0],["2022-01-06",28.7443,28.9223,27.6084,28.6934,2597500.0],["2022-01-07",28.8629,29.1766,28.3543,28.5239,1575900.0],["2022-01-10",28.6171,29.0748,28.278,29.024,2401400.0],["2022-01-11",29.3122,29.9056,28.9986,29.6343,1551400.0],["2022-01-12",29.4648,29.8547,29.2529,29.5072,1418900.0],["2022-01-13",29.6089,30.1683,29.4817,29.8886,1554500.0],["2022-01-14",29.8547,31.9399,29.8547,31.9315,3231000.0],["2022-01-18",32.3723,32.8215,31.5415,31.8213,2296800.0],["2022-01-19",32.2197,32.3723,31.2957,31.4059,1755700.0],["2022-01-20",31.1177,31.8297,29.9903,30.0412,1600500.0],["2022-01-21",29.7275,29.8547,28.6171,28.829,1791000.0],["2022-01-24",28.3882,28.7443,27.3626,28.6086,2215400.0],["2022-01-25",28.4221,29.5919,27.7694,29.3546,1774700.0],["2022-01-26",29.8377,30.5498,28.8884,29.0748,2408900.0],["2022-01-27",29.8462,29.9988,28.7188,29.4648,1862700.0],["2022-01-28",29.1596,29.7784,28.9647,29.6767,2179800.0],["2022-01-31",29.5919,29.9988,28.9646,29.8038,2048000.0],["2022-02-01",29.5156,31.3381,29.3715,31.2025,1744400.0],["2022-02-02",31.2703,31.728,30.7532,31.2533,1586300.0],["2022-02-03",31.3212,31.3212,30.4481,30.4565,1221700.0],["2022-02-04",30.643,31.3212,30.3633,30.9736,1459200.0],["2022-02-07",30.6854,31.7704,30.6854,31.5331,1263800.0],["2022-02-08",31.3042,31.5415,30.5413,30.8465,1823200.0],["2022-02-09",30.9312,31.1008,30.5328,30.6769,2035100.0],["2022-02-10",30.3972,31.2364,30.2955,30.5752,1812500.0],["2022-02-11",30.838,32.7537,30.5922,32.7368,3345500.0],["2022-02-14",32.2705,32.6605,31.7874,32.3807,2429900.0],["2022-02-15",31.6348,32.7791,31.2788,32.3299,2100300.0],["2022-02-16",32.7283,33.3895,30.9651,30.9821,2084000.0],["2022-02-17",30.8041,31.0753,30.4311,30.4989,1383300.0],["2022-02-18",30.0581,30.8888,29.8377,30.0327,1461400.0],["2022-02-22",30.9227,31.0245,28.9223,29.1935,1981600.0],["2022-02-23",27.9305,28.0661,25.8113,25.8452,8366700.0],["2022-02-24",25.7351,26.2013,24.7518,25.3027,4312000.0],["2022-02-25",25.4808,25.8537,24.7009,25.2773,4358900.0],["2022-02-28",24.9382,26.1758,24.9382,25.8113,3668300.0],["2022-03-01",26.0487,26.9557,25.1671,25.4553,3813900.0],["2022-03-02",25.752,26.5573,25.6249,26.1504,3144000.0],["2022-03-03",25.93,26.481,24.9298,25.1671,3598000.0],["2022-03-04",25.0739,25.7435,24.8111,25.557,5343500.0],["2022-03-07",26.0656,26.2945,24.7433,24.8704,3809200.0],["2022-03-08",25.7774,28.9731,25.7774,28.9392,6952900.0],["2022-03-09",27.8034,29.558,27.5745,28.4476,4081900.0],["2022-03-10",28.6849,30.2785,28.0068,30.1683,3806400.0],["2022-03-11",30.0751,31.6772,29.7614,30.2446,4027600.0],["2022-03-14",29.8632,31.5839,29.7106,30.8465,4784800.0],["2022-03-15",32.635,32.7198,28.9647,30.0242,2201300.0],["2022-03-16",29.0325,30.3548,29.0325,29.9988,2062200.0],["2022-03-17",30.1768,30.9651,29.7106,30.5667,2893500.0],["2022-03-18",30.3972,31.1008,29.9395,31.033,2969200.0],["2022-03-21",31.3296,31.9399,30.6176,30.838,2184000.0],["2022-03-22",30.8126,31.1516,30.2022,30.7702,1847200.0],["2022-03-23",31.3974,31.6772,30.8888,31.3974,1711600.0],["2022-03-24",31.4568,33.1691,31.3635,32.7283,2140700.0],["2022-03-25",32.7452,33.3894,32.6435,33.3047,1464500.0],["2022-03-28",32.9063,34.5084,32.4824,32.8893,2698100.0],["2022-03-29",32.2112,33.4403,31.7958,33.1691,1855600.0],["2022-03-30",33.5929,34.4406,33.3725,33.6098,1897800.0],["2022-03-31",33.186,34.3049,33.186,33.7794,2156800.0],["2022-04-01",33.8641,34.3134,33.0589,33.8133,1524000.0],["2022-04-04",33.8472,34.0506,33.1012,33.2454,1615200.0],["2022-04-05",33.381,33.5251,32.7198,32.8724,2616900.0],["2022-04-06",32.7876,33.2199,32.2536,33.0589,2086400.0],["2022-04-07",33.1097,33.4657,31.6094,32.2875,2103100.0],["2022-04-08",32.6011,33.3216,32.2705,32.991,1690500.0],["2022-04-11",32.8215,32.8215,31.9823,32.2197,1472800.0],["2022-04-12",32.4316,32.9487,31.3466,31.3551,2118300.0],["2022-04-13",31.5246,32.8639,31.3212,32.652,1464700.0],["2022-04-14",32.4655,32.7622,31.567,32.3384,1764300.0],["2022-04-18",33.1097,34.11,32.4231,34.0337,1937600.0],["2022-04-19",33.9743,34.7118,33.6946,33.9065,1621800.0],["2022-04-20",33.9065,34.4236,33.0843,34.3558,1270600.0],["2022-04-21",34.9661,35.1356,32.5672,32.6435,1414700.0],["2022-04-22",32.4909,32.9063,31.9823,32.1519,1194400.0],["2022-04-25",31.3042,31.5585,29.5834,31.1601,1710500.0],["2022-04-26",31.2618,32.1434,30.8719,30.9651,1415000.0],["2022-04-27",30.7278,31.7026,30.1259,31.1516,1402300.0],["2022-04-28",31.0329,33.1521,30.9482,32.6011,1759600.0],["2022-04-29",32.8215,33.3471,32.101,32.2281,1694300.0],["2022-05-02",32.0332,33.3471,32.0332,33.0504,1533100.0],["2022-05-03",32.9317,34.8135,32.9317,34.4999,1867200.0],["2022-05-04",35.0593,36.7038,34.6609,36.4241,1730600.0],["2022-05-05",36.6953,36.6953,34.6694,35.7883,1489000.0],["2022-05-06",36.28,36.3139,34.8813,36.1783,2114000.0],["2022-05-09",37.2378,39.3231,35.4154,35.8477,4783600.0],["2022-05-10",36.4749,38.5009,35.3221,37.1107,3652100.0],["2022-05-11",38.7043,39.179,37.9329,38.1787,2983000.0],["2022-05-12",38.3229,38.3398,36.9496,38.1957,2508800.0],["2022-05-13",38.7891,40.3318,38.7467,39.7215,2170400.0],["2022-05-16",40.3488,40.9252,39.713,39.9758,2826100.0],["2022-05-17",40.9337,40.9337,38.8569,39.9927,2722500.0],["2022-05-18",40.2979,40.3064,39.1705,39.7893,2115400.0],["2022-05-19",38.9416,39.7724,37.9245,39.2977,2106200.0],["2022-05-20",39.4772,39.8876,38.7675,39.7337,1629900.0],["2022-05-23",40.1698,40.5033,39.0326,40.0929,2006300.0],["2022-05-24",40.0244,40.5973,39.0412,40.5631,2345100.0],["2022-05-25",40.8282,42.3331,40.7598,42.2561,2453500.0],["2022-05-26",42.3929,42.5981,41.0676,41.7516,2264500.0],["2022-05-27",41.8628,42.7948,41.4182,42.6238,2004900.0],["2022-05-31",43.1795,43.5472,41.7174,41.9825,2433100.0],["2022-06-01",42.3074,43.7781,41.9654,43.1624,1889900.0],["2022-06-02",42.9658,44.2483,42.6494,44.0431,2515100.0],["2022-06-03",44.2483,45.3599,44.1372,45.1803,2461500.0],["2022-06-06",45.3172,46.6339,45.1547,46.4116,2903700.0],["2022-06-07",46.4458,49.2418,46.4116,49.2076,3551500.0],["2022-06-08",49.0793,49.7548,48.6518,49.0366,2820400.0],["2022-06-09",48.8485,50.0199,48.8314,49.1306,1832300.0],["2022-06-10",48.9425,49.2845,48.1644,48.1986,2555400.0],["2022-06-13",47.07,47.2752,45.1974,45.4027,2881600.0],["2022-06-14",46.7194,47.4633,44.2911,45.0692,2708600.0],["2022-06-15",44.7614,44.9666,43.094,44.0944,2433900.0],["2022-06-16",43.0,43.4361,40.3494,40.8453,3684000.0],["2022-06-17",40.888,41.5977,37.8697,38.4768,6787500.0],["2022-06-21",39.7765,40.8453,39.3832,40.3323,2750500.0],["2022-06-22",38.6051,39.3575,38.0579,38.2631,2659100.0],["2022-06-23",38.7419,39.024,36.0827,36.476,3085500.0],["2022-06-24",37.0575,38.6906,36.6898,37.1857,3534100.0],["2022-06-27",37.8697,39.9817,37.3567,39.6311,2698500.0],["2022-06-28",40.5033,41.2472,39.7252,40.623,2609600.0],["2022-06-29",40.7769,41.3669,38.7932,39.5114,2331100.0],["2022-06-30",38.1519,39.3917,37.8099,38.6136,2853600.0],["2022-07-01",39.024,39.443,37.7671,39.0326,1589000.0],["2022-07-05",37.921,38.0493,36.3734,37.4593,3124600.0],["2022-07-06",37.0147,37.5192,35.2533,37.5192,4349400.0],["2022-07-07",38.5965,39.4687,38.5196,39.0924,2205900.0],["2022-07-08",39.7936,39.7936,38.5965,39.0326,1820800.0],["2022-07-11",38.5281,39.6568,38.3913,39.0497,1476100.0],["2022-07-12",38.3058,38.9471,37.904,38.6906,1687700.0],["2022-07-13",37.9467,38.7846,37.066,37.2541,2337400.0],["2022-07-14",36.0143,36.7069,35.279,36.4076,1708200.0],["2022-07-15",37.2883,37.7928,36.7154,37.7586,1747200.0],["2022-07-18",38.5025,39.101,38.1947,38.4255,1826500.0],["2022-07-19",38.2545,39.5542,38.2545,39.4174,1236100.0],["2022-07-20",38.8872,39.4003,38.2374,39.2122,1549600.0],["2022-07-21",37.8099,37.9467,36.1426,37.485,1465900.0],["2022-07-22",37.7158,38.2289,36.9549,37.143,1590300.0],["2022-07-25",37.8013,38.7761,37.5192,38.7504,1466100.0],["2022-07-26",39.2464,39.4601,38.4683,39.0326,1101500.0],["2022-07-27",39.0497,40.8025,39.0497,40.6144,1556300.0],["2022-07-28",41.2814,41.726,39.3832,39.956,1554000.0],["2022-07-29",40.5717,41.4182,40.2211,40.888,1818000.0],["2022-08-01",39.9902,40.8624,39.2207,40.5375,1377100.0],["2022-08-02",40.7341,42.0423,40.5546,41.649,1903200.0],["2022-08-03",