{"t":"HRL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1155,0.1224,0.1155,0.1155,620800.0],["1980-03-18",0.1155,0.1164,0.1146,0.1146,390400.0],["1980-03-19",0.1146,0.1164,0.1146,0.1155,70400.0],["1980-03-20",0.1155,0.1164,0.1146,0.1155,51200.0],["1980-03-21",0.1138,0.1138,0.1138,0.1138,38400.0],["1980-03-24",0.1138,0.1138,0.1138,0.1138,6400.0],["1980-03-25",0.1129,0.1129,0.1129,0.1129,19200.0],["1980-03-26",0.1129,0.1138,0.1129,0.1129,102400.0],["1980-03-27",0.112,0.112,0.1077,0.1077,256000.0],["1980-03-28",0.1077,0.1103,0.1077,0.1103,57600.0],["1980-03-31",0.1111,0.1129,0.1111,0.1129,96000.0],["1980-04-01",0.1129,0.1155,0.1129,0.1155,460800.0],["1980-04-02",0.1155,0.1164,0.1146,0.1164,51200.0],["1980-04-03",0.1155,0.1155,0.1138,0.1155,729600.0],["1980-04-07",0.1138,0.1138,0.1111,0.1111,160000.0],["1980-04-08",0.1111,0.1111,0.1111,0.1111,19200.0],["1980-04-09",0.1111,0.1138,0.1111,0.1111,268800.0],["1980-04-10",0.1111,0.1129,0.1111,0.1111,32000.0],["1980-04-11",0.1111,0.1111,0.1085,0.1085,96000.0],["1980-04-14",0.1077,0.1077,0.1051,0.1059,153600.0],["1980-04-15",0.1059,0.1094,0.1059,0.1094,198400.0],["1980-04-16",0.1094,0.1103,0.1033,0.1033,153600.0],["1980-04-17",0.1016,0.1016,0.1007,0.1016,76800.0],["1980-04-18",0.1016,0.1016,0.1007,0.1007,51200.0],["1980-04-21",0.1007,0.1007,0.099,0.099,51200.0],["1980-04-22",0.099,0.0999,0.0981,0.0999,115200.0],["1980-04-23",0.1007,0.1025,0.1007,0.1025,160000.0],["1980-04-24",0.1025,0.1025,0.1007,0.1025,25600.0],["1980-04-25",0.1025,0.1025,0.1007,0.1025,140800.0],["1980-04-28",0.1042,0.1068,0.1042,0.1068,230400.0],["1980-04-29",0.1051,0.1051,0.1042,0.1042,102400.0],["1980-04-30",0.1051,0.1059,0.1051,0.1059,38400.0],["1980-05-01",0.1059,0.1068,0.1059,0.1059,44800.0],["1980-05-02",0.1059,0.1068,0.1042,0.1068,83200.0],["1980-05-05",0.1068,0.1068,0.1051,0.1068,25600.0],["1980-05-06",0.1077,0.1103,0.1077,0.1103,198400.0],["1980-05-07",0.1103,0.1103,0.1094,0.1103,38400.0],["1980-05-08",0.1094,0.1094,0.1094,0.1094,12800.0],["1980-05-09",0.1094,0.1103,0.1085,0.1085,76800.0],["1980-05-12",0.1103,0.1103,0.1103,0.1103,160000.0],["1980-05-13",0.1085,0.1085,0.1085,0.1085,32000.0],["1980-05-14",0.1085,0.1094,0.1077,0.1085,140800.0],["1980-05-15",0.1068,0.1068,0.1042,0.1042,121600.0],["1980-05-16",0.1042,0.1051,0.1042,0.1051,25600.0],["1980-05-19",0.1051,0.1068,0.1051,0.1051,179200.0],["1980-05-20",0.1051,0.1059,0.1042,0.1051,70400.0],["1980-05-21",0.1051,0.1051,0.1051,0.1051,0.0],["1980-05-22",0.1051,0.1051,0.1042,0.1042,128000.0],["1980-05-23",0.1042,0.1059,0.1033,0.1059,166400.0],["1980-05-27",0.1059,0.1068,0.1025,0.1042,153600.0],["1980-05-28",0.1042,0.1042,0.1016,0.1033,96000.0],["1980-05-29",0.1033,0.1042,0.1016,0.1025,121600.0],["1980-05-30",0.1016,0.1016,0.1016,0.1016,102400.0],["1980-06-02",0.1016,0.1016,0.1007,0.1007,12800.0],["1980-06-03",0.1007,0.1007,0.099,0.1007,268800.0],["1980-06-04",0.1007,0.1007,0.1007,0.1007,44800.0],["1980-06-05",0.1007,0.1007,0.1007,0.1007,230400.0],["1980-06-06",0.1016,0.1025,0.1016,0.1025,102400.0],["1980-06-09",0.1016,0.1016,0.1007,0.1007,32000.0],["1980-06-10",0.1007,0.1025,0.099,0.099,76800.0],["1980-06-11",0.099,0.1007,0.0947,0.0947,198400.0],["1980-06-12",0.0947,0.0964,0.0947,0.0955,864000.0],["1980-06-13",0.0973,0.099,0.0973,0.0973,96000.0],["1980-06-16",0.0973,0.099,0.0973,0.0973,44800.0],["1980-06-17",0.0973,0.0973,0.0973,0.0973,19200.0],["1980-06-18",0.0973,0.0973,0.0955,0.0973,166400.0],["1980-06-19",0.0973,0.0973,0.0955,0.0964,38400.0],["1980-06-20",0.0947,0.0947,0.0938,0.0947,140800.0],["1980-06-23",0.0947,0.0947,0.0929,0.0947,121600.0],["1980-06-24",0.0947,0.0947,0.0938,0.0947,51200.0],["1980-06-25",0.0947,0.0964,0.0947,0.0955,96000.0],["1980-06-26",0.0973,0.0973,0.0973,0.0973,211200.0],["1980-06-27",0.0973,0.099,0.0973,0.099,51200.0],["1980-06-30",0.0973,0.0973,0.0973,0.0973,32000.0],["1980-07-01",0.0973,0.0973,0.0973,0.0973,300800.0],["1980-07-02",0.0981,0.099,0.0981,0.099,25600.0],["1980-07-03",0.099,0.1007,0.0981,0.1007,57600.0],["1980-07-07",0.1007,0.1025,0.1007,0.1025,108800.0],["1980-07-08",0.1025,0.1025,0.1016,0.1016,57600.0],["1980-07-09",0.1016,0.1016,0.1016,0.1016,102400.0],["1980-07-10",0.1025,0.1042,0.1025,0.1033,102400.0],["1980-07-11",0.1033,0.1042,0.1025,0.1025,172800.0],["1980-07-14",0.1033,0.1103,0.1033,0.1103,166400.0],["1980-07-15",0.1103,0.1129,0.1103,0.112,57600.0],["1980-07-16",0.112,0.112,0.1094,0.1094,38400.0],["1980-07-17",0.1103,0.1103,0.1103,0.1103,44800.0],["1980-07-18",0.1103,0.1103,0.1085,0.1085,64000.0],["1980-07-21",0.1085,0.1094,0.1077,0.1077,51200.0],["1980-07-22",0.1094,0.1094,0.1094,0.1094,19200.0],["1980-07-23",0.1077,0.1077,0.1042,0.1059,262400.0],["1980-07-24",0.1059,0.1068,0.1059,0.1059,51200.0],["1980-07-25",0.1059,0.1059,0.1059,0.1059,6400.0],["1980-07-28",0.1068,0.1085,0.1068,0.1077,422400.0],["1980-07-29",0.1077,0.1085,0.1077,0.1077,51200.0],["1980-07-30",0.1077,0.1085,0.1077,0.1077,121600.0],["1980-07-31",0.1077,0.1085,0.1068,0.1068,185600.0],["1980-08-01",0.1068,0.1077,0.1068,0.1068,38400.0],["1980-08-04",0.1068,0.1077,0.1068,0.1068,198400.0],["1980-08-05",0.1077,0.1085,0.1077,0.1077,32000.0],["1980-08-06",0.1085,0.1094,0.1085,0.1085,38400.0],["1980-08-07",0.1085,0.1094,0.1085,0.1094,12800.0],["1980-08-08",0.1094,0.1111,0.1094,0.1111,83200.0],["1980-08-11",0.1111,0.112,0.1111,0.112,57600.0],["1980-08-12",0.112,0.112,0.112,0.112,25600.0],["1980-08-13",0.112,0.112,0.112,0.112,0.0],["1980-08-14",0.112,0.1129,0.1111,0.1129,83200.0],["1980-08-15",0.1129,0.1146,0.112,0.1129,480000.0],["1980-08-18",0.1181,0.1198,0.1181,0.1198,211200.0],["1980-08-19",0.1198,0.1198,0.1181,0.1181,185600.0],["1980-08-20",0.1181,0.119,0.1181,0.119,38400.0],["1980-08-21",0.119,0.1198,0.1181,0.1181,89600.0],["1980-08-22",0.1181,0.119,0.1181,0.119,108800.0],["1980-08-25",0.119,0.1198,0.1181,0.119,44800.0],["1980-08-26",0.1181,0.1181,0.1155,0.1155,108800.0],["1980-08-27",0.1155,0.1155,0.1138,0.1138,89600.0],["1980-08-28",0.1138,0.1146,0.1138,0.1146,44800.0],["1980-08-29",0.1146,0.1146,0.1129,0.1146,172800.0],["1980-09-02",0.1146,0.1181,0.1138,0.1181,435200.0],["1980-09-03",0.1181,0.1198,0.1181,0.119,134400.0],["1980-09-04",0.119,0.1198,0.1181,0.119,70400.0],["1980-09-05",0.1181,0.1181,0.1172,0.1172,89600.0],["1980-09-08",0.1172,0.1172,0.1172,0.1172,12800.0],["1980-09-09",0.1181,0.1198,0.1181,0.119,89600.0],["1980-09-10",0.119,0.1198,0.1181,0.119,96000.0],["1980-09-11",0.119,0.1224,0.119,0.1224,224000.0],["1980-09-12",0.1224,0.1259,0.1216,0.125,281600.0],["1980-09-15",0.1259,0.1294,0.1259,0.1276,57600.0],["1980-09-16",0.1276,0.1303,0.1276,0.1303,192000.0],["1980-09-17",0.1303,0.1389,0.1294,0.1355,294400.0],["1980-09-18",0.1355,0.1363,0.1346,0.1355,140800.0],["1980-09-19",0.1355,0.1355,0.1329,0.1337,121600.0],["1980-09-22",0.1337,0.1337,0.1337,0.1337,6400.0],["1980-09-23",0.1329,0.1329,0.132,0.132,38400.0],["1980-09-24",0.1311,0.1311,0.1294,0.1303,83200.0],["1980-09-25",0.1294,0.1294,0.1276,0.1276,76800.0],["1980-09-26",0.1268,0.1268,0.125,0.125,96000.0],["1980-09-29",0.1242,0.1242,0.1224,0.1233,83200.0],["1980-09-30",0.1233,0.1268,0.1233,0.1268,134400.0],["1980-10-01",0.1268,0.1268,0.1259,0.1259,51200.0],["1980-10-02",0.1268,0.1276,0.1268,0.1276,38400.0],["1980-10-03",0.1285,0.1311,0.1285,0.1311,57600.0],["1980-10-06",0.1311,0.132,0.1294,0.1311,108800.0],["1980-10-07",0.1311,0.1329,0.1311,0.1311,96000.0],["1980-10-08",0.1311,0.132,0.1294,0.132,140800.0],["1980-10-09",0.132,0.1346,0.132,0.1346,32000.0],["1980-10-10",0.1346,0.1346,0.1329,0.1346,211200.0],["1980-10-13",0.1346,0.1355,0.1346,0.1355,19200.0],["1980-10-14",0.1355,0.1355,0.1355,0.1355,25600.0],["1980-10-15",0.1355,0.1355,0.1337,0.1337,83200.0],["1980-10-16",0.1337,0.1346,0.1337,0.1337,32000.0],["1980-10-17",0.1337,0.1337,0.1337,0.1337,25600.0],["1980-10-20",0.1337,0.1337,0.1337,0.1337,38400.0],["1980-10-21",0.1337,0.1337,0.132,0.132,38400.0],["1980-10-22",0.132,0.1329,0.132,0.1329,51200.0],["1980-10-23",0.1329,0.1337,0.1311,0.1311,96000.0],["1980-10-24",0.1311,0.1329,0.1311,0.1329,38400.0],["1980-10-27",0.1329,0.1329,0.1329,0.1329,12800.0],["1980-10-28",0.132,0.132,0.1311,0.1311,211200.0],["1980-10-29",0.1311,0.1311,0.1294,0.1294,128000.0],["1980-10-30",0.1294,0.1294,0.1285,0.1285,147200.0],["1980-10-31",0.1285,0.1285,0.1285,0.1285,57600.0],["1980-11-03",0.1285,0.1285,0.1276,0.1276,32000.0],["1980-11-05",0.1294,0.1294,0.1294,0.1294,121600.0],["1980-11-06",0.1285,0.1285,0.1285,0.1285,185600.0],["1980-11-07",0.1259,0.1259,0.125,0.125,96000.0],["1980-11-10",0.125,0.125,0.125,0.125,83200.0],["1980-11-11",0.1242,0.1242,0.1233,0.1242,102400.0],["1980-11-12",0.1224,0.1224,0.1198,0.1198,102400.0],["1980-11-13",0.1198,0.1207,0.1198,0.1207,19200.0],["1980-11-14",0.1207,0.1216,0.1207,0.1216,486400.0],["1980-11-17",0.1198,0.1198,0.1164,0.1164,70400.0],["1980-11-18",0.1181,0.1216,0.1181,0.1216,256000.0],["1980-11-19",0.1216,0.1216,0.1198,0.1207,25600.0],["1980-11-20",0.1207,0.1216,0.1207,0.1216,57600.0],["1980-11-21",0.1216,0.1216,0.1198,0.1216,96000.0],["1980-11-24",0.1216,0.1216,0.1198,0.1198,19200.0],["1980-11-25",0.1198,0.1216,0.1198,0.1207,172800.0],["1980-11-26",0.1207,0.1207,0.1146,0.1155,108800.0],["1980-11-28",0.1155,0.1164,0.1146,0.1164,89600.0],["1980-12-01",0.1164,0.1172,0.1155,0.1155,185600.0],["1980-12-02",0.1155,0.1172,0.1146,0.1146,70400.0],["1980-12-03",0.1146,0.1172,0.1146,0.1155,108800.0],["1980-12-04",0.1155,0.1155,0.1155,0.1155,32000.0],["1980-12-05",0.1155,0.1172,0.1155,0.1172,12800.0],["1980-12-08",0.1164,0.1164,0.1146,0.1146,140800.0],["1980-12-09",0.1138,0.1138,0.1138,0.1138,12800.0],["1980-12-10",0.1129,0.1129,0.112,0.1129,76800.0],["1980-12-11",0.112,0.112,0.0973,0.099,768000.0],["1980-12-12",0.1007,0.1025,0.1007,0.1025,249600.0],["1980-12-15",0.1033,0.1051,0.1033,0.1042,160000.0],["1980-12-16",0.1042,0.1068,0.1033,0.1068,108800.0],["1980-12-17",0.1059,0.1059,0.1051,0.1059,51200.0],["1980-12-18",0.1059,0.1068,0.1059,0.1059,134400.0],["1980-12-19",0.1051,0.1051,0.1042,0.1051,108800.0],["1980-12-22",0.1051,0.1051,0.1033,0.1042,128000.0],["1980-12-23",0.1042,0.1051,0.1025,0.1025,115200.0],["1980-12-24",0.1025,0.1042,0.1025,0.1025,102400.0],["1980-12-26",0.1042,0.1059,0.1042,0.1059,64000.0],["1980-12-29",0.1059,0.1068,0.1051,0.1051,51200.0],["1980-12-30",0.1068,0.1094,0.1068,0.1077,166400.0],["1980-12-31",0.1077,0.1077,0.1068,0.1068,64000.0],["1981-01-02",0.1085,0.1085,0.1085,0.1085,19200.0],["1981-01-05",0.1077,0.1077,0.1077,0.1077,38400.0],["1981-01-06",0.1094,0.1111,0.1094,0.1111,102400.0],["1981-01-07",0.1094,0.1094,0.1085,0.1094,108800.0],["1981-01-08",0.1103,0.1111,0.1103,0.1111,19200.0],["1981-01-09",0.1111,0.112,0.1111,0.1111,83200.0],["1981-01-12",0.1111,0.1111,0.1111,0.1111,25600.0],["1981-01-13",0.1111,0.1111,0.1111,0.1111,12800.0],["1981-01-14",0.1111,0.112,0.1111,0.112,57600.0],["1981-01-15",0.1111,0.1111,0.1111,0.1111,89600.0],["1981-01-16",0.1111,0.1111,0.1111,0.1111,12800.0],["1981-01-19",0.1111,0.1111,0.1111,0.1111,147200.0],["1981-01-20",0.1111,0.1111,0.1103,0.1111,38400.0],["1981-01-21",0.1103,0.1103,0.1103,0.1103,12800.0],["1981-01-22",0.1103,0.1111,0.1103,0.1103,38400.0],["1981-01-23",0.1103,0.1103,0.1103,0.1103,6400.0],["1981-01-26",0.1103,0.112,0.1103,0.112,57600.0],["1981-01-27",0.112,0.1155,0.1111,0.1146,128000.0],["1981-01-28",0.1155,0.1216,0.1155,0.1198,326400.0],["1981-01-29",0.1198,0.1198,0.1181,0.1181,204800.0],["1981-01-30",0.1164,0.1164,0.1146,0.1164,102400.0],["1981-02-02",0.1164,0.119,0.1155,0.119,89600.0],["1981-02-03",0.1181,0.1181,0.1181,0.1181,12800.0],["1981-02-04",0.1181,0.1198,0.1172,0.1198,25600.0],["1981-02-05",0.1198,0.1198,0.1198,0.1198,0.0],["1981-02-06",0.1198,0.1207,0.1198,0.1198,38400.0],["1981-02-09",0.1198,0.1216,0.1181,0.1181,76800.0],["1981-02-10",0.1181,0.119,0.1181,0.1181,44800.0],["1981-02-11",0.119,0.1198,0.119,0.119,25600.0],["1981-02-12",0.119,0.119,0.119,0.119,83200.0],["1981-02-13",0.1164,0.1164,0.1129,0.1129,166400.0],["1981-02-17",0.112,0.112,0.1059,0.1059,179200.0],["1981-02-18",0.1059,0.1094,0.1051,0.1094,96000.0],["1981-02-19",0.1103,0.1129,0.1103,0.1129,51200.0],["1981-02-20",0.1111,0.1111,0.1077,0.1077,153600.0],["1981-02-23",0.1085,0.1094,0.1085,0.1094,38400.0],["1981-02-24",0.1111,0.1138,0.1111,0.1138,140800.0],["1981-02-25",0.1138,0.1164,0.1138,0.1164,64000.0],["1981-02-26",0.1164,0.1181,0.1164,0.1164,57600.0],["1981-02-27",0.1172,0.1181,0.1172,0.1181,32000.0],["1981-03-02",0.1181,0.1181,0.1164,0.1164,128000.0],["1981-03-03",0.1164,0.1172,0.1164,0.1164,25600.0],["1981-03-04",0.1155,0.1155,0.1155,0.1155,19200.0],["1981-03-05",0.1146,0.1146,0.1146,0.1146,115200.0],["1981-03-06",0.1146,0.1181,0.1146,0.1155,140800.0],["1981-03-09",0.1164,0.1164,0.1164,0.1164,25600.0],["1981-03-10",0.1164,0.1172,0.1146,0.1164,64000.0],["1981-03-11",0.1164,0.1172,0.1164,0.1172,102400.0],["1981-03-12",0.1172,0.1172,0.1172,0.1172,6400.0],["1981-03-13",0.1164,0.1164,0.1164,0.1164,115200.0],["1981-03-16",0.1164,0.1164,0.1164,0.1164,57600.0],["1981-03-17",0.1146,0.1146,0.112,0.112,89600.0],["1981-03-18",0.112,0.112,0.1111,0.112,25600.0],["1981-03-19",0.1103,0.1103,0.1094,0.1094,64000.0],["1981-03-20",0.1094,0.1111,0.1094,0.1111,32000.0],["1981-03-23",0.1111,0.112,0.1103,0.112,83200.0],["1981-03-24",0.112,0.1129,0.112,0.1129,166400.0],["1981-03-25",0.1129,0.1138,0.1129,0.1138,25600.0],["1981-03-26",0.1138,0.1155,0.112,0.1155,121600.0],["1981-03-27",0.1146,0.1146,0.1138,0.1146,70400.0],["1981-03-30",0.1146,0.1172,0.1146,0.1172,121600.0],["1981-03-31",0.1172,0.1172,0.1164,0.1172,32000.0],["1981-04-01",0.1172,0.1172,0.1146,0.1146,204800.0],["1981-04-02",0.1155,0.1172,0.1155,0.1172,236800.0],["1981-04-03",0.1172,0.1172,0.1164,0.1164,89600.0],["1981-04-06",0.1155,0.1155,0.1129,0.1129,89600.0],["1981-04-07",0.1129,0.1129,0.1129,0.1129,12800.0],["1981-04-08",0.1129,0.1138,0.1129,0.1129,25600.0],["1981-04-09",0.1129,0.1129,0.1129,0.1129,12800.0],["1981-04-10",0.1129,0.1146,0.1129,0.1146,262400.0],["1981-04-13",0.1138,0.1138,0.1138,0.1138,6400.0],["1981-04-14",0.112,0.112,0.1103,0.1103,89600.0],["1981-04-15",0.1103,0.1103,0.1094,0.1103,38400.0],["1981-04-16",0.112,0.1129,0.112,0.1129,51200.0],["1981-04-20",0.1129,0.1129,0.1111,0.112,64000.0],["1981-04-21",0.112,0.112,0.1103,0.1111,121600.0],["1981-04-22",0.1129,0.1138,0.1129,0.1138,38400.0],["1981-04-23",0.1138,0.1146,0.112,0.1146,89600.0],["1981-04-24",0.1146,0.1155,0.1138,0.1138,70400.0],["1981-04-27",0.1138,0.1164,0.1129,0.1129,70400.0],["1981-04-28",0.1129,0.1129,0.112,0.112,64000.0],["1981-04-29",0.1103,0.1103,0.1085,0.1094,115200.0],["1981-04-30",0.1094,0.1094,0.1094,0.1094,134400.0],["1981-05-01",0.1111,0.1129,0.1111,0.1111,57600.0],["1981-05-04",0.112,0.1129,0.112,0.1129,19200.0],["1981-05-05",0.1129,0.1129,0.112,0.1129,38400.0],["1981-05-06",0.1129,0.1146,0.1129,0.1146,102400.0],["1981-05-07",0.1146,0.1155,0.112,0.112,64000.0],["1981-05-08",0.1138,0.1155,0.1138,0.1146,96000.0],["1981-05-11",0.1146,0.1181,0.1146,0.1146,275200.0],["1981-05-12",0.1146,0.1146,0.1129,0.1129,236800.0],["1981-05-13",0.112,0.112,0.112,0.112,6400.0],["1981-05-14",0.112,0.112,0.112,0.112,0.0],["1981-05-15",0.1138,0.1216,0.1138,0.119,486400.0],["1981-05-18",0.1198,0.1216,0.1198,0.1198,128000.0],["1981-05-19",0.1198,0.1207,0.119,0.1198,153600.0],["1981-05-20",0.1198,0.1198,0.1172,0.1181,51200.0],["1981-05-21",0.1181,0.1198,0.1181,0.1198,32000.0],["1981-05-22",0.1198,0.1198,0.119,0.119,25600.0],["1981-05-26",0.119,0.1216,0.119,0.1207,128000.0],["1981-05-27",0.1207,0.1224,0.1207,0.1216,345600.0],["1981-05-28",0.1216,0.1216,0.1216,0.1216,19200.0],["1981-05-29",0.1233,0.1276,0.1233,0.1276,294400.0],["1981-06-01",0.1276,0.1276,0.1242,0.1259,211200.0],["1981-06-02",0.1259,0.1311,0.1242,0.1311,339200.0],["1981-06-03",0.1337,0.1355,0.1337,0.1346,512000.0],["1981-06-04",0.1329,0.1329,0.1285,0.132,256000.0],["1981-06-05",0.1303,0.1303,0.1303,0.1303,6400.0],["1981-06-08",0.1294,0.1294,0.1276,0.1276,102400.0],["1981-06-09",0.1294,0.1294,0.1294,0.1294,6400.0],["1981-06-10",0.1294,0.1303,0.1285,0.1303,89600.0],["1981-06-11",0.1303,0.1311,0.1285,0.1285,64000.0],["1981-06-12",0.1294,0.1294,0.1294,0.1294,6400.0],["1981-06-15",0.1303,0.1311,0.1303,0.1303,32000.0],["1981-06-16",0.1303,0.1311,0.1285,0.1303,179200.0],["1981-06-17",0.1285,0.1285,0.1285,0.1285,160000.0],["1981-06-18",0.1285,0.1303,0.1285,0.1285,57600.0],["1981-06-19",0.1285,0.1303,0.1285,0.1303,38400.0],["1981-06-22",0.1303,0.1303,0.1285,0.1303,89600.0],["1981-06-23",0.1285,0.1285,0.1285,0.1285,96000.0],["1981-06-24",0.1285,0.1285,0.1285,0.1285,166400.0],["1981-06-25",0.1285,0.1285,0.1285,0.1285,19200.0],["1981-06-26",0.1285,0.1303,0.1285,0.1303,147200.0],["1981-06-29",0.1303,0.132,0.1285,0.1311,256000.0],["1981-06-30",0.1311,0.1337,0.1311,0.132,128000.0],["1981-07-01",0.132,0.1337,0.132,0.132,172800.0],["1981-07-02",0.132,0.1346,0.132,0.1329,217600.0],["1981-07-06",0.1329,0.1329,0.1294,0.1329,115200.0],["1981-07-07",0.1329,0.1355,0.1329,0.1355,108800.0],["1981-07-08",0.1337,0.1337,0.1303,0.1303,89600.0],["1981-07-09",0.1303,0.1311,0.1303,0.1303,51200.0],["1981-07-10",0.1303,0.1311,0.1303,0.1311,64000.0],["1981-07-13",0.1303,0.1303,0.1285,0.1285,76800.0],["1981-07-14",0.1294,0.1311,0.1294,0.1294,51200.0],["1981-07-15",0.1311,0.132,0.1311,0.132,38400.0],["1981-07-16",0.132,0.1329,0.1311,0.1311,25600.0],["1981-07-17",0.132,0.132,0.132,0.132,25600.0],["1981-07-20",0.132,0.1329,0.1294,0.1294,96000.0],["1981-07-21",0.1294,0.1294,0.1294,0.1294,19200.0],["1981-07-22",0.1294,0.1311,0.1285,0.1285,76800.0],["1981-07-23",0.1285,0.1303,0.1285,0.1303,64000.0],["1981-07-24",0.1303,0.1303,0.1303,0.1303,0.0],["1981-07-27",0.1303,0.1329,0.1303,0.1329,281600.0],["1981-07-28",0.132,0.132,0.132,0.132,6400.0],["1981-07-29",0.1303,0.1303,0.1303,0.1303,19200.0],["1981-07-30",0.1294,0.1294,0.1294,0.1294,44800.0],["1981-07-31",0.1294,0.1294,0.1285,0.1285,44800.0],["1981-08-03",0.1285,0.1303,0.1285,0.1285,38400.0],["1981-08-04",0.1303,0.1303,0.1303,0.1303,102400.0],["1981-08-05",0.1303,0.1311,0.1294,0.1311,12800.0],["1981-08-06",0.1311,0.1311,0.1294,0.1294,32000.0],["1981-08-07",0.1294,0.1294,0.1294,0.1294,0.0],["1981-08-10",0.1285,0.1285,0.1285,0.1285,19200.0],["1981-08-11",0.1285,0.1303,0.1285,0.1285,76800.0],["1981-08-12",0.1285,0.1285,0.1285,0.1