41.9996,42.4528,40.3152,40.4862,1328200.0],["2022-08-04",40.2125,40.452,38.7419,38.7932,1858500.0],["2022-08-05",38.2887,39.9902,37.9125,39.5884,1619700.0],["2022-08-08",40.1014,40.7427,39.3062,40.3152,1728700.0],["2022-08-09",40.7512,42.1877,40.7512,42.145,1479500.0],["2022-08-10",42.162,43.2308,41.478,42.5981,1936500.0],["2022-08-11",43.171,43.5301,42.239,43.2993,1419300.0],["2022-08-12",43.342,44.2141,43.1282,44.1457,1217400.0],["2022-08-15",42.581,43.5301,41.5037,43.4446,1402400.0],["2022-08-16",43.9491,44.197,42.8888,43.3933,1139400.0],["2022-08-17",43.1865,45.4531,43.1865,44.8498,1404600.0],["2022-08-18",45.7203,46.7114,45.4359,45.5824,2072800.0],["2022-08-19",45.3841,45.8064,45.0739,45.3755,945300.0],["2022-08-22",44.8498,45.6599,44.1862,45.2635,1119600.0],["2022-08-23",45.7633,46.7545,45.522,45.9702,1608400.0],["2022-08-24",46.2891,47.0216,45.4358,46.1512,1704600.0],["2022-08-25",46.358,47.5646,46.2287,47.5646,1300000.0],["2022-08-26",47.6163,48.2627,46.6079,46.832,1155700.0],["2022-08-29",46.9785,48.5212,46.8493,47.5301,1319200.0],["2022-08-30",46.6941,46.6941,45.1945,46.1081,1626800.0],["2022-08-31",45.5393,46.6424,44.9963,45.3583,2836200.0],["2022-09-01",44.824,44.8843,43.3071,44.0397,1915500.0],["2022-09-02",45.229,46.6683,44.8239,46.0995,1748100.0],["2022-09-06",46.7027,47.0475,45.5479,45.703,2082800.0],["2022-09-07",44.8067,45.996,44.0138,45.5048,1838900.0],["2022-09-08",45.7116,46.1253,44.8584,45.2376,1346800.0],["2022-09-09",46.2029,46.2632,45.3324,45.7892,1299000.0],["2022-09-12",46.5045,46.5649,45.3152,45.9099,1488900.0],["2022-09-13",45.3066,46.0995,44.5223,44.6602,1584900.0],["2022-09-14",45.3497,46.2977,44.4534,44.8153,1850100.0],["2022-09-15",43.9707,44.0828,42.3332,43.8328,1790900.0],["2022-09-16",43.6863,43.6863,41.3508,42.6521,5185800.0],["2022-09-19",41.3852,43.6949,41.1784,43.5053,1905200.0],["2022-09-20",43.1261,45.2204,43.1261,44.8843,1703400.0],["2022-09-21",44.8757,45.229,43.5226,43.5312,1847700.0],["2022-09-22",44.1345,45.703,44.1345,45.0394,2101300.0],["2022-09-23",43.4192,43.6174,41.7127,42.4022,2381700.0],["2022-09-26",41.8679,42.5832,40.8681,41.1181,1989500.0],["2022-09-27",41.9454,44.2551,41.9196,43.6174,1622300.0],["2022-09-28",43.9794,46.9354,43.9621,46.7545,2020300.0],["2022-09-29",46.3235,46.3925,45.0739,46.1426,1477900.0],["2022-09-30",45.6082,47.4784,45.3238,46.4011,2035200.0],["2022-10-03",48.1248,48.5557,46.5821,47.961,2622400.0],["2022-10-04",48.9349,50.5379,48.9177,50.1932,3405700.0],["2022-10-05",50.2018,50.2018,48.1765,49.745,2266200.0],["2022-10-06",49.2452,49.6502,47.8059,49.4175,2587400.0],["2022-10-07",49.3917,49.6502,47.3146,47.8662,1889400.0],["2022-10-10",48.0903,48.5557,46.9527,47.3491,1658900.0],["2022-10-11",46.4787,47.4956,45.9788,46.8837,1648300.0],["2022-10-12",46.539,48.2282,45.772,47.8835,1576800.0],["2022-10-13",47.6249,50.5379,47.3405,49.9691,1927800.0],["2022-10-14",49.745,50.6586,48.3488,48.4523,1733300.0],["2022-10-17",49.34,50.0725,48.1937,48.5988,1703700.0],["2022-10-18",49.0814,50.0467,48.4437,50.0294,1887400.0],["2022-10-19",50.2449,51.8134,49.7536,51.4859,2149200.0],["2022-10-20",51.9427,52.6666,50.7189,51.055,1611200.0],["2022-10-21",51.3739,51.6928,50.3311,51.0809,1270900.0],["2022-10-24",51.0636,51.7789,50.5034,50.7965,1313100.0],["2022-10-25",50.5034,51.6841,49.5296,51.5721,1747800.0],["2022-10-26",51.6238,52.4426,51.2532,51.7359,1282700.0],["2022-10-27",52.7183,54.0973,52.6752,52.951,1410700.0],["2022-10-28",53.4337,53.9249,51.9082,53.0027,1289800.0],["2022-10-31",52.3305,53.4595,51.9168,52.7183,1841700.0],["2022-11-01",53.5112,53.8732,52.2788,53.4681,2036900.0],["2022-11-02",53.2872,54.1318,52.0547,52.5287,1489600.0],["2022-11-03",52.072,54.7264,51.5118,54.4506,1552000.0],["2022-11-04",55.4245,55.7951,53.9508,54.3731,1820000.0],["2022-11-07",54.5196,55.4159,54.0714,54.7006,3147700.0],["2022-11-08",55.2435,55.2435,53.5716,53.9852,1579100.0],["2022-11-09",53.6836,55.097,52.1668,52.1926,1748700.0],["2022-11-10",53.0631,53.4251,52.0375,53.2958,2094900.0],["2022-11-11",54.623,55.3383,53.201,53.4768,1827000.0],["2022-11-14",53.6922,55.0108,53.3302,54.1404,2236500.0],["2022-11-15",54.5971,56.8724,54.4679,56.4846,2218100.0],["2022-11-16",56.0278,56.5707,55.3555,55.5969,1562900.0],["2022-11-17",54.8212,56.2001,54.3558,56.1743,1386700.0],["2022-11-18",55.0817,55.4546,53.859,55.2551,1120100.0],["2022-11-21",55.3765,55.4112,52.9918,54.9082,1541100.0],["2022-11-22",55.7581,57.0154,55.6193,56.894,1665100.0],["2022-11-23",56.0009,56.8854,55.7667,56.0182,1708200.0],["2022-11-25",56.0702,57.397,56.0269,56.183,977500.0],["2022-11-28",55.1077,56.209,54.544,54.9256,3145600.0],["2022-11-29",55.2117,56.235,54.2405,54.2839,2269200.0],["2022-11-30",54.7782,55.3158,52.1594,54.0584,14901200.0],["2022-12-01",54.6654,55.1337,52.671,52.7577,2440800.0],["2022-12-02",52.5929,53.0525,48.8468,48.9249,4431100.0],["2022-12-05",49.4885,49.8441,45.4996,45.517,3616800.0],["2022-12-06",44.988,46.1587,43.9214,44.4764,2695300.0],["2022-12-07",44.1642,44.9967,43.7653,44.381,2000300.0],["2022-12-08",45.0053,45.3175,42.9589,43.1323,2584300.0],["2022-12-09",42.7507,43.3577,42.1784,42.2478,2031800.0],["2022-12-12",42.4906,44.3376,42.031,44.0862,2818900.0],["2022-12-13",44.7105,44.9793,43.3664,44.2249,2441800.0],["2022-12-14",44.5718,45.0314,43.7306,43.9041,1773500.0],["2022-12-15",43.7827,44.3376,43.3838,44.3376,2238000.0],["2022-12-16",43.5312,44.1295,42.8548,44.0168,6157700.0],["2022-12-19",44.2856,44.7799,42.7247,43.1236,1841600.0],["2022-12-20",43.4618,43.8694,43.3144,43.5832,2070500.0],["2022-12-21",44.2596,44.6498,42.9155,43.6612,1842800.0],["2022-12-22",43.4791,43.6612,42.005,42.5773,1473700.0],["2022-12-23",43.0629,44.1902,42.664,44.1208,1198900.0],["2022-12-27",44.0515,44.3983,43.7393,44.1642,1916900.0],["2022-12-28",43.8,44.0601,42.3432,42.4299,1990500.0],["2022-12-29",42.4472,44.9273,42.4212,44.6585,2508800.0],["2022-12-30",44.355,45.2568,44.3116,44.9967,1388100.0],["2023-01-03",44.5804,45.2048,42.6814,43.0542,1922800.0],["2023-01-04",42.1958,43.6092,42.005,43.5312,2296400.0],["2023-01-05",43.2363,44.6064,42.5253,43.8607,2971000.0],["2023-01-06",44.3723,46.3928,44.0255,44.1382,1801100.0],["2023-01-09",45.1181,45.4649,43.0282,43.4965,2284400.0],["2023-01-10",44.433,45.0227,43.3057,44.8319,2541700.0],["2023-01-11",45.066,45.3522,44.4243,44.7278,1589400.0],["2023-01-12",45.014,45.8031,44.7452,45.1961,1693900.0],["2023-01-13",45.2308,45.5516,44.5457,45.1007,1545700.0],["2023-01-17",45.4476,46.1153,44.9446,45.4389,1914900.0],["2023-01-18",45.6904,47.3987,45.2915,46.2627,2946800.0],["2023-01-19",46.2454,47.8496,45.9852,47.6155,1970400.0],["2023-01-20",47.6849,49.4018,47.5721,49.3671,2552200.0],["2023-01-23",49.9048,51.0321,49.6186,50.1476,1872700.0],["2023-01-24",50.2083,50.7112,49.0896,50.6418,1583100.0],["2023-01-25",50.3904,50.7112,49.2977,49.8527,1355900.0],["2023-01-26",50.2603,51.509,49.8354,51.3182,1845700.0],["2023-01-27",51.3789,51.4396,49.107,49.3931,1828900.0],["2023-01-30",49.1417,49.6793,48.3179,48.4913,1878500.0],["2023-01-31",48.7428,49.6273,48.4219,49.3411,2041400.0],["2023-02-01",49.159,49.6099,46.6703,47.39,2336500.0],["2023-02-02",47.286,47.5288,45.9419,46.8697,1899200.0],["2023-02-03",46.8003,47.6068,45.9592,46.0893,1595200.0],["2023-02-06",46.0112,46.5922,44.2856,45.4389,2285200.0],["2023-02-07",45.7511,47.3813,45.6297,47.364,1778000.0],["2023-02-08",47.1125,47.3467,45.1094,46.0546,1746800.0],["2023-02-09",46.0286,46.176,45.2048,45.3782,1845900.0],["2023-02-10",46.0199,48.1358,45.8898,48.0664,2074200.0],["2023-02-13",47.9103,47.9797,47.2339,47.7369,1238800.0],["2023-02-14",47.3987,48.3526,47.2166,48.0057,1435900.0],["2023-02-15",47.5201,47.6849,46.5576,47.2599,1409300.0],["2023-02-16",47.3553,47.8843,46.4882,46.6616,1728800.0],["2023-02-17",45.9245,46.1066,44.6325,45.3522,1722900.0],["2023-02-21",45.2915,46.15,45.2395,45.7598,2292600.0],["2023-02-22",45.4736,46.5229,45.1267,45.6991,1589300.0],["2023-02-23",46.2367,46.9217,45.8118,46.254,1678400.0],["2023-02-24",44.0515,44.0688,41.1899,43.6612,5283000.0],["2023-02-27",43.7046,44.7279,42.9502,44.2683,3391500.0],["2023-02-28",44.6671,44.8319,43.0109,43.1149,3235200.0],["2023-03-01",43.0542,44.7712,42.8895,44.6671,4467500.0],["2023-03-02",43.9387,45.2135,43.5485,45.1614,2522900.0],["2023-03-03",45.5603,46.8177,44.3983,46.4448,2110600.0],["2023-03-06",46.3224,46.5498,45.1768,45.5616,2008600.0],["2023-03-07",45.5966,45.8939,44.6783,45.3954,1728900.0],["2023-03-08",45.2555,45.5353,43.2966,43.9787,2621600.0],["2023-03-09",44.1973,45.5091,43.3578,43.5852,2357300.0],["2023-03-10",43.9787,44.6171,42.8331,43.0867,2411000.0],["2023-03-13",41.7312,42.2647,40.5682,40.813,2634000.0],["2023-03-14",41.329,42.4833,40.4632,41.1541,2078100.0],["2023-03-15",39.7374,40.2708,38.6705,39.4575,3027400.0],["2023-03-16",39.3963,41.5214,38.5306,41.4339,3791300.0],["2023-03-17",41.4339,41.8362,40.7693,41.2678,7624700.0],["2023-03-20",41.6351,43.3316,41.5389,42.973,3539100.0],["2023-03-21",44.0224,44.1361,42.632,43.0168,3528200.0],["2023-03-22",42.8506,44.3723,42.8506,42.973,2542900.0],["2023-03-23",43.2616,43.9088,41.705,42.1685,2393300.0],["2023-03-24",41.0754,41.9761,40.6381,41.6263,2644300.0],["2023-03-27",42.0461,43.2179,41.3989,42.7632,2075900.0],["2023-03-28",42.8069,43.7251,42.527,43.5327,1955300.0],["2023-03-29",44.0487,44.4072,42.4221,42.973,2219500.0],["2023-03-30",43.4628,43.4628,42.632,43.1217,1619200.0],["2023-03-31",42.5445,42.7544,41.6088,42.3084,4163600.0],["2023-04-03",44.0137,44.0137,41.9236,42.5795,5847000.0],["2023-04-04",42.3609,42.4746,39.0465,39.1602,4293800.0],["2023-04-05",39.1252,40.9792,38.9591,40.778,3348800.0],["2023-04-06",41.0404,41.2065,40.3233,40.4457,2136100.0],["2023-04-10",40.2271,41.4776,40.2271,40.9092,1331000.0],["2023-04-11",41.1016,42.0461,40.9529,41.9411,1618500.0],["2023-04-12",42.116,42.116,40.4457,40.5244,2835800.0],["2023-04-13",40.1571,40.7955,39.0728,40.5507,1943700.0],["2023-04-14",40.7256,41.0666,39.9822,40.6119,1517000.0],["2023-04-17",40.367,40.5507,39.4663,39.8248,1605900.0],["2023-04-18",39.4488,39.9473,39.0903,39.7899,1575500.0],["2023-04-19",39.3613,39.615,38.7754,39.5712,2080500.0],["2023-04-20",39.0028,39.6237,38.9153,39.4313,2106200.0],["2023-04-21",39.8161,39.8161,38.5568,38.7667,1387800.0],["2023-04-24",38.6792,39.8336,38.5481,39.475,1940600.0],["2023-04-25",39.0203,39.2127,38.0321,38.3032,1722800.0],["2023-04-26",38.3819,38.7579,37.761,38.1283,2078300.0],["2023-04-27",38.1983,38.5393,37.3587,37.5949,2424700.0],["2023-04-28",37.4987,38.723,37.1314,38.5743,3104300.0],["2023-05-01",38.4694,38.8716,37.9621,38.3557,2503400.0],["2023-05-02",38.0409,38.1021,35.8808,36.4055,2854100.0],["2023-05-03",36.4842,37.2013,35.3474,36.6504,6530700.0],["2023-05-04",35.2162,35.6797,33.0649,33.4585,6059400.0],["2023-05-05",34.2543,34.4466,32.4615,33.5634,3809800.0],["2023-05-08",34.3155,34.7877,33.9832,34.1318,2424800.0],["2023-05-09",33.8083,34.9626,33.6596,34.4291,2947800.0],["2023-05-10",34.5603,35.7059,34.1056,35.4173,3202600.0],["2023-05-11",34.7615,35.3649,34.7265,35.0763,2194100.0],["2023-05-12",35.5922,35.6535,34.7352,35.0238,1572400.0],["2023-05-15",35.1113,35.7671,34.8227,35.1987,3218700.0],["2023-05-16",35.155,35.3124,34.1755,34.4466,2185000.0],["2023-05-17",34.9066,36.1628,34.6501,35.862,2483100.0],["2023-05-18",35.6674,37.0032,35.4905,36.9589,2492300.0],["2023-05-19",37.3039,37.4101,36.4636,36.5785,2076700.0],["2023-05-22",36.8616,37.7285,36.5785,37.4189,2808000.0],["2023-05-23",37.9143,38.9228,37.3835,38.1532,4202800.0],["2023-05-24",38.3212,38.8166,37.6932,38.4893,2353200.0],["2023-05-25",37.8612,38.1355,37.1535,37.8966,2087600.0],["2023-05-26",38.1974,38.3035,37.472,37.9851,2499400.0],["2023-05-30",37.2862,37.8524,36.9147,37.4985,1640600.0],["2023-05-31",36.782,37.0828,36.3663,36.6582,4757100.0],["2023-06-01",36.9412,37.4455,36.3486,36.552,2232100.0],["2023-06-02",37.4366,38.507,37.1624,38.2682,2272600.0],["2023-06-05",38.5778,38.7016,37.2332,38.1178,2434300.0],["2023-06-06",37.7905,39.0289,37.6224,38.8608,2848700.0],["2023-06-07",39.1439,40.7804,38.8608,40.7274,2200500.0],["2023-06-08",40.7274,40.8777,39.7101,40.5416,2709100.0],["2023-06-09",40.7274,40.7274,39.8693,40.5328,1618100.0],["2023-06-12",39.6216,40.6035,39.6216,40.4708,1459800.0],["2023-06-13",40.8601,41.382,40.1524,40.1612,1450900.0],["2023-06-14",40.5681,40.7362,38.9051,39.4535,1594800.0],["2023-06-15",39.4535,40.5062,39.3916,40.4354,2782000.0],["2023-06-16",40.5593,40.9043,40.2674,40.692,3655400.0],["2023-06-20",40.5858,40.5858,39.2412,39.3562,1875700.0],["2023-06-21",38.5689,39.7101,38.4097,39.4005,1567400.0],["2023-06-22",38.8697,39.0731,37.587,37.6401,2336200.0],["2023-06-23",37.2243,38.2416,37.1535,37.5959,3003600.0],["2023-06-26",37.6666,38.1974,37.2243,37.8701,2666700.0],["2023-06-27",37.9674,38.7105,37.4543,38.5866,2406600.0],["2023-06-28",38.5689,38.9228,38.1797,38.8343,1892600.0],["2023-06-29",38.9582,39.4801,38.737,39.3385,1516000.0],["2023-06-30",39.6039,39.6393,39.0024,39.4624,1840400.0],["2023-07-03",39.7897,40.1435,39.4358,39.542,696700.0],["2023-07-05",39.8162,39.9843,39.3208,39.5774,1463900.0],["2023-07-06",39.0997,39.6128,38.2947,39.5154,1654800.0],["2023-07-07",39.4978,41.0901,39.4978,40.4797,2168200.0],["2023-07-10",40.3293,40.7185,39.9931,40.0462,1317800.0],["2023-07-11",40.2497,41.5058,40.2054,41.382,2110500.0],["2023-07-12",41.8862,42.1427,40.807,41.0812,1703700.0],["2023-07-13",41.3466,41.7004,40.9131,41.5943,1375300.0],["2023-07-14",41.3554,41.3731,40.4443,40.8777,1771200.0],["2023-07-17",40.8424,41.0635,40.3647,40.7451,1394300.0],["2023-07-18",41.0989,42.0543,40.9397,41.2051,1396100.0],["2023-07-19",41.3908,42.0189,41.1785,41.9304,1142700.0],["2023-07-20",42.417,42.8947,42.2224,42.762,1715700.0],["2023-07-21",42.992,43.5404,42.7266,43.3104,1679800.0],["2023-07-24",43.7527,45.2566,43.567,44.4781,2731500.0],["2023-07-25",44.2835,44.77,43.7527,44.142,1911700.0],["2023-07-26",43.8766,45.3273,43.8766,45.0266,1953700.0],["2023-07-27",45.2389,45.4866,44.5312,44.8408,1613000.0],["2023-07-28",45.2123,45.6723,44.8585,45.6458,2017100.0],["2023-07-31",45.9289,46.5304,45.8581,46.0792,1693900.0],["2023-08-01",45.9023,46.5658,45.7785,46.2915,1689000.0],["2023-08-02",46.2296,46.5658,45.46,45.6635,2721900.0],["2023-08-03",46.0527,47.1585,44.9293,46.9196,4269000.0],["2023-08-04",47.3619,49.2461,47.0877,48.6004,2875600.0],["2023-08-07",48.7596,50.0246,48.6269,49.8742,2830300.0],["2023-08-08",49.485,50.8561,49.2727,50.7942,1967400.0],["2023-08-09",50.8561,52.3334,50.6704,51.9354,2276000.0],["2023-08-10",52.1653,52.6077,51.4577,51.5019,1819500.0],["2023-08-11",51.5815,52.7315,51.5638,52.4926,1723200.0],["2023-08-14",52.1477,52.183,51.1304,51.263,1492600.0],["2023-08-15",50.29,50.3077,49.1311,49.7327,2221700.0],["2023-08-16",50.0983,52.1761,49.9021,50.5174,4344400.0],["2023-08-17",51.0525,51.3021,50.4817,50.5977,1833000.0],["2023-08-18",50.0537,51.6143,50.0002,51.3735,2238100.0],["2023-08-21",51.3646,51.5697,50.0537,50.6868,1921300.0],["2023-08-22",50.5977,51.106,50.2945,50.4282,1802500.0],["2023-08-23",49.9913,50.1518,48.8409,49.3671,2113500.0],["2023-08-24",49.1798,50.2142,49.1441,49.9645,1626700.0],["2023-08-25",50.0448,51.5518,49.9289,50.9187,2106200.0],["2023-08-28",50.7404,51.1951,50.0983,50.348,1549900.0],["2023-08-29",50.3658,50.5353,49.804,50.1964,1527500.0],["2023-08-30",50.2142,50.455,49.6524,49.7327,1546200.0],["2023-08-31",49.6792,49.6792,48.8409,49.1263,2462400.0],["2023-09-01",50.018,51.2576,49.6881,50.7225,1872200.0],["2023-09-05",51.106,51.8461,50.3926,51.0257,2076100.0],["2023-09-06",50.8206,51.3646,50.027,51.0525,1792300.0],["2023-09-07",51.1862,52.2742,51.1862,52.069,2269100.0],["2023-09-08",52.7914,54.6105,52.0958,54.3876,2780100.0],["2023-09-11",54.9137,55.4666,54.0131,54.5838,2895200.0],["2023-09-12",54.4678,55.2169,54.236,54.6729,1717100.0],["2023-09-13",54.9494,55.0832,53.9774,54.3698,1812700.0],["2023-09-14",54.8959,55.0564,53.585,53.6831,1905700.0],["2023-09-15",53.1124,53.4602,52.4525,52.8449,6855600.0],["2023-09-18",53.7723,54.673,53.2194,53.8169,1958400.0],["2023-09-19",54.1557,54.2003,52.2563,52.6844,1824000.0],["2023-09-20",52.4168,53.2551,52.1493,52.185,1717300.0],["2023-09-21",53.041,54.9048,52.6665,52.8449,2672000.0],["2023-09-22",53.2016,53.5226,51.2665,51.3467,2429000.0],["2023-09-25