285,211200.0],["1981-08-13",0.1285,0.1303,0.1285,0.1285,51200.0],["1981-08-14",0.1285,0.1285,0.125,0.125,64000.0],["1981-08-17",0.125,0.125,0.119,0.119,364800.0],["1981-08-18",0.1181,0.1181,0.1181,0.1181,19200.0],["1981-08-19",0.1181,0.1181,0.1172,0.1172,102400.0],["1981-08-20",0.1172,0.1172,0.1172,0.1172,89600.0],["1981-08-21",0.1172,0.1172,0.1172,0.1172,0.0],["1981-08-24",0.1181,0.119,0.1181,0.1181,115200.0],["1981-08-25",0.1172,0.1172,0.1164,0.1164,454400.0],["1981-08-26",0.1164,0.1164,0.1164,0.1164,0.0],["1981-08-27",0.1146,0.1146,0.1138,0.1138,38400.0],["1981-08-28",0.1138,0.1138,0.1138,0.1138,0.0],["1981-08-31",0.1155,0.1164,0.1155,0.1164,108800.0],["1981-09-01",0.1164,0.1164,0.1164,0.1164,102400.0],["1981-09-02",0.1155,0.1155,0.1155,0.1155,19200.0],["1981-09-03",0.1155,0.1155,0.1155,0.1155,44800.0],["1981-09-04",0.1155,0.1155,0.1138,0.1138,83200.0],["1981-09-08",0.1138,0.1138,0.1138,0.1138,38400.0],["1981-09-09",0.1138,0.1138,0.1129,0.1129,44800.0],["1981-09-10",0.112,0.112,0.112,0.112,19200.0],["1981-09-11",0.112,0.112,0.112,0.112,32000.0],["1981-09-14",0.112,0.112,0.112,0.112,0.0],["1981-09-15",0.112,0.112,0.112,0.112,0.0],["1981-09-16",0.1111,0.1111,0.1111,0.1111,12800.0],["1981-09-17",0.1111,0.1111,0.1085,0.1085,44800.0],["1981-09-18",0.1085,0.1085,0.1085,0.1085,0.0],["1981-09-21",0.1077,0.1077,0.1068,0.1077,57600.0],["1981-09-22",0.1059,0.1059,0.1059,0.1059,12800.0],["1981-09-23",0.1051,0.1051,0.1051,0.1051,6400.0],["1981-09-24",0.1059,0.1068,0.1059,0.1068,12800.0],["1981-09-25",0.1068,0.1068,0.1059,0.1059,38400.0],["1981-09-28",0.1051,0.1051,0.099,0.1016,518400.0],["1981-09-29",0.1033,0.1042,0.1033,0.1042,70400.0],["1981-09-30",0.1059,0.1059,0.1059,0.1059,38400.0],["1981-10-01",0.1059,0.1077,0.1059,0.1068,57600.0],["1981-10-02",0.1059,0.1059,0.1059,0.1059,25600.0],["1981-10-05",0.1068,0.1077,0.1068,0.1068,96000.0],["1981-10-06",0.1077,0.1085,0.1077,0.1085,115200.0],["1981-10-07",0.1085,0.1094,0.1077,0.1094,38400.0],["1981-10-08",0.1094,0.1094,0.1094,0.1094,19200.0],["1981-10-09",0.1103,0.1103,0.1103,0.1103,32000.0],["1981-10-12",0.1094,0.1094,0.1094,0.1094,32000.0],["1981-10-13",0.1094,0.1094,0.1094,0.1094,32000.0],["1981-10-14",0.1085,0.1085,0.1077,0.1077,25600.0],["1981-10-15",0.1094,0.1094,0.1094,0.1094,12800.0],["1981-10-16",0.1094,0.1094,0.1094,0.1094,0.0],["1981-10-19",0.1077,0.1077,0.1077,0.1077,6400.0],["1981-10-20",0.1077,0.1077,0.1077,0.1077,6400.0],["1981-10-21",0.1077,0.1077,0.1051,0.1051,44800.0],["1981-10-22",0.1042,0.1042,0.1033,0.1033,51200.0],["1981-10-23",0.1033,0.1042,0.1025,0.1025,38400.0],["1981-10-26",0.1033,0.1033,0.1033,0.1033,6400.0],["1981-10-27",0.1033,0.1042,0.1025,0.1033,25600.0],["1981-10-28",0.1042,0.1051,0.1042,0.1042,38400.0],["1981-10-29",0.1059,0.1059,0.1059,0.1059,19200.0],["1981-10-30",0.1077,0.1094,0.1077,0.1094,147200.0],["1981-11-02",0.1094,0.1094,0.1094,0.1094,19200.0],["1981-11-03",0.1094,0.1094,0.1085,0.1085,51200.0],["1981-11-04",0.1094,0.1103,0.1094,0.1103,19200.0],["1981-11-05",0.1103,0.1103,0.1103,0.1103,32000.0],["1981-11-06",0.1103,0.1111,0.1094,0.1103,89600.0],["1981-11-09",0.1111,0.1138,0.1111,0.1138,44800.0],["1981-11-10",0.1129,0.1129,0.112,0.112,19200.0],["1981-11-11",0.112,0.112,0.1103,0.112,57600.0],["1981-11-12",0.1129,0.1138,0.1129,0.1129,44800.0],["1981-11-13",0.1129,0.1138,0.1129,0.1138,19200.0],["1981-11-16",0.1129,0.1129,0.1111,0.1111,115200.0],["1981-11-17",0.1129,0.1129,0.1129,0.1129,6400.0],["1981-11-18",0.1138,0.1138,0.1138,0.1138,19200.0],["1981-11-19",0.1138,0.1138,0.112,0.1138,51200.0],["1981-11-20",0.1138,0.1146,0.1138,0.1146,102400.0],["1981-11-23",0.1146,0.1172,0.1146,0.1164,51200.0],["1981-11-24",0.1155,0.1155,0.1146,0.1146,57600.0],["1981-11-25",0.1164,0.1164,0.1164,0.1164,6400.0],["1981-11-27",0.1172,0.1172,0.1172,0.1172,12800.0],["1981-11-30",0.1172,0.1181,0.1164,0.1181,121600.0],["1981-12-01",0.1164,0.1164,0.1155,0.1155,44800.0],["1981-12-02",0.1172,0.1207,0.1172,0.1207,83200.0],["1981-12-03",0.1198,0.1198,0.119,0.1198,64000.0],["1981-12-04",0.1207,0.1268,0.1207,0.1268,140800.0],["1981-12-07",0.1268,0.1285,0.125,0.1285,288000.0],["1981-12-08",0.1285,0.1285,0.1233,0.1285,499200.0],["1981-12-09",0.1303,0.1311,0.1303,0.1311,70400.0],["1981-12-10",0.132,0.1355,0.132,0.1337,307200.0],["1981-12-11",0.1337,0.1346,0.132,0.1337,243200.0],["1981-12-14",0.1337,0.1346,0.1303,0.1303,147200.0],["1981-12-15",0.1303,0.1303,0.1259,0.1276,102400.0],["1981-12-16",0.1268,0.1268,0.1259,0.1268,32000.0],["1981-12-17",0.1268,0.1268,0.1268,0.1268,44800.0],["1981-12-18",0.1268,0.1276,0.1259,0.1276,12800.0],["1981-12-21",0.1276,0.1276,0.1259,0.1259,19200.0],["1981-12-22",0.1259,0.1268,0.1224,0.1224,755200.0],["1981-12-23",0.1242,0.1259,0.1242,0.125,44800.0],["1981-12-24",0.125,0.1268,0.125,0.125,19200.0],["1981-12-28",0.1233,0.1233,0.1216,0.1216,204800.0],["1981-12-29",0.1216,0.1242,0.1216,0.1233,70400.0],["1981-12-30",0.1233,0.1276,0.1233,0.1259,140800.0],["1981-12-31",0.1259,0.1268,0.1259,0.1268,467200.0],["1982-01-04",0.1268,0.1268,0.1268,0.1268,51200.0],["1982-01-05",0.1268,0.1268,0.1268,0.1268,0.0],["1982-01-06",0.1268,0.1268,0.1259,0.1259,32000.0],["1982-01-07",0.1259,0.1259,0.1259,0.1259,38400.0],["1982-01-08",0.1259,0.1268,0.1242,0.1242,108800.0],["1982-01-11",0.1242,0.1242,0.1242,0.1242,19200.0],["1982-01-12",0.1242,0.1259,0.1242,0.1242,44800.0],["1982-01-13",0.1242,0.125,0.1233,0.1233,70400.0],["1982-01-14",0.1233,0.1242,0.1233,0.1233,12800.0],["1982-01-15",0.1233,0.1259,0.1233,0.1233,153600.0],["1982-01-18",0.1233,0.1233,0.1198,0.1216,115200.0],["1982-01-19",0.1207,0.1207,0.119,0.119,64000.0],["1982-01-20",0.1198,0.1198,0.1198,0.1198,25600.0],["1982-01-21",0.1207,0.1207,0.1207,0.1207,12800.0],["1982-01-22",0.1207,0.1216,0.1207,0.1207,12800.0],["1982-01-25",0.1207,0.1207,0.1198,0.1198,12800.0],["1982-01-26",0.1198,0.1207,0.1181,0.1181,70400.0],["1982-01-27",0.119,0.1198,0.119,0.1198,12800.0],["1982-01-28",0.1198,0.1207,0.119,0.1198,57600.0],["1982-01-29",0.1207,0.1233,0.1207,0.1233,83200.0],["1982-02-01",0.1216,0.1216,0.1181,0.1181,153600.0],["1982-02-02",0.1181,0.1207,0.1181,0.1207,83200.0],["1982-02-03",0.1198,0.1198,0.1198,0.1198,12800.0],["1982-02-04",0.1198,0.1216,0.1198,0.1207,160000.0],["1982-02-05",0.1198,0.1198,0.1198,0.1198,12800.0],["1982-02-08",0.1198,0.1198,0.1181,0.1181,83200.0],["1982-02-09",0.119,0.119,0.119,0.119,6400.0],["1982-02-10",0.1181,0.1181,0.1172,0.1181,44800.0],["1982-02-11",0.1181,0.1181,0.1164,0.1181,108800.0],["1982-02-12",0.1181,0.1181,0.1181,0.1181,44800.0],["1982-02-16",0.1181,0.1198,0.1181,0.1181,204800.0],["1982-02-17",0.1172,0.1172,0.1172,0.1172,6400.0],["1982-02-18",0.1172,0.1233,0.1172,0.1172,307200.0],["1982-02-19",0.1172,0.1207,0.1172,0.1172,153600.0],["1982-02-22",0.1172,0.1172,0.1164,0.1172,25600.0],["1982-02-23",0.1164,0.1164,0.112,0.112,153600.0],["1982-02-24",0.1129,0.1164,0.1129,0.1164,89600.0],["1982-02-25",0.1164,0.1172,0.1164,0.1172,211200.0],["1982-02-26",0.1172,0.1181,0.1164,0.1181,121600.0],["1982-03-01",0.1181,0.1216,0.1181,0.1216,224000.0],["1982-03-02",0.1216,0.1285,0.1216,0.1285,672000.0],["1982-03-03",0.1294,0.1311,0.1294,0.1294,262400.0],["1982-03-04",0.1294,0.1294,0.1268,0.1268,115200.0],["1982-03-05",0.1268,0.1276,0.125,0.1276,192000.0],["1982-03-08",0.1276,0.1329,0.1268,0.1311,192000.0],["1982-03-09",0.1311,0.1311,0.1303,0.1311,70400.0],["1982-03-10",0.1311,0.132,0.1303,0.1311,134400.0],["1982-03-11",0.1311,0.1311,0.1311,0.1311,134400.0],["1982-03-12",0.1303,0.1303,0.1303,0.1303,140800.0],["1982-03-15",0.1303,0.1303,0.1303,0.1303,6400.0],["1982-03-16",0.1311,0.132,0.1311,0.1311,57600.0],["1982-03-17",0.1311,0.1311,0.1303,0.1311,192000.0],["1982-03-18",0.1311,0.1337,0.1311,0.1337,134400.0],["1982-03-19",0.1329,0.1329,0.1294,0.1329,275200.0],["1982-03-22",0.1329,0.1346,0.1311,0.132,121600.0],["1982-03-23",0.132,0.1355,0.132,0.1329,339200.0],["1982-03-24",0.1311,0.1311,0.1285,0.1285,108800.0],["1982-03-25",0.1285,0.1329,0.1285,0.1329,102400.0],["1982-03-26",0.1329,0.1337,0.1329,0.1329,44800.0],["1982-03-29",0.1329,0.1346,0.1329,0.1337,96000.0],["1982-03-30",0.1337,0.1381,0.1329,0.1381,281600.0],["1982-03-31",0.1389,0.1494,0.1389,0.1459,384000.0],["1982-04-01",0.1459,0.158,0.145,0.1572,992000.0],["1982-04-02",0.1572,0.1624,0.1546,0.1554,537600.0],["1982-04-05",0.1554,0.1589,0.1511,0.1511,409600.0],["1982-04-06",0.1511,0.1537,0.1502,0.152,473600.0],["1982-04-07",0.1528,0.1537,0.1528,0.1528,211200.0],["1982-04-08",0.1528,0.1528,0.1511,0.1511,57600.0],["1982-04-12",0.1511,0.1624,0.1502,0.1624,2880000.0],["1982-04-13",0.1624,0.1641,0.1598,0.1624,147200.0],["1982-04-14",0.1624,0.1624,0.158,0.158,153600.0],["1982-04-15",0.1572,0.1572,0.1563,0.1563,102400.0],["1982-04-16",0.1572,0.1598,0.1572,0.158,204800.0],["1982-04-19",0.1589,0.1606,0.1589,0.1598,57600.0],["1982-04-20",0.1615,0.1693,0.1615,0.1676,588800.0],["1982-04-21",0.1676,0.1676,0.1641,0.1667,185600.0],["1982-04-22",0.1667,0.1711,0.1659,0.1702,128000.0],["1982-04-23",0.1702,0.1702,0.1685,0.1693,204800.0],["1982-04-26",0.1685,0.1685,0.1659,0.1667,102400.0],["1982-04-27",0.1667,0.1667,0.1641,0.1641,153600.0],["1982-04-28",0.165,0.165,0.165,0.165,160000.0],["1982-04-29",0.165,0.1659,0.1632,0.165,83200.0],["1982-04-30",0.165,0.1659,0.1632,0.165,70400.0],["1982-05-03",0.165,0.165,0.1624,0.1624,44800.0],["1982-05-04",0.1624,0.1633,0.1615,0.1633,83200.0],["1982-05-05",0.1633,0.1633,0.1563,0.1563,192000.0],["1982-05-06",0.1563,0.1563,0.1546,0.1546,115200.0],["1982-05-07",0.1546,0.1572,0.1546,0.1572,1676800.0],["1982-05-10",0.1554,0.1554,0.1528,0.1528,102400.0],["1982-05-11",0.1528,0.1546,0.1528,0.1546,128000.0],["1982-05-12",0.1546,0.1572,0.1546,0.1572,172800.0],["1982-05-13",0.1572,0.158,0.1563,0.158,134400.0],["1982-05-14",0.158,0.158,0.1485,0.1485,313600.0],["1982-05-17",0.1485,0.1494,0.1441,0.1476,422400.0],["1982-05-18",0.1494,0.1494,0.1494,0.1494,25600.0],["1982-05-19",0.1485,0.1485,0.1468,0.1468,51200.0],["1982-05-20",0.145,0.145,0.1441,0.145,198400.0],["1982-05-21",0.145,0.145,0.1441,0.1441,25600.0],["1982-05-24",0.1424,0.1424,0.1415,0.1415,32000.0],["1982-05-25",0.1415,0.1415,0.1407,0.1407,25600.0],["1982-05-26",0.1407,0.1415,0.1372,0.1389,128000.0],["1982-05-27",0.1389,0.1398,0.1389,0.1389,44800.0],["1982-05-28",0.1407,0.1424,0.1407,0.1415,217600.0],["1982-06-01",0.1415,0.1424,0.1398,0.1424,70400.0],["1982-06-02",0.1424,0.1459,0.1407,0.1459,147200.0],["1982-06-03",0.1476,0.152,0.1476,0.152,339200.0],["1982-06-04",0.1528,0.1528,0.1528,0.1528,89600.0],["1982-06-07",0.1511,0.1511,0.1511,0.1511,64000.0],["1982-06-08",0.152,0.1537,0.152,0.1528,32000.0],["1982-06-09",0.1528,0.1528,0.1494,0.1494,422400.0],["1982-06-10",0.1468,0.1468,0.1441,0.1441,128000.0],["1982-06-11",0.145,0.1476,0.145,0.1459,57600.0],["1982-06-14",0.1468,0.1476,0.1468,0.1468,25600.0],["1982-06-15",0.1459,0.1459,0.1415,0.1433,128000.0],["1982-06-16",0.1433,0.1433,0.1415,0.1424,275200.0],["1982-06-17",0.1424,0.1424,0.1389,0.1389,121600.0],["1982-06-18",0.1372,0.1372,0.1355,0.1355,38400.0],["1982-06-21",0.1346,0.1346,0.1311,0.1337,249600.0],["1982-06-22",0.1337,0.1346,0.1337,0.1346,57600.0],["1982-06-23",0.1355,0.1372,0.1355,0.1372,115200.0],["1982-06-24",0.1372,0.1372,0.1337,0.1337,51200.0],["1982-06-25",0.1337,0.1355,0.1337,0.1355,38400.0],["1982-06-28",0.1372,0.1415,0.1372,0.1398,179200.0],["1982-06-29",0.1398,0.1407,0.1389,0.1407,57600.0],["1982-06-30",0.1389,0.1389,0.1389,0.1389,12800.0],["1982-07-01",0.1407,0.1415,0.1407,0.1415,76800.0],["1982-07-02",0.1398,0.1398,0.1381,0.1381,44800.0],["1982-07-06",0.1363,0.1363,0.1337,0.1363,102400.0],["1982-07-07",0.1355,0.1355,0.1355,0.1355,44800.0],["1982-07-08",0.1355,0.1355,0.1337,0.1355,70400.0],["1982-07-09",0.1355,0.1372,0.1355,0.1355,44800.0],["1982-07-12",0.1372,0.1389,0.1372,0.1389,89600.0],["1982-07-13",0.1389,0.1407,0.1389,0.1389,19200.0],["1982-07-14",0.1372,0.1372,0.1363,0.1363,44800.0],["1982-07-15",0.1381,0.1381,0.1381,0.1381,64000.0],["1982-07-16",0.1381,0.1381,0.1329,0.1329,275200.0],["1982-07-19",0.1311,0.1311,0.125,0.1276,307200.0],["1982-07-20",0.1285,0.1303,0.1285,0.1303,64000.0],["1982-07-21",0.1294,0.1294,0.1285,0.1285,51200.0],["1982-07-22",0.1285,0.1285,0.1285,0.1285,6400.0],["1982-07-23",0.1285,0.1294,0.1285,0.1294,89600.0],["1982-07-26",0.1294,0.1303,0.1285,0.1285,230400.0],["1982-07-27",0.1285,0.1294,0.1276,0.1276,76800.0],["1982-07-28",0.1259,0.1259,0.1259,0.1259,6400.0],["1982-07-29",0.125,0.125,0.1233,0.1233,32000.0],["1982-07-30",0.125,0.1268,0.125,0.125,115200.0],["1982-08-02",0.125,0.1285,0.125,0.1285,57600.0],["1982-08-03",0.1303,0.1337,0.1303,0.1329,96000.0],["1982-08-04",0.1329,0.1346,0.1329,0.1346,51200.0],["1982-08-05",0.1329,0.1329,0.1329,0.1329,32000.0],["1982-08-06",0.1329,0.1337,0.132,0.132,140800.0],["1982-08-09",0.1311,0.1311,0.1285,0.1285,96000.0],["1982-08-10",0.1285,0.1285,0.125,0.125,96000.0],["1982-08-11",0.1242,0.1242,0.1242,0.1242,12800.0],["1982-08-12",0.1242,0.125,0.1233,0.125,147200.0],["1982-08-13",0.1268,0.132,0.1268,0.132,166400.0],["1982-08-16",0.1311,0.1311,0.1311,0.1311,12800.0],["1982-08-17",0.1311,0.1311,0.1303,0.1311,76800.0],["1982-08-18",0.1311,0.132,0.1303,0.132,102400.0],["1982-08-19",0.132,0.132,0.1303,0.132,51200.0],["1982-08-20",0.1303,0.1303,0.1268,0.1268,512000.0],["1982-08-23",0.1268,0.1285,0.1268,0.1285,57600.0],["1982-08-24",0.1268,0.1268,0.125,0.125,108800.0],["1982-08-25",0.125,0.1259,0.125,0.125,76800.0],["1982-08-26",0.125,0.1259,0.1233,0.1259,198400.0],["1982-08-27",0.1259,0.1276,0.1259,0.1259,70400.0],["1982-08-30",0.125,0.125,0.1216,0.1216,108800.0],["1982-08-31",0.1233,0.1276,0.1233,0.1276,390400.0],["1982-09-01",0.1259,0.1259,0.1259,0.1259,6400.0],["1982-09-02",0.1259,0.1294,0.125,0.1294,300800.0],["1982-09-03",0.1294,0.132,0.1294,0.132,76800.0],["1982-09-07",0.132,0.1407,0.132,0.1398,467200.0],["1982-09-08",0.1398,0.1441,0.1381,0.1381,326400.0],["1982-09-09",0.1389,0.1407,0.1389,0.1389,364800.0],["1982-09-10",0.1407,0.1441,0.1407,0.1441,160000.0],["1982-09-13",0.1441,0.1441,0.1415,0.1415,70400.0],["1982-09-14",0.1415,0.1424,0.1389,0.1407,134400.0],["1982-09-15",0.1389,0.1389,0.1381,0.1389,83200.0],["1982-09-16",0.1381,0.1381,0.1329,0.1372,364800.0],["1982-09-17",0.1372,0.1372,0.1355,0.1355,198400.0],["1982-09-20",0.1355,0.1355,0.1355,0.1355,0.0],["1982-09-21",0.1363,0.1459,0.1363,0.1459,537600.0],["1982-09-22",0.1476,0.1528,0.1476,0.1476,1004800.0],["1982-09-23",0.1476,0.1476,0.145,0.145,249600.0],["1982-09-24",0.145,0.145,0.1424,0.1424,4064000.0],["1982-09-27",0.1398,0.1398,0.1363,0.1363,140800.0],["1982-09-28",0.1372,0.1389,0.1372,0.1381,416000.0],["1982-09-29",0.1381,0.1389,0.1381,0.1381,19200.0],["1982-09-30",0.1372,0.1372,0.1363,0.1372,83200.0],["1982-10-01",0.1372,0.1389,0.1372,0.1372,19200.0],["1982-10-04",0.1355,0.1355,0.1355,0.1355,102400.0],["1982-10-05",0.1372,0.1389,0.1372,0.1389,51200.0],["1982-10-06",0.1389,0.1398,0.1389,0.1398,12800.0],["1982-10-07",0.1415,0.1424,0.1415,0.1424,32000.0],["1982-10-08",0.1424,0.1441,0.1424,0.1441,51200.0],["1982-10-11",0.1441,0.1441,0.1433,0.1433,25600.0],["1982-10-12",0.1433,0.1459,0.1407,0.145,505600.0],["1982-10-13",0.1441,0.1441,0.1424,0.1424,89600.0],["1982-10-14",0.1424,0.1459,0.1424,0.145,166400.0],["1982-10-15",0.145,0.1459,0.145,0.1459,70400.0],["1982-10-18",0.1459,0.1476,0.1459,0.1476,76800.0],["1982-10-19",0.1476,0.1494,0.1459,0.1485,185600.0],["1982-10-20",0.1485,0.152,0.1485,0.152,64000.0],["1982-10-21",0.1546,0.1632,0.1546,0.1624,236800.0],["1982-10-22",0.165,0.1702,0.165,0.1702,1056000.0],["1982-10-25",0.1693,0.1693,0.1676,0.1676,281600.0],["1982-10-26",0.1676,0.1676,0.1615,0.1633,473600.0],["1982-10-27",0.165,0.165,0.165,0.165,172800.0],["1982-10-28",0.1641,0.1641,0.1633,0.1633,467200.0],["1982-10-29",0.165,0.1685,0.165,0.1659,185600.0],["1982-11-01",0.1659,0.1693,0.165,0.1693,211200.0],["1982-11-02",0.1693,0.1858,0.1693,0.185,896000.0],["1982-11-03",0.185,0.185,0.1815,0.1832,576000.0],["1982-11-04",0.1824,0.1824,0.1763,0.1763,364800.0],["1982-11-05",0.1754,0.1754,0.1728,0.1728,108800.0],["1982-11-08",0.1737,0.178,0.1737,0.178,121600.0],["1982-11-09",0.178,0.1797,0.1771,0.1771,64000.0],["1982-11-10",0.1789,0.1824,0.1789,0.1806,294400.0],["1982-11-11",0.1806,0.191,0.1806,0.1902,1152000.0],["1982-11-12",0.1919,0.2075,0.1919,0.2058,1260800.0],["1982-11-15",0.2041,0.2041,0.1997,0.2015,697600.0],["1982-11-16",0.2015,0.2015,0.198,0.1989,524800.0],["1982-11-17",0.1989,0.2006,0.198,0.1997,192000.0],["1982-11-18",0.1997,0.2023,0.1997,0.2006,275200.0],["1982-11-19",0.2015,0.2032,0.2015,0.2015,172800.0],["1982-11-22",0.2015,0.2032,0.2015,0.2015,576000.0],["1982-11-23",0.2015,0.2015,0.198,0.198,243200.0],["1982-11-24",0.198,0.1989,0.1945,0.1971,288000.0],["1982-11-26",0.1971,0.1989,0.1954,0.1954,121600.0],["1982-11-29",0.1954,0.1962,0.1954,0.1962,326400.0],["1982-11-30",0.1962,0.2032,0.1954,0.2032,2835200.0],["1982-12-01",0.2032,0.2041,0.1997,0.1997,723200.0],["1982-12-02",0.198,0.198,0.1962,0.1971,416000.0],["1982-12-03",0.1971,0.1971,0.1945,0.1945,140800.0],["1982-12-06",0.1945,0.1962,0.1945,0.1962,166400.0],["1982-12-07",0.1962,0.1989,0.1962,0.198,121600.0],["1982-12-08",0.1989,0.2006,0.1989,0.2006,160000.0],["1982-12-09",0.2006,0.2041,0.1997,0.1997,300800.0],["1982-12-10",0.1997,0.2015,0.1989,0.2006,115200.0],["1982-12-13",0.2006,0.2015,0.1997,0.1997,192000.0],["1982-12-14",0.2015,0.2023,0.2015,0.2015,140800.0],["1982-12-15",0.2015,0.2015,0.1997,0.2015,57600.0],["1982-12-16",0.2032,0.2032,0.2032,0.2032,25600.0],["1982-12-17",0.2032,0.2041,0.2015,0.2015,665600.0],["1982-12-20",0.1997,0.1997,0.1989,0.1989,25600.0],["1982-12-21",0.198,0.198,0.198,0.198,25600.0],["1982-12-22",0.198,0.1989,0.1971,0.1971,64000.0],["1982-12-23",0.1971,0.1989,0.1962,0.1989,153600.0],["1982-12-27",0.198,0.198,0.198,0.198,57600.0],["1982-12-28",0.198,0.1997,0.1971,0.1997,198400.0],["1982-12-29",0.198,0.198,0.1971,0.1971,44800.0],["1982-12-30",0.1962,0.1962,0.1945,0.1945,96000.0],["1982-12-31",0.1945,0.1962,0.1945,0.1954,70400.0],["1983-01-03",0.1945,0.1945,0.1902,0.1902,76800.0],["1983-01-04",0.1902,0.191,0.1893,0.1893,76800.0],["1983-01-05",0.1893,0.1902,0.1884,0.1893,147200.0],["1983-01-06",0.191,0.1945,0.191,0.1945,768000.0],["1983-01-07",0.1945,0.1945,0.1936,0.1936,32000.0],["1983-01-10",0.1945