",51.2843,52.2652,50.9811,51.6232,1915400.0],["2023-09-26",50.7314,51.106,50.2766,50.669,1619900.0],["2023-09-27",51.0881,51.7213,50.6155,51.2932,2478500.0],["2023-09-28",51.2041,52.4703,51.2041,52.2831,1808500.0],["2023-09-29",52.1761,52.4168,50.4907,50.7671,2148700.0],["2023-10-02",51.0881,51.1773,49.6167,50.2945,1681900.0],["2023-10-03",49.2511,49.5454,47.2893,48.288,2289700.0],["2023-10-04",47.6371,47.7798,45.702,46.5937,3078600.0],["2023-10-05",46.2727,47.1734,46.2014,46.8613,1734600.0],["2023-10-06",47.3071,47.3071,46.3084,46.4332,1779200.0],["2023-10-09",47.1912,47.6192,46.2192,47.2536,1732500.0],["2023-10-10",47.1823,48.5823,46.9504,48.3861,1631800.0],["2023-10-11",47.8868,48.3594,47.1644,48.2345,1204200.0],["2023-10-12",48.4575,48.4575,46.8612,47.6638,1473400.0],["2023-10-13",48.3861,48.5912,47.6906,47.7887,1277100.0],["2023-10-16",48.4842,49.1887,48.1632,49.0371,1439400.0],["2023-10-17",48.8498,49.9378,48.6002,49.7148,1577700.0],["2023-10-18",49.9199,51.213,49.6167,51.0792,1686700.0],["2023-10-19",50.9722,51.2754,50.2053,50.5531,1077000.0],["2023-10-20",50.5531,51.0346,49.9378,50.0805,1604000.0],["2023-10-23",49.8575,49.8575,48.8677,49.5365,1420600.0],["2023-10-24",49.7862,50.027,48.6804,48.6983,1563600.0],["2023-10-25",48.8409,49.2868,47.9403,47.9849,1638800.0],["2023-10-26",47.6638,48.4753,46.7007,48.2613,1660600.0],["2023-10-27",48.1097,48.1097,46.5848,47.6014,1401100.0],["2023-10-30",48.074,48.5734,47.0931,47.5746,1107400.0],["2023-10-31",47.8243,49.4206,47.4855,49.3849,1888400.0],["2023-11-01",49.3849,50.7136,48.7607,49.7327,2400300.0],["2023-11-02",50.6244,52.5417,50.1786,51.4983,2974000.0],["2023-11-03",51.3557,51.4894,49.3314,50.1875,1904700.0],["2023-11-06",50.5174,50.883,49.5632,49.7594,2020500.0],["2023-11-07",49.046,49.0906,47.7797,48.3237,1930500.0],["2023-11-08",48.0473,48.3237,47.4676,47.4855,1490800.0],["2023-11-09",47.6103,47.9849,46.7186,46.8167,1447800.0],["2023-11-10",47.2625,48.1721,47.1555,47.9759,1454000.0],["2023-11-13",48.0116,48.5734,47.7173,48.3415,1310800.0],["2023-11-14",48.4932,49.5097,48.4753,48.9212,2025100.0],["2023-11-15",48.8583,49.8653,48.7234,49.083,1919800.0],["2023-11-16",48.6065,49.0111,46.8982,47.4646,1466300.0],["2023-11-17",47.7433,48.9751,47.6714,48.2648,1358400.0],["2023-11-20",48.5525,49.1729,48.3727,48.7773,1661000.0],["2023-11-21",48.4806,48.6425,47.8153,48.5525,1379400.0],["2023-11-22",47.6534,49.137,47.2039,49.0291,1351200.0],["2023-11-24",49.2808,49.6585,48.6784,48.6964,525300.0],["2023-11-27",48.5436,49.065,48.2289,48.8762,1471700.0],["2023-11-28",48.8313,49.5236,48.4447,48.6245,2018400.0],["2023-11-29",49.11,49.3707,47.042,47.4107,2442500.0],["2023-11-30",47.5365,48.13,46.6554,47.1859,8421900.0],["2023-12-01",47.1409,49.2898,47.069,48.8582,5127200.0],["2023-12-04",48.4087,48.9482,47.5545,48.8852,2663100.0],["2023-12-05",48.9122,49.7843,48.5256,48.8672,3109500.0],["2023-12-06",48.5885,48.5885,47.1409,47.3837,2121100.0],["2023-12-07",47.7883,48.139,46.7723,47.069,1582400.0],["2023-12-08",47.4286,47.8422,47.069,47.3567,2108000.0],["2023-12-11",47.4286,47.6444,46.5565,46.7363,2050000.0],["2023-12-12",46.2778,46.5745,45.8282,46.044,1890700.0],["2023-12-13",46.062,47.7703,45.9721,47.7523,2737600.0],["2023-12-14",48.4447,50.144,48.4447,49.9282,3414000.0],["2023-12-15",49.8113,50.4497,49.5236,50.3238,5709900.0],["2023-12-18",51.151,51.7984,50.5486,50.7644,1630100.0],["2023-12-19",51.0881,52.4817,50.8093,51.8793,2062000.0],["2023-12-20",51.9242,53.0931,51.7624,52.0052,1936100.0],["2023-12-21",51.8703,52.131,50.5036,51.0791,1523100.0],["2023-12-22",51.4837,52.0591,51.124,51.133,1137900.0],["2023-12-26",51.4747,51.7624,50.9262,51.2409,1025200.0],["2023-12-27",51.2229,51.2229,50.5756,50.7824,1165100.0],["2023-12-28",50.4857,50.9532,49.8203,49.9911,1079500.0],["2023-12-29",50.0721,50.3868,49.7933,49.9642,959500.0],["2024-01-02",50.2249,51.2229,49.9732,50.4767,1478500.0],["2024-01-03",50.126,50.9802,50.0001,50.3598,1371400.0],["2024-01-04",50.7824,51.2139,48.8133,48.9122,1809000.0],["2024-01-05",49.3258,49.3977,47.9771,48.1929,2073300.0],["2024-01-08",47.4736,47.9681,46.6104,47.7883,2333900.0],["2024-01-09",47.5905,47.7433,47.1679,47.5275,1422800.0],["2024-01-10",47.6984,47.8243,46.5026,47.1499,1182400.0],["2024-01-11",47.3927,47.9232,47.114,47.8512,1577100.0],["2024-01-12",48.6784,49.3887,48.3367,49.3168,1762500.0],["2024-01-16",49.2718,49.8203,47.8512,47.8692,1992400.0],["2024-01-17",47.2758,47.8333,46.7993,47.051,1725100.0],["2024-01-18",47.1409,47.3747,46.4486,47.105,1123000.0],["2024-01-19",47.1859,47.2848,46.6824,47.2129,908100.0],["2024-01-22",47.2848,47.6804,46.8083,47.3567,1490000.0],["2024-01-23",47.2668,47.7703,46.8622,47.2398,2246100.0],["2024-01-24",47.5725,47.9681,47.3387,47.8243,1411500.0],["2024-01-25",48.3188,48.7953,47.7254,48.3008,1723000.0],["2024-01-26",48.2648,49.7124,48.2648,49.6854,1161100.0],["2024-01-29",49.6315,50.081,49.146,50.0451,1611100.0],["2024-01-30",49.5955,51.4387,49.5146,51.2139,2280200.0],["2024-01-31",51.3218,51.9872,50.7554,50.7914,2092900.0],["2024-02-01",51.0431,51.8074,49.5236,51.7534,2455700.0],["2024-02-02",51.7085,51.8433,50.6745,50.8183,1218100.0],["2024-02-05",50.4047,52.1221,49.9282,51.9872,1570200.0],["2024-02-06",52.167,52.3738,50.4767,50.8004,2052300.0],["2024-02-07",51.0791,51.6635,50.6295,51.3848,1545800.0],["2024-02-08",51.3938,53.0212,51.2499,52.6525,1676800.0],["2024-02-09",52.6346,53.5607,52.4727,53.5157,1774700.0],["2024-02-12",53.7405,54.0372,53.3089,53.3359,1870400.0],["2024-02-13",53.0302,53.5966,52.3558,52.8324,1672900.0],["2024-02-14",53.5876,53.7854,52.167,53.5157,2302000.0],["2024-02-15",53.9473,55.5567,53.6326,54.7745,2826100.0],["2024-02-16",54.9723,55.1251,53.9023,54.0462,2225800.0],["2024-02-20",53.9473,54.0462,52.6346,53.3718,2754600.0],["2024-02-21",51.8793,53.0841,50.7734,52.6256,3342700.0],["2024-02-22",51.9153,52.5087,51.3218,52.4907,2238500.0],["2024-02-23",52.2277,52.7265,51.9647,52.4454,1683600.0],["2024-02-26",52.1098,53.4883,51.8831,52.8534,2012800.0],["2024-02-27",53.6334,54.0687,53.0076,53.1981,1942300.0],["2024-02-28",50.9943,51.8468,49.244,49.5342,4006300.0],["2024-02-29",49.4526,50.6406,49.3529,50.3323,2854500.0],["2024-03-01",50.7404,51.2573,50.1509,50.6134,2337000.0],["2024-03-04",51.212,51.6926,50.2144,50.55,3439000.0],["2024-03-05",50.4411,51.5113,50.3867,50.6225,2468900.0],["2024-03-06",50.7495,50.7948,49.2531,50.4139,3732300.0],["2024-03-07",50.9671,52.6902,50.5228,51.874,2495800.0],["2024-03-08",51.7198,52.0463,50.8402,51.1122,2403300.0],["2024-03-11",50.9399,51.9738,50.6134,51.2211,2844000.0],["2024-03-12",51.0941,51.7108,50.9399,51.085,2101700.0],["2024-03-13",51.8559,54.2682,51.6201,53.7241,3349400.0],["2024-03-14",54.0687,54.631,52.5632,52.8262,3293200.0],["2024-03-15",54.2863,54.7307,53.4611,53.8148,17183400.0],["2024-03-18",54.377,54.7488,53.5518,53.8057,2242600.0],["2024-03-19",53.7876,54.631,53.7876,54.105,1911400.0],["2024-03-20",53.8329,55.7827,53.4611,55.7646,2105200.0],["2024-03-21",55.9369,55.9822,55.1207,55.8734,1912500.0],["2024-03-22",56.0185,56.1001,55.03,55.8552,1657900.0],["2024-03-25",56.1999,56.6533,55.4109,55.5106,1158500.0],["2024-03-26",55.6104,55.8371,54.105,54.1322,1404600.0],["2024-03-27",54.0233,54.8123,53.7331,54.0415,1591100.0],["2024-03-28",54.1594,55.1388,53.7331,54.7488,2462600.0],["2024-04-01",54.6763,55.2204,53.6515,54.9393,1882000.0],["2024-04-02",55.0391,55.5378,54.2863,55.4834,2167400.0],["2024-04-03",56.218,57.4242,55.8643,57.27,2275500.0],["2024-04-04",57.27,57.4695,56.4538,57.0433,1316600.0],["2024-04-05",57.7779,58.186,56.9254,57.7779,1360600.0],["2024-04-08",57.397,57.8958,56.5717,56.608,1447400.0],["2024-04-09",56.9617,57.2791,55.2567,55.3837,1708100.0],["2024-04-10",55.2386,56.3994,54.6763,55.1479,1688300.0],["2024-04-11",55.6739,55.9369,54.7216,55.2748,1294300.0],["2024-04-12",55.556,55.7827,54.1956,54.4133,1176600.0],["2024-04-15",54.64,54.9121,53.3885,53.4611,1412000.0],["2024-04-16",53.2253,53.3885,51.9919,52.1914,1566600.0],["2024-04-17",52.4454,53.2706,51.7289,51.738,1560800.0],["2024-04-18",51.7743,52.0645,50.559,51.0397,1973400.0],["2024-04-19",50.9581,51.9556,50.9218,51.5