,0.1945,0.1945,0.1945,166400.0],["1983-01-11",0.1945,0.1945,0.1945,0.1945,204800.0],["1983-01-12",0.1945,0.1945,0.1945,0.1945,172800.0],["1983-01-13",0.1945,0.1945,0.1945,0.1945,115200.0],["1983-01-14",0.1945,0.1945,0.1945,0.1945,19200.0],["1983-01-17",0.1945,0.1962,0.1928,0.1962,294400.0],["1983-01-18",0.1962,0.198,0.1945,0.198,492800.0],["1983-01-19",0.198,0.1997,0.1971,0.1971,57600.0],["1983-01-20",0.1962,0.1962,0.1962,0.1962,198400.0],["1983-01-21",0.1962,0.198,0.1962,0.1962,38400.0],["1983-01-24",0.1945,0.1945,0.191,0.191,601600.0],["1983-01-25",0.191,0.191,0.1893,0.191,83200.0],["1983-01-26",0.1902,0.1902,0.1893,0.1893,83200.0],["1983-01-27",0.1893,0.191,0.1893,0.191,108800.0],["1983-01-28",0.191,0.1928,0.1902,0.1919,57600.0],["1983-01-31",0.191,0.191,0.191,0.191,25600.0],["1983-02-01",0.191,0.191,0.1902,0.1902,128000.0],["1983-02-02",0.1902,0.1902,0.1902,0.1902,38400.0],["1983-02-03",0.1893,0.1893,0.1893,0.1893,32000.0],["1983-02-04",0.1893,0.191,0.1893,0.191,44800.0],["1983-02-07",0.191,0.191,0.1893,0.1893,83200.0],["1983-02-08",0.1893,0.1893,0.1841,0.1841,115200.0],["1983-02-09",0.1841,0.1841,0.1832,0.1832,19200.0],["1983-02-10",0.1832,0.1858,0.1815,0.1858,179200.0],["1983-02-11",0.1858,0.1876,0.1841,0.1858,198400.0],["1983-02-14",0.185,0.185,0.1832,0.185,249600.0],["1983-02-15",0.185,0.1902,0.1841,0.1902,249600.0],["1983-02-16",0.1902,0.1902,0.1876,0.1876,108800.0],["1983-02-17",0.1867,0.1867,0.1858,0.1867,32000.0],["1983-02-18",0.1858,0.1858,0.1824,0.1832,332800.0],["1983-02-22",0.1832,0.1832,0.1815,0.1815,140800.0],["1983-02-23",0.1806,0.1806,0.1789,0.1789,64000.0],["1983-02-24",0.1789,0.1797,0.1771,0.1797,147200.0],["1983-02-25",0.178,0.178,0.1754,0.1754,147200.0],["1983-02-28",0.1754,0.1763,0.1685,0.1685,185600.0],["1983-03-01",0.1685,0.1763,0.1676,0.1763,230400.0],["1983-03-02",0.1763,0.1806,0.1763,0.1806,486400.0],["1983-03-03",0.1824,0.1876,0.1824,0.1876,160000.0],["1983-03-04",0.1884,0.1962,0.1884,0.1954,371200.0],["1983-03-07",0.1954,0.1954,0.1893,0.1893,147200.0],["1983-03-08",0.1893,0.191,0.1893,0.1893,70400.0],["1983-03-09",0.1893,0.1893,0.1893,0.1893,89600.0],["1983-03-10",0.1893,0.1893,0.1876,0.1893,2259200.0],["1983-03-11",0.1884,0.1884,0.1884,0.1884,19200.0],["1983-03-14",0.1893,0.1902,0.1893,0.1893,908800.0],["1983-03-15",0.1893,0.1893,0.1884,0.1884,38400.0],["1983-03-16",0.1876,0.1876,0.1876,0.1876,19200.0],["1983-03-17",0.1876,0.1876,0.1867,0.1867,32000.0],["1983-03-18",0.1858,0.1858,0.1841,0.1841,121600.0],["1983-03-21",0.1841,0.1893,0.1832,0.1893,294400.0],["1983-03-22",0.1928,0.2032,0.1928,0.2023,416000.0],["1983-03-23",0.2041,0.2136,0.2041,0.2127,1913600.0],["1983-03-24",0.2127,0.2136,0.2093,0.2093,121600.0],["1983-03-25",0.2084,0.2084,0.2032,0.2032,70400.0],["1983-03-28",0.2032,0.2032,0.2006,0.2006,134400.0],["1983-03-29",0.2015,0.2032,0.2015,0.2032,115200.0],["1983-03-30",0.2032,0.2041,0.2015,0.2041,70400.0],["1983-03-31",0.2023,0.2023,0.1997,0.1997,134400.0],["1983-04-04",0.1989,0.1989,0.1945,0.198,345600.0],["1983-04-05",0.1989,0.1989,0.1989,0.1989,19200.0],["1983-04-06",0.2015,0.211,0.2015,0.211,416000.0],["1983-04-07",0.211,0.211,0.2067,0.2075,192000.0],["1983-04-08",0.2075,0.2075,0.2058,0.2058,25600.0],["1983-04-11",0.2058,0.2084,0.2041,0.2041,326400.0],["1983-04-12",0.2041,0.2041,0.2006,0.2023,96000.0],["1983-04-13",0.2023,0.2023,0.2015,0.2015,64000.0],["1983-04-14",0.2015,0.2023,0.2006,0.2006,44800.0],["1983-04-15",0.2015,0.2015,0.2015,0.2015,89600.0],["1983-04-18",0.1989,0.1989,0.1893,0.1893,371200.0],["1983-04-19",0.1893,0.191,0.1893,0.191,76800.0],["1983-04-20",0.191,0.1919,0.1902,0.1902,89600.0],["1983-04-21",0.1919,0.1928,0.1919,0.1919,70400.0],["1983-04-22",0.1928,0.1945,0.1928,0.1945,38400.0],["1983-04-25",0.1928,0.1928,0.1876,0.1884,544000.0],["1983-04-26",0.1876,0.1876,0.1876,0.1876,44800.0],["1983-04-27",0.1876,0.1893,0.1858,0.1876,243200.0],["1983-04-28",0.1876,0.1876,0.1876,0.1876,1305600.0],["1983-04-29",0.1876,0.1876,0.1876,0.1876,12800.0],["1983-05-02",0.1858,0.1858,0.1815,0.185,326400.0],["1983-05-03",0.1832,0.1832,0.1754,0.1771,601600.0],["1983-05-04",0.1771,0.1771,0.1711,0.1754,352000.0],["1983-05-05",0.1754,0.1771,0.1737,0.1771,339200.0],["1983-05-06",0.1771,0.1789,0.1737,0.1745,358400.0],["1983-05-09",0.1719,0.1719,0.1667,0.1667,652800.0],["1983-05-10",0.1676,0.1719,0.1676,0.1711,358400.0],["1983-05-11",0.1711,0.1711,0.1702,0.1711,89600.0],["1983-05-12",0.1702,0.1702,0.1702,0.1702,19200.0],["1983-05-13",0.1711,0.1711,0.1711,0.1711,217600.0],["1983-05-16",0.1711,0.1728,0.1667,0.1685,1267200.0],["1983-05-17",0.1685,0.1711,0.1685,0.1711,230400.0],["1983-05-18",0.1711,0.1711,0.1711,0.1711,32000.0],["1983-05-19",0.1711,0.1719,0.1702,0.1719,25600.0],["1983-05-20",0.1702,0.1702,0.1667,0.1693,2265600.0],["1983-05-23",0.1676,0.1676,0.1659,0.1659,134400.0],["1983-05-24",0.1667,0.1754,0.1667,0.1737,550400.0],["1983-05-25",0.1754,0.1806,0.1754,0.1806,256000.0],["1983-05-26",0.1824,0.1867,0.1824,0.185,204800.0],["1983-05-27",0.1841,0.1841,0.1832,0.1841,736000.0],["1983-05-31",0.1841,0.1858,0.1841,0.185,883200.0],["1983-06-01",0.1841,0.1841,0.1824,0.1832,211200.0],["1983-06-02",0.1832,0.1832,0.1797,0.1797,83200.0],["1983-06-03",0.1797,0.1797,0.1754,0.178,153600.0],["1983-06-06",0.178,0.1789,0.1763,0.1771,249600.0],["1983-06-07",0.1771,0.1789,0.1771,0.1789,230400.0],["1983-06-08",0.1771,0.1771,0.1737,0.1737,480000.0],["1983-06-09",0.1737,0.1754,0.1737,0.1754,339200.0],["1983-06-10",0.1754,0.178,0.1754,0.178,51200.0],["1983-06-13",0.178,0.1797,0.178,0.1797,102400.0],["1983-06-14",0.1797,0.1806,0.1797,0.1797,1811200.0],["1983-06-15",0.1797,0.1815,0.1797,0.1815,147200.0],["1983-06-16",0.1815,0.1815,0.1797,0.1815,64000.0],["1983-06-17",0.1841,0.185,0.1841,0.185,140800.0],["1983-06-20",0.1867,0.1867,0.1867,0.1867,38400.0],["1983-06-21",0.1876,0.2006,0.1876,0.2006,1145600.0],["1983-06-22",0.2015,0.2127,0.2015,0.2119,531200.0],["1983-06-23",0.2119,0.2127,0.2032,0.2041,345600.0],["1983-06-24",0.2032,0.2032,0.2032,0.2032,57600.0],["1983-06-27",0.2023,0.2023,0.1997,0.1997,243200.0],["1983-06-28",0.1997,0.1997,0.198,0.198,172800.0],["1983-06-29",0.1989,0.1997,0.1989,0.1997,134400.0],["1983-06-30",0.1997,0.1997,0.1997,0.1997,12800.0],["1983-07-01",0.1997,0.1997,0.198,0.1997,428800.0],["1983-07-05",0.1997,0.2032,0.198,0.2032,179200.0],["1983-07-06",0.2049,0.2058,0.2049,0.2058,38400.0],["1983-07-07",0.2058,0.2067,0.2049,0.2067,230400.0],["1983-07-08",0.2067,0.2154,0.2067,0.2119,2572800.0],["1983-07-11",0.2119,0.2188,0.2119,0.2188,1312000.0],["1983-07-12",0.2188,0.2188,0.2119,0.2145,844800.0],["1983-07-13",0.2136,0.2136,0.2093,0.2119,352000.0],["1983-07-14",0.2119,0.2119,0.2101,0.2101,211200.0],["1983-07-15",0.2101,0.2127,0.2093,0.2093,160000.0],["1983-07-18",0.2084,0.2084,0.2075,0.2075,19200.0],["1983-07-19",0.2075,0.2075,0.2075,0.2075,0.0],["1983-07-20",0.2084,0.2101,0.2084,0.2101,64000.0],["1983-07-21",0.211,0.2136,0.211,0.2136,121600.0],["1983-07-22",0.2119,0.2119,0.2101,0.2101,83200.0],["1983-07-25",0.2101,0.2119,0.2101,0.2119,64000.0],["1983-07-26",0.2119,0.2119,0.2101,0.2101,38400.0],["1983-07-27",0.2101,0.2119,0.2093,0.2119,102400.0],["1983-07-28",0.211,0.211,0.2093,0.2093,115200.0],["1983-07-29",0.2084,0.2084,0.2058,0.2058,256000.0],["1983-08-01",0.2041,0.2041,0.2032,0.2032,1068800.0],["1983-08-02",0.2032,0.2041,0.2015,0.2015,172800.0],["1983-08-03",0.2015,0.2015,0.1997,0.2006,659200.0],["1983-08-04",0.1997,0.1997,0.1997,0.1997,25600.0],["1983-08-05",0.1997,0.1997,0.1971,0.1971,684800.0],["1983-08-08",0.1962,0.1962,0.1919,0.1919,409600.0],["1983-08-09",0.191,0.191,0.1841,0.1841,1478400.0],["1983-08-10",0.1841,0.1841,0.1771,0.1841,332800.0],["1983-08-11",0.1824,0.1824,0.1771,0.1771,121600.0],["1983-08-12",0.1745,0.1745,0.1693,0.1737,422400.0],["1983-08-15",0.1737,0.1832,0.1737,0.1806,544000.0],["1983-08-16",0.1806,0.1806,0.1806,0.1806,44800.0],["1983-08-17",0.1789,0.1789,0.1771,0.1771,332800.0],["1983-08-18",0.1771,0.1824,0.1771,0.1771,230400.0],["1983-08-19",0.1771,0.1771,0.1737,0.1737,115200.0],["1983-08-22",0.1719,0.1719,0.1693,0.1719,320000.0],["1983-08-23",0.1719,0.1737,0.1719,0.1737,25600.0],["1983-08-24",0.1754,0.1754,0.1754,0.1754,76800.0],["1983-08-25",0.1745,0.1745,0.1719,0.1719,57600.0],["1983-08-26",0.1711,0.1711,0.1702,0.1711,108800.0],["1983-08-29",0.1711,0.1728,0.1711,0.1711,70400.0],["1983-08-30",0.1711,0.1728,0.1711,0.1728,38400.0],["1983-08-31",0.1737,0.1737,0.1737,0.1737,172800.0],["1983-09-01",0.1737,0.1754,0.1737,0.1754,25600.0],["1983-09-02",0.1771,0.1771,0.1771,0.1771,153600.0],["1983-09-06",0.1771,0.178,0.1771,0.1771,134400.0],["1983-09-07",0.1771,0.1771,0.1763,0.1763,96000.0],["1983-09-08",0.178,0.178,0.178,0.178,12800.0],["1983-09-09",0.1789,0.1824,0.1789,0.1824,89600.0],["1983-09-12",0.1824,0.1824,0.1824,0.1824,38400.0],["1983-09-13",0.1824,0.1824,0.1797,0.1797,441600.0],["1983-09-14",0.1789,0.1789,0.1789,0.1789,19200.0],["1983-09-15",0.1789,0.1789,0.1789,0.1789,6400.0],["1983-09-16",0.1771,0.1771,0.1719,0.1719,428800.0],["1983-09-19",0.1737,0.1858,0.1737,0.1858,576000.0],["1983-09-20",0.1858,0.1858,0.1824,0.1824,371200.0],["1983-09-21",0.1806,0.1806,0.1745,0.1745,243200.0],["1983-09-22",0.1728,0.1728,0.1719,0.1719,281600.0],["1983-09-23",0.1719,0.1737,0.1711,0.1737,140800.0],["1983-09-26",0.1737,0.1745,0.1737,0.1745,38400.0],["1983-09-27",0.1754,0.1763,0.1754,0.1763,51200.0],["1983-09-28",0.1745,0.1745,0.1719,0.1719,198400.0],["1983-09-29",0.1737,0.1737,0.1737,0.1737,12800.0],["1983-09-30",0.1737,0.1737,0.1737,0.1737,25600.0],["1983-10-03",0.1737,0.1737,0.1737,0.1737,0.0],["1983-10-04",0.1754,0.1771,0.1754,0.1763,390400.0],["1983-10-05",0.1754,0.1754,0.1745,0.1745,51200.0],["1983-10-06",0.1745,0.1754,0.1737,0.1745,211200.0],["1983-10-07",0.1745,0.1771,0.1737,0.1754,1094400.0],["1983-10-10",0.1754,0.1771,0.1754,0.1771,51200.0],["1983-10-11",0.178,0.1789,0.178,0.178,32000.0],["1983-10-12",0.178,0.178,0.1771,0.178,140800.0],["1983-10-13",0.1789,0.1806,0.1789,0.1789,179200.0],["1983-10-14",0.1806,0.1902,0.1806,0.1902,441600.0],["1983-10-17",0.1902,0.1945,0.1902,0.1945,115200.0],["1983-10-18",0.1945,0.2015,0.1928,0.2006,160000.0],["1983-10-19",0.2006,0.2041,0.2006,0.2015,268800.0],["1983-10-20",0.2015,0.2015,0.2015,0.2015,64000.0],["1983-10-21",0.2015,0.2015,0.1971,0.1971,179200.0],["1983-10-24",0.1971,0.1971,0.1928,0.1928,185600.0],["1983-10-25",0.1936,0.1971,0.1936,0.1971,115200.0],["1983-10-26",0.1971,0.1989,0.1954,0.1989,185600.0],["1983-10-27",0.1971,0.1971,0.1962,0.1962,64000.0],["1983-10-28",0.1962,0.1962,0.1962,0.1962,0.0],["1983-10-31",0.1962,0.198,0.1962,0.1962,44800.0],["1983-11-01",0.198,0.1997,0.198,0.198,172800.0],["1983-11-02",0.1997,0.2041,0.1997,0.2015,243200.0],["1983-11-03",0.2006,0.2006,0.1971,0.1971,166400.0],["1983-11-04",0.1971,0.198,0.1962,0.198,44800.0],["1983-11-07",0.1971,0.1971,0.1962,0.1962,76800.0],["1983-11-08",0.1962,0.198,0.1962,0.198,588800.0],["1983-11-09",0.198,0.198,0.1971,0.1971,102400.0],["1983-11-10",0.198,0.1997,0.198,0.1997,76800.0],["1983-11-11",0.1997,0.2006,0.1962,0.1989,313600.0],["1983-11-14",0.1989,0.2006,0.1989,0.1989,102400.0],["1983-11-15",0.1997,0.2006,0.1997,0.1997,12800.0],["1983-11-16",0.2015,0.2015,0.2015,0.2015,32000.0],["1983-11-17",0.2015,0.2023,0.1997,0.1997,57600.0],["1983-11-18",0.2006,0.2041,0.2006,0.2041,352000.0],["1983-11-21",0.2041,0.2119,0.2032,0.211,396800.0],["1983-11-22",0.211,0.2136,0.2101,0.2136,1100800.0],["1983-11-23",0.2154,0.2258,0.2154,0.2206,588800.0],["1983-11-25",0.2206,0.2223,0.2188,0.2206,211200.0],["1983-11-28",0.2197,0.2197,0.218,0.218,70400.0],["1983-11-29",0.2188,0.2223,0.2188,0.2214,262400.0],["1983-11-30",0.2214,0.224,0.2206,0.224,646400.0],["1983-12-01",0.224,0.2275,0.2232,0.224,307200.0],["1983-12-02",0.2249,0.2258,0.2249,0.2249,51200.0],["1983-12-05",0.2249,0.2258,0.2232,0.224,83200.0],["1983-12-06",0.224,0.224,0.2223,0.224,224000.0],["1983-12-07",0.224,0.2275,0.2223,0.2258,134400.0],["1983-12-08",0.2258,0.231,0.2258,0.2292,236800.0],["1983-12-09",0.2292,0.231,0.2284,0.2284,153600.0],["1983-12-12",0.2292,0.2362,0.2292,0.2362,256000.0],["1983-12-13",0.2362,0.2379,0.2353,0.2379,96000.0],["1983-12-14",0.2388,0.2414,0.2388,0.2405,134400.0],["1983-12-15",0.2414,0.2431,0.2414,0.2414,204800.0],["1983-12-16",0.2405,0.2405,0.2379,0.2379,102400.0],["1983-12-19",0.2362,0.2362,0.2292,0.2292,204800.0],["1983-12-20",0.2292,0.2292,0.2266,0.2266,108800.0],["1983-12-21",0.2266,0.2275,0.2258,0.2275,38400.0],["1983-12-22",0.2275,0.2275,0.2275,0.2275,0.0],["1983-12-23",0.2266,0.2266,0.2266,0.2266,6400.0],["1983-12-27",0.2249,0.2249,0.224,0.224,57600.0],["1983-12-28",0.2223,0.2223,0.2171,0.2171,96000.0],["1983-12-29",0.2171,0.2171,0.2162,0.2162,12800.0],["1983-12-30",0.2154,0.2154,0.2154,0.2154,12800.0],["1984-01-03",0.2154,0.2162,0.2136,0.2136,83200.0],["1984-01-04",0.2154,0.2162,0.2154,0.2162,160000.0],["1984-01-05",0.2162,0.2171,0.2154,0.2171,25600.0],["1984-01-06",0.2171,0.2171,0.2154,0.2171,57600.0],["1984-01-09",0.2171,0.2197,0.2162,0.2197,51200.0],["1984-01-10",0.2188,0.2188,0.2188,0.2188,6400.0],["1984-01-11",0.2197,0.2223,0.2197,0.2223,64000.0],["1984-01-12",0.2223,0.2223,0.2197,0.2206,217600.0],["1984-01-13",0.2206,0.2223,0.2206,0.2223,908800.0],["1984-01-16",0.2206,0.2206,0.2171,0.2206,134400.0],["1984-01-17",0.2214,0.224,0.2214,0.224,313600.0],["1984-01-18",0.224,0.2292,0.224,0.2292,217600.0],["1984-01-19",0.2292,0.2327,0.2249,0.231,230400.0],["1984-01-20",0.231,0.231,0.2266,0.2266,198400.0],["1984-01-23",0.2258,0.2258,0.2223,0.2223,134400.0],["1984-01-24",0.2223,0.2275,0.2214,0.2275,416000.0],["1984-01-25",0.2258,0.2258,0.224,0.224,64000.0],["1984-01-26",0.2223,0.2223,0.2188,0.2197,192000.0],["1984-01-27",0.2197,0.2197,0.218,0.218,38400.0],["1984-01-30",0.2162,0.2162,0.2119,0.2119,339200.0],["1984-01-31",0.211,0.211,0.211,0.211,12800.0],["1984-02-01",0.2093,0.2093,0.2049,0.2049,108800.0],["1984-02-02",0.2058,0.2067,0.2058,0.2058,134400.0],["1984-02-03",0.2075,0.2101,0.2075,0.2101,416000.0],["1984-02-06",0.2093,0.2093,0.2093,0.2093,25600.0],["1984-02-07",0.2101,0.211,0.2101,0.2101,44800.0],["1984-02-08",0.211,0.211,0.211,0.211,64000.0],["1984-02-09",0.2101,0.2101,0.2084,0.2084,595200.0],["1984-02-10",0.2067,0.2067,0.2058,0.2058,32000.0],["1984-02-13",0.2058,0.2058,0.2023,0.2032,428800.0],["1984-02-14",0.2032,0.2067,0.2032,0.2067,96000.0],["1984-02-15",0.2084,0.2119,0.2084,0.2119,121600.0],["1984-02-16",0.211,0.211,0.2093,0.211,64000.0],["1984-02-17",0.211,0.211,0.2101,0.2101,38400.0],["1984-02-21",0.2101,0.211,0.2084,0.211,211200.0],["1984-02-22",0.211,0.211,0.2093,0.2093,83200.0],["1984-02-23",0.2101,0.2188,0.2101,0.2188,198400.0],["1984-02-24",0.218,0.218,0.2171,0.2171,19200.0],["1984-02-27",0.218,0.2188,0.218,0.218,25600.0],["1984-02-28",0.218,0.2188,0.218,0.2188,51200.0],["1984-02-29",0.2171,0.2171,0.2171,0.2171,76800.0],["1984-03-01",0.2171,0.2188,0.2171,0.2171,64000.0],["1984-03-02",0.2171,0.2188,0.2171,0.2171,345600.0],["1984-03-05",0.2171,0.2171,0.2171,0.2171,172800.0],["1984-03-06",0.2171,0.218,0.2162,0.2162,121600.0],["1984-03-07",0.2127,0.2127,0.2101,0.2127,652800.0],["1984-03-08",0.2119,0.2119,0.2119,0.2119,19200.0],["1984-03-09",0.2119,0.2119,0.211,0.211,25600.0],["1984-03-12",0.2119,0.2119,0.2119,0.2119,6400.0],["1984-03-13",0.2119,0.2119,0.2101,0.2101,64000.0],["1984-03-14",0.2093,0.2093,0.2084,0.2084,25600.0],["1984-03-15",0.2084,0.2119,0.2075,0.2119,102400.0],["1984-03-16",0.2101,0.2101,0.2101,0.2101,492800.0],["1984-03-19",0.2101,0.211,0.2093,0.2101,38400.0],["1984-03-20",0.2093,0.2093,0.2084,0.2084,38400.0],["1984-03-21",0.2075,0.2075,0.2058,0.2067,134400.0],["1984-03-22",0.2049,0.2049,0.198,0.198,275200.0],["1984-03-23",0.1971,0.1971,0.1962,0.1962,44800.0],["1984-03-26",0.1962,0.1962,0.1962,0.1962,6400.0],["1984-03-27",0.1962,0.1962,0.1962,0.1962,0.0],["1984-03-28",0.1962,0.1962,0.1962,0.1962,12800.0],["1984-03-29",0.1962,0.1989,0.1962,0.1962,147200.0],["1984-03-30",0.1945,0.1945,0.1945,0.1945,25600.0],["1984-04-02",0.1945,0.1945,0.1936,0.1936,121600.0],["1984-04-03",0.1945,0.1954,0.1945,0.1954,134400.0],["1984-04-04",0.1936,0.1936,0.191,0.191,70400.0],["1984-04-05",0.1902,0.1902,0.1876,0.1876,57600.0],["1984-04-06",0.1876,0.1893,0.1876,0.1893,89600.0],["1984-04-09",0.1902,0.191,0.1902,0.1902,32000.0],["1984-04-10",0.1893,0.1893,0.1893,0.1893,12800.0],["1984-04-11",0.1902,0.1902,0.1902,0.1902,134400.0],["1984-04-12",0.1902,0.1902,0.1902,0.1902,19200.0],["1984-04-13",0.1902,0.1902,0.1893,0.1902,115200.0],["1984-04-16",0.1945,0.1945,0.1945,0.1945,192000.0],["1984-04-17",0.1945,0.1945,0.1928,0.1945,140800.0],["1984-04-18",0.1928,0.1928,0.1919,0.1919,25600.0],["1984-04-19",0.1919,0.1919,0.1919,0.1919,0.0],["1984-04-23",0.1919,0.1919,0.1919,0.1919,0.0],["1984-04-24",0.1919,0.1919,0.1919,0.1919,32000.0],["1984-04-25",0.1902,0.1902,0.1858,0.1858,121600.0],["1984-04-26",0.185,0.185,0.1815,0.1815,121600.0],["1984-04-27",0.1815,0.1841,0.1797,0.1841,224000.0],["1984-04-30",0.1858,0.1858,0.1858,0.1858,12800.0],["1984-05-01",0.1858,0.1893,0.1858,0.1893,275200.0],["1984-05-02",0.1893,0.1893,0.1876,0.1893,25600.0],["1984-05-03",0.1876,0.1876,0.1832,0.1832,160000.0],["1984-05-04",0.1832,0.1832,0.1832,0.1832,32000.0],["1984-05-07",0.1832,0.1832,0.1832,0.1832,12800.0],["1984-05-08",0.1832,0.1832,0.1832,0.1832,0.0],["1984-05-09",0.1832,0.1858,0.1832,0.1858,64000.0],["1984-05-10",0.185,0.185,0.185,0.185,19200.0],["1984-05-11",0.1841,0.1841,0.1824,0.1841,204800.0],["1984-05-14",0.185,0.1876,0.185,0.1876,44800.0],["1984-05-15",0.1884,0.1902,0.1884,0.1884,140800.0],["1984-05-16",0.1884,0.1902,0.1884,0.1884,204800.0],["1984-05-17",0.1884,0.191,0.1884,0.1884,198400.0],["1984-05-18",0.1884,0.1884,0.1876,0.1884,25600.0],["1984-05-21",0.1884,0.1884,0.1884,0.1884,0.0],["1984-05-22",0.1884,0.1893,0.1884,0.1884,275200.0],["1984-05-23",0.1893,0.1893,0.1893,0.1893,6400.0],["1984-05-24",0.1893,0.1893,0.1858,0.1858,44800.0],["1984-05-25",0.1858,0.1858,0.1858,0.1858,0.0],["1984-05-29",0.1841,0.1841,0.1824,0.1824,32000.0],["1984-05-30",0.1824,0.1858,0.1797,0.1858,441600.0],["1984-05-31",0.1841,0.1841,0.1841,0.1841,12800.0],["1984-06-01",0.1841,0.185,0.1832,0.1832,38400.0],["1984-06-04",0.1832,0.1867,0.1832,0.1832,153600.0],["1984-06-05",0.185,0.1867,0.185,0.1867,979200.0],["1984-06-06",0.1867,0.1902,0.1867,0.1893,467200.0],["1984-06-07",0.1876,0.1876,0.1858,0.1858,256000.0],["1984-06-08",0.1858,0.1867,0.1858,0.1867,57600.0],["1984-06-11",0.185,0.185,0.1824,0.1824,64000.0],["1984-06-12",0.1815,0.1815,0.1806,0.1806,128000.0],["1984-06-13",0.1832,0.1832,0.1832,0.1832,38400.0],["1984-06-14",0.1832,0.1841,0.1832,0.1832,236800.0],["1984-06-15",0.1832,0.1832,0.1832,0.1832,12800.0],["1984-06-18",0.1815,0.1815,0.1815,0.1815,12800.0],["1984-06-19",0.1797,0.1797,0.1754,0.1771,422400.0],["1984-06-20",0.1771,0.1771,0.1771,0.1771,19200.0],["1984-06-21",0.1771,0.1824,0.1771,0.1806,288000.0],["1984-06-22",0.1806,0.1806,0.1806,0.1806,76800.0],["1984-06-25",0.1824,0.1824,0.1824,0.1824,32000.0],["1984-06-26",0.1824,0.1824,0.1824,0.1824,0.0],["1984-06-27",0.1824,0.1824,0.1824,0.1824,6400.0],["1984-06-28",0.1832,0.1841,0.1832,0.1841,51200.0],["1984-06-29",0.1858,0.1858,0.1858,0.1858,19200.0],["1984-07-02",0.1858,0.1858,0.1858,0.1858,211200.0],["1984-07-03",0.185,0.185,0.185,0.185,12800.0],["1984-07-05",0.1841,0.1841,0.1841,0.1841,6400.0],["1984-07-06",0.1841,0.1841,0.1841,0.1841,57600.0],["1984-07-09",0.1841,0.1841,0.1832,0.1841,25600.0],["1984-07-10",0.1841,0.1841,0.1841,0.1841,12800.0],["1984-07-11",0.1841,0.185,0.1832,0.185,57600.0],["1984-07-12",0.1841,0.1841,0.1841,0.1841,19200.0],["1984-07-13",0.1858,0.1876,0.1858,0.1876,83200.0],["1984-07-16",0.185,0.185,0.185,0.185,38400.0],["1984-07-17",0.1867,0.1867,0.1867,0.1867,25600.0],["1984-07-18",0.1867,0.1867,0.1867,0.1867,12800.0],["1984-07-19",0.1867,0.1867,0.1867,0.1867,6400.0],["1984-07-20",0.1867,0.1867,0.1867,0.1867,192000.0],["1984-07-23",0.1876,0.1893,0.1876,0.1876,76800.0],["1984-07-24",0.1876,0.1893,0.1876,0.1893,160000.0],["1984-07-25",0.1893,0.1893,0.1893,0.1893,32000.0],["1984-07-26",0.1893,0.1893,0.1893,0.1893,44800.0],["1984-07-27",0.1928,0.1945,0.1928,0.1945,102400.0],["1984-07-30",0.1945,0.1945,0.1945,0.1945,38400.0],["1984-07-31",0.1945,0.1945,0.1945,0.1945,19200.0],["1984-08-01",0.1962,0.198,0.1962,0.1962,627200.0],["1984-08-02",0.1954,0.1954,0.1954,0.1954,25600.0],["1984-08-03",0.1954,0.1962,0.1945,0.1962,57600.0],["1984-08-06",0.1962,0.1989,0.1962,0.1962,198400.0],["1984-08-07",0.1962,0.198,0.1945,0.198,243200.0],["1984-08-08",0.198,0.1989,0.1954,0.1989,313600.0],["1984-08-09",0.1989,0.1997,0.198,0.1997,147200.0],["1984-08-10",0.2015,0.2049,0.2015,0.2041,313600.0],["1984-08-13",0.2032,0.2032,0.2023,0.2023,64000.0],["1984-08-14",0.2023,0.2023,0.2023,0.2023,0.0],["1984-08-15",0.2032,0.2032,0.2032,0.2032,12800.0],["1984-08-16",0.2049,0.2067,0.2049,0.2067,38400.0],["1984-08-17",0.2067,0.2067,0.2058,0.2058,115200.0],["1984-08-20",0.2058,0.2075,0.2058,0.2075,38400.0],["1984-08-21",0.2084,0.2093,0.2084,0.2084,198400.0],["1984-08-22",0.2084,0.211,0.2084,0.2101,83200.0],["1984-08-23",0.2119,0.2136,0.2119,0.2119,134400.0],["1984-08-24",0.2119,0.2136,0.211,0.211,166400.0],["1984-08-27",0.2119,0.2127,0.2119,0.2119,32000.0],["1984-08-28",0.2119,0.2119,0.2101,0.2119,96000.0],["1984-08-29",0.2101,0.2101,0.2101,0.2101,76800.0],["1984-08-30",0.2101,0.2101,0.2084,0.2084,134400.0],["1984-08-31",0.2093,0.2093,0.2093,0.2093,19200.0],["1984-09-04",0.2101,0.211,0.2101,0.2101,217600.0],["1984-09-05",0.2119,0.2127,0.2119,0.2127,38400.0],["1984-09-06",0.2145,0.2162,0.2145,0.2162,108800.0],["1984-09-07",0.2162,0.2162,0.2154,0.2154,313600.0],["1984-09-10",0.2154,0.2154,0.2145,0.2154,64000.0],["1984-09-11",0.2162,0.2171,0.2162,0.2171,70400.0],["1984-09-12",0.2154,0.2154,0.2154,0.2154,172800.0],["1984-09-13",0.2154,0.2162,0.2145,0.2145,1568000.0],["1984-09-14",0.2145,0.2145,0.2145,0.2145,25600.0],["1984-09-17",0.2154,0.218,0.2154,0.2171,128000.0],["1984-09-18",0.2188,0.2266,0.2188,0.2266,249600.0],["1984-09-19",0.2266,0.2284,0.2249,0.2266,224000.0],["1984-09-20",0.2266,0.2266,0.2249,0.2249,3334400.0],["1984-09-21",0.2249,0.2275,0.2232,0.2232,128000.0],["1984-09-24",0.2232,0.2232,0.2223,0.2232,64000.0],["1984-09-25",0.2232,0.224,0.2223,0.224,83200.0],["1984-09-26",0.2232,0.2232,0.2214,0.2214,44800.0],["1984-09-27",0.2214,0.2214,0.2188,0.2206,128000.0],["1984-09-28",0.2214,0.2232,0.2214,0.2232,121600.0],["1984-10-01",0.2232,0.224,0.2214,0.224,140800.0],["1984-10-02",0.2249,0.2266,0.2249,0.2249,96000.0],["1984-10-03",0.2249,0.2275,0.2249,0.2266,83200.0],["1984-10-04",0.2258,0.2258,0.224,0.224,44800.0],["1984-10-05",0.224,0.224,0.2214,0.2214,115200.0],["1984-10-08",0.2197,0.2197,0.218,0.218,70400.0],["1984-10-09",0.2154,0.2154,0.2084,0.2084,8614400.0],["1984-10-10",0.2084,0.211,0.2084,0.2084,224000.0],["1984-10-11",0.2084,0.2101,0.2084,0.2101,25600.0],["1984-10-12",0.2101,0.2145,0.2093,0.2136,1715200.0],["1984-10-15",0.2136,0.218,0.2119,0.218,166400.0],["1984-10-16",0.2171,0.2171,0.2154,0.2154,70400.0],["1984-10-17",0.2154,0.2162,0.2154,0.2154,12800.0],["1984-10-18",0.218,0.218,0.218,0.218,1632000.0],["1984-10-19",0.218,0.2188,0.218,0.218,1868800.0],["1984-10-22",0.2171,0.2171,0.2119,0.2119,1408000.0],["1984-10-23",0.2119,0.2119,0.211,0.2119,32000.0],["1984-10-24",0.2119,0.2119,0.2093,0.2119,121600.0],["1984-10-25",0.2119,0.2119,0.2093,0.2093,166400.0],["1984-10-26",0.2093,0.2093,0.2093,0.2093,0.0],["1984-10-29",0.2093,0.2093,0.2093,0.2093,25600.0],["1984-10-30",0.211,0.2119,0.211,0.2119,38400.0],["1984-10-31",0.211,0.211,0.211,0.211,38400.0],["1984-11-01",0.211,0.2119,0.2101,0.2101,134400.0],["1984-11-02",0.2084,0.2084,0.2084,0.2084,25600.0],["1984-11-05",0.2084,0.2093,0.2084,0.2084,44800.0],["1984-11-06",0.2084,0.2084,0.2084,0.2084,0.0],["1984-11-07",0.2084,0.2084,0.2067,0.2067,64000.0],["1984-11-08",0.2058,0.2058,0.2015,0.2023,160000.0],["1984-11-09",0.2015,0.2015,0.1997,0.1997,134400.0],["1984-11-12",0.1997,0.1997,0.198,0.1997,70400.0],["1984-11-13",0.1997,0.2015,0.1989,0.2015,121600.0],["1984-11-14",0.2006,0.2006,0.1997,0.1997,25600.0],["1984-11-15",0.2015,0.2015,0.2015,0.2015,140800.0],["1984-11-16",0.2015,0.2015,0.2015,0.2015,12800.0],["1984-11-19",0.2015,0.2023,0.2006,0.2023,44800.0],["1984-11-20",0.2023,0.2023,0.2023,0.2023,0.0],["1984-11-21",0.2006,0.2006,0.1997,0.1997,38400.0],["1984-11-23",0.1997,0.1997,0.1997,0.1997,0.0],["1984-11-26",0.2015,0.2032,0.2015,0.2032,185600.0],["1984-11-27",0.2032,0.2032,0.2032,0.2032,0.0],["1984-11-28",0.2023,0.2023,0.2023,0.2023,12800.0],["1984-11-29",0.2015,0.2015,0.1997,0.2015,134400.0],["1984-11-30",0.2015,0.2015,0.1997,0.2015,211200.0],["1984-12-03",0.2015,0.2015,0.2015,0.2015,6400.0],["1984-12-04",0.2015,0.2032,0.2015,0.2032,38400.0],["1984-12-05",0.2049,0.2049,0.2049,0.2049,70400.0],["1984-12-06",0.2049,0.2049,0.2049,0.2049,0.0],["1984-12-07",0.2058,0.2067,0.2058,0.2067,19200.0],["1984-12-10",0.2049,0.2049,0.2032,0.2041,108800.0],["1984-12-11",0.2032,0.2032,0.2015,0.2015,44800.0],["1984-12-12",0.2015,0.2023,0.2015,0.2015,51200.0],["1984-12-13",0.2015,0.2032,0.2015,0.2032,57600.0],["1984-12-14",0.2041,0.2127,0.2041,0.211,217600.0],["1984-12-17",0.211,0.211,0.211,0.211,6400.0],["1984-12-18",0.211,0.2119,0.211,0.211,64000.0],["1984-12-19",0.2119,0.2127,0.2119,0.2127,25600.0],["1984-12-20",0.2127,0.2127,0.2127,0.2127,25600.0],["1984-12-21",0.2127,0.2127,0.2093,0.2093,147200.0],["1984-12-24",0.2101,0.2101,0.2101,0.2101,51200.0],["1984-12-26",0.211,0.2119,0.211,0.211,102400.0],["1984-12-27",0.211,0.2119,0.211,0.2119,38400.0],["1984-12-28",0.2119,0.2119,0.211,0.2119,70400.0],["1984-12-31",0.2119,0.2136,0.2119,0.2119,38400.0],["1985-01-02",0.2119,0.2119,0.211,0.2119,230400.0],["1985-01-03",0.2119,0.2119,0.2119,0.2119,12800.0],["1985-01-04",0.2119,0.2119,0.2093,0.2093,320000.0],["1985-01-07",0.2093,0.2101,0.2093,0.2093,51200.0],["1985-01-08",0.2093,0.2101,0.2093,0.2093,83200.0],["1985-01-09",0.2101,0.2101,0.2101,0.2101,57600.0],["1985-01-10",0.2101,0.2119,0.2093,0.2119,38400.0],["1985-01-11",0.2119,0.2145,0.2119,0.2119,179200.0],["1985-01-14",0.2119,0.2136,0.2093,0.2136,6419200.0],["1985-01-15",0.2136,0.2188,0.2136,0.218,5555200.0],["1985-01-16",0.218,0.218,0.218,0.218,38400.0],["1985-01-17",0.2188,0.2188,0.2188,0.2188,19200.0],["1985-01-18",0.2188,0.2188,0.2188,0.2188,12800.0],["1985-01-21",0.2188,0.2206,0.218,0.2206,83200.0],["1985-01-22",0.2206,0.2223,0.2206,0.2223,96000.0],["1985-01-23",0.2206,0.2206,0.2206,0.2206,211200.0],["1985-01-24",0.2206,0.2258,0.2206,0.2249,326400.0],["1985-01-25",0.2249,0.2258,0.224,0.2249,70400.0],["1985-01-28",0.2258,0.2292,0.2258,0.2292,275200.0],["1985-01-29",0.2292,0.2292,0.2275,0.2275,51200.0],["1985-01-30",0.2275,0.2275,0.2249,0.2275,288000.0],["1985-01-31",0.2258,0.2258,0.2258,0.2258,19200.0],["1985-02-01",0.2275,0.2292,0.2275,0.2284,108800.0],["1985-02-04",0.2301,0.2318,0.2301,0.2318,128000.0],["1985-02-05",0.2318,0.2327,0.2301,0.2301,25600.0],["1985-02-06",0.2301,0.231,0.2301,0.2301,32000.0],["1985-02-07",0.2301,0.2318,0.2301,0.2318,256000.0],["1985-02-08",0.231,0.231,0.2301,0.2301,140800.0],["1985-02-11",0.2301,0.231,0.2292,0.231,230400.0],["1985-02-12",0.231,0.231,0.2292,0.231,115200.0],["1985-02-13",0.231,0.2327,0.2292,0.2327,128000.0],["1985-02-14",0.2336,0.2362,0.2336,0.2362,1958400.0],["1985-02-15",0.2362,0.2379,0.2362,0.2379,172800.0],["1985-02-19",0.2379,0.2379,0.2371,0.2371,2336000.0],["1985-02-20",0.2371,0.2379,0.2371,0.2379,102400.0],["1985-02-21",0.2371,0.2371,0.2336,0.2336,76800.0],["1985-02-22",0.2336,0.2345,0.2327,0.2327,249600.0],["1985-02-25",0.2318,0.2318,0.231,0.231,96000.0],["1985-02-26",0.2301,0.2301,0.2284,0.2301,179200.0],["1985-02-27",0.2292,0.2292,0.2275,0.2275,96000.0],["1985-02-28",0.2266,0.2266,0.2266,0.2266,140800.0],["1985-03-01",0.2266,0.2275,0.2266,0.2275,96000.0],["1985-03-04",0.2258,0.2258,0.2258,0.2258,102400.0],["1985-03-05",0.2275,0.2275,0.2275,0.2275,160000.0],["1985-03-06",0.2275,0.2275,0.2275,0.2275,19200.0],["1985-03-07",0.2275,0.2275,0.2275,0.2275,12800.0],["1985-03-08",0.2284,0.2284,0.2284,0.2284,19200.0],["1985-03-11",0.2292,0.231,0.2292,0.231,153600.0],["1985-03-12",0.2292,0.2292,0.2292,0.2292,32000.0],["1985-03-13",0.2292,0.231,0.2284,0.2284,147200.0],["1985-03-14",0.2284,0.2292,0.2275,0.2292,134400.0],["1985-03-15",0.231,0.2318,0.231,0.2318,128000.0],["1985-03-18",0.2318,0.2353,0.231,0.2345,320000.0],["1985-03-19",0.2345,0.2345,0.2336,0.2345,38400.0],["1985-03-20",0.2345,0.2353,0.2336,0.2336,76800.0],["1985-03-21",0.2336,0.2336,0.2336,0.2336,44800.0],["1985-03-22",0.2327,0.2327,0.2327,0.2327,32000.0],["1985-03-25",0.2318,0.2318,0.2292,0.2292,704000.0],["1985-03-26",0.2292,0.2292,0.2292,0.2292,64000.0],["1985-03-27",0.2292,0.2292,0.2292,0.2292,12800.0],["1985-03-28",0.2292,0.2327,0.2292,0.2327,416000.0],["1985-03-29",0.2345,0.2353,0.2345,0.2353,128000.0],["1985-04-01",0.2345,0.2345,0.2345,0.2345,38400.0],["1985-04-02",0.2345,0.2345,0.2345,0.2345,19200.0],["1985-04-03",0.2345,0.2345,0.2336,0.2336,51200.0],["1985-04-04",0.2336,0.2345,0.2327,0.2327,96000.0],["1985-04-08",0.2327,0.2345,0.2327,0.2345,198400.0],["1985-04-09",0.2345,0.2345,0.231,0.231,332800.0],["1985-04-10",0.2301,0.2301,0.2301,0.2301,38400.0],["1985-04-11",0.231,0.2318,0.231,0.2318,25600.0],["1985-04-12",0.231,0.231,0.231,0.231,44800.0],["1985-04-15",0.231,0.2318,0.231,0.2318,51200.0],["1985-04-16",0.231,0.231,0.231,0.231,6400.0],["1985-04-17",0.2327,0.2327,0.2327,0.2327,12800.0],["1985-04-18",0.2336,0.2336,0.2336,0.2336,12800.0],["1985-04-19",0.2336,0.2345,0.2327,0.2327,38400.0],["1985-04-22",0.2327,0.2327,0.2327,0.2327,0.0],["1985-04-23",0.2318,0.2318,0.2318,0.2318,44800.0],["1985-04-24",0.2318,0.2327,0.231,0.2318,160000.0],["1985-04-25",0.2318,0.2336,0.2318,0.2336,3968000.0],["1985-04-26",0.2336,0.2336,0.2327,0.2327,371200.0],["1985-04-29",0.2327,0.2327,0.2318,0.2318,83200.0],["1985-04-30",0.2318,0.2318,0.2318,0.2318,0.0],["1985-05-01",0.2318,0.2318,0.2318,0.2318,384000.0],["1985-05-02",0.2292,0.2292,0.2284,0.2284,1030400.0],["1985-05-03",0.2284,0.2284,0.2266,0.2266,160000.0],["1985-05-06",0.2258,0.2258,0.2249,0.2258,57600.0],["1985-05-07",0.2258,0.2258,0.2249,0.2249,76800.0],["1985-05-08",0.2258,0.2275,0.2258,0.2275,153600.0],["1985-05-09",0.2266,0.2266,0.2266,0.2266,64000.0],["1985-05-10",0.2284,0.2327,0.2284,0.2327,121600.0],["1985-05-13",0.2327,0.2327,0.2318,0.2318,51200.0],["1985-05-14",0.2318,0.2327,0.2284,0.2284,409600.0],["1985-05-15",0.2292,0.2292,0.2292,0.2292,140800.0],["1985-05-16",0.231,0.2318,0.231,0.2318,44800.0],["1985-05-17",0.231,0.231,0.231,0.231,6400.0],["1985-05-20",0.231,0.2318,0.231,0.2318,326400.0],["1985-05-21",0.2327,0.2345,0.2327,0.2336,2009600.0],["1985-05-22",0.2327,0.2327,0.2327,0.2327,38400.0],["1985-05-23",0.2336,0.2345,0.2336,0.2345,12800.0],["1985-05-24",0.2362,0.2379,0.2362,0.2371,108800.0],["1985-05-28",0.2371,0.2388,0.2362,0.2362,44800.0],["1985-05-29",0.2362,0.2362,0.2345,0.2362,3750400.0],["1985-05-30",0.2362,0.2388,0.2362,0.2388,262400.0],["1985-05-31",0.2397,0.2431,0.2397,0.2423,352000.0],["1985-06-03",0.2423,0.2457,0.2414,0.2414,268800.0],["1985-06-04",0.2414,0.2431,0.2397,0.2431,172800.0],["1985-06-05",0.2423,0.2423,0.2405,0.2414,179200.0],["1985-06-06",0.2414,0.2423,0.2371,0.2371,172800.0],["1985-06-07",0.2371,0.2397,0.2371,0.2397,76800.0],["1985-06-10",0.2397,0.2397,0.2379,0.2379,57600.0],["1985-06-11",0.2371,0.2371,0.2371,0.2371,25600.0],["1985-06-12",0.2362,0.2362,0.2345,0.2353,211200.0],["1985-06-13",0.2336,0.2336,0.2327,0.2327,64000.0],["1985-06-14",0.2336,0.2336,0.2336,0.2336,38400.0],["1985-06-17",0.2318,0.2318,0.2301,0.2301,38400.0],["1985-06-18",0.2301,0.2301,0.2292,0.2292,57600.0],["1985-06-19",0.2284,0.2284,0.2275,0.2284,25600.0],["1985-06-20",0.2284,0.2284,0.2275,0.2275,38400.0],["1985-06-21",0.2275,0.2275,0.2258,0.2258,51200.0],["1985-06-24",0.2275,0.2292,0.2275,0.2292,38400.0],["1985-06-25",0.231,0.2345,0.231,0.2345,172800.0],["1985-06-26",0.2345,0.2345,0.2336,0.2345,44800.0],["1985-06-27",0.2336,0.2336,0.2336,0.2336,25600.0],["1985-06-28",0.2336,0.2362,0.2318,0.2362,294400.0],["1985-07-01",0.2362,0.2388,0.2362,0.2388,198400.0],["1985-07-02",0.2397,0.2423,0.2397,0.2414,704000.0],["1985-07-03",0.2423,0.244,0.2423,0.244,659200.0],["1985-07-05",0.2466,0.2501,0.2466,0.2492,211200.0],["1985-07-08",0.251,0.2544,0.251,0.2527,262400.0],["1985-07-09",0.2527,0.2553,0.2527,0.2527,185600.0],["1985-07-10",0.2527,0.2553,0.2527,0.2553,64000.0],["1985-07-11",0.2562,0.2614,0.2562,0.2605,236800.0],["1985-07-12",0.2605,0.264,0.257,0.264,256000.0],["1985-07-15",0.264,0.2657,0.264,0.2657,160000.0],["1985-07-16",0.2657,0.2735,0.2657,0.2709,275200.0],["1985-07-17",0.2709,0.2709,0.2675,0.2675,390400.0],["1985-07-18",0.2675,0.2701,0.2648,0.2648,211200.0],["1985-07-19",0.2648,0.2692,0.264,0.2692,300800.0],["1985-07-22",0.2683,0.2683,0.2648,0.2648,121600.0],["1985-07-23",0.2648,0.2683,0.264,0.264,518400.0],["1985-07-24",0.2648,0.2692,0.2648,0.2648,1504000.0],["1985-07-25",0.2648,0.2648,0.2605,0.2622,531200.0],["1985-07-26",0.2622,0.2622,0.2605,0.2622,486400.0],["1985-07-29",0.2622,0.2631,0.2622,0.2631,96000.0],["1985-07-30",0.2648,0.2675,0.2648,0.2666,102400.0],["1985-07-31",0.2683,0.2709,0.2683,0.2701,147200.0],["1985-08-01",0.2701,0.2709,0.2675,0.2692,243200.0],["1985-08-02",0.2692,0.2709,0.2692,0.2701,38400.0],["1985-08-05",0.2692,0.2692,0.2648,0.2666,256000.0],["1985-08-06",0.2666,0.2666,0.264,0.264,44800.0],["1985-08-07",0.264,0.2648,0.2622,0.264,358400.0],["1985-08-08",0.2657,0.2675,0.2657,0.2675,224000.0],["1985-08-09",0.2675,0.2675,0.264,0.2675,166400.0],["1985-08-12",0.2666,0.2666,0.2622,0.2622,441600.0],["1985-08-13",0.2622,0.2631,0.2614,0.2631,64000.0],["1985-08-14",0.2631,0.2631,0.2614,0.2622,64000.0],["1985-08-15",0.2631,0.2657,0.2631,0.264,294400.0],["1985-08-16",0.264,0.2648,0.264,0.264,76800.0],["1985-08-19",0.2622,0.2622,0.2622,0.2622,12800.0],["1985-08-20",0.2622,0.264,0.2588,0.2588,166400.0],["1985-08-21",0.2588,0.2675,0.2579,0.2675,1203200.0],["1985-08-22",0.2675,0.2675,0.2657,0.2666,249600.0],["1985-08-23",0.2666,0.2675,0.2666,0.2675,32000.0],["1985-08-26",0.2675,0.2683,0.2657,0.2657,70400.0],["1985-08-27",0.2657,0.2657,0.2648,0.2657,51200.0],["1985-08-28",0.2657,0.2666,0.264,0.2657,160000.0],["1985-08-29",0.2657,0.2675,0.264,0.2657,307200.0],["1985-08-30",0.264,0.264,0.2631,0.2631,38400.0],["1985-09-03",0.2631,0.264,0.2622,0.2622,179200.0],["1985-09-04",0.264,0.264,0.257,0.2605,118400.0],["1985-09-05",0.2605,0.2605,0.2518,0.2588,176000.0],["1985-09-06",0.257,0.257,0.2553,0.257,172800.0],["1985-09-09",0.257,0.264,0.257,0.264,368000.0],["1985-09-10",0.2657,0.2675,0.2657,0.2657,38400.0],["1985-09-11",0.2675,0.2692,0.2675,0.2692,76800.0],["1985-09-12",0.2692,0.2744,0.2657,0.2709,441600.0],["1985-09-13",0.2709,0.2727,0.2605,0.2605,204800.0],["1985-09-16",0.2605,0.2622,0.2605,0.2605,28800.0],["1985-09-17",0.2605,0.2605,0.2553,0.2588,368000.0],["1985-09-18",0.2588,0.2605,0.257,0.2605,57600.0],["1985-09-19",0.257,0.257,0.257,0.257,22400.0],["1985-09-20",0.257,0.2692,0.257,0.2657,547200.0],["1985-09-23",0.2675,0.2727,0.2675,0.2727,51200.0],["1985-09-24",0.2744,0.2761,0.2744,0.2744,118400.0],["1985-09-25",0.2744,0.2744,0.2709,0.2727,76800.0],["1985-09-26",0.2727,0.2831,0.2709,0.2831,80000.0],["1985-09-30",0.2831,0.2883,0.2831,0.2848,153600.0],["1985-10-01",0.2918,0.3091,0.2918,0.3057,377600.0],["1985-10-02",0.3057,0.3126,0.3039,0.3039,176000.0],["1985-10-03",0.3039,0.3057,0.2952,0.2952,147200.0],["1985-10-04",0.2952,0.3004,0.2935,0.3004,38400.0],["1985-10-07",0.3004,0.3004,0.2935,0.2935,153600.0],["1985-10-08",0.2935,0.2952,0.2935,0.2935,41600.0],["1985-10-09",0.2935,0.297,0.2935,0.2935,108800.0],["1985-10-10",0.2918,0.2918,0.2848,0.2848,819200.0],["1985-10-11",0.2848,0.2883,0.2796,0.2866,236800.0],["1985-10-14",0.2866,0.2866,0.2866,0.2866,22400.0],["1985-10-15",0.29,0.2918,0.29,0.2918,57600.0],["1985-10-16",0.2952,0.3057,0.2952,0.3057,179200.0],["1985-10-17",0.3057,0.3057,0.2987,0.3004,105600.0],["1985-10-18",0.3004,0.3057,0.3004,0.3004,67200.0],["1985-10-21",0.3004,0.3039,0.297,0.297,70400.0],["1985-10-22",0.3004,0.3091,0.3004,0.3091,137600.0],["1985-10-23",0.3109,0.3126,0.3109,0.3109,124800.0],["1985-10-24",0.3109,0.3126,0.3091,0.3109,73600.0],["1985-10-25",0.3074,0.3074,0.3004,0.3004,412800.0],["1985-10-28",0.3004,0.3004,0.2987,0.3004,54400.0],["1985-10-29",0.3039,0.3091,0.3039,0.3091,80000.0],["1985-10-30",0.3057,0.3057,0.2987,0.3057,198400.0],["1985-10-31",0.3022,0.3022,0.297,0.2987,128000.0],["1985-