566,1603500.0],["2024-04-22",51.4024,52.3909,51.1666,51.8468,1969100.0],["2024-04-23",51.5385,52.5179,50.9309,52.1098,1675600.0],["2024-04-24",51.8649,52.1551,51.348,52.0826,1273700.0],["2024-04-25",51.5566,52.5542,51.3117,52.2912,1755500.0],["2024-04-26",51.8649,52.0645,50.9036,51.9738,1303200.0],["2024-04-29",52.001,52.5995,51.8559,52.4726,1817500.0],["2024-04-30",52.2277,52.4,49.1715,49.1987,2255600.0],["2024-05-01",49.2168,50.16,47.9925,48.6364,1728000.0],["2024-05-02",48.9901,49.507,48.5276,49.1896,1625400.0],["2024-05-03",49.6068,49.8517,48.7997,49.3529,1688600.0],["2024-05-06",49.5161,50.3867,49.5161,50.0602,1575700.0],["2024-05-07",50.0602,50.7676,49.7247,49.7428,2527200.0],["2024-05-08",51.8105,52.3909,49.8698,51.6473,3427500.0],["2024-05-09",51.4659,52.4544,51.2845,52.3547,1874000.0],["2024-05-10",52.6449,52.9079,51.2029,51.3934,1340400.0],["2024-05-13",51.6201,51.6745,50.9399,50.9762,1569600.0],["2024-05-14",50.8674,51.6926,50.5046,51.6019,2006400.0],["2024-05-15",51.5294,51.874,50.6044,51.6382,1716100.0],["2024-05-16",51.4206,51.874,51.1485,51.6836,1410500.0],["2024-05-17",51.9012,53.2615,51.9012,52.9713,2019300.0],["2024-05-20",52.6902,53.0348,51.6201,51.9103,1472300.0],["2024-05-21",52.0292,52.6056,51.7914,52.0567,956200.0],["2024-05-22",51.8097,52.4226,51.1784,51.709,1394000.0],["2024-05-23",52.1665,52.3952,51.2699,51.5626,1019700.0],["2024-05-24",51.9103,52.2488,51.1235,51.3339,1111300.0],["2024-05-28",51.4437,52.1116,51.1235,51.1418,1355800.0],["2024-05-29",51.0046,51.0229,49.0193,49.065,1345500.0],["2024-05-30",48.9003,49.6414,48.4429,48.5069,1696700.0],["2024-05-31",48.7997,50.538,48.5069,50.5288,4047500.0],["2024-06-03",50.1995,50.5197,48.7997,49.312,1402900.0],["2024-06-04",48.8088,49.5133,48.5984,49.2022,1522900.0],["2024-06-05",49.5225,49.5408,48.6076,49.1382,1304300.0],["2024-06-06",48.9552,49.7146,48.6442,49.3944,1389600.0],["2024-06-07",49.0101,49.248,48.3606,48.7174,1512100.0],["2024-06-10",48.3972,49.1565,48.1227,48.882,1427100.0],["2024-06-11",48.4338,49.1291,47.8025,48.9003,1095900.0],["2024-06-12",49.4676,49.7786,47.1438,47.6287,1306000.0],["2024-06-13",48.3331,48.4886,47.3725,48.0586,1564400.0],["2024-06-14",47.8665,48.0952,47.4823,47.7842,1443400.0],["2024-06-17",47.6287,48.1776,47.1346,47.9123,1100500.0],["2024-06-18",48.2965,48.882,47.3176,47.7018,1536500.0],["2024-06-20",47.7567,49.4035,47.5189,48.7357,2093800.0],["2024-06-21",48.9095,49.1565,48.1959,48.8088,6614200.0],["2024-06-24",48.8088,49.559,48.754,49.2297,1464900.0],["2024-06-25",49.1016,49.7054,48.388,49.4401,1833900.0],["2024-06-26",49.5042,49.5042,48.0495,48.8546,2081100.0],["2024-06-27",49.2754,49.7786,48.1593,48.2416,1332400.0],["2024-06-28",48.8454,48.9095,47.8299,48.7997,1971800.0],["2024-07-01",49.065,49.2114,48.1867,48.8454,1032700.0],["2024-07-02",49.5773,49.8427,48.6259,49.0376,1691300.0],["2024-07-03",49.065,49.065,48.2599,48.4795,902600.0],["2024-07-05",48.2965,48.3423,46.3112,46.3478,2455800.0],["2024-07-08",46.1008,46.6863,45.5885,45.7349,1589300.0],["2024-07-09",45.2774,45.9087,44.8017,44.8108,1880500.0],["2024-07-10",44.5547,44.7285,43.0817,43.4842,3026000.0],["2024-07-11",43.7679,44.701,43.347,43.9874,2136500.0],["2024-07-12",44.3717,44.4906,43.4477,44.0698,1968900.0],["2024-07-15",44.4083,44.8566,43.9417,44.4723,1341000.0],["2024-07-16",44.3625,45.2408,43.8319,45.0304,1407400.0],["2024-07-17",45.067,46.2106,44.3076,44.9755,1657100.0],["2024-07-18",45.0029,45.0853,43.9325,44.0057,1559900.0],["2024-07-19",43.9783,44.5638,43.3653,44.2893,1557600.0],["2024-07-22",44.1521,44.5638,43.347,44.207,1343800.0],["2024-07-23",44.0606,44.1613,43.4659,43.8593,1254800.0],["2024-07-24",43.96,44.5729,43.4659,44.3991,1621900.0],["2024-07-25",44.5181,46.0093,44.0515,45.561,1981700.0],["2024-07-26",45.744,46.5582,45.0761,46.3204,2058600.0],["2024-07-29",46.2929,46.5582,45.378,45.4878,1378000.0],["2024-07-30",45.5336,47.3267,45.5336,47.1255,2926900.0],["2024-07-31",47.8848,48.3789,47.0431,47.0889,1558400.0],["2024-08-01",47.8025,48.2233,45.0853,45.7989,2156000.0],["2024-08-02",44.884,45.0761,42.7157,42.7798,2074800.0],["2024-08-05",41.4166,42.4596,40.3371,42.1577,1914700.0],["2024-08-06",41.9472,42.8987,41.81,42.2034,2068000.0],["2024-08-07",42.8804,43.0908,41.6545,41.7368,1700000.0],["2024-08-08",41.9838,42.8804,41.9198,42.67,1489300.0],["2024-08-09",42.6334,43.036,42.3041,42.4047,1597400.0],["2024-08-12",42.6609,43.0268,42.1577,42.7157,1265000.0],["2024-08-13",42.3589,42.6334,42.1028,42.3132,1460600.0],["2024-08-14",42.5602,43.6764,42.2858,43.4385,2736500.0],["2024-08-15",43.9142,44.7651,43.9142,44.3168,1766800.0],["2024-08-16",44.143,44.82,43.8685,44.6278,1704300.0],["2024-08-19",44.5364,45.2134,44.3076,44.8657,1534600.0],["2024-08-20",44.6644,44.7102,43.0177,43.2464,2339400.0],["2024-08-21",43.6717,44.245,43.3204,43.718,1487000.0],["2024-08-22",43.6347,43.9954,43.5053,43.7827,1534000.0],["2024-08-23",44.1063,45.4471,43.9214,45.2899,2067000.0],["2024-08-26",45.6597,46.1683,44.6704,44.7721,2322100.0],["2024-08-27",44.4947,44.6056,43.6532,43.718,1869400.0],["2024-08-28",43.496,44.0416,43.2371,43.4498,2378200.0],["2024-08-29",43.7549,44.0971,42.8488,43.9029,2701500.0],["2024-08-30",43.7179,45.6597,43.6532,45.4378,3884600.0],["2024-09-03",44.8275,44.8275,43.6717,43.8844,2004800.0],["2024-09-04",43.9491,44.3745,43.2186,43.8289,2560100.0],["2024-09-05",44.1341,44.1341,42.0998,42.146,2981100.0],["2024-09-06",42.2662,42.7193,41.508,42.2477,2357100.0],["2024-09-09",42.1368,42.7008,41.9241,42.1923,2448600.0],["2024-09-10",42.294,42.9043,41.7392,42.8025,2732200.0],["2024-09-11",42.7656,42.7656,40.9255,41.0734,2012200.0],["2024-09-12",41.1197,41.4618,40.7498,40.8977,1497600.0],["2024-09-13",41.2306,42.4419,41.1474,41.7854,2174000.0],["2024-09-16",41.9703,42.4234,41.0179,41.8871,1780600.0],["2024-09-17",42.257,43.1354,41.9426,43.0337,2319900.0],["2024-09-18",43.2094,44.2912,43.006,43.3758,2049400.0],["2024-09-19",44.1248,44.3467,43.5145,43.6902,4059400.0],["2024-09-20",43.3573,43.3573,41.9426,42.7656,6053700.0],["2024-09-23",42.4604,43.0152,42.0906,42.294,2176100.0],["2024-09-24",42.932,42.9782,41.4618,41.4803,1763500.0],["2024-09-25",41.5542,42.1368,41.2491,41.5358,2439200.0],["2024-09-26",41.3786,43.0799,41.3231,41.8224,3295200.0],["2024-09-27",42.1923,42.4049,41.4525,41.8779,1989500.0],["2024-09-30",41.656,41.7577,40.9255,41.2121,2945500.0],["2024-10-01",40.8515,41.8224,40.5741,40.9162,2680400.0],["2024-10-02",41.0919,41.8686,40.7406,41.471,2049400.0],["2024-10-03",41.471,44.2727,41.0179,44.1063,2946400.0],["2024-10-04",44.3652,44.6149,42.8488,43.2186,2081000.0],["2024-10-07",42.9967,43.6255,42.9043,43.2464,1277600.0],["2024-10-08",42.4789,42.6546,40.9532,41.1566,1721700.0],["2024-10-09",40.833,41.7947,40.6481,41.5635,1674400.0],["2024-10-10",41.9241,42.7286,41.6652,42.4604,1921000.0],["2024-10-11",42.3587,42.7101,42.1923,42.4234,1751400.0],["2024-10-14",42.1183,42.2015,41.5727,41.8316,1178400.0],["2024-10-15",40.87,41.0734,39.9176,40.0101,2234300.0],["2024-10-16",40.5371,40.6203,40.2135,40.3707,1519900.0],["2024-10-17",40.5649,41.1936,40.3984,40.981,1531800.0],["2024-10-18",40.87,41.3231,40.5741,40.9347,1519200.0],["2024-10-21",41.1659,41.2584,40.3429,40.6018,1497500.0],["2024-10-22",40.7405,40.8885,40.2597,40.7313,1276000.0],["2024-10-23",40.3245,40.6573,39.2241,39.6587,1802700.0],["2024-10-24",39.5847,39.7881,39.2611,39.6772,1331200.0],["2024-10-25",39.7142,40.1765,39.5107,39.7696,1459200.0],["2024-10-28",38.9282,39.8991,38.9282,39.6494,1463800.0],["2024-10-29",39.2056,39.2518,37.5505,37.7262,2345500.0],["2024-10-30",37.8926,38.1145,37.4303,37.7446,2488000.0],["2024-10-31",39.4923,39.4923,35.3683,35.7011,5851000.0],["2024-11-01",35.9601,36.3022,35.4792,35.7844,3033500.0],["2024-11-04",35.8768,36.894,35.8768,36.071,1757200.0],["2024-11-05",36.783,37.0974,36.3392,36.9679,2091000.0],["2024-11-06",38.1515,39.483,37.9018,39.1039,2449100.0],["2024-11-07",39.1501,39.6402,38.1607,38.4012,1788400.0],["2024-11-08",38.3364,38.7248,38.059,38.6601,1533600.0],["2024-11-11",38.6231,39.3258,38.2902,39.2334,1514200.0],["2024-11-12",39.3073,39.6125,38.8542,38.9005,1655300.0],["2024-11-13",39.0762