11-01",0.2952,0.2952,0.2883,0.2935,198400.0],["1985-11-04",0.2935,0.2935,0.29,0.2918,169600.0],["1985-11-05",0.2918,0.297,0.29,0.2952,140800.0],["1985-11-06",0.2987,0.3022,0.2987,0.3022,28800.0],["1985-11-07",0.3022,0.3022,0.2987,0.2987,96000.0],["1985-11-08",0.2987,0.2987,0.297,0.2987,76800.0],["1985-11-11",0.2987,0.3091,0.2952,0.3091,560000.0],["1985-11-12",0.3091,0.323,0.3074,0.3161,377600.0],["1985-11-13",0.3161,0.3161,0.3161,0.3161,233600.0],["1985-11-14",0.3161,0.3196,0.3143,0.3196,137600.0],["1985-11-15",0.3196,0.3248,0.3161,0.3248,134400.0],["1985-11-18",0.33,0.3387,0.33,0.3387,278400.0],["1985-11-19",0.3387,0.3387,0.3352,0.3369,92800.0],["1985-11-20",0.3352,0.3352,0.3317,0.3352,70400.0],["1985-11-21",0.3352,0.3352,0.3317,0.3352,131200.0],["1985-11-22",0.3352,0.3369,0.3334,0.3352,86400.0],["1985-11-25",0.3369,0.3439,0.3369,0.3421,230400.0],["1985-11-26",0.3421,0.3456,0.3421,0.3456,774400.0],["1985-11-27",0.3456,0.3473,0.3456,0.3456,134400.0],["1985-11-29",0.3456,0.3473,0.3387,0.3421,176000.0],["1985-12-02",0.3404,0.3404,0.3369,0.3369,102400.0],["1985-12-03",0.3369,0.3404,0.3334,0.3404,198400.0],["1985-12-04",0.3404,0.3439,0.3387,0.3439,80000.0],["1985-12-05",0.3421,0.3421,0.3369,0.3369,163200.0],["1985-12-06",0.3352,0.3352,0.3317,0.3317,70400.0],["1985-12-09",0.3317,0.3369,0.33,0.33,128000.0],["1985-12-10",0.33,0.363,0.3282,0.356,502400.0],["1985-12-11",0.356,0.3682,0.356,0.356,716800.0],["1985-12-12",0.3612,0.3612,0.3612,0.3612,323200.0],["1985-12-13",0.3612,0.3682,0.3578,0.3682,1785600.0],["1985-12-16",0.3682,0.3682,0.3612,0.363,2512000.0],["1985-12-17",0.363,0.363,0.3595,0.3612,89600.0],["1985-12-18",0.3612,0.363,0.3543,0.356,73600.0],["1985-12-19",0.3526,0.3526,0.3491,0.3491,147200.0],["1985-12-20",0.3491,0.3543,0.3439,0.3456,268800.0],["1985-12-23",0.3439,0.3439,0.3369,0.3369,118400.0],["1985-12-24",0.3369,0.3369,0.3178,0.3196,297600.0],["1985-12-26",0.3196,0.3248,0.3196,0.323,54400.0],["1985-12-27",0.3248,0.33,0.3248,0.33,188800.0],["1985-12-30",0.33,0.3334,0.3282,0.3317,208000.0],["1985-12-31",0.3352,0.356,0.3352,0.356,1075200.0],["1986-01-02",0.3526,0.3526,0.3369,0.3369,326400.0],["1986-01-03",0.3334,0.3334,0.3282,0.3317,896000.0],["1986-01-06",0.3265,0.3265,0.3196,0.3196,422400.0],["1986-01-07",0.3196,0.3265,0.3196,0.3196,185600.0],["1986-01-08",0.3196,0.3248,0.3196,0.3196,393600.0],["1986-01-09",0.3196,0.3196,0.3178,0.3196,166400.0],["1986-01-10",0.3196,0.3213,0.3143,0.3143,259200.0],["1986-01-13",0.3126,0.3126,0.3074,0.3074,268800.0],["1986-01-14",0.3091,0.3143,0.3091,0.3143,144000.0],["1986-01-15",0.3143,0.3334,0.3143,0.3334,262400.0],["1986-01-16",0.3334,0.3387,0.3334,0.3387,300800.0],["1986-01-17",0.3387,0.3404,0.3352,0.3404,118400.0],["1986-01-20",0.3369,0.3369,0.3334,0.3369,112000.0],["1986-01-21",0.3334,0.3334,0.3196,0.323,259200.0],["1986-01-22",0.3213,0.3213,0.3178,0.3178,131200.0],["1986-01-23",0.3143,0.3143,0.3109,0.3143,172800.0],["1986-01-24",0.3161,0.33,0.3161,0.33,281600.0],["1986-01-27",0.33,0.3317,0.3196,0.3213,252800.0],["1986-01-28",0.3213,0.323,0.3196,0.323,147200.0],["1986-01-29",0.323,0.3282,0.3161,0.3213,720000.0],["1986-01-30",0.3213,0.3265,0.3196,0.3265,249600.0],["1986-01-31",0.3265,0.3265,0.3213,0.3265,905600.0],["1986-02-03",0.3178,0.3178,0.3074,0.3143,588800.0],["1986-02-04",0.3143,0.3248,0.3143,0.3248,227200.0],["1986-02-05",0.3248,0.3248,0.3213,0.3213,233600.0],["1986-02-06",0.3213,0.3265,0.3213,0.3265,172800.0],["1986-02-07",0.3265,0.33,0.323,0.33,99200.0],["1986-02-10",0.33,0.3352,0.3265,0.3352,163200.0],["1986-02-11",0.3352,0.3439,0.3352,0.3439,70400.0],["1986-02-12",0.3439,0.3526,0.3421,0.3473,259200.0],["1986-02-13",0.3473,0.3543,0.3473,0.3543,144000.0],["1986-02-14",0.3526,0.3526,0.3491,0.3491,169600.0],["1986-02-18",0.3491,0.3543,0.3491,0.3508,115200.0],["1986-02-19",0.3508,0.3508,0.3473,0.3473,172800.0],["1986-02-20",0.3456,0.3456,0.3421,0.3421,163200.0],["1986-02-21",0.3421,0.3543,0.3387,0.3543,2230400.0],["1986-02-24",0.3543,0.3578,0.3526,0.3526,908800.0],["1986-02-25",0.3526,0.356,0.3526,0.356,99200.0],["1986-02-26",0.356,0.3612,0.3526,0.3595,288000.0],["1986-02-27",0.3595,0.3682,0.3595,0.3682,284800.0],["1986-02-28",0.3699,0.3977,0.3699,0.389,806400.0],["1986-03-03",0.389,0.389,0.3821,0.3821,480000.0],["1986-03-04",0.3821,0.3925,0.3821,0.3908,403200.0],["1986-03-05",0.3942,0.4012,0.3942,0.396,323200.0],["1986-03-06",0.396,0.3994,0.3925,0.3925,131200.0],["1986-03-07",0.3925,0.4064,0.3925,0.4047,144000.0],["1986-03-10",0.4029,0.4029,0.4012,0.4012,41600.0],["1986-03-11",0.4012,0.4029,0.3977,0.4029,76800.0],["1986-03-12",0.4029,0.4151,0.4029,0.4116,108800.0],["1986-03-13",0.4116,0.4133,0.4081,0.4099,678400.0],["1986-03-14",0.4081,0.4081,0.3994,0.4029,112000.0],["1986-03-17",0.4029,0.4029,0.396,0.396,201600.0],["1986-03-18",0.396,0.3994,0.3908,0.396,416000.0],["1986-03-19",0.396,0.396,0.3925,0.3925,60800.0],["1986-03-20",0.3908,0.3908,0.3873,0.3873,54400.0],["1986-03-21",0.3873,0.3908,0.3821,0.3908,979200.0],["1986-03-24",0.3873,0.3873,0.3821,0.3821,124800.0],["1986-03-25",0.3786,0.3786,0.3717,0.3717,806400.0],["1986-03-26",0.3717,0.4081,0.3682,0.4012,566400.0],["1986-03-27",0.4012,0.4081,0.3942,0.4047,521600.0],["1986-03-31",0.4064,0.4238,0.4064,0.4133,425600.0],["1986-04-01",0.4203,0.4272,0.4203,0.4238,582400.0],["1986-04-02",0.4238,0.4255,0.4133,0.4133,569600.0],["1986-04-03",0.4133,0.4203,0.4081,0.4081,348800.0],["1986-04-04",0.4081,0.4116,0.4064,0.4081,339200.0],["1986-04-07",0.4064,0.4064,0.3925,0.3925,217600.0],["1986-04-08",0.3942,0.4133,0.3942,0.4081,192000.0],["1986-04-09",0.4081,0.4116,0.4047,0.4099,92800.0],["1986-04-10",0.4099,0.4099,0.4081,0.4099,35200.0],["1986-04-11",0.4099,0.4151,0.4047,0.4133,176000.0],["1986-04-14",0.4133,0.4168,0.4099,0.4151,419200.0],["1986-04-15",0.4151,0.4151,0.4047,0.4116,214400.0],["1986-04-16",0.4116,0.4133,0.4064,0.4064,208000.0],["1986-04-17",0.4064,0.4203,0.4064,0.4203,300800.0],["1986-04-18",0.4203,0.4307,0.4203,0.4203,422400.0],["1986-04-21",0.4185,0.4185,0.4133,0.4151,438400.0],["1986-04-22",0.4151,0.4185,0.4029,0.4168,771200.0],["1986-04-23",0.4185,0.4203,0.4185,0.4185,41600.0],["1986-04-24",0.4203,0.4272,0.4203,0.422,147200.0],["1986-04-25",0.422,0.4272,0.4203,0.4238,198400.0],["1986-04-28",0.422,0.422,0.4203,0.422,96000.0],["1986-04-29",0.422,0.4272,0.4151,0.4151,262400.0],["1986-04-30",0.4151,0.4203,0.4151,0.4168,201600.0],["1986-05-01",0.4168,0.422,0.4151,0.422,310400.0],["1986-05-02",0.422,0.4255,0.4203,0.4203,380800.0],["1986-05-05",0.422,0.4272,0.422,0.4272,89600.0],["1986-05-06",0.4324,0.4498,0.4324,0.4498,320000.0],["1986-05-07",0.4515,0.4602,0.4515,0.4515,240000.0],["1986-05-08",0.4515,0.4533,0.4481,0.4498,105600.0],["1986-05-09",0.4515,0.4585,0.4515,0.4585,508800.0],["1986-05-12",0.4585,0.4585,0.455,0.4568,41600.0],["1986-05-13",0.4533,0.4533,0.4429,0.4446,195200.0],["1986-05-14",0.4429,0.4429,0.4359,0.4394,76800.0],["1986-05-15",0.4394,0.4394,0.4342,0.4359,121600.0],["1986-05-16",0.4359,0.4411,0.4342,0.4342,172800.0],["1986-05-19",0.429,0.429,0.422,0.4238,252800.0],["1986-05-20",0.4238,0.4307,0.4203,0.4307,252800.0],["1986-05-21",0.4307,0.4342,0.429,0.4342,67200.0],["1986-05-22",0.4376,0.4463,0.4376,0.4463,201600.0],["1986-05-23",0.4498,0.4672,0.4498,0.4585,393600.0],["1986-05-27",0.4585,0.4654,0.455,0.4654,201600.0],["1986-05-28",0.4654,0.4672,0.462,0.4654,172800.0],["1986-05-29",0.4654,0.4672,0.4654,0.4672,160000.0],["1986-05-30",0.4689,0.4759,0.4689,0.4724,99200.0],["1986-06-02",0.4724,0.4776,0.4672,0.4672,163200.0],["1986-06-03",0.4672,0.4724,0.4654,0.4672,272000.0],["1986-06-04",0.4672,0.4672,0.4672,0.4672,32000.0],["1986-06-05",0.4706,0.4724,0.4706,0.4706,112000.0],["1986-06-06",0.4706,0.4741,0.4672,0.4672,460800.0],["1986-06-09",0.4654,0.4654,0.4498,0.4498,160000.0],["1986-06-10",0.4498,0.4568,0.4463,0.455,112000.0],["1986-06-11",0.4585,0.462,0.4585,0.462,60800.0],["1986-06-12",0.462,0.4689,0.4602,0.4689,73600.0],["1986-06-13",0.4689,0.4706,0.4672,0.4706,124800.0],["1986-06-16",0.4706,0.4724,0.4689,0.4724,28800.0],["1986-06-17",0.4724,0.4724,0.4672,0.4672,409600.0],["1986-06-18",0.4654,0.4654,0.462,0.4654,108800.0],["1986-06-19",0.4654,0.4654,0.4654,0.4654,6400.0],["1986-06-20",0.4637,0.4637,0.4446,0.4446,377600.0],["1986-06-23",0.4463,0.4568,0.4463,0.455,204800.0],["1986-06-24",0.4533,0.4533,0.4481,0.4498,211200.0],["1986-06-25",0.4498,0.4585,0.4498,0.4585,518400.0],["1986-06-26",0.462,0.4689,0.462,0.4672,3305600.0],["1986-06-27",0.4706,0.4793,0.4706,0.4793,211200.0],["1986-06-30",0.4793,0.4793,0.4759,0.4776,233600.0],["1986-07-01",0.4793,0.4811,0.4793,0.4811,313600.0],["1986-07-02",0.4811,0.4828,0.4811,0.4828,16000.0],["1986-07-03",0.4828,0.4863,0.4828,0.4863,230400.0],["1986-07-07",0.4863,0.4863,0.4654,0.4654,230400.0],["1986-07-08",0.4637,0.4637,0.4515,0.4515,307200.0],["1986-07-09",0.4515,0.4515,0.4463,0.4463,259200.0],["1986-07-10",0.4463,0.4481,0.4463,0.4481,70400.0],["1986-07-11",0.4481,0.4498,0.4481,0.4481,28800.0],["1986-07-14",0.4463,0.4463,0.4376,0.4376,1321600.0],["1986-07-15",0.4376,0.4394,0.4376,0.4394,246400.0],["1986-07-16",0.4394,0.4446,0.4376,0.4376,188800.0],["1986-07-17",0.4376,0.4446,0.4342,0.4342,332800.0],["1986-07-18",0.4342,0.4376,0.4307,0.4307,57600.0],["1986-07-21",0.4342,0.4429,0.4342,0.4429,262400.0],["1986-07-22",0.4446,0.4481,0.4446,0.4481,38400.0],["1986-07-23",0.4498,0.4533,0.4498,0.4533,60800.0],["1986-07-24",0.4568,0.462,0.4568,0.4568,297600.0],["1986-07-25",0.4568,0.4585,0.4568,0.4568,22400.0],["1986-07-28",0.4568,0.4585,0.4533,0.4568,188800.0],["1986-07-29",0.455,0.455,0.4463,0.4463,73600.0],["1986-07-30",0.4446,0.4446,0.4411,0.4429,60800.0],["1986-07-31",0.4411,0.4411,0.4359,0.4359,44800.0],["1986-08-01",0.4359,0.4359,0.4307,0.4342,108800.0],["1986-08-04",0.4342,0.4429,0.4342,0.4429,819200.0],["1986-08-05",0.4429,0.4481,0.4429,0.4481,1324800.0],["1986-08-06",0.4481,0.4481,0.4446,0.4463,51200.0],["1986-08-07",0.4463,0.4463,0.4463,0.4463,6400.0],["1986-08-08",0.4463,0.4481,0.4463,0.4463,9600.0],["1986-08-11",0.4446,0.4446,0.4342,0.4359,262400.0],["1986-08-12",0.4342,0.4342,0.4133,0.4255,1472000.0],["1986-08-13",0.4255,0.4272,0.422,0.4238,707200.0],["1986-08-14",0.4238,0.429,0.422,0.429,755200.0],["1986-08-15",0.4272,0.4272,0.4272,0.4272,48000.0],["1986-08-18",0.4307,0.4342,0.4307,0.4324,160000.0],["1986-08-19",0.4324,0.4359,0.4255,0.4255,115200.0],["1986-08-20",0.4255,0.4307,0.4238,0.4307,92800.0],["1986-08-21",0.4324,0.4342,0.4324,0.4324,182400.0],["1986-08-22",0.4324,0.4342,0.4307,0.4342,691200.0],["1986-08-25",0.4342,0.4376,0.4342,0.4342,86400.0],["1986-08-26",0.4359,0.4429,0.4359,0.4429,140800.0],["1986-08-27",0.4429,0.4446,0.4429,0.4429,3222400.0],["1986-08-28",0.4429,0.4446,0.4429,0.4446,8803200.0],["1986-08-29",0.4446,0.4446,0.4446,0.4446,864000.0],["1986-09-02",0.4463,0.4481,0.4463,0.4481,380800.0],["1986-09-03",0.4481,0.4481,0.4446,0.4481,198400.0],["1986-09-04",0.4481,0.4585,0.4481,0.4585,128000.0],["1986-09-05",0.4568,0.4568,0.4498,0.4498,64000.0],["1986-09-08",0.4498,0.4515,0.4342,0.4342,153600.0],["1986-09-09",0.4376,0.4446,0.4376,0.4429,144000.0],["1986-09-10",0.4429,0.4429,0.4394,0.4394,73600.0],["1986-09-11",0.4394,0.4394,0.422,0.4238,1830400.0],["1986-09-12",0.4238,0.4255,0.422,0.422,105600.0],["1986-09-15",0.422,0.429,0.422,0.429,316800.0],["1986-09-16",0.429,0.4307,0.4272,0.4272,28800.0],["1986-09-17",0.4272,0.4324,0.4255,0.4324,54400.0],["1986-09-18",0.4359,0.4394,0.4359,0.4376,32000.0],["1986-09-19",0.4394,0.4429,0.4394,0.4411,128000.0],["1986-09-22",0.4498,0.4585,0.4498,0.4585,396800.0],["1986-09-23",0.4585,0.462,0.455,0.4568,64000.0],["1986-09-24",0.4568,0.4654,0.4568,0.4602,265600.0],["1986-09-25",0.4602,0.4602,0.4533,0.455,83200.0],["1986-09-26",0.455,0.4568,0.4515,0.455,70400.0],["1986-09-29",0.455,0.462,0.4515,0.462,102400.0],["1986-09-30",0.4637,0.4706,0.4637,0.4637,323200.0],["1986-10-01",0.4637,0.4637,0.4602,0.4602,339200.0],["1986-10-02",0.4585,0.4585,0.4515,0.4515,272000.0],["1986-10-03",0.4515,0.455,0.4498,0.455,99200.0],["1986-10-06",0.455,0.4585,0.4533,0.4533,48000.0],["1986-10-07",0.455,0.4585,0.455,0.4585,32000.0],["1986-10-08",0.4585,0.4585,0.4568,0.4568,25600.0],["1986-10-09",0.4568,0.4585,0.4568,0.4568,22400.0],["1986-10-10",0.4533,0.4533,0.4359,0.4376,227200.0],["1986-10-13",0.4394,0.4429,0.4394,0.4411,80000.0],["1986-10-14",0.4411,0.4429,0.4394,0.4411,137600.0],["1986-10-15",0.4411,0.4429,0.4376,0.4394,80000.0],["1986-10-16",0.4394,0.4394,0.4359,0.4394,118400.0],["1986-10-17",0.4394,0.4394,0.4342,0.4342,60800.0],["1986-10-20",0.4359,0.4411,0.4359,0.4411,124800.0],["1986-10-21",0.4394,0.4394,0.4376,0.4376,16000.0],["1986-10-22",0.4376,0.4411,0.4342,0.4411,137600.0],["1986-10-23",0.4411,0.4411,0.4376,0.4376,28800.0],["1986-10-24",0.4376,0.4411,0.4376,0.4376,51200.0],["1986-10-27",0.4376,0.4376,0.4272,0.4272,166400.0],["1986-10-28",0.4272,0.4272,0.4238,0.4272,400000.0],["1986-10-29",0.4255,0.4255,0.4203,0.4203,44800.0],["1986-10-30",0.4203,0.422,0.4168,0.4168,115200.0],["1986-10-31",0.4168,0.4203,0.4133,0.4168,867200.0],["1986-11-03",0.4168,0.4203,0.4168,0.4168,64000.0],["1986-11-04",0.4168,0.4168,0.4151,0.4168,166400.0],["1986-11-05",0.4168,0.4168,0.4133,0.4133,57600.0],["1986-11-06",0.4151,0.4185,0.4151,0.4185,192000.0],["1986-11-07",0.4185,0.4185,0.4168,0.4168,16000.0],["1986-11-10",0.4168,0.4168,0.4151,0.4151,112000.0],["1986-11-11",0.4151,0.4185,0.4151,0.4168,25600.0],["1986-11-12",0.4168,0.4185,0.4116,0.4168,227200.0],["1986-11-13",0.4185,0.4238,0.4185,0.4238,108800.0],["1986-11-14",0.4238,0.4272,0.4203,0.4272,131200.0],["1986-11-17",0.4272,0.4359,0.4272,0.4359,153600.0],["1986-11-18",0.4359,0.4376,0.4324,0.4376,99200.0],["1986-11-19",0.4359,0.4359,0.4324,0.4342,89600.0],["1986-11-20",0.4342,0.4394,0.4342,0.4394,150400.0],["1986-11-21",0.4394,0.4429,0.4376,0.4429,144000.0],["1986-11-24",0.4429,0.4568,0.4429,0.4568,345600.0],["1986-11-25",0.4568,0.4724,0.455,0.4724,460800.0],["1986-11-26",0.4724,0.4724,0.4672,0.4689,236800.0],["1986-11-28",0.4689,0.4724,0.4689,0.4724,153600.0],["1986-12-01",0.4724,0.4776,0.4706,0.4776,140800.0],["1986-12-02",0.4793,0.4863,0.4793,0.4828,841600.0],["1986-12-03",0.4828,0.4828,0.4741,0.4793,281600.0],["1986-12-04",0.4793,0.4811,0.4776,0.4811,899200.0],["1986-12-05",0.4811,0.4863,0.4776,0.4845,2208000.0],["1986-12-08",0.4828,0.4828,0.4793,0.4828,131200.0],["1986-12-09",0.4845,0.488,0.4845,0.4863,268800.0],["1986-12-10",0.4863,0.488,0.4828,0.4845,678400.0],["1986-12-11",0.4845,0.4863,0.4793,0.4793,137600.0],["1986-12-12",0.4793,0.4811,0.4759,0.4793,355200.0],["1986-12-15",0.4793,0.4828,0.4759,0.4793,160000.0],["1986-12-16",0.4793,0.4828,0.4759,0.4793,582400.0],["1986-12-17",0.4776,0.4776,0.4689,0.4689,310400.0],["1986-12-18",0.4689,0.4706,0.4654,0.4706,67200.0],["1986-12-19",0.4706,0.4776,0.4654,0.4776,499200.0],["1986-12-22",0.4759,0.4759,0.4672,0.4724,153600.0],["1986-12-23",0.4724,0.4724,0.455,0.455,435200.0],["1986-12-24",0.455,0.4585,0.4533,0.4585,96000.0],["1986-12-26",0.4585,0.4602,0.4585,0.4602,28800.0],["1986-12-29",0.4602,0.462,0.4533,0.4533,176000.0],["1986-12-30",0.4533,0.455,0.4515,0.455,92800.0],["1986-12-31",0.455,0.4793,0.4533,0.4759,585600.0],["1987-01-02",0.4776,0.4828,0.4776,0.4793,185600.0],["1987-01-05",0.4793,0.4897,0.4759,0.4897,121600.0],["1987-01-06",0.4897,0.4915,0.4863,0.4863,51200.0],["1987-01-07",0.4863,0.4932,0.4828,0.4932,163200.0],["1987-01-08",0.495,0.5002,0.495,0.4984,169600.0],["1987-01-09",0.4984,0.5106,0.4984,0.5089,278400.0],["1987-01-12",0.5123,0.5175,0.5123,0.5158,153600.0],["1987-01-13",0.5175,0.5227,0.5175,0.5193,176000.0],["1987-01-14",0.5193,0.521,0.5175,0.5175,115200.0],["1987-01-15",0.5175,0.521,0.5141,0.521,80000.0],["1987-01-16",0.5231,0.5248,0.5057,0.5057,262400.0],["1987-01-19",0.5057,0.5057,0.4952,0.4952,182400.0],["1987-01-20",0.4952,0.5126,0.4952,0.5109,108800.0],["1987-01-21",0.5109,0.5161,0.5074,0.5126,96000.0],["1987-01-22",0.5126,0.5214,0.5109,0.5161,89600.0],["1987-01-23",0.5179,0.5214,0.5179,0.5179,204800.0],["1987-01-26",0.5179,0.5196,0.5161,0.5161,99200.0],["1987-01-27",0.5161,0.5161,0.5126,0.5126,44800.0],["1987-01-28",0.5109,0.5109,0.5039,0.5039,179200.0],["1987-01-29",0.5039,0.5057,0.5022,0.5022,73600.0],["1987-01-30",0.5004,0.5004,0.4882,0.4882,278400.0],["1987-02-02",0.49,0.5057,0.49,0.5039,265600.0],["1987-02-03",0.5004,0.5004,0.4743,0.4743,4105600.0],["1987-02-04",0.4743,0.4778,0.4708,0.4778,230400.0],["1987-02-05",0.4778,0.4847,0.476,0.4813,102400.0],["1987-02-06",0.4813,0.4865,0.4813,0.4847,89600.0],["1987-02-09",0.4847,0.4847,0.483,0.483,44800.0],["1987-02-10",0.4813,0.4813,0.4778,0.4778,83200.0],["1987-02-11",0.4778,0.4795,0.4743,0.4795,140800.0],["1987-02-12",0.4795,0.483,0.4795,0.483,1504000.0],["1987-02-13",0.483,0.4865,0.4813,0.4865,102400.0],["1987-02-17",0.4865,0.4987,0.4865,0.4987,185600.0],["1987-02-18",0.5004,0.5022,0.5004,0.5022,57600.0],["1987-02-19",0.5022,0.5092,0.4987,0.5092,208000.0],["1987-02-20",0.5057,0.5057,0.5004,0.5039,208000.0],["1987-02-23",0.5039,0.5057,0.5039,0.5039,54400.0],["1987-02-24",0.5039,0.5057,0.5022,0.5057,339200.0],["1987-02-25",0.5057,0.5074,0.5039,0.5057,195200.0],["1987-02-26",0.5057,0.5144,0.5057,0.5144,316800.0],["1987-02-27",0.5144,0.5161,0.5092,0.5161,288000.0],["1987-03-02",0.5161,0.5248,0.5161,0.5231,230400.0],["1987-03-03",0.5266,0.5371,0.5266,0.5353,112000.0],["1987-03-04",0.5336,0.5336,0.5318,0.5336,83200.0],["1987-03-05",0.5336,0.5475,0.5318,0.5371,467200.0],["1987-03-06",0.5371,0.5388,0.5336,0.5388,51200.0],["1987-03-09",0.5371,0.5371,0.5336,0.5336,35200.0],["1987-03-10",0.5336,0.5353,0.5318,0.5336,44800.0],["1987-03-11",0.5353,0.5353,0.5353,0.5353,3200.0],["1987-03-12",0.5353,0.5371,0.5318,0.5371,60800.0],["1987-03-13",0.5371,0.5371,0.5318,0.5371,67200.0],["1987-03-16",0.5353,0.5353,0.5318,0.5318,832000.0],["1987-03-17",0.5318,0.5353,0.5301,0.5353,156800.0],["1987-03-18",0.5353,0.5371,0.5318,0.5318,25600.0],["1987-03-19",0.5318,0.5336,0.5318,0.5336,115200.0],["1987-03-20",0.5353,0.5388,0.5353,0.5353,457600.0],["1987-03-23",0.5353,0.5388,0.5353,0.5371,131200.0],["1987-03-24",0.5405,0.5632,0.5405,0.5597,166400.0],["1987-03-25",0.5667,0.5841,0.5667,0.5719,528000.0],["1987-03-26",0.5719,0.5719,0.5632,0.5667,227200.0],["1987-03-27",0.5667,0.5667,0.5615,0.5632,92800.0],["1987-03-30",0.5615,0.5615,0.5545,0.558,332800.0],["1987-03-31",0.5545,0.5545,0.5475,0.551,131200.0],["1987-04-01",0.5458,0.5458,0.5388,0.5423,147200.0],["1987-04-02",0.544,0.5475,0.544,0.5475,76800.0],["1987-04-03",0.5475,0.5527,0.5475,0.5527,240000.0],["1987-04-06",0.5527,0.5545,0.5493,0.5493,121600.0],["1987-04-07",0.5493,0.5493,0.544,0.544,76800.0],["1987-04-08",0.544,0.5475,0.544,0.5458,83200.0],["1987-04-09",0.5458,0.5458,0.5336,0.5353,256000.0],["1987-04-10",0.5357,0.5357,0.5234,0.5234,364800.0],["1987-04-13",0.5234,0.5357,0.5234,0.5322,185600.0],["1987-04-14",0.5322,0.5339,0.5304,0.5304,60800.0],["1987-04-15",0.5304,0.5339,0.5269,0.5287,512000.0],["1987-04-16",0.5287,0.5287,0.5217,0.5234,1580800.0],["1987-04-20",0.5234,0.5252,0.5129,0.5129,144000.0],["1987-04-21",0.5129,0.5164,0.5077,0.5129,275200.0],["1987-04-22",0.5129,0.5182,0.5129,0.5182,112000.0],["1987-04-23",0.5199,0.5217,0.5199,0.5217,25600.0],["1987-04-24",0.5217,0.5304,0.5182,0.5252,195200.0],["1987-04-27",0.5234,0.5234,0.5182,0.5217,240000.0],["1987-04-28",0.5217,0.5217,0.5199,0.5199,35200.0],["1987-04-29",0.5199,0.5217,0.5112,0.5112,147200.0],["1987-04-30",0.5112,0.5164,0.5112,0.5164,51200.0],["1987-05-01",0.5164,0.5182,0.5164,0.5182,51200.0],["1987-05-04",0.5164,0.5164,0.5112,0.5112,41600.0],["1987-05-05",0.5112,0.5147,0.5112,0.5147,265600.0],["1987-05-06",0.5217,0.5217,0.5217,0.5217,86400.0],["1987-05-07",0.5234,0.5269,0.5234,0.5269,32000.0],["1987-05-08",0.5322,0.5374,0.5322,0.5374,208000.0],["1987-05-11",0.5392,0.5409,0.5392,0.5392,70400.0],["1987-05-12",0.5392,0.5427,0.5374,0.5392,505600.0],["1987-05-13",0.5392,0.5444,0.5374,0.5374,131200.0],["1987-05-14",0.5374,0.5374,0.5339,0.5339,44800.0],["1987-05-15",0.5339,0.5357,0.5304,0.5304,64000.0],["1987-05-18",0.5304,0.5304,0.5217,0.5234,147200.0],["1987-05-19",0.5234,0.5287,0.5199,0.5217,80000.0],["1987-05-20",0.5217,0.5234,0.5217,0.5234,499200.0],["1987-05-21",0.5234,0.5252,0.5199,0.5199,67200.0],["1987-05-22",0.5199,0.5199,0.5147,0.5147,361600.0],["1987-05-26",0.5182,0.5182,0.5182,0.5182,169600.0],["1987-05-27",0.5182,0.5182,0.5041,0.5077,1888000.0],["1987-05-28",0.5077,0.5094,0.5041,0.5059,2134400.0],["1987-05-29",0.5094,0.5112,0.5094,0.5112,118400.0],["1987-06-01",0.5112,0.5164,0.5112,0.5164,89600.0],["1987-06-02",0.5322,0.5322,0.5147,0.5322,225600.0],["1987-06-03",0.5322,0.5322,0.5252,0.5287,246400.0],["1987-06-04",0.5287,0.5322,0.5287,0.5322,214400.0],["1987-06-05",0.5322,0.5322,0.5287,0.5322,65600.0],["1987-06-08",0.5322,0.5427,0.5322,0.5322,235200.0],["1987-06-09",0.5357,0.5392,0.5357,0.5392,67200.0],["1987-06-10",0.5392,0.5427,0.5392,0.5392,78400.0],["1987-06-11",0.5392,0.5392,0.5322,0.5392,99200.0],["1987-06-12",0.5392,0.5462,0.5357,0.5462,184000.0],["1987-06-15",0.5497,0.5602,0.5497,0.5602,113600.0],["1987-06-16",0.5602,0.5637,0.5567,0.5637,81600.0],["1987-06-17",0.5707,0.6232,0.5707,0.6127,411200.0],["1987-06-18",0.6127,0.6127,0.5987,0.5987,184000.0],["1987-06-19",0.5987,0.6022,0.5952,0.5952,520000.0],["1987-06-22",0.5952,0.5952,0.5882,0.5882,292800.0],["1987-06-23",0.5882,0.5917,0.5847,0.5882,315200.0],["1987-06-24",0.5882,0.5952,0.5847,0.5952,1630400.0],["1987-06-25",0.6162,0.6442,0.6162,0.6267,417600.0],["1987-06-26",0.6267,0.6302,0.6197,0.6302,169600.0],["1987-06-29",0.6302,0.6372,0.6267,0.6372,256000.0],["1987-06-30",0.6372,0.6442,0.6302,0.6442,312000.0],["1987-07-01",0.6442,0.6442,0.6302,0.6337,844800.0],["1987-07-02",0.6337,0.6757,0.6337,0.6757,427200.0],["1987-07-06",0.6757,0.6827,0.6687,0.6757,424000.0],["1987-07-07",0.6757,0.6862,0.6757,0.6827,267200.0],["1987-07-08",0.6827,0.6967,0.6792,0.6967,476800.0],["1987-07-09",0.6967,0.7002,0.6862,0.6897,230400.0],["1987-07-10",0.6897,0.6932,0.6827,0.6827,155200.0],["1987-07-13",0.6848,0.7129,0.6848,0.7024,782400.0],["1987-07-14",0.7024,0.7094,0.6989,0.6989,113600.0],["1987-07-15",0.6989,0.7024,0.6918,0.6989,89600.0],["1987-07-16",0.6989,0.7059,0.6953,0.7024,123200.0],["1987-07-17",0.7024,0.7094,0.7024,0.7059,612800.0],["1987-07-20",0.7059,0.7164,0.7059,0.7094,115200.0],["1987-07-21",0.7094,0.7129,0.6918,0.6953,398400.0],["1987-07-22",0.6953,0.6989,0.6953,0.6953,216000.0],["1987-07-23",0.6953,0.6989,0.6953,0.6953,185600.0],["1987-07-24",0.6953,0.7059,0.6918,0.6953,353600.0],["1987-07-27",0.6953,0.7024,0.6953,0.6989,339200.0],["1987-07-28",0.6989,0.7094,0.6989,0.7024,348800.0],["1987-07-29",0.7059,0.7129,0.7059,0.7094,240000.0],["1987-07-30",0.7094,0.7129,0.7024,0.7024,262400.0],["1987-07-31",0.7024,0.7059,0.6989,0.6989,257600.0],["1987-08-03",0.6989,0.7024,0.6918,0.6953,36800.0],["1987-08-04",0.6953,0.7059,0.6883,0.7024,283200.0],["1987-08-05",0.7024,0.7164,0.7024,0.7164,824000.0],["1987-08-06",0.7164,0.7164,0.7094,0.7164,1086400.0],["1987-08-07",0.7164,0.7305,0.7164,0.7305,1804800.0],["1987-08-10",0.7305,0.7305,0.7199,0.7234,140800.0],["1987-08-11",0.7234,0.7305,0.7199,0.7234,387200.0],["1987-08-12",0.7305,0.7375,0.7305,0.7375,340800.0],["1987-08-13",0.7375,0.7375,0.734,0.7375,244800.0],["1987-08-14",0.741,0.7586,0.741,0.755,724800.0],["1987-08-17",0.7586,0.7726,0.7586,0.7656,1747200.0],["1987-08-18",0.7656,0.7691,0.755,0.7691,1820800.0],["1987-08-19",0.7691,0.7831,0.7691,0.7796,310400.0],["1987-08-20",0.7796,0.7831,0.7726,0.7761,179200.0],["1987-08-21",0.7796,0.7867,0.7796,0.7831,212800.0],["1987-08-24",0.8007,0.8253,0.8007,0.8007,768000.0],["1987-08-25",0.8007,0.8077,0.7796,0.7796,1268800.0],["1987-08-26",0.7796,0.7867,0.7726,0.7867,1099200.0],["1987-08-27",0.7867,0.7867,0.7796,0.7831,46400.0],["1987-08-28",0.7831,0.7867,0.7761,0.7761,49600.0],["1987-08-31",0.7726,0.7726,0.741,0.7726,569600.0],["1987-09-01",0.7726,0.7726,0.748,0.748,252800.0],["1987-09-02",0.741,0.741,0.7094,0.7164,217600.0],["1987-09-03",0.7164,0.7234,0.7094,0.7199,121600.0],["1987-09-04",0.7199,0.727,0.7164,0.727,36800.0],["1987-09-08",0.7234,0.7234,0.6953,0.6953,102400.0],["1987-09-09",0.6989,0.7094,0.6989,0.7024,140800.0],["1987-09-10",0.7024,0.7164,0.7024,0.7164,388800.0],["1987-09-11",0.7199,0.7586,0.7199,0.7586,294400.0],["1987-09-14",0.7586,0.7621,0.748,0.748,382400.0],["1987-09-15",0.748,0.7515,0.741,0.741,67200.0],["1987-09-16",0.741,0.7515,0.7375,0.748,104000.0],["1987-09-17",0.7445,0.7445,0.734,0.7375,56000.0],["1987-09-18",0.7375,0.7445,0.7164,0.7199,422400.0],["1987-09-21",0.7234,0.7375,0.7234,0.734,115200.0],["1987-09-22",0.734,0.7375,0.727,0.727,105600.0],["1987-09-23",0.727,0.734,0.7199,0.734,222400.0],["1987-09-24",0.734,0.7375,0.734,0.7375,412800.0],["1987-09-25",0.7375,0.7515,0.7375,0.748,46400.0],["1987-09-28",0.748,0.7515,0.741,0.7515,307200.0],["1987-09-29",0.7515,0.755,0.7445,0.748,44800.0],["1987-09-30",0.7445,0.7445,0.741,0.741,48000.0],["1987-10-01",0.741,0.741,0.734,0.734,32000.0],["1987-10-02",0.734,0.734,0.7305,0.734,160000.0],["1987-10-05",0.734,0.741,0.734,0.7375,100800.0],["1987-10-06",0.7375,0.7445,0.7375,0.7375,219200.0],["1987-10-07",0.7305,0.7305,0.7129,0.7129,145600.0],["1987-10-08",0.7059,0.7059,0.6989,0.6989,184000.0],["1987-10-09",0.7024,0.7094,0.7024,0.7059,137600.0],["1987-10-12",0.7059,0.7094,0.7024,0.7024,480000.0],["1987-10-13",0.7024,0.7094,0.7024,0.7024,355200.0],["1987-10-14",0.7024,0.7164,0.7024,0.7164,336000.0],["1987-10-15",0.7094,0.7094,0.6989,0.6989,664000.0],["1987-10-16",0.6953,0.6953,0.6673,0.6673,364800.0],["1987-10-19",0.6306,0.6306,0.5919,0.5919,865600.0],["1987-10-20",0.5742,0.5742,0.4862,0.5179,960000.0],["1987-10-21",0.5707,0.6306,0.5707,0.6271,1105600.0],["1987-10-22",0.6271,0.6271,0.5919,0.62,307200.0],["1987-10-23",0.62,0.6271,0.6165,0.6236,537600.0],["1987-10-26",0.62,0.62,0.5813,0.6024,542400.0],["1987-10-27",0.5989,0.5989,0.5496,0.5496,620800.0],["1987-10-28",0.5249,0.5249,0.5073,0.5214,347200.0],["1987-10-29",0.5214,0.5425,0.5179,0.5425,240000.0],["1987-10-30",0.5672,0.6024,0.5672,0.5813,500800.0],["1987-11-02",0.5813,0.5813,0.5637,0.5778,200000.0],["1987-11-03",0.5778,0.5778,0.5637,0.5672,100800.0],["1987-11-04",0.5637,0.5637,0.5284,0.5637,291200.0],["1987-11-05",0.5637,0.5707,0.5602,0.5637,278400.0],["1987-11-06",0.5637,0.5672,0.5249,0.5249,347200.0],["1987-11-09",0.5249,0.532,0.4967,0.5038,304000.0],["1987-11-10",0.4932,0.4932,0.458,0.4862,528000.0],["1987-11-11",0.4932,0.5144,0.4932,0.5144,89600.0],["1987-11-12",0.5144,0.5496,0.5144,0.5425,494400.0],["1987-11-13",0.5496,0.5672,0.5496,0.5602,140800.0],["1987-11-16",0.5602,0.5672,0.5566,0.5672,1144000.0],["1987-11-17",0.5637,0.5637,0.5425,0.5496,739200.0],["1987-11-18",0.5496,0.5496,0.5461,0.5496,342400.0],["1987-11-19",0.5496,0.5778,0.5496,0.5637,939200.0],["1987-11-20",0.5637,0.5672,0.5531,0.5672,88000.0],["1987-11-23",0.5707,0.5883,0.5707,0.5883,132800.0],["1987-11-24",0.5919,0.62,0.5919,0.62,1065600.0],["1987-11-25",0.62,0.6271,0.5989,0.613,241600.0],["1987-11-27",0.613,0.62,0.613,0.6165,72000.0],["1987-11-30",0.6165,0.62,0.5813,0.5883,443200.0],["1987-12-01",0.5919,0.613,0.5919,0.606,180800.0],["1987-12-02",0.606,0.62,0.6024,0.62,262400.0],["1987-12-03",0.613,0.613,0.6024,0.6024,113600.0],["1987-12-04",0.6024,0.606,0.5637,0.5672,224000.0],["1987-12-07",0.5672,0.5778,0.5637,0.5778,180800.0],["1987-12-08",0.5778,0.5848,0.5742,0.5848,88000.0],["1987-12-09",0.5848,0.5883,0.5707,0.5813,147200.0],["1987-12-10",0.5813,0.5954,0.5778,0.5848,432000.0],["1987-12-11",0.5848,0.5848,0.5813,0.5813,182400.0],["1987-12-14",0.5813,0.606,0.5813,0.5919,444800.0],["1987-12-15",0.5919,0.6024,0.5919,0.5954,532800.0],["1987-12-16",0.5954,0.5989,0.5919,0.5919,43200.0],["1987-12-17",0.5919,0.5989,0.5919,0.5989,84800.0],["1987-12-18",0.5989,0.6306,0.5919,0.6306,251200.0],["1987-12-21",0.6271,0.6271,0.62,0.6236,76800.0],["1987-12-22",0.6236,0.6306,0.613,0.6271,521600.0],["1987-12-23",0.6271,0.6341,0.6236,0.6236,390400.0],["1987-12-24",0.6236,0.6271,0.6236,0.6236,20800.0],["1987-12-28",0.62,0.62,0.606,0.606,32000.0],["1987-12-29",0.606,0.606,0.5989,0.5989,305600.0],["1987-12-30",0.606,0.62,0.606,0.613,198400.0],["1987-12-31",0.613,0.6165,0.6024,0.6024,700800.0],["1988-01-04",0.613,0.6482,0.613,0.6412,276800.0],["1988-01-05",0.6412,0.6482,0.6377,0.6412,131200.0],["1988-01-06",0.6412,0.6447,0.6341,0.6341,33600.0],["1988-01-07",0.6341,0.6341,0.6236,0.6271,99200.0],["1988-01-08",0.6271,0.6341,0.6236,0.6271,1113600.0],["1988-01-11",0.6253,0.6253,0.6111,0.6147,75200.0],["1988-01-12",0.6111,0.6111,0.597,0.597,60800.0],["1988-01-13",0.597,0.597,0.5899,0.5899,52800.0],["1988-01-14",0.5935,0.6005,0.5935,0.5935,155200.0],["1988-01-15",0.5996,0.6244,0.5996,0.6208,3561600.0],["1988-01-18",0.6173,0.6173,0.6067,0.6173,51200.0],["1988-01-19",0.6173,0.6244,0.6173,0.6244,44800.0],["1988-01-20",0.6244,0.6244,0.6173,0.6173,195200.0],["1988-01-21",0.6173,0.6208,0.6173,0.6208,153600.0],["1988-01-22",0.6208,0.6244,0.6173,0.6173,44800.0],["1988-01-25",0.6173,0.6244,0.6173,0.6244,120000.0],["1988-01-26",0.6208,0.6208,0.6173,0.6208,30400.0],["1988-01-27",0.6208,0.6244,0.6173,0.6244,158400.0],["1988-01-28",0.6244,0.6244,0.6208,0.6244,507200.0],["1988-01-29",0.6244,0.635,0.6173,0.635,4472000.0],["1988-02-01",0.6421,0.667,0.6421,0.667,299200.0],["1988-02-02",0.667,0.6847,0.6528,0.6847,905600.0],["1988-02-03",0.6883,0.7166,0.6883,0.7166,2196800.0],["1988-02-04",0.7131,0.7131,0.6776,0.6953,1464000.0],["1988-02-05",0.6953,0.6953,0.6883,0.6883,395200.0],["1988-02-08",0.6883,0.6989,0.6883,0.6883,177600.0],["1988-02-09",0.6883,0.7024,0.6883,0.6918,380800.0],["1988-02-10",0.6918,0.6989,0.6918,0.6989,25600.0],["1988-02-11",0.6989,0.7095,0.6953,0.6953,222400.0],["1988-02-12",0.6953,0.6989,0.6918,0.6989,89600.0],["1988-02-16",0.6989,0.7024,0.6953,0.6953,668800.0],["1988-02-17",0.6953,0.7202,0.6953,0.7202,232000.0],["1988-02-18",0.7202,0.7237,0.7095,0.7095,132800.0],["1988-02-19",0.7095,0.7166,0.7024,0.7166,329600.0],["1988-02-22",0.7095,0.7095,0.6883,0.7024,212800.0],["1988-02-23",0.7095,0.7202,0.7095,0.7131,456000.0],["1988-02-24",0.7131,0.7166,0.7024,0.706,240000.0],["1988-02-25",0.706,0.7344,0.7024,0.7166,507200.0],["1988-02-26",0.7166,0.7237,0.7024,0.706,1252800.0],["1988-02-29",0.706,0.7131,0.6989,0.7131,172800.0],["1988-03-01",0.7131,0.7237,0.7095,0.7166,225600.0],["1988-03-02",0.7166,0.7237,0.7166,0.7237,708800.0],["1988-03-03",0.7237,0.7308,0.7202,0.7308,612800.0],["1988-03-04",0.7308,0.7344,0.7131,0.7131,224000.0],["1988-03-07",0.7202,0.7769,0.7202,0.7769,1937600.0],["1988-03-08",0.7734,0.7734,0.745,0.7557,1211200.0],["1988-03-09",0.7592,0.7769,0.7592,0.7592,315200.0],["1988-03-10",0.7592,0.7592,0.7415,0.7415,73600.0],["1988-03-11",0.7344,0.7344,0.7237,0.7273,67200.0],["1988-03-14",0.7273,0.7379,0.7237,0.7273,168000.0],["1988-03-15",0.7237,0.7237,0.7166,0.7166,1177600.0],["1988-03-16",0.7166,0.7166,0.7131,0.7166,427200.0],["1988-03-17",0.7202,0.7379,0.7202,0.7308,558400.0],["1988-03-18",0.7308,0.7415,0.7308,0.7308,881600.0],["1988-03-21",0.7308,0.7344,0.7308,0.7344,14400.0],["1988-03-22",0.7344,0.7379,0.7308,0.7344,1003200.0],["1988-03-23",0.7344,0.7344,0.7237,0.7273,25600.0],["1988-03-24",0.7273,0.7308,0.7237,0.7273,86400.0],["1988-03-25",0.7273,0.7308,0.7131,0.7131,241600.0],["1988-03-28",0.6953,0.6953,0.6883,0.6883,294400.0],["1988-03-29",0.6883,0.6989,0.6883,0.6953,577600.0],["1988-03-30",0.6953,0.706,0.6953,0.6953,145600.0],["1988-03-31",0.6989,0.706,0.6989,0.7024,131200.0],["1988-04-04",0.7024,0.7095,0.7024,0.7024,147200.0],["1988-04-05",0.7024,0.7095,0.6989,0.706,84800.0],["1988-04-06",0.706,0.706,0.6883,0.706,827200.0],["1988-04-07",0.706,0.7095,0.7024,0.706,67200.0],["1988-04-08",0.706,0.706,0.6989,0.706,38400.0],["1988-04-11",0.706,0.7095,0.7024,0.706,43200.0],["1988-04-12",0.7024,0.7024,0.6918,0.6989,75200.0],["1988-04-13",0.6989,0.7024,0.6883,0.6953,262400.0],["1988-04-14",0.6918,0.6918,0.6599,0.6599,171200.0],["1988-04-15",0.6563,0.6563,0.6457,0.6563,320000.0],["1988-04-18",0.6625,0.6696,0.6625,0.6696,252800.0],["1988-04-19",0.6696,0.6803,0.666,0.6803,377600.0],["1988-04-20",0.6767,0.6767,0.6696,0.6696,1025600.0],["1988-04-21",0.6696,0.6731,0.6696,0.6696,12800.0],["1988-04-22",0.6696,0.6767,0.6696,0.6731,147200.0],["1988-04-25",0.6767,0.6874,0.6767,0.6838,683200.0],["1988-04-26",0.6838,0.6909,0.6767,0.6874,112000.0],["1988-04-27",0.6874,0.6909,0.6838,0.6909,105600.0],["1988-04-28",0.6838,0.6838,0.6767,0.6767,68800.0],["1988-04-29",0.6767,0.6874,0.6696,0.6874,1321600.0],["1988-05-02",0.6874,0.6874,0.6838,0.6838,518400.0],["1988-05-03",0.6838,0.6838,0.6767,0.6838,52800.0],["1988-05-04",0.6838,0.6838,0.6767,0.6803,65600.0],["1988-05-05",0.6767,0.6767,0.6696,0.6731,121600.0],["1988-05-06",0.666,0.666,0.6589,0.6625,100800.0],["1988-05-09",0.6625,0.6625,0.6518,0.6518,32000.0],["1988-05-10",0.6518,0.6518,0.6482,0.6482,9600.0],["1988-05-11",0.6411,0.6411,0.6197,0.6233,217600.0],["1988-05-12",0.6233,0.6304,0.6233,0.6268,611200.0],["1988-05-13",0.6268,0.6268,0.6162,0.6233,86400.0],["1988-05-16",0.6233,0.6233,0.6126,0.6126,1041600.0],["1988-05-17",0.6126,0.6233,0.6126,0.6233,206400.0],["1988-05-18",0.6233,0.6304,0.6197,0.6197,193600.0],["1988-05-19",0.6126,0.6126,0.577,0.5912,408000.0],["1988-05-20",0.5912,0.6019,0.5912,0.6019,64000.0],["1988-05-23",0.6019,0.6019,0.5877,0.5948,68800.0],["1988-05-24",0.5948,0.5948,0.5414,0.552,393600.0],["1988-05-25",0.552,0.5556,0.5414,0.5485,1115200.0],["1988-05-26",0.552,0.5663,0.552,0.5627,336000.0],["1988-05-27",0.5627,0.5734,0.5627,0.5699,742400.0],["1988-05-31",0.5699,0.5841,0.5699,0.5841,230400.0],["1988-06-01",0.5912,0.6268,0.5912,0.5983,656000.0],["1988-06-02",0.5983,0.5983,0.5912,0.5948,57600.0],["1988-06-03",0.5912,0.5912,0.5912,0.5912,19200.0],["1988-06-06",0.5912,0.5912,0.5877,0.5912,4800.0],["1988-06-07",0.5877,0.5877,0.5841,0.5841,323200.0],["1988-06-08",0.5841,0.5841,0.5663,0.577,155200.0],["1988-06-09",0.577,0.5877,0.5663,0.5805,3929600.0],["1988-06-10",0.5805,0.5983,0.577,0.5912,808000.0],["1988-06-13",0.5912,0.5912,0.577,0.5805,548800.0],["1988-06-14",0.5805,0.5877,0.577,0.5805,484800.0],["1988-06-15",0.5805,0.5805,0.5556,0.5627,192000.0],["1988-06-16",0.5592,0.5592,0.552,0.5556,91200.0],["1988-06-17",0.5556,0.5592,0.5414,0.5414,150400.0],["1988-06-20",0.5414,0.5485,0.5378,0.5485,112000.0],["1988-06-21",0.5485,0.5485,0.5271,0.5342,321600.0],["1988-06-22",0.5378,0.5485,0.5378,0.5449,340800.0],["1988-06-23",0.5449,0.552,0.5414,0.5449,60800.0],["1988-06-24",0.5342,0.5342,0.5235,0.5271,318400.0],["1988-06-27",0.5271,0.5271,0.5164,0.5235,188800.0],["1988-06-28",0.5235,0.5271,0.5235,0.5235,526400.0],["1988-06-29",0.5235,0.5235,0.5057,0.5057,344000.0],["1988-06-30",0.5057,0.5129,0.4986,0.5129,886400.0],["1988-07-01",0.5129,0.5378,0.5057,0.5378,452800.0],["1988-07-05",0.5378,0.5556,0.5342,0.552,636800.0],["1988-07-06",0.552,0.5592,0.552,0.5592,379200.0],["1988-07-07",0.5592,0.5627,0.5485,0.5592,206400.0],["1988-07-08",0.5592,0.5592,0.5556,0.5556,48000.0],["1988-07-11",0.5556,0.5556,0.5378,0.5378,244800.0],["1988-07-12",0.5378,0.5378,0.5307,0.5307,172800.0],["1988-07-13",0.5307,0.5342,0.52,0.5271,518400.0],["1988-07-14",0.5271,0.5378,0.5235,0.5378,228800.0],["1988-07-15",0.5414,0.5485,0.5414,0.5414,60800.0],["1988-07-18",0.5439,0.5439,0.5368,0.5368,203200.0],["1988-07-19",0.5404,0.5475,0.5404,0.5439,308800.0],["1988-07-20",0.5439,0.5439,0.5368,0.5404,118400.0],["1988-07-21",0.5404,0.5404,0.5189,0.5225,235200.0],["1988-07-22",0.5225,0.526,0.5189,0.526,195200.0],["1988-07-25",0.526,0.526,0.5225,0.526,78400.0],["1988-07-26",0.526,0.5296,0.526,0.5296,27200.0],["1988-07-27",0.5296,0.5404,0.526,0.5368,105600.0],["1988-07-28",0.5368,0.5368,0.5296,0.5296,64000.0],["1988-07-29",0.526,0.526,0.5225,0.5225,502400.0],["1988-08-01",0.5225,0.526,0.5189,0.5225,164800.0],["1988-08-02",0.5225,0.5225,0.5189,0.5225,38400.0],["1988-08-03",0.5225,0.5296,0.5189,0.5296,104000.0],["1988-08-04",0.5296,0.5332,0.526,0.5332,56000.0],["1988-08-05",0.5332,0.5439,0.5332,0.5439,115200.0],["1988-08-08",0.5475,0.5618,0.5475,0.5618,156800.0],["1988-08-09",0.5618,0.5654,0.5511,0.5511,369600.0],["1988-08-10",0.5511,0.5547,0.5475,0.5547,419200.0],["1988-08-11",0.5547,0.5618,0.5547,0.5582,356800.0],["1988-08-12",0.5582,0.5654,0.5511,0.5511,217600.0],["1988-08-15",0.5582,0.5654,0.5582,0.5582,97600.0],["1988-08-16",0.5618,0.569,0.5618,0.5654,41600.0],["1988-08-17",0.5654,0.5761,0.5654,0.5654,201600.0],["1988-08-18",0.5654,0.569,0.5582,0.5582,144000