,39.557,38.3457,39.2241,1687600.0],["2024-11-14",39.2518,39.3998,38.5953,39.2888,1543400.0],["2024-11-15",39.3258,40.0101,38.956,39.0022,1395900.0],["2024-11-18",39.2518,39.8899,38.8265,39.7974,1545900.0],["2024-11-19",39.1316,40.2597,39.0762,39.1039,1694200.0],["2024-11-20",39.1871,39.3443,38.7433,39.1409,1275800.0],["2024-11-21",39.2719,39.8895,39.066,39.328,1051400.0],["2024-11-22",39.3374,40.1795,39.2064,39.6462,1307200.0],["2024-11-25",39.955,40.4977,39.459,39.5152,3023900.0],["2024-11-26",39.4871,39.6087,38.9257,39.1035,1685200.0],["2024-11-27",39.0847,39.6462,38.28,38.3455,1779300.0],["2024-11-29",38.383,38.7198,37.8496,38.2987,940800.0],["2024-12-02",38.1958,39.1035,37.728,38.8976,1425000.0],["2024-12-03",39.0567,39.066,37.8028,37.8777,1382800.0],["2024-12-04",37.8028,37.8777,36.6612,37.1759,1935700.0],["2024-12-05",37.2788,37.5221,36.7268,36.9981,1542600.0],["2024-12-06",37.1385,37.3069,35.8378,36.4086,1729300.0],["2024-12-09",36.4835,37.5876,36.4086,36.7735,1524700.0],["2024-12-10",36.6051,36.942,36.0156,36.2121,1855800.0],["2024-12-11",36.3244,36.6519,35.8378,36.4367,2243900.0],["2024-12-12",36.2682,36.3899,35.4635,35.7068,1957100.0],["2024-12-13",35.4261,35.5945,34.9395,35.0425,1659000.0],["2024-12-16",34.6214,34.6869,33.1897,33.3114,2484300.0],["2024-12-17",33.564,34.0038,33.04,33.4611,3281400.0],["2024-12-18",33.4424,33.5172,32.3663,32.4692,3498100.0],["2024-12-19",32.6377,32.8155,31.3651,31.5055,2827800.0],["2024-12-20",31.5335,32.1698,31.3558,31.5897,9727400.0],["2024-12-23",31.73,31.9827,31.3183,31.9359,2368600.0],["2024-12-24",31.9078,32.4505,31.6645,32.1885,690400.0],["2024-12-26",32.2072,32.3383,31.8143,32.1324,1471200.0],["2024-12-27",32.095,32.5909,31.8143,32.0295,1366200.0],["2024-12-30",32.0388,32.4973,31.7207,32.0201,1795100.0],["2024-12-31",32.0482,32.909,31.9733,32.7967,2102900.0],["2025-01-02",33.1336,33.3582,32.7219,32.8716,1479700.0],["2025-01-03",32.8061,33.0681,32.2821,32.9465,2070600.0],["2025-01-06",33.0213,33.5827,32.3383,32.4225,2597200.0],["2025-01-07",32.5441,32.7312,31.7581,32.1511,2366400.0],["2025-01-08",31.8142,32.5722,31.73,32.5347,1814000.0],["2025-01-10",32.909,33.7699,32.8716,33.5734,3416500.0],["2025-01-13",33.7605,35.2483,33.7325,34.481,4538600.0],["2025-01-14",34.3126,34.3968,33.5453,34.088,2941000.0],["2025-01-15",34.6214,34.846,34.191,34.7524,2177100.0],["2025-01-16",34.6214,34.7337,33.7044,34.3781,2211300.0],["2025-01-17",34.2471,34.4717,33.7325,33.9945,2029600.0],["2025-01-21",33.8073,34.0225,33.3208,33.9758,2085200.0],["2025-01-22",33.5734,34.2377,33.0494,33.1617,1938500.0],["2025-01-23",33.3956,34.5372,33.143,34.4717,1764900.0],["2025-01-24",34.3875,34.6214,33.4892,33.5173,1710200.0],["2025-01-27",33.9664,35.3793,33.7512,34.4717,2645700.0],["2025-01-28",34.4904,35.0331,33.6763,33.957,1997200.0],["2025-01-29",33.9196,34.5278,33.7512,34.1348,1340000.0],["2025-01-30",34.584,34.9115,33.433,33.9477,2773600.0],["2025-01-31",34.1067,34.6962,33.0494,33.7605,5505100.0],["2025-02-03",33.5266,34.219,32.909,33.2833,3553300.0],["2025-02-04",33.143,35.6975,32.8903,35.5197,3103800.0],["2025-02-05",35.37,36.0624,35.0705,35.6039,2988700.0],["2025-02-06",35.6975,35.6975,34.0506,34.322,3147800.0],["2025-02-07",34.4717,34.584,33.9103,33.9196,1870900.0],["2025-02-10",34.3687,35.4822,34.2471,35.2483,1819400.0],["2025-02-11",35.7162,36.1185,35.2296,35.3512,2303000.0],["2025-02-12",35.1828,35.3419,33.5266,33.6576,3087700.0],["2025-02-13",33.6857,35.1454,32.7967,34.5278,3092000.0],["2025-02-14",34.8085,35.9501,34.6495,35.5665,3668200.0],["2025-02-18",35.4916,36.7922,35.4355,36.0062,3771100.0],["2025-02-19",35.9127,36.156,35.2015,35.4261,2685600.0],["2025-02-20",32.75,35.4167,32.3289,35.0237,4213100.0],["2025-02-21",34.9863,35.3887,33.9383,33.9664,3752600.0],["2025-02-24",34.0787,34.7618,33.8073,34.5465,2906900.0],["2025-02-25",34.3313,35.267,33.7886,34.1442,2941500.0],["2025-02-26",34.1442,34.3875,32.1605,32.2727,3168800.0],["2025-02-27",32.4786,33.0775,32.0669,32.619,2873400.0],["2025-02-28",32.2821,33.274,31.599,33.0026,15209100.0],["2025-03-03",33.0775,33.3862,30.7475,30.944,3159100.0],["2025-03-04",30.3733,30.6353,29.2598,29.7089,4629500.0],["2025-03-05",29.2878,29.5685,27.931,29.1007,7023700.0],["2025-03-06",29.0151,30.375,28.6822,30.0897,5259200.0],["2025-03-07",30.394,31.1739,30.1943,30.5557,3891300.0],["2025-03-10",30.9837,31.2595,29.8805,30.0327,3839100.0],["2025-03-11",30.337,30.4226,29.3955,29.7093,3636000.0],["2025-03-12",29.3765,30.1278,29.0151,29.5572,2687500.0],["2025-03-13",29.5381,30.0327,29.0722,29.5191,3226100.0],["2025-03-14",29.5952,30.7935,29.3765,30.7744,2157300.0],["2025-03-17",30.9171,31.9822,30.7744,31.8396,2841600.0],["2025-03-18",32.1439,32.296,31.2024,31.6208,2579000.0],["2025-03-19",31.6874,32.4577,31.4972,32.2675,2107800.0],["2025-03-20",31.8491,32.5243,31.5733,32.2295,1914900.0],["2025-03-21",32.0583,32.239,31.7159,31.8871,16410400.0],["2025-03-24",31.9727,32.4862,31.2785,31.5162,2623900.0],["2025-03-25",31.792,32.0868,31.5257,31.5543,2264900.0],["2025-03-26",31.9061,32.762,31.8681,31.9061,2347900.0],["2025-03-27",31.8015,32.2485,31.2119,31.6399,1714600.0],["2025-03-28",31.4687,32.1249,31.1834,31.4401,2078800.0],["2025-03-31",31.1929,31.8015,31.0217,31.269,2240200.0],["2025-04-01",31.3641,31.6494,30.5272,31.6399,1954900.0],["2025-04-02",31.0693,31.9917,31.0027,31.9632,1434000.0],["2025-04-03",30.1943,30.1943,27.7407,27.8263,4271900.0],["2025-04-04",26.8373,27.075,24.7451,26.1431,6471100.0],["2025-04-07",25.0399,27.7407,24.5264,26.2001,5639000.0],["2025-04-08",27.1987,27.2748,24.2315,24.6405,4877700.0],["2025-04-09",24.0889,27.7503,23.4517,27.2082,5518600.0],["2025-04-10",26.4664,26.4949,24.6215,25.5915,4412600.0],["2025-04-11",25.5059,26.5235,25.1255,26.4093,3240700.0],["2025-04-14",27.1131,27.1701,26.1431,26.4949,2585100.0],["2025-04-15",26.2952,26.7993,25.9909,26.067,2342400.0],["2025-04-16",26.1716,27.1131,26.1716,26.4189,3025300.0],["2025-04-17",26.7422,27.6932,26.5235,27.6076,2413600.0],["2025-04-21",26.9895,27.7788,26.6946,27.6932,2706100.0],["2025-04-22",28.1307,28.8059,27.8834,28.4445,2338400.0],["2025-04-23",29.1673,29.424,28.3684,28.5586,2067800.0],["2025-04-24",28.7773,29.1958,28.5396,29.0626,2801000.0],["2025-04-25",28.7488,29.1482,28.6062,29.0151,1295600.0],["2025-04-28",28.9105,29.5952,28.9105,29.1768,2137100.0],["2025-04-29",28.8249,29.2243,28.6727,29.0341,1736900.0],["2025-04-30",28.4825,28.6727,27.7978,28.5966,4596400.0],["2025-05-01",29.5762,30.4606,29.1673,29.7379,4305400.0],["2025-05-02",30.0897,30.5367,29.5191,30.4416,2803100.0],["2025-05-05",30.1373,31.3736,29.8425,31.0978,4719900.0],["2025-05-06",31.4211,31.792,31.0027,31.0122,3636100.0],["2025-05-07",31.1453,31.4402,30.803,31.0978,2610800.0],["2025-05-08",31.288,32.7906,31.2309,32.4482,2575000.0],["2025-05-09",32.9427,33.0759,32.296,32.4387,1651000.0],["2025-05-12",34.0934,34.6545,33.5419,33.6655,4099600.0],["2025-05-13",34.3122,35.3393,34.0459,34.9113,3435200.0],["2025-05-14",34.7877,35.5295,34.5689,35.3868,2959000.0],["2025-05-15",34.7217,35.917,34.7024,35.8881,2114700.0],["2025-05-16",35.8881,35.8881,35.1458,35.3097,2224800.0],["2025-05-19",34.741,35.1844,34.5482,35.0591,2363600.0],["2025-05-20",35.0687,35.2904,34.7892,34.847,1431600.0],["2025-05-21",34.8856,34.8856,33.671,33.7288,2850900.0],["2025-05-22",33.5649,34.5193,33.1794,34.1722,1842000.0],["2025-05-23",33.5167,34.4421,33.5167,34.2975,1617800.0],["2025-05-27",34.6446,35.3001,34.365,35.2808,2531100.0],["2025-05-28",35.3965,35.4832,34.5771,34.7988,2647100.0],["2025-05-29",34.8759,35.3193,34.1337,35.2422,3007600.0],["2025-05-30",35.194,35.5507,34.712,34.8277,3100900.0],["2025-06-02",35.4832,35.6182,33.8348,34.3168,2052800.0],["2025-06-03",34.3265,35.9073,33.9602,35.4736,2526100.0],["2025-06-04",35.2519,35.8302,34.1433,34.3265,3156700.0],["2025-06-05",34.4325,35.435,34.018,35.0109,2123600.0],["2025-06-06",35.4639,36.2833,35.329,35.435,1913500.0],["2025-06-09",36.023,36.0327,35.3579,35.3675,1882000.0],["2025-06-10",35.917,36.6014,35.782,35.9652,2740800.0],["2025-06-11",36.6303,37.5268,36.0809,37.2087,2625100.0],["2025-06-12",36.6207,37.2762,36.2544,37.2472,1619800.0],["2025