.0],["1988-08-19",0.5511,0.5511,0.5296,0.5368,558400.0],["1988-08-22",0.5368,0.5404,0.5332,0.5368,20800.0],["1988-08-23",0.5368,0.5368,0.5296,0.5332,78400.0],["1988-08-24",0.5296,0.5296,0.5189,0.5225,180800.0],["1988-08-25",0.5225,0.5225,0.5153,0.5153,176000.0],["1988-08-26",0.5153,0.5189,0.5081,0.5153,201600.0],["1988-08-29",0.5153,0.5189,0.5117,0.5117,67200.0],["1988-08-30",0.5117,0.5189,0.5117,0.5117,152000.0],["1988-08-31",0.5117,0.5189,0.5117,0.5117,128000.0],["1988-09-01",0.5117,0.5189,0.5046,0.5046,96000.0],["1988-09-02",0.5046,0.5153,0.5046,0.5153,235200.0],["1988-09-06",0.5153,0.5225,0.5117,0.5225,83200.0],["1988-09-07",0.5225,0.5332,0.5189,0.5332,200000.0],["1988-09-08",0.5368,0.5511,0.5368,0.5439,169600.0],["1988-09-09",0.5475,0.5511,0.5475,0.5511,48000.0],["1988-09-12",0.5511,0.5547,0.5475,0.5547,40000.0],["1988-09-13",0.5511,0.5511,0.5475,0.5475,38400.0],["1988-09-14",0.5475,0.5582,0.5439,0.5439,115200.0],["1988-09-15",0.5439,0.5511,0.5368,0.5368,110400.0],["1988-09-16",0.5332,0.5332,0.5153,0.5225,230400.0],["1988-09-19",0.5225,0.5439,0.5189,0.5225,105600.0],["1988-09-20",0.5225,0.5332,0.5225,0.5332,107200.0],["1988-09-21",0.5332,0.5332,0.5296,0.5332,59200.0],["1988-09-22",0.5332,0.5332,0.5296,0.5296,372800.0],["1988-09-23",0.5296,0.5296,0.5225,0.5225,144000.0],["1988-09-26",0.5225,0.526,0.5189,0.526,20800.0],["1988-09-27",0.5189,0.5189,0.5153,0.5153,72000.0],["1988-09-28",0.5153,0.526,0.5153,0.526,97600.0],["1988-09-29",0.526,0.526,0.5189,0.526,97600.0],["1988-09-30",0.526,0.5332,0.5189,0.5332,86400.0],["1988-10-03",0.5368,0.5404,0.5368,0.5368,75200.0],["1988-10-04",0.5439,0.5654,0.5439,0.5475,633600.0],["1988-10-05",0.5439,0.5439,0.5404,0.5439,129600.0],["1988-10-06",0.5439,0.5439,0.5368,0.5404,67200.0],["1988-10-07",0.5368,0.5368,0.5332,0.5368,41600.0],["1988-10-10",0.5368,0.5368,0.5332,0.5368,134400.0],["1988-10-11",0.5368,0.5368,0.5296,0.5296,52800.0],["1988-10-12",0.5296,0.5296,0.526,0.526,48000.0],["1988-10-13",0.526,0.5332,0.526,0.5296,70400.0],["1988-10-14",0.5296,0.5368,0.526,0.5368,129600.0],["1988-10-17",0.5394,0.5502,0.5394,0.543,574400.0],["1988-10-18",0.543,0.5466,0.543,0.5466,276800.0],["1988-10-19",0.5502,0.5573,0.5502,0.5502,147200.0],["1988-10-20",0.5502,0.5609,0.5466,0.5609,513600.0],["1988-10-21",0.5609,0.5897,0.5609,0.5897,1166400.0],["1988-10-24",0.5969,0.6149,0.5969,0.6113,427200.0],["1988-10-25",0.6113,0.6257,0.6077,0.6257,801600.0],["1988-10-26",0.6257,0.6652,0.6257,0.6293,737600.0],["1988-10-27",0.6257,0.6257,0.6005,0.6149,512000.0],["1988-10-28",0.6149,0.6149,0.6005,0.6005,140800.0],["1988-10-31",0.6005,0.6041,0.5933,0.6005,118400.0],["1988-11-01",0.6005,0.6113,0.5789,0.6041,329600.0],["1988-11-02",0.6041,0.6077,0.6041,0.6041,118400.0],["1988-11-03",0.6005,0.6005,0.5897,0.5897,172800.0],["1988-11-04",0.5861,0.5861,0.5681,0.5681,137600.0],["1988-11-07",0.5681,0.5681,0.5573,0.5681,179200.0],["1988-11-08",0.5681,0.5789,0.5681,0.5753,156800.0],["1988-11-09",0.5753,0.5789,0.5717,0.5717,96000.0],["1988-11-10",0.5717,0.5717,0.5681,0.5681,35200.0],["1988-11-11",0.5681,0.5717,0.5609,0.5609,89600.0],["1988-11-14",0.5609,0.5645,0.5537,0.5537,278400.0],["1988-11-15",0.5609,0.5717,0.5609,0.5645,156800.0],["1988-11-16",0.5609,0.5609,0.5537,0.5573,358400.0],["1988-11-17",0.5573,0.5609,0.543,0.5466,185600.0],["1988-11-18",0.5394,0.5394,0.5358,0.5358,145600.0],["1988-11-21",0.5358,0.5394,0.5322,0.5322,206400.0],["1988-11-22",0.5358,0.5466,0.5358,0.5466,155200.0],["1988-11-23",0.5609,0.5969,0.5609,0.5897,147200.0],["1988-11-25",0.5897,0.6005,0.5897,0.6005,108800.0],["1988-11-28",0.6005,0.6077,0.5933,0.5969,126400.0],["1988-11-29",0.6005,0.6113,0.6005,0.6041,1542400.0],["1988-11-30",0.6041,0.6149,0.5933,0.5933,856000.0],["1988-12-01",0.5933,0.5933,0.5825,0.5897,110400.0],["1988-12-02",0.5897,0.6005,0.5897,0.5933,76800.0],["1988-12-05",0.5933,0.6041,0.5933,0.6041,41600.0],["1988-12-06",0.6041,0.6077,0.6005,0.6041,412800.0],["1988-12-07",0.6005,0.6005,0.6005,0.6005,27200.0],["1988-12-08",0.5969,0.5969,0.5897,0.5897,75200.0],["1988-12-09",0.5933,0.6041,0.5933,0.6041,361600.0],["1988-12-12",0.6005,0.6005,0.5933,0.5933,40000.0],["1988-12-13",0.5933,0.5933,0.5897,0.5897,112000.0],["1988-12-14",0.5897,0.5897,0.5789,0.5897,156800.0],["1988-12-15",0.5897,0.5897,0.5861,0.5861,75200.0],["1988-12-16",0.5861,0.5897,0.5861,0.5897,348800.0],["1988-12-19",0.5897,0.6041,0.5825,0.6041,1356800.0],["1988-12-20",0.6041,0.6185,0.6041,0.6185,603200.0],["1988-12-21",0.6221,0.6293,0.6221,0.6221,96000.0],["1988-12-22",0.6221,0.6293,0.6185,0.6293,502400.0],["1988-12-23",0.6293,0.6436,0.6293,0.6436,235200.0],["1988-12-27",0.6436,0.6472,0.6365,0.6365,142400.0],["1988-12-28",0.6365,0.6365,0.6293,0.6365,139200.0],["1988-12-29",0.6365,0.64,0.6293,0.6293,217600.0],["1988-12-30",0.6293,0.6329,0.6185,0.6329,342400.0],["1989-01-03",0.6257,0.6257,0.6149,0.6185,115200.0],["1989-01-04",0.6185,0.6257,0.6185,0.6257,1169600.0],["1989-01-05",0.6257,0.6329,0.6257,0.6257,46400.0],["1989-01-06",0.6257,0.6329,0.6257,0.6257,171200.0],["1989-01-09",0.6293,0.6365,0.6293,0.6329,124800.0],["1989-01-10",0.6329,0.6365,0.6329,0.6329,78400.0],["1989-01-11",0.6329,0.6472,0.6329,0.6472,219200.0],["1989-01-12",0.6472,0.6616,0.6472,0.6544,233600.0],["1989-01-13",0.6576,0.6612,0.654,0.654,59200.0],["1989-01-16",0.654,0.6612,0.654,0.654,222400.0],["1989-01-17",0.654,0.654,0.6468,0.6504,121600.0],["1989-01-18",0.6504,0.6648,0.6504,0.6648,312000.0],["1989-01-19",0.6685,0.6829,0.6685,0.6721,251200.0],["1989-01-20",0.6721,0.6757,0.6648,0.6757,235200.0],["1989-01-23",0.6757,0.6793,0.6685,0.6793,171200.0],["1989-01-24",0.6793,0.6793,0.6757,0.6793,182400.0],["1989-01-25",0.6793,0.6793,0.6685,0.6685,281600.0],["1989-01-26",0.6685,0.6793,0.6576,0.6757,662400.0],["1989-01-27",0.6757,0.6793,0.6721,0.6721,195200.0],["1989-01-30",0.6721,0.6901,0.6685,0.6901,323200.0],["1989-01-31",0.6901,0.6974,0.6865,0.6937,774400.0],["1989-02-01",0.6937,0.6937,0.6793,0.6793,136000.0],["1989-02-02",0.6721,0.6721,0.6576,0.6648,2136000.0],["1989-02-03",0.6612,0.6612,0.6432,0.6432,129600.0],["1989-02-06",0.6359,0.6359,0.6251,0.6287,283200.0],["1989-02-07",0.6287,0.6323,0.6251,0.6323,358400.0],["1989-02-08",0.6323,0.6323,0.6143,0.6143,334400.0],["1989-02-09",0.5998,0.5998,0.5926,0.5926,619200.0],["1989-02-10",0.5926,0.5962,0.589,0.5926,326400.0],["1989-02-13",0.5926,0.5962,0.5926,0.5926,249600.0],["1989-02-14",0.5926,0.6034,0.5926,0.6034,240000.0],["1989-02-15",0.6034,0.6106,0.5998,0.6106,868800.0],["1989-02-16",0.6106,0.6143,0.607,0.6106,772800.0],["1989-02-17",0.6106,0.6106,0.6034,0.6034,155200.0],["1989-02-21",0.6034,0.6034,0.5962,0.5962,316800.0],["1989-02-22",0.5962,0.5962,0.5817,0.5853,568000.0],["1989-02-23",0.5853,0.5962,0.5853,0.5962,1187200.0],["1989-02-24",0.5962,0.5998,0.5926,0.5926,152000.0],["1989-02-27",0.5926,0.5998,0.5926,0.5998,208000.0],["1989-02-28",0.6034,0.6106,0.6034,0.6106,174400.0],["1989-03-01",0.6143,0.6287,0.6143,0.6215,328000.0],["1989-03-02",0.6215,0.6215,0.6143,0.6215,182400.0],["1989-03-03",0.6251,0.6323,0.6251,0.6323,217600.0],["1989-03-06",0.6323,0.6395,0.6287,0.6359,99200.0],["1989-03-07",0.6468,0.6648,0.6468,0.6648,641600.0],["1989-03-08",0.6648,0.6865,0.6612,0.6829,574400.0],["1989-03-09",0.6829,0.6829,0.6721,0.6757,164800.0],["1989-03-10",0.6757,0.6757,0.6648,0.6648,217600.0],["1989-03-13",0.6648,0.6685,0.6612,0.6648,70400.0],["1989-03-14",0.6576,0.6576,0.6251,0.6251,520000.0],["1989-03-15",0.6251,0.6395,0.6215,0.6359,585600.0],["1989-03-16",0.6359,0.6432,0.6323,0.6432,99200.0],["1989-03-17",0.6432,0.6432,0.6287,0.6287,582400.0],["1989-03-20",0.6287,0.6323,0.6215,0.6287,179200.0],["1989-03-21",0.6359,0.6432,0.6359,0.6359,219200.0],["1989-03-22",0.6359,0.6359,0.6323,0.6323,25600.0],["1989-03-23",0.6323,0.6323,0.6179,0.6179,102400.0],["1989-03-27",0.6179,0.6251,0.6143,0.6251,243200.0],["1989-03-28",0.6251,0.6287,0.6251,0.6251,230400.0],["1989-03-29",0.6287,0.6323,0.6287,0.6323,41600.0],["1989-03-30",0.6323,0.6395,0.6323,0.6359,180800.0],["1989-03-31",0.6359,0.6468,0.6323,0.6432,198400.0],["1989-04-03",0.6432,0.6468,0.6323,0.6359,489600.0],["1989-04-04",0.6359,0.6395,0.6287,0.6287,190400.0],["1989-04-05",0.6287,0.6395,0.6287,0.6359,401600.0],["1989-04-06",0.6395,0.6432,0.6395,0.6395,22400.0],["1989-04-07",0.6395,0.6395,0.6323,0.6323,384000.0],["1989-04-10",0.6323,0.6323,0.6251,0.6323,94400.0],["1989-04-11",0.6251,0.6251,0.6143,0.6215,742400.0],["1989-04-12",0.6251,0.6287,0.6251,0.6287,169600.0],["1989-04-13",0.6287,0.6359,0.6215,0.6359,732800.0],["1989-04-14",0.6359,0.654,0.6359,0.6504,316800.0],["1989-04-17",0.6536,0.6536,0.6427,0.6427,153600.0],["1989-04-18",0.6427,0.6427,0.6354,0.6354,176000.0],["1989-04-19",0.6354,0.6391,0.6354,0.6391,99200.0],["1989-04-20",0.6391,0.6427,0.6282,0.6318,452800.0],["1989-04-21",0.6318,0.6318,0.6245,0.6245,105600.0],["1989-04-24",0.6245,0.6282,0.6173,0.6173,230400.0],["1989-04-25",0.6209,0.6318,0.6209,0.6318,1643200.0],["1989-04-26",0.6354,0.6463,0.6354,0.6463,1257600.0],["1989-04-27",0.6463,0.6499,0.6391,0.6391,566400.0],["1989-04-28",0.6391,0.6427,0.6391,0.6391,59200.0],["1989-05-01",0.6391,0.6391,0.6318,0.6318,272000.0],["1989-05-02",0.6318,0.6391,0.6318,0.6354,67200.0],["1989-05-03",0.6391,0.6463,0.6391,0.6463,355200.0],["1989-05-04",0.6427,0.6427,0.6391,0.6391,86400.0],["1989-05-05",0.6463,0.6608,0.6463,0.6463,308800.0],["1989-05-08",0.6463,0.6536,0.6463,0.6536,148800.0],["1989-05-09",0.6536,0.6608,0.6536,0.6572,139200.0],["1989-05-10",0.6572,0.6645,0.6536,0.6645,147200.0],["1989-05-11",0.6645,0.6681,0.6572,0.6645,371200.0],["1989-05-12",0.6645,0.6717,0.6645,0.6717,468800.0],["1989-05-15",0.6717,0.6863,0.6681,0.6826,660800.0],["1989-05-16",0.6826,0.6899,0.6826,0.6863,612800.0],["1989-05-17",0.6899,0.7044,0.6899,0.7044,2044800.0],["1989-05-18",0.7044,0.708,0.6935,0.7044,1500800.0],["1989-05-19",0.7044,0.7044,0.6935,0.6972,382400.0],["1989-05-22",0.6972,0.7117,0.6935,0.708,3369600.0],["1989-05-23",0.708,0.7117,0.6972,0.7044,1097600.0],["1989-05-24",0.7044,0.7153,0.7044,0.7153,342400.0],["1989-05-25",0.7153,0.7262,0.7153,0.7262,1252800.0],["1989-05-26",0.7262,0.7262,0.7153,0.7189,187200.0],["1989-05-30",0.7189,0.7226,0.7189,0.7189,1006400.0],["1989-05-31",0.7189,0.7226,0.7189,0.7226,939200.0],["1989-06-01",0.7226,0.7298,0.7189,0.7226,785600.0],["1989-06-02",0.7226,0.7262,0.7226,0.7262,209600.0],["1989-06-05",0.7262,0.7335,0.7226,0.7226,272000.0],["1989-06-06",0.7226,0.7262,0.7189,0.7262,179200.0],["1989-06-07",0.7262,0.7335,0.7226,0.7226,350400.0],["1989-06-08",0.7226,0.7262,0.7226,0.7226,1035200.0],["1989-06-09",0.7226,0.7226,0.7117,0.7153,1248000.0],["1989-06-12",0.7153,0.7153,0.708,0.7153,105600.0],["1989-06-13",0.7153,0.7298,0.708,0.7298,1057600.0],["1989-06-14",0.7298,0.7371,0.7262,0.7335,355200.0],["1989-06-15",0.7335,0.7335,0.7189,0.7262,208000.0],["1989-06-16",0.7262,0.7298,0.7226,0.7262,198400.0],["1989-06-19",0.7262,0.7335,0.7262,0.7335,129600.0],["1989-06-20",0.7335,0.7407,0.7335,0.7407,524800.0],["1989-06-21",0.7407,0.7552,0.7371,0.7552,1265600.0],["1989-06-22",0.7552,0.7625,0.7516,0.7552,1348800.0],["1989-06-23",0.7552,0.7661,0.7516,0.7661,347200.0],["1989-06-26",0.7661,0.7661,0.7589,0.7625,284800.0],["1989-06-27",0.7625,0.7698,0.7589,0.7698,188800.0],["1989-06-28",0.7698,0.7807,0.7661,0.7807,665600.0],["1989-06-29",0.7807,0.7807,0.7734,0.7734,382400.0],["1989-06-30",0.7734,0.7734,0.7407,0.7589,1088000.0],["1989-07-03",0.7589,0.7625,0.7552,0.7589,400000.0],["1989-07-05",0.7589,0.7807,0.7552,0.7807,931200.0],["1989-07-06",0.7807,0.7807,0.7734,0.7734,147200.0],["1989-07-07",0.7734,0.7843,0.7734,0.7843,118400.0],["1989-07-10",0.7843,0.7879,0.7807,0.7843,116800.0],["1989-07-11",0.7916,0.817,0.7916,0.8133,716800.0],["1989-07-12",0.8133,0.8133,0.8024,0.8133,625600.0],["1989-07-13",0.8133,0.8133,0.7879,0.7916,211200.0],["1989-07-14",0.7916,0.7952,0.7843,0.7952,220800.0],["1989-07-17",0.7984,0.802,0.7875,0.802,316800.0],["1989-07-18",0.802,0.813,0.7984,0.8093,259200.0],["1989-07-19",0.8093,0.8093,0.7984,0.8057,494400.0],["1989-07-20",0.802,0.802,0.7948,0.7984,326400.0],["1989-07-21",0.7984,0.7984,0.7911,0.7948,75200.0],["1989-07-24",0.7948,0.8093,0.7911,0.8057,195200.0],["1989-07-25",0.8057,0.8057,0.7911,0.7911,451200.0],["1989-07-26",0.7911,0.7984,0.7911,0.7911,305600.0],["1989-07-27",0.7948,0.8312,0.7948,0.8312,761600.0],["1989-07-28",0.8312,0.8567,0.8239,0.8494,518400.0],["1989-07-31",0.8494,0.8604,0.8421,0.8531,811200.0],["1989-08-01",0.8531,0.864,0.8458,0.8458,428800.0],["1989-08-02",0.8458,0.8458,0.8349,0.8458,176000.0],["1989-08-03",0.8458,0.8494,0.8385,0.8458,188800.0],["1989-08-04",0.8458,0.8494,0.8421,0.8494,380800.0],["1989-08-07",0.8494,0.8494,0.8166,0.8166,1838400.0],["1989-08-08",0.8166,0.8203,0.802,0.8057,272000.0],["1989-08-09",0.8093,0.8239,0.8093,0.8166,304000.0],["1989-08-10",0.8166,0.8276,0.8093,0.8276,1102400.0],["1989-08-11",0.8276,0.8349,0.8057,0.8057,195200.0],["1989-08-14",0.8057,0.8166,0.802,0.813,916800.0],["1989-08-15",0.813,0.8166,0.802,0.802,169600.0],["1989-08-16",0.8057,0.813,0.8057,0.8093,227200.0],["1989-08-17",0.8057,0.8057,0.7911,0.7948,172800.0],["1989-08-18",0.7948,0.8166,0.7948,0.8166,504000.0],["1989-08-21",0.8166,0.8349,0.8166,0.8166,249600.0],["1989-08-22",0.8166,0.8239,0.8166,0.8239,638400.0],["1989-08-23",0.8276,0.8458,0.8276,0.8385,401600.0],["1989-08-24",0.8385,0.8531,0.8385,0.8494,676800.0],["1989-08-25",0.8494,0.8567,0.8458,0.8531,137600.0],["1989-08-28",0.8531,0.8677,0.8458,0.8677,412800.0],["1989-08-29",0.8677,0.8713,0.8604,0.864,337600.0],["1989-08-30",0.8604,0.8604,0.8458,0.8531,142400.0],["1989-08-31",0.8531,0.8567,0.8494,0.8494,249600.0],["1989-09-01",0.8531,0.8604,0.8531,0.8531,233600.0],["1989-09-05",0.8531,0.8604,0.8531,0.8604,212800.0],["1989-09-06",0.8604,0.8677,0.8567,0.8604,276800.0],["1989-09-07",0.8604,0.8604,0.8531,0.8531,57600.0],["1989-09-08",0.8531,0.8531,0.8458,0.8494,164800.0],["1989-09-11",0.8494,0.8494,0.8458,0.8458,164800.0],["1989-09-12",0.8458,0.8494,0.8349,0.8385,180800.0],["1989-09-13",0.8385,0.8421,0.8349,0.8349,105600.0],["1989-09-14",0.8312,0.8312,0.8276,0.8276,408000.0],["1989-09-15",0.8312,0.8458,0.8312,0.8312,1726400.0],["1989-09-18",0.8349,0.8421,0.8349,0.8385,238400.0],["1989-09-19",0.8385,0.8421,0.8385,0.8385,41600.0],["1989-09-20",0.8385,0.8421,0.8385,0.8421,172800.0],["1989-09-21",0.8421,0.8421,0.8385,0.8421,140800.0],["1989-09-22",0.8421,0.8421,0.8349,0.8349,185600.0],["1989-09-25",0.8349,0.8349,0.8312,0.8349,131200.0],["1989-09-26",0.8349,0.8349,0.8312,0.8349,48000.0],["1989-09-27",0.8349,0.8349,0.8312,0.8349,51200.0],["1989-09-28",0.8349,0.8421,0.8349,0.8385,129600.0],["1989-09-29",0.8421,0.8677,0.8421,0.864,1616000.0],["1989-10-02",0.864,0.8677,0.8531,0.8677,160000.0],["1989-10-03",0.8677,0.8713,0.8604,0.8604,336000.0],["1989-10-04",0.864,0.8713,0.864,0.8677,664000.0],["1989-10-05",0.8677,0.8713,0.864,0.864,180800.0],["1989-10-06",0.864,0.8677,0.8567,0.8677,150400.0],["1989-10-09",0.8677,0.875,0.864,0.875,427200.0],["1989-10-10",0.875,0.8932,0.8713,0.8859,537600.0],["1989-10-11",0.8859,0.9078,0.8859,0.8968,355200.0],["1989-10-12",0.8932,0.8932,0.8895,0.8932,262400.0],["1989-10-13",0.8932,0.8932,0.8385,0.8385,411200.0],["1989-10-16",0.8307,0.8307,0.7649,0.8307,684800.0],["1989-10-17",0.8381,0.849,0.8381,0.849,64000.0],["1989-10-18",0.8454,0.8454,0.8381,0.8454,422400.0],["1989-10-19",0.8454,0.86,0.8454,0.8454,416000.0],["1989-10-20",0.8454,0.8564,0.8417,0.8454,374400.0],["1989-10-23",0.8454,0.8527,0.8454,0.8454,550400.0],["1989-10-24",0.8454,0.8454,0.8344,0.8381,574400.0],["1989-10-25",0.8381,0.849,0.8381,0.849,379200.0],["1989-10-26",0.8527,0.8673,0.8527,0.8564,307200.0],["1989-10-27",0.8564,0.86,0.8417,0.8454,494400.0],["1989-10-30",0.8454,0.8564,0.8454,0.8454,212800.0],["1989-10-31",0.8454,0.8564,0.8454,0.8527,121600.0],["1989-11-01",0.8527,0.8673,0.849,0.8673,145600.0],["1989-11-02",0.8673,0.871,0.86,0.871,110400.0],["1989-11-03",0.871,0.8856,0.8637,0.882,1024000.0],["1989-11-06",0.882,0.8856,0.8783,0.8783,603200.0],["1989-11-07",0.8783,0.8856,0.8747,0.882,81600.0],["1989-11-08",0.8856,0.9039,0.8856,0.9003,960000.0],["1989-11-09",0.9003,0.9039,0.9003,0.9039,241600.0],["1989-11-10",0.9113,0.9369,0.9113,0.9369,1065600.0],["1989-11-13",0.9369,0.9808,0.9332,0.9625,1324800.0],["1989-11-14",0.9552,0.9552,0.9296,0.9369,745600.0],["1989-11-15",0.9369,0.9405,0.9332,0.9369,348800.0],["1989-11-16",0.9405,0.9478,0.9405,0.9442,160000.0],["1989-11-17",0.9442,0.9478,0.9369,0.9478,419200.0],["1989-11-20",0.9442,0.9442,0.9369,0.9369,584000.0],["1989-11-21",0.9369,0.9442,0.9369,0.9442,91200.0],["1989-11-22",0.9442,0.9552,0.9442,0.9515,956800.0],["1989-11-24",0.9515,0.9661,0.9478,0.9625,376000.0],["1989-11-27",0.9625,0.9771,0.9625,0.9735,576000.0],["1989-11-28",0.9735,0.9918,0.9735,0.9844,888000.0],["1989-11-29",0.9844,0.9844,0.9771,0.9808,552000.0],["1989-11-30",0.9808,0.9844,0.9771,0.9771,209600.0],["1989-12-01",0.9771,0.9808,0.9735,0.9808,72000.0],["1989-12-04",0.9808,0.9808,0.9735,0.9808,433600.0],["1989-12-05",0.9808,0.9808,0.9698,0.9735,214400.0],["1989-12-06",0.9735,0.9771,0.9625,0.9661,1078400.0],["1989-12-07",0.9661,0.9771,0.9625,0.9698,656000.0],["1989-12-08",0.9698,0.9808,0.9588,0.9625,123200.0],["1989-12-11",0.9625,0.9661,0.9552,0.9588,201600.0],["1989-12-12",0.9588,0.9661,0.9588,0.9661,76800.0],["1989-12-13",0.9661,0.9771,0.9625,0.9625,131200.0],["1989-12-14",0.9661,0.9698,0.9661,0.9661,51200.0],["1989-12-15",0.9661,0.9735,0.9661,0.9735,100800.0],["1989-12-18",0.9735,0.9771,0.9698,0.9735,790400.0],["1989-12-19",0.9735,0.9808,0.9661,0.9771,1323200.0],["1989-12-20",0.9771,0.9808,0.9661,0.9771,915200.0],["1989-12-21",0.9771,0.9844,0.9735,0.9771,283200.0],["1989-12-22",0.9771,0.9844,0.9771,0.9844,177600.0],["1989-12-26",0.9844,0.9881,0.9808,0.9808,336000.0],["1989-12-27",0.9808,0.9881,0.9735,0.9844,412800.0],["1989-12-28",0.9844,0.9881,0.9808,0.9881,88000.0],["1989-12-29",0.9881,0.9881,0.9771,0.9881,113600.0],["1990-01-02",0.9881,1.0174,0.9881,1.0174,374400.0],["1990-01-03",1.0247,1.0503,1.0247,1.0247,899200.0],["1990-01-04",1.0247,1.0357,0.9991,1.0027,361600.0],["1990-01-05",1.0027,1.0101,1.0027,1.0027,131200.0],["1990-01-08",1.0027,1.0064,0.9881,0.9881,222400.0],["1990-01-09",0.9881,0.9954,0.9808,0.9881,489