-06-13",37.3533,37.7389,36.7363,37.6714,1756300.0],["2025-06-16",37.7292,39.5318,37.6714,39.339,3349700.0],["2025-06-17",39.6861,40.3897,38.9727,40.168,2625500.0],["2025-06-18",40.0138,40.6596,39.8596,39.956,2340400.0],["2025-06-20",40.0909,40.7657,39.9078,40.3415,5354100.0],["2025-06-23",40.4861,40.6597,39.1752,39.5318,3070900.0],["2025-06-24",39.1559,40.0138,38.645,39.5897,2907200.0],["2025-06-25",39.5607,39.7439,38.8956,39.474,2319600.0],["2025-06-26",39.7632,40.3415,39.4836,40.0909,1668200.0],["2025-06-27",39.6571,39.8692,38.9727,39.6764,2859400.0],["2025-06-30",39.5318,39.9367,39.3583,39.5993,1547800.0],["2025-07-01",39.7343,40.9296,39.2137,40.5922,1632100.0],["2025-07-02",40.9681,42.0863,40.4379,41.9899,2909500.0],["2025-07-03",42.0188,42.7129,41.826,42.5683,1433600.0],["2025-07-07",42.1441,43.1177,41.9321,42.7514,2817300.0],["2025-07-08",42.8671,43.7732,42.7514,43.2623,3700800.0],["2025-07-09",43.2816,43.6094,42.5779,43.1274,2185200.0],["2025-07-10",43.2141,44.5733,42.896,44.3612,2303400.0],["2025-07-11",44.1588,44.3612,43.2527,43.5419,1752900.0],["2025-07-14",43.1852,43.2334,42.2405,42.6261,2087600.0],["2025-07-15",43.2527,43.5997,42.5008,42.6647,1558800.0],["2025-07-16",42.8093,42.8671,41.2669,41.3248,2181000.0],["2025-07-17",41.3923,42.1634,41.132,42.1441,1857200.0],["2025-07-18",42.6454,43.2912,42.1923,42.3658,2456900.0],["2025-07-21",42.5297,43.0695,42.2213,42.7996,1714300.0],["2025-07-22",42.3755,43.4166,42.1827,43.2238,2125100.0],["2025-07-23",43.4551,44.2938,43.2334,44.0913,2453300.0],["2025-07-24",43.2141,43.6672,42.1538,42.2887,2868900.0],["2025-07-25",42.549,42.549,41.373,41.6236,4411000.0],["2025-07-28",41.961,43.3684,41.961,43.3587,2461300.0],["2025-07-29",43.4455,43.5226,42.6165,43.4166,1848400.0],["2025-07-30",42.9442,43.1081,41.3537,41.8646,3406400.0],["2025-07-31",42.5779,43.0695,41.7778,42.3562,5239000.0],["2025-08-01",42.4141,42.4719,40.6404,40.8332,2694500.0],["2025-08-04",41.3441,42.2309,41.1031,42.202,2069600.0],["2025-08-05",42.3851,42.4912,41.3537,42.1827,1911100.0],["2025-08-06",42.6743,42.9442,41.3151,41.7971,2590500.0],["2025-08-07",42.2887,42.5008,41.6911,41.9803,1978400.0],["2025-08-08",42.4044,42.8671,41.7971,41.9803,2428200.0],["2025-08-11",42.1538,42.2791,41.2766,41.6814,1726800.0],["2025-08-12",42.0959,42.9828,41.7586,42.7322,1744200.0],["2025-08-13",42.5394,43.484,42.414,43.4358,2104200.0],["2025-08-14",43.0695,43.0695,42.3851,42.9346,1189700.0],["2025-08-15",42.8767,43.5226,42.6358,43.2045,1440700.0],["2025-08-18",43.2238,43.3105,42.6261,43.031,3226400.0],["2025-08-19",43.0888,44.1588,43.0888,43.9082,1875300.0],["2025-08-20",43.9275,45.1131,43.619,44.9107,3136900.0],["2025-08-21",44.8522,45.242,44.2578,44.8717,2743400.0],["2025-08-22",44.8815,47.2688,44.8815,47.2103,3217400.0],["2025-08-25",47.0836,48.5063,46.9764,47.9606,2468800.0],["2025-08-26",47.8729,48.3893,47.6098,47.8339,2174000.0],["2025-08-27",47.6098,49.2566,47.6098,48.8668,2461900.0],["2025-08-28",48.8181,49.5002,48.3406,49.2468,2187100.0],["2025-08-29",49.354,49.8802,49.0422,49.5781,1748200.0],["2025-09-02",49.5976,50.8449,49.4515,50.7474,2865300.0],["2025-09-03",50.4648,51.5075,49.9094,50.2505,1931100.0],["2025-09-04",50.2505,50.6208,49.9484,50.2407,1595900.0],["2025-09-05",49.6853,50.572,49.3053,49.7925,1614800.0],["2025-09-08",49.9776,50.0361,48.935,49.773,2369100.0],["2025-09-09",50.4941,51.7803,49.4612,51.0885,3464700.0],["2025-09-10",50.9228,51.527,49.1299,49.8607,3404500.0],["2025-09-11",50.1628,50.611,49.4807,50.3966,3217200.0],["2025-09-12",50.7572,50.8741,49.7048,49.8022,1923000.0],["2025-09-15",50.0946,50.611,49.6756,50.3187,2170000.0],["2025-09-16",50.6402,51.9654,50.4356,51.3613,2889300.0],["2025-09-17",51.1859,51.6439,50.4161,51.2834,1878200.0],["2025-09-18",51.6536,51.868,50.7279,51.7511,1821700.0],["2025-09-19",51.6634,51.6634,50.6792,51.1762,4148700.0],["2025-09-22",51.2054,51.3613,50.65,51.069,1961900.0],["2025-09-23",51.2444,52.5111,51.1372,51.4588,2451400.0],["2025-09-24",51.9362,52.5598,51.7316,51.8485,1907500.0],["2025-09-25",51.9557,52.8034,51.5172,52.628,1712800.0],["2025-09-26",52.7547,53.3296,51.6341,51.8972,2417200.0],["2025-09-29",51.7316,51.7316,50.4746,51.1372,1980800.0],["2025-09-30",50.6013,51.2151,50.3479,51.0008,1797100.0],["2025-10-01",50.8156,51.4393,50.4454,50.6597,1919100.0],["2025-10-02",50.4259,51.03,49.9776,50.5136,2322300.0],["2025-10-03",51.4588,52.0531,50.2992,50.3674,2480100.0],["2025-10-06",50.689,51.5075,50.1433,50.8156,1490200.0],["2025-10-07",50.7182,50.9228,49.5197,50.65,1371300.0],["2025-10-08",50.5915,51.5464,50.1628,51.0105,1434300.0],["2025-10-09",51.2444,51.7218,50.7669,51.0008,1573800.0],["2025-10-10",50.5818,51.0008,49.1396,49.2955,1253400.0],["2025-10-13",50.0361,51.3516,49.6853,51.1957,1262500.0],["2025-10-14",50.6402,52.0142,50.4064,51.2054,1010100.0],["2025-10-15",51.868,52.1506,50.3771,50.689,1642600.0],["2025-10-16",51.1177,51.2639,49.1007,49.3345,2105500.0],["2025-10-17",49.6269,50.5818,49.2663,50.5331,1743800.0],["2025-10-20",50.5623,51.4685,50.5623,51.2834,1599700.0],["2025-10-21",51.2639,51.2639,49.5099,49.851,1779000.0],["2025-10-22",50.3577,51.7413,49.6561,51.5367,1995600.0],["2025-10-23",52.3552,53.9435,52.326,53.4465,2292300.0],["2025-10-24",53.5927,54.2066,53.1055,53.1445,1265800.0],["2025-10-27",53.3978,53.6122,52.8814,53.3394,1424000.0],["2025-10-28",52.8911,53.0568,51.4003,51.5757,1535400.0],["2025-10-29",51.6829,53.1347,50.991,52.5793,2037700.0],["2025-10-30",53.2712,54.0897,49.8315,51.41,3948100.0],["2025-10-31",51.7901,51.7901,49.6951,50.2797,3849500.0],["2025-11-03",50.65,52.2383,49.9581,52.0239,2876300.0],["2025-11-04",51.2346,52.3455,49.6951,52.0921,1946800.0],["2025-11-05",51.9167,52.7255,51.5075,51.6439,1586600.0],["2025-11-06",52.1603,53.9727,51.6244,52.2578,1901800.0],["2025-11-07",52.2383,53.4465,51.3516,53.3296,3687700.0],["2025-11-10",53.2712,54.2845,52.5598,53.924,1864300.0],["2025-11-11",54.2358,54.801,53.4758,53.6122,1761200.0],["2025-11-12",53.2322,53.8071,52.7839,52.9788,1628300.0],["2025-11-13",53.4563,53.6317,52.4624,52.6475,1953900.0],["2025-11-14",53.164,55.1323,52.784,54.723,2105300.0],["2025-11-17",54.5671,54.9277,53.3101,53.5732,1792700.0],["2025-11-18",53.3978,54.8984,53.1153,54.7133,1831200.0],["2025-11-19",52.8354,54.0644,52.3537,53.1501,2070700.0],["2025-11-20",53.7006,53.7006,51.223,51.3214,2749800.0],["2025-11-21",51.8326,52.0587,50.8199,51.7638,3957100.0],["2025-11-24",51.3803,52.5012,50.5053,52.2652,1848900.0],["2025-11-25",51.8621,52.0292,50.8298,51.6261,2787500.0],["2025-11-26",51.7834,52.0587,51.341,51.3607,1949700.0],["2025-11-28",51.8326,52.452,51.4393,52.0194,621800.0],["2025-12-01",52.0194,52.7666,51.9211,52.1276,2694900.0],["2025-12-02",51.4688,51.7146,50.0432,51.0952,3018500.0],["2025-12-03",51.1247,51.5868,49.3845,50.8494,4190200.0],["2025-12-04",51.0657,51.4983,49.0699,49.5418,4565600.0],["2025-12-05",49.6205,50.3873,49.178,49.2272,2680500.0],["2025-12-08",48.6275,49.0699,48.1949,48.5685,2901800.0],["2025-12-09",48.6176,49.2075,48.1162,49.1387,2927900.0],["2025-12-10",48.9421,49.709,48.0769,49.414,5150900.0],["2025-12-11",48.8634,49.2764,48.4013,48.5587,2429700.0],["2025-12-12",48.2735,48.9421,47.9491,48.5587,2070400.0],["2025-12-15",49.0306,49.0306,48.1064,48.775,3504500.0],["2025-12-16",48.4407,48.7356,46.4153,46.8184,3593200.0],["2025-12-17",47.0347,47.31,46.2286,46.6415,3185200.0],["2025-12-18",46.4842,46.9561,45.9434,46.0614,3645500.0],["2025-12-19",46.2875,46.6808,45.8254,46.4153,5046100.0],["2025-12-22",46.7201,47.4968,45.7665,45.8255,1825400.0],["2025-12-23",45.9238,46.3957,45.6878,46.1991,2168400.0],["2025-12-24",45.9533,46.0123,45.3339,45.5698,787500.0],["2025-12-26",45.7173,45.7173,45.0094,45.1077,1260900.0],["2025-12-29",45.6386,45.6386,44.9406,45.2061,1688400.0],["2025-12-30",45.4715,45.7173,44.9996,45.4813,1503700.0],["2025-12-31",45.4813,45.8255,44.9996,45.3044,2312600.0],["2026-01-02",45.2257,46.2875,45.2061,46.0614,1829600.0],["2026-01-05",47.6148,48.9913,47.6148,48.4407,3384800.0],["2026-01-06",48.6766,49.3649,47.3002,47.3494,2357200.0],["2026-01-07",48.657,49.0601,46.6906,47.369,2458100.0],["2026-01-08",48.2539,50.4562,47.8114,49.7483,3961400.0],["2026-01-09",50.0334,50.0727,48.303,49.4533,3887300.0],["2026-01-12",49.2075,49.4042,48.2932,48.6963,2587300.0],["2026-01-13",48.7061,49.2075,48.1359,48.6176,2232600.0],["2026-01-14",48.7258,50.348,48.5587,49.7188,2195500.0],["2026-01-15",49.3059,49.7385,48.7455,48.9814,1945600.0],["2026-01-16",48.9814,49.3747,47.7328,47.8114,2388200.0],["2026-01-20",47.7623,48.1162,46.9954,47.3395,2332600.0],["2026-01-21",48.0966,50.0236,47.8901,49.1879,3801600.0],["2026-01-22",48.9126,50.0236,48.6078,48.7651,2233400.0],["2026-01-23",49.3649,50.3873,48.9618,49.1486,1771600.0],["2026-01-26",49.2764,49.3943,48.3129,48.5193,1561800.0],["2026-01-27",49.0797,49.4533,48.4407,49.1092,1360800.0],["2026-01-28",49.7385,49.9351,48.9814,49.9154,2318400.0],["2026-01-29",50.7904,51.8424,50.2399,50.3873,3960300.0],["2026-01-30",50.6725,51.1247,49.4632,51.1149,2564300.0],["2026-02-02",50.2005,51.0854,49.4238,50.9871,2736800.0],["2026-02-03",51.4295,53.7793,50.5938,53.7105,3095500.0],["2026-02-04",53.6416,56.1487,53.5826,55.8734,3595800.0],["2026-02-05",55.1557,55.7161,54.4675,55.6473,2131100.0],["2026-02-06",55.6768,57.7709,55.6768,57.6038,2491400.0],["2026-02-09",57.6038,58.115,57.181,57.2204,1809500.0],["2026-02-10",57.0532,57.0532,56.3453,56.6895,1055700.0],["2026-02-11",57.8299,58.0757,56.9352,57.7709,1373000.0],["2026-02-12",57.3875,58.3313,55.7849,56.424,2034600.0],["2026-02-13",56.2175,57.9479,56.0504,57.5448,1746300.0],["2026-02-17",57.8889,58.0069,55.8636,56.8763,1880300.0],["2026-02-18",47.1429,52.2849,46.8283,50.702,11616400.0],["2026-02-19",49.7876,50.7216,49.0404,49.6303,4886900.0],["2026-02-20",49.4042,51.0854,49.1682,50.0236,3882100.0],["2026-02-23",50.1514,50.8691,48.0966,48.7553,3581200.0],["2026-02-24",48.7455,49.2665,47.8901,48.8044,2502100.0],["2026-02-25",48.9913,49.1387,47.9196,49.0207,2169500.0],["2026-02-26",48.7258,50.1514,48.7258,49.8859,2948400.0],["2026-02-27",48.8044,49.4337,46.2089,49.1682,8379000.0],["2026-03-02",50.7572,53.518,49.9726,53.4385,4573300.0],["2026-03-03",54.5309,55.3155,52.1972,53.7265,4812800.0],["2026-03-04",53.3988,57.0335,53.1406,56.2788,4765300.0],["2026-03-05",57.6095,58.553,56.3483,56.7753,4356000.0],["2026-03-06",56.3384,56.4377,54.5806,55.8418,3155000.0],["2026-03-09",56.1795,56.4377,52.1376,52.4256,4761100.0],["2026-03-10",52.942,54.8388,51.8893,52.7533,2539000.0],["2026-03-11",53.7265,56.0802,53.0214,56.0007,2324500.0],["2026-03-12",56.5171,58.5331,56.0802,56.8945,3816900.0],["2026-03-13",56.0405,56.6164,55.236,55.3453,2533500.0],["2026-03-16",55.3651,56.8449,54.8487,56.1993,2353700.0],["2026-03-17",58.0862,58.8708,57.2818,58.0266,2660200.0],["2026-03-18",58.4735,60.0228,58.4735,59.5064,2116800.0],["2026-03-19",59.6553,61.6117,59.5858,60.0724,2757700.0],["2026-03-20",60.0724,60.5789,58.98,59.8043,7420400.0],["2026-03-23",57.838,60.0128,56.8548,58.8608,2919800.0],["2026-03-24",59.4468,62.0288,59.1687,61.0159,3033800.0],["2026-03-25",60.4796,61.8799,59.844,60.4796,2639400.0],["2026-03-26",60.5888,63.1908,60.5888,62.7836,1686300.0],["2026-03-27",62.6942,63.727,62.148,63.3,2023000.0],["2026-03-30",64.2534,64.2534,62.009,62.6147,1700000.0],["2026-03-31",61.9891,63.7171,60.6584,61.9593,2032400.0],["2026-04-01",60.7775,61.7011,59.2382,60.4995,1727800.0],["2026-04-02",62.3466,62.5552,59.4666,60.3008,2062300.0],["2026-04-06",59.2879,60.7974,58.8906,60.7577,1658400.0],["2026-04-07",60.6881,62.1281,60.2115,60.4001,2333900.0],["2026-04-08",57.8479,58.5629,56.0702,57.7784,3314800.0],["2026-04-09",57.6592,58.3444,55.5141,56.0405,1885100.0],["2026-04-10",55.5439,57.2123,55.0474,57.113,1609100.0],["2026-04-13",57.8479,58.8807,56.8548,58.1557,2151900.0],["2026-04-14",57.828,57.8777,56.5072,56.7753,1633200.0],["2026-04-15",56.4675,58.1756,55.5737,57.8777,2111700.0],["2026-04-16",58.116,60.0426,58.116,59.695,2086900.0],["2026-04-17",56.7356,57.0335,55.0672,56.7555,2953400.0],["2026-04-20",56.7455,57.9571,56.7455,57.4904,1928700.0],["2026-04-21",58.0664,59.4766,57.2421,59.1488,1597600.0],["2026-04-22",60.2313,60.569,58.3941,59.0495,1728700.0],["2026-04-23",59.4766,59.8142,58.4239,59.129,1347300.0],["2026-04-24",59.2184,60.3008,58.6722,59.844,1220000.0],["2026-04-27",60.4001,61.6415,60.3207,61.3734,2177500.0],["2026-04-28",62.0685,63.0021,61.3932,62.297,2157200.0],["2026-04-29",63.3,66.4084,63.0219,65.4749,3347900.0],["2026-04-30",64.1044,66.7957,63.5582,66.746,2999200.0],["2026-05-01",66.2694,70.0233,65.4153,68.6925,4085100.0],["2026-05-04",69.6161,71.4136,68.8514,71.2944,3965900.0],["2026-05-05",71.642,74.2141,71.1455,73.9857,4288700.0],["2026-05-06",70.7085,71.6321,69.5168,70.5893,2765800.0],["2026-05-07",69.4969,70.2914,68.2257,70.0133,2779200.0],["2026-05-08",69.7154,72.2776,68.9805,71.93,2401200.0],["2026-05-11",73.0,74.26,72.4,72.81,2534400.0],["2026-05-12",73.04,73.04,71.17,71.34,1730700.0],["2026-05-13",72.06,72.52,68.48,69.38,2720100.0],["2026-05-14",68.59,69.39,68.2,68.71,1688800.0],["2026-05-15",69.21,70.34,68.74,70.01,2193600.0],["2026-05-18",69.83,72.07,68.44,70.3,2974900.0],["2026-05-19",70.44,72.23,69.06,71.82,2168800.0],["2026-05-20",71.82,72.61,70.18,71.12,2134300.0],["2026-05-21",71.8,72.15,68.12,68.39,1803700.0],["2026-05-22",68.35,69.97,68.0,69.91,1191800.0],["2026-05-26",68.86,70.53,68.08,68.53,1907400.0],["2026-05-27",66.73,69.07,66.25,68.08,2081900.0],["2026-05-28",68.9,69.18,67.85,68.26,1798900.0],["2026-05-29",68.25,70.02,67.8,69.89,3118500.0],["2026-06-01",71.02,72.38,70.75,70.81,1855700.0],["2026-06-02",70.14,73.66,70.09,73.22,2298900.0],["2026-06-03",73.71,74.38,72.8,73.34,1623200.0],["2026-06-04",71.68,73.66,71.01,72.83,2515900.0],["2026-06-05",72.03,72.56,70.69,71.39,2737900.0],["2026-06-08",72.59,73.92,71.63,72.39,1821100.0],["2026-06-09",72.16,72.72,69.07,69.62,1838400.0],["2026-06-10",69.83,72.03,69.83,70.76,1412600.0],["2026-06-11",72.0,72.42,69.5,69.9,2387300.0],["2026-06-12",69.99,71.33,69.5,71.26,2565500.0],["2026-06-15",67.51,68.62,66.74,67.25,2631900.0],["2026-06-16",66.39,67.2,66.1,66.58,1980600.0],["2026-06-17",66.6,66.88,65.37,65.91,2037500.0],["2026-06-18",65.78,65.78,63.85,64.5,4607700.0],["2026-06-22",64.94,65.95,63.82,65.84,2381900.0],["2026-06-23",65.0,66.54,64.6,65.65,2267300.0],["2026-06-24",65.0,66.26,63.95,65.76,2132300.0],["2026-06-25",66.27,68.25,65.3,67.78,2396900.0],["2026-06-26",67.39,68.58,66.57,68.29,2802300.0],["2026-06-29",68.84,71.95,68.65,70.81,2249000.0],["2026-06-30",71.26,71.93,69.5,69.65,3113800.0],["2026-07-01",69.68,72.66,69.68,72.56,2074300.0],["2026-07-02",72.69,74.47,72.19,72.5,1601500.0],["2026-07-06",72.65,75.07,72.11,74.45,1790420.368872],["2026-07-07",74.84,74.95,72.51,73.94,2854959.36963],["2026-07-08",75.51,78.79,75.5,78.62,3481054.948556],["2026-07-09",77.25,78.485,77.03,77.52,2577311.133803],["2026-07-10",77.76,78.77,76.185,78.07,1693049.079833],["2026-07-13",79.5,82.05,79.39,81.7,2723215.758831],["2026-07-14",82.72,83.14,81.15,83.11,2347300.707879],["2026-07-15",82.96,84.07,82,83.93,3997288.441717],["2026-07-16",84.49,87.28,84.25,86.84,3639646.303866],["2026-07-17",87.25,88.74,86.78,88.59,2583072.883291],["2026-07-20",88.12,91.45,88,90.41,3336008.877223],["2026-07-21",91.12,92.64,90.03,91.69,3171011.33933],["2026-07-22",93.46,93.66,90.58,90.86,1982365.376007],["2026-07-23",92.87,92.87,88.49,89.09,3641693.088248],["2026-07-24",89.21,90.8862,88.15,88.3,1849492.355908],["2026-07-27",86.24,91.7,85.25,90.78,4677264.965129],["2026-07-28",91.61,94.22,88.23,89.3,4180617.534429],["2026-07-29",90.79,91.4,89.07,90,3069105.488399],["2026-07-30",89.11,93.15,88.5,92.44,3016728.193686],["2026-07-31",93.04,93.5886,90.24,91.47,2874725.642206],["2026-08-03",90.83,92.175,87.64,88.65,3708074.241652],["2026-08-04",87.84,88.65,85.52,88.25,3151088.155818],["2026-08-05",88.5,89.0483,82.91,82.98,3496558.221949],["2026-08-06",84.57,86.71,81.34,82.92,2367260.589881],["2026-08-07",83.3,83.81,80.5,81.41,2617641.154328],["2026-08-10",83.15,84.725,83.0601,84.305,654517.003275],["2026-08-11",84.42,87,84.1894,85.55,2748316.496047],["2026-08-12",86.64,88.19,86,87.93,2552436.840608],["2026-08-13",87.5,92.11,87.21,91.87,2907899.346414],["2026-08-14",92.88,93.73,91.2201,93.67,2554610.975975]]}