600.0],["1990-01-10",0.9881,0.9918,0.9771,0.9808,598400.0],["1990-01-11",0.9808,0.9844,0.9771,0.9808,582400.0],["1990-01-12",0.9773,0.9773,0.9552,0.9552,128000.0],["1990-01-15",0.9552,0.9552,0.9185,0.9221,432000.0],["1990-01-16",0.9221,0.9515,0.9038,0.9479,744000.0],["1990-01-17",0.9479,0.9479,0.9332,0.9368,976000.0],["1990-01-18",0.9405,0.9515,0.9405,0.9442,324800.0],["1990-01-19",0.9442,0.9589,0.9442,0.9589,387200.0],["1990-01-22",0.9589,0.9589,0.9368,0.9442,296000.0],["1990-01-23",0.9442,0.9515,0.9368,0.9515,211200.0],["1990-01-24",0.9515,0.9552,0.9368,0.9405,272000.0],["1990-01-25",0.9405,0.9479,0.9258,0.9295,220800.0],["1990-01-26",0.9295,0.9332,0.9185,0.9332,126400.0],["1990-01-29",0.9332,0.9332,0.9148,0.9185,172800.0],["1990-01-30",0.9148,0.9148,0.8854,0.8891,638400.0],["1990-01-31",0.8891,0.8964,0.8891,0.8964,848000.0],["1990-02-01",0.8964,0.8964,0.8854,0.8928,188800.0],["1990-02-02",0.8928,0.9001,0.8891,0.8928,126400.0],["1990-02-05",0.8928,0.8964,0.8891,0.8891,97600.0],["1990-02-06",0.8891,0.8928,0.8817,0.8854,779200.0],["1990-02-07",0.8817,0.8817,0.8707,0.8744,444800.0],["1990-02-08",0.8744,0.8891,0.8744,0.8781,502400.0],["1990-02-09",0.8781,0.8817,0.8523,0.8744,384000.0],["1990-02-12",0.8744,0.8781,0.8744,0.8781,110400.0],["1990-02-13",0.8781,0.8781,0.8744,0.8781,99200.0],["1990-02-14",0.8781,0.8781,0.8744,0.8744,62400.0],["1990-02-15",0.8744,0.8744,0.8634,0.8744,627200.0],["1990-02-16",0.8744,0.8744,0.867,0.8707,1393600.0],["1990-02-20",0.8707,0.8707,0.867,0.8707,328000.0],["1990-02-21",0.8744,0.8744,0.8376,0.8523,124000.0],["1990-02-22",0.8523,0.867,0.845,0.8523,576800.0],["1990-02-23",0.8523,0.8523,0.845,0.8523,178400.0],["1990-02-26",0.8523,0.867,0.845,0.8523,336000.0],["1990-02-27",0.8597,0.8964,0.8597,0.8964,1697600.0],["1990-02-28",0.8964,0.9038,0.8891,0.8964,376000.0],["1990-03-01",0.8964,0.9038,0.8817,0.9038,245600.0],["1990-03-02",0.9038,0.9038,0.8964,0.9038,228800.0],["1990-03-05",0.9038,0.9258,0.9038,0.9111,642400.0],["1990-03-06",0.9111,0.9773,0.9111,0.9773,949600.0],["1990-03-07",0.9773,1.0066,0.9699,0.9846,312800.0],["1990-03-08",0.9846,0.9993,0.9846,0.9993,276000.0],["1990-03-09",0.9993,1.0287,0.9993,1.014,550400.0],["1990-03-12",1.014,1.0213,1.014,1.014,179200.0],["1990-03-13",1.0066,1.0066,0.9699,0.992,215200.0],["1990-03-14",0.992,0.9993,0.9699,0.992,179200.0],["1990-03-15",0.992,1.0066,0.9846,1.0066,2087200.0],["1990-03-16",1.0066,1.0066,0.9846,0.992,302400.0],["1990-03-19",0.9846,0.9846,0.9699,0.9846,424000.0],["1990-03-20",0.9846,0.992,0.9846,0.9846,116000.0],["1990-03-21",0.9846,0.992,0.9846,0.992,200000.0],["1990-03-22",0.992,0.992,0.9479,0.9699,134400.0],["1990-03-23",0.9699,0.9699,0.9552,0.9626,30400.0],["1990-03-26",0.9626,0.9626,0.9479,0.9479,44000.0],["1990-03-27",0.9405,0.9405,0.9185,0.9258,161600.0],["1990-03-28",0.9185,0.9185,0.9038,0.9111,308000.0],["1990-03-29",0.9111,0.9185,0.9038,0.9111,223200.0],["1990-03-30",0.9111,0.9185,0.9038,0.9185,239200.0],["1990-04-02",0.9185,0.9185,0.8891,0.8891,140800.0],["1990-04-03",0.8891,0.8964,0.8817,0.8964,329600.0],["1990-04-04",0.8964,0.8964,0.8817,0.8891,1576000.0],["1990-04-05",0.8891,0.9038,0.8817,0.8891,297600.0],["1990-04-06",0.8891,0.9038,0.8817,0.8817,143200.0],["1990-04-09",0.8817,0.8817,0.8597,0.867,208000.0],["1990-04-10",0.867,0.8744,0.8597,0.8597,207200.0],["1990-04-11",0.867,0.8964,0.867,0.8817,1217600.0],["1990-04-12",0.8964,0.9332,0.8964,0.9185,194400.0],["1990-04-16",0.9297,0.9592,0.9297,0.9371,212000.0],["1990-04-17",0.9371,0.9444,0.9223,0.9297,67200.0],["1990-04-18",0.9297,0.9297,0.9149,0.9223,106400.0],["1990-04-19",0.9223,0.9297,0.9223,0.9297,114400.0],["1990-04-20",0.9297,0.9297,0.9223,0.9223,43200.0],["1990-04-23",0.9223,0.9223,0.9149,0.9223,104000.0],["1990-04-24",0.9223,0.9223,0.9076,0.9076,52000.0],["1990-04-25",0.9149,0.9223,0.9149,0.9149,124000.0],["1990-04-26",0.9149,0.9223,0.9002,0.9002,367200.0],["1990-04-27",0.9076,0.9149,0.9076,0.9149,55200.0],["1990-04-30",0.9149,0.9149,0.9002,0.9076,148800.0],["1990-05-01",0.9002,0.9002,0.8854,0.9002,87200.0],["1990-05-02",0.9002,0.9002,0.8854,0.8928,408000.0],["1990-05-03",0.9002,0.9002,0.9002,0.9002,19200.0],["1990-05-04",0.9002,0.9002,0.878,0.8854,38400.0],["1990-05-07",0.8854,0.8854,0.878,0.878,58400.0],["1990-05-08",0.878,0.8854,0.878,0.8854,68000.0],["1990-05-09",0.8854,0.8854,0.8707,0.8707,304000.0],["1990-05-10",0.8707,0.9149,0.8707,0.9149,240000.0],["1990-05-11",0.9149,0.9223,0.9149,0.9223,106400.0],["1990-05-14",0.9223,0.9371,0.9223,0.9371,69600.0],["1990-05-15",0.9371,0.9371,0.9149,0.9223,172800.0],["1990-05-16",0.9223,0.9444,0.9223,0.9297,114400.0],["1990-05-17",0.9371,0.9518,0.9371,0.9518,136000.0],["1990-05-18",0.9518,0.9961,0.9518,0.9961,848800.0],["1990-05-21",0.9961,1.0035,0.9813,0.9813,367200.0],["1990-05-22",0.9813,0.9961,0.9813,0.9887,204000.0],["1990-05-23",0.9887,0.9887,0.9666,0.9887,541600.0],["1990-05-24",0.9887,0.9961,0.974,0.9887,328000.0],["1990-05-25",0.9887,1.0256,0.9813,1.0035,366400.0],["1990-05-29",1.0035,1.0109,0.9961,1.0035,284000.0],["1990-05-30",1.0035,1.0256,1.0035,1.0182,413600.0],["1990-05-31",1.0182,1.033,1.0182,1.033,195200.0],["1990-06-01",1.033,1.0404,1.0182,1.033,692800.0],["1990-06-04",1.033,1.0625,1.0182,1.0625,390400.0],["1990-06-05",1.0625,1.0625,1.033,1.0477,217600.0],["1990-06-06",1.0477,1.0551,1.033,1.0551,258400.0],["1990-06-07",1.0551,1.0551,1.0404,1.0404,172000.0],["1990-06-08",1.0404,1.0477,0.9961,1.0035,182400.0],["1990-06-11",1.0035,1.0182,0.9813,1.0182,310400.0],["1990-06-12",1.0182,1.0256,1.0109,1.0182,192000.0],["1990-06-13",1.0182,1.0182,1.0035,1.0035,149600.0],["1990-06-14",1.0035,1.0182,0.9887,1.0109,282400.0],["1990-06-15",1.0109,1.0109,0.9961,0.9961,104800.0],["1990-06-18",0.9961,1.0035,0.974,1.0035,564000.0],["1990-06-19",1.0035,1.0625,0.9961,1.0625,872800.0],["1990-06-20",1.0625,1.0625,1.0404,1.0551,278400.0],["1990-06-21",1.0551,1.0551,1.0477,1.0551,160000.0],["1990-06-22",1.0551,1.0699,1.0404,1.0551,576800.0],["1990-06-25",1.0551,1.0551,1.0404,1.0404,76000.0],["1990-06-26",1.0551,1.0699,1.0551,1.0699,398400.0],["1990-06-27",1.0699,1.092,1.0699,1.092,311200.0],["1990-06-28",1.092,1.092,1.0846,1.0846,360000.0],["1990-06-29",1.0846,1.1142,1.0773,1.0846,232000.0],["1990-07-02",1.0846,1.092,1.0773,1.0773,76800.0],["1990-07-03",1.0773,1.0773,1.0551,1.0625,141600.0],["1990-07-05",1.0625,1.0625,1.0477,1.0477,28000.0],["1990-07-06",1.0477,1.0551,1.0404,1.0477,223200.0],["1990-07-09",1.0477,1.0551,1.033,1.0404,314400.0],["1990-07-10",1.033,1.033,1.0109,1.0109,218400.0],["1990-07-11",1.0109,1.033,1.0109,1.033,135200.0],["1990-07-12",1.033,1.0404,1.0109,1.0182,148800.0],["1990-07-13",1.0182,1.0182,0.9887,1.0035,695200.0],["1990-07-16",1.0073,1.0518,1.0073,1.0444,426400.0],["1990-07-17",1.0444,1.0518,1.0295,1.037,84000.0],["1990-07-18",1.037,1.0518,1.0295,1.0444,897600.0],["1990-07-19",1.0444,1.0518,1.037,1.0444,360000.0],["1990-07-20",1.0444,1.0518,1.0295,1.037,482400.0],["1990-07-23",1.037,1.0444,0.9925,1.0073,250400.0],["1990-07-24",1.0073,1.0295,1.0073,1.0147,103200.0],["1990-07-25",1.0147,1.0221,1.0147,1.0147,40000.0],["1990-07-26",1.0221,1.0295,1.0221,1.0221,42400.0],["1990-07-27",1.0221,1.0295,0.9925,1.0073,422400.0],["1990-07-30",1.0073,1.0221,0.9925,0.9925,300800.0],["1990-07-31",0.9925,1.0073,0.9851,1.0073,245600.0],["1990-08-01",1.0073,1.0221,1.0073,1.0073,67200.0],["1990-08-02",1.0073,1.0147,0.9925,0.9999,399200.0],["1990-08-03",0.9925,0.9925,0.9481,0.9629,400800.0],["1990-08-06",0.9481,0.9481,0.874,0.8888,421600.0],["1990-08-07",0.9036,0.9407,0.9036,0.9184,273600.0],["1990-08-08",0.9333,0.9703,0.9333,0.9629,180000.0],["1990-08-09",0.9629,0.9629,0.9481,0.9481,41600.0],["1990-08-10",0.9481,0.9555,0.9407,0.9407,96000.0],["1990-08-13",0.9333,0.9333,0.9184,0.9333,232000.0],["1990-08-14",0.9333,0.9333,0.9184,0.9259,69600.0],["1990-08-15",0.9259,0.9555,0.9184,0.9555,660800.0],["1990-08-16",0.9555,0.9629,0.9407,0.9629,42400.0],["1990-08-17",0.9555,0.9555,0.874,0.8962,345600.0],["1990-08-20",0.911,0.9481,0.911,0.9481,850400.0],["1990-08-21",0.9333,0.9333,0.9036,0.9036,471200.0],["1990-08-22",0.9036,0.9259,0.9036,0.9259,107200.0],["1990-08-23",0.9259,0.9259,0.8888,0.8888,532800.0],["1990-08-24",0.8888,0.8888,0.837,0.8518,496000.0],["1990-08-27",0.8814,0.911,0.8814,0.8962,154400.0],["1990-08-28",0.8962,0.9036,0.8888,0.8888,110400.0],["1990-08-29",0.8888,0.9036,0.8814,0.8888,133600.0],["1990-08-30",0.8888,0.8888,0.874,0.8814,40800.0],["1990-08-31",0.8814,0.8962,0.874,0.8814,208800.0],["1990-09-04",0.8814,0.8888,0.8814,0.8888,84000.0],["1990-09-05",0.8888,0.9036,0.8888,0.9036,118400.0],["1990-09-06",0.9036,0.911,0.8962,0.911,132800.0],["1990-09-07",0.911,0.911,0.8962,0.8962,236800.0],["1990-09-10",0.8962,0.911,0.8888,0.8888,80800.0],["1990-09-11",0.8888,0.911,0.8888,0.9036,216000.0],["1990-09-12",0.9036,0.911,0.8962,0.9036,36800.0],["1990-09-13",0.8962,0.8962,0.874,0.874,134400.0],["1990-09-14",0.874,0.8814,0.874,0.8814,17600.0],["1990-09-17",0.8814,0.911,0.874,0.911,91200.0],["1990-09-18",0.911,0.911,0.8888,0.8888,88000.0],["1990-09-19",0.8888,0.9036,0.8888,0.8962,89600.0],["1990-09-20",0.8962,0.9036,0.8888,0.8888,129600.0],["1990-09-21",0.8888,0.9036,0.8888,0.8888,214400.0],["1990-09-24",0.8888,0.8962,0.8888,0.8888,448800.0],["1990-09-25",0.8888,0.8962,0.8814,0.8814,660800.0],["1990-09-26",0.8814,0.8962,0.8814,0.8814,205600.0],["1990-09-27",0.8814,0.8814,0.874,0.874,126400.0],["1990-09-28",0.874,0.874,0.8518,0.874,156800.0],["1990-10-01",0.874,0.8888,0.874,0.8814,39200.0],["1990-10-02",0.8814,0.8962,0.8814,0.8888,112800.0],["1990-10-03",0.8888,0.9036,0.8888,0.8962,238400.0],["1990-10-04",0.8962,0.9036,0.8888,0.8962,97600.0],["1990-10-05",0.8888,0.8888,0.874,0.874,171200.0],["1990-10-08",0.874,0.8814,0.8592,0.8592,775200.0],["1990-10-09",0.8592,0.8666,0.8592,0.8592,64000.0],["1990-10-10",0.8592,0.8592,0.8444,0.8518,186400.0],["1990-10-11",0.8444,0.8444,0.8296,0.8444,103200.0],["1990-10-12",0.8444,0.8444,0.8296,0.837,122400.0],["1990-10-15",0.8408,0.8706,0.8334,0.8706,32800.0],["1990-10-16",0.8706,0.8706,0.8557,0.8632,69600.0],["1990-10-17",0.8632,0.8706,0.8632,0.8706,22400.0],["1990-10-18",0.8632,0.8706,0.8408,0.8408,120800.0],["1990-10-19",0.8483,0.8557,0.8408,0.8557,162400.0],["1990-10-22",0.8483,0.8706,0.8483,0.8632,32800.0],["1990-10-23",0.8632,0.8632,0.8483,0.8632,238400.0],["1990-10-24",0.8706,0.878,0.8557,0.8632,73600.0],["1990-10-25",0.8706,0.878,0.8632,0.8706,100000.0],["1990-10-26",0.878,0.878,0.8632,0.8632,248800.0],["1990-10-29",0.8706,0.8855,0.8706,0.878,628800.0],["1990-10-30",0.8855,0.8855,0.878,0.878,389600.0],["1990-10-31",0.878,0.8929,0.878,0.8855,254400.0],["1990-11-01",0.8855,0.8929,0.8855,0.8855,90400.0],["1990-11-02",0.878,0.8929,0.878,0.8929,223200.0],["1990-11-05",0.9004,0.9004,0.8929,0.9004,117600.0],["1990-11-06",0.9004,0.9078,0.8929,0.8929,268800.0],["1990-11-07",0.878,0.8855,0.878,0.8855,349600.0],["1990-11-08",0.8855,0.8929,0.878,0.8855,107200.0],["1990-11-09",0.8929,0.8929,0.878,0.8929,231200.0],["1990-11-12",0.9004,0.9078,0.8929,0.9004,706400.0],["1990-11-13",0.9227,0.9525,0.9227,0.945,416800.0],["1990-11-14",0.9525,0.9673,0.9376,0.9673,335200.0],["1990-11-15",0.9673,0.9673,0.9525,0.9525,173600.0],["1990-11-16",0.945,0.9525,0.9376,0.945,134400.0],["1990-11-19",0.9525,0.9525,0.945,0.9525,363200.0],["1990-11-20",0.9525,0.9525,0.9376,0.9376,97600.0],["1990-11-21",0.9227,0.9376,0.9227,0.9376,384800.0],["1990-11-23",0.9376,0.9525,0.9301,0.9525,805600.0],["1990-11-26",0.9525,0.9748,0.9525,0.9599,614400.0],["1990-11-27",0.9822,1.0417,0.9822,1.0417,662400.0],["1990-11-28",1.0417,1.0417,1.012,1.0343,399200.0],["1990-11-29",1.0269,1.0343,1.012,1.0194,506400.0],["1990-11-30",1.012,1.0343,1.0045,1.0343,240800.0],["1990-12-03",1.0417,1.0492,1.0343,1.0343,218400.0],["1990-12-04",1.0343,1.0492,1.0194,1.0492,264000.0],["1990-12-05",1.0566,1.0566,1.0492,1.0566,118400.0],["1990-12-06",1.0715,1.079,1.012,1.0269,400000.0],["1990-12-07",1.012,1.0269,0.9897,1.0269,336800.0],["1990-12-10",1.0269,1.0269,0.9971,1.012,198400.0],["1990-12-11",1.0269,1.0417,1.0194,1.0343,172800.0],["1990-12-12",1.0417,1.0417,1.012,1.0194,87200.0],["1990-12-13",1.0194,1.0417,1.0045,1.0417,425600.0],["1990-12-14",1.0343,1.0417,1.0194,1.0417,392000.0],["1990-12-17",1.0343,1.0566,1.0343,1.0417,260000.0],["1990-12-18",1.0492,1.0492,1.0343,1.0343,203200.0],["1990-12-19",1.0492,1.0938,1.0492,1.079,431200.0],["1990-12-20",1.0864,1.1013,1.0715,1.1013,408000.0],["1990-12-21",1.1162,1.1608,1.1013,1.1459,788000.0],["1990-12-24",1.1459,1.1682,1.1459,1.1682,576800.0],["1990-12-26",1.1682,1.1757,1.1459,1.1459,979200.0],["1990-12-27",1.1459,1.1534,1.1013,1.1162,196000.0],["1990-12-28",1.1162,1.1459,1.1013,1.1162,439200.0],["1990-12-31",1.131,1.1459,1.1162,1.1385,368000.0],["1991-01-02",1.1459,1.1459,1.0938,1.1087,230400.0],["1991-01-03",1.0938,1.1162,1.0938,1.1087,152000.0],["1991-01-04",1.1013,1.1087,1.0938,1.1087,120000.0],["1991-01-07",1.0938,1.1087,1.0715,1.0715,194400.0],["1991-01-08",1.0715,1.0715,1.0269,1.0417,533600.0],["1991-01-09",1.0492,1.0641,1.0343,1.0417,188000.0],["1991-01-10",1.0269,1.0417,1.0194,1.0343,348800.0],["1991-01-11",1.0343,1.0343,0.9822,1.0045,561600.0],["1991-01-14",0.9941,0.9941,0.9567,0.9866,338400.0],["1991-01-15",0.9717,1.009,0.9717,0.9866,291200.0],["1991-01-16",0.9941,1.0016,0.9866,0.9941,120000.0],["1991-01-17",1.024,1.0763,1.024,1.0464,382400.0],["1991-01-18",1.0464,1.0688,1.0464,1.0688,117600.0],["1991-01-21",1.0539,1.0613,1.0389,1.0613,103200.0],["1991-01-22",1.0464,1.0613,1.0464,1.0613,119200.0],["1991-01-23",1.0688,1.0838,1.0464,1.0539,300000.0],["1991-01-24",1.0688,1.0763,1.0539,1.0688,493600.0],["1991-01-25",1.0763,1.0987,1.0613,1.0912,540800.0],["1991-01-28",1.0987,1.0987,1.0912,1.0987,189600.0],["1991-01-29",1.0987,1.0987,1.0688,1.0688,156000.0],["1991-01-30",1.0539,1.0838,1.0539,1.0763,644800.0],["1991-01-31",1.0763,1.0838,1.024,1.0539,280000.0],["1991-02-01",1.0613,1.0613,1.0165,1.0315,682400.0],["1991-02-04",1.0165,1.0539,1.0165,1.0539,752800.0],["1991-02-05",1.0688,1.0688,1.0389,1.0464,820000.0],["1991-02-06",1.0315,1.0688,1.0315,1.0688,262400.0],["1991-02-07",1.0539,1.0763,1.0539,1.0688,296000.0],["1991-02-08",1.0613,1.0763,1.0539,1.0763,887200.0],["1991-02-11",1.0912,1.0987,1.0763,1.0912,320800.0],["1991-02-12",1.0987,1.0987,1.0688,1.0763,195200.0],["1991-02-13",1.0838,1.0987,1.0763,1.0987,400800.0],["1991-02-14",1.1062,1.1884,1.1062,1.1735,1744800.0],["1991-02-15",1.1585,1.1809,1.1361,1.166,695200.0],["1991-02-19",1.166,1.1735,1.1436,1.1585,491200.0],["1991-02-20",1.1436,1.166,1.1436,1.151,289600.0],["1991-02-21",1.1436,1.166,1.1436,1.166,478400.0],["1991-02-22",1.1585,1.1585,1.1361,1.1361,221600.0],["1991-02-25",1.1361,1.151,1.1286,1.1361,2366400.0],["1991-02-26",1.1286,1.151,1.1211,1.1436,292800.0],["1991-02-27",1.1585,1.166,1.1436,1.151,622400.0],["1991-02-28",1.151,1.1585,1.1361,1.1585,791200.0],["1991-03-01",1.1585,1.1585,1.1361,1.1585,514400.0],["1991-03-04",1.166,1.166,1.1436,1.166,529600.0],["1991-03-05",1.1585,1.1809,1.1585,1.1735,658400.0],["1991-03-06",1.1809,1.1809,1.151,1.1585,361600.0],["1991-03-07",1.1361,1.1361,1.1211,1.1361,612800.0],["1991-03-08",1.1361,1.1361,1.1286,1.1286,292800.0],["1991-03-11",1.1361,1.1361,1.1211,1.1361,837600.0],["1991-03-12",1.1361,1.1361,1.1211,1.1361,92800.0],["1991-03-13",1.1286,1.1436,1.1211,1.1361,312000.0],["1991-03-14",1.1361,1.1361,1.1286,1.1361,66400.0],["1991-03-15",1.1361,1.1436,1.1286,1.1286,1044800.0],["1991-03-18",1.1286,1.1436,1.1286,1.1436,176000.0],["1991-03-19",1.1286,1.151,1.1211,1.151,341600.0],["1991-03-20",1.1361,1.2183,1.1361,1.1884,1539200.0],["1991-03-21",1.2034,1.2482,1.1959,1.2108,1085600.0],["1991-03-22",1.2258,1.3678,1.2183,1.3454,2175200.0],["1991-03-25",1.3753,1.3827,1.2931,1.3155,1126400.0],["1991-03-26",1.3155,1.3155,1.3005,1.3155,694400.0],["1991-03-27",1.3155,1.3155,1.308,1.3155,464000.0],["1991-03-28",1.308,1.3229,1.308,1.3155,547200.0],["1991-04-01",1.3155,1.3155,1.308,1.308,556000.0],["1991-04-02",1.3155,1.3229,1.308,1.308,424800.0],["1991-04-03",1.3229,1.3528,1.3229,1.3454,691200.0],["1991-04-04",1.3603,1.3753,1.3454,1.3753,812000.0],["1991-04-05",1.3603,1.3827,1.3603,1.3753,478400.0],["1991-04-08",1.3603,1.3603,1.3155,1.3155,212000.0],["1991-04-09",1.3155,1.3229,1.3155,1.3155,551200.0],["1991-04-10",1.3155,1.3304,1.308,1.3229,80800.0],["1991-04-11",1.3155,1.3229,1.308,1.3229,302400.0],["1991-04-12",1.3229,1.3304,1.308,1.308,213600.0],["1991-04-15",1.3125,1.32,1.305,1.32,132800.0],["1991-04-16",1.32,1.32,1.305,1.3125,387200.0],["1991-04-17",1.3125,1.32,1.305,1.3125,277600.0],["1991-04-18",1.32,1.32,1.305,1.32,392800.0],["1991-04-19",1.32,1.32,1.305,1.32,217600.0],["1991-04-22",1.3275,1.335,1.3125,1.32,472000.0],["1991-04-23",1.32,1.32,1.305,1.305,294400.0],["1991-04-24",1.3125,1.32,1.305,1.32,53600.0],["1991-04-25",1.3125,1.32,1.305,1.3125,237600.0],["1991-04-26",1.32,1.32,1.3125,1.32,112000.0],["1991-04-29",1.32,1.3275,1.3125,1.3275,266400.0],["1991-04-30",1.32,1.3725,1.3125,1.3575,1398400.0],["1991-05-01",1.365,1.365,1.32,1.3275,296800.0],["1991-05-02",1.3125,1.32,1.2375,1.2375,864800.0],["1991-05-03",1.2375,1.26,1.2375,1.245,345600.0],["1991-05-06",1.2375,1.2375,1.1775,1.1925,390400.0],["1991-05-07",1.2075,1.2075,1.185,1.2,252000.0],["1991-05-08",1.2,1.2225,1.1625,1.2225,464000.0],["1991-05-09",1.2075,1.23,1.1475,1.1475,824000.0],["1991-05-10",1.1475,1.1925,1.1475,1.1625,504000.0],["1991-05-13",1.155,1.17,1.14,1.14,997600.0],["1991-05-14",1.1325,1.1475,1.11,1.11,757600.0],["1991-05-15",1.11,1.1475,1.095,1.11,459200.0],["1991-05-16",1.14,1.1775,1.14,1.155,837600.0],["1991-05-17",1.1625,1.1775,1.155,1.1775,157600.0],["1991-05-20",1.17,1.185,1.1475,1.155,450400.0],["1991-05-21",1.1475,1.1925,1.1475,1.185,286400.0],["1991-05-22",1.1775,1.1925,1.17,1.185,164800.0],["1991-05-23",1.185,1.185,1.155,1.155,269600.0],["1991-05-24",1.125,1.1475,1.125,1.1475,1645600.0],["1991-05-28",1.1475,1.155,1.125,1.1325,339200.0],["1991-05-29",1.14,1.155,1.1325,1.1475,832800.0],["1991-05-30",1.14,1.1775,1.14,1.1625,740800.0],["1991-05-31",1.1775,1.185,1.17,1.185,449600.0],["1991-06-03",1.17,1.2075,1.17,1.1925,592800.0],["1991-06-04",1.2,1.2,1.1475,1.155,541600.0],["1991-06-05",1.1625,1.185,1.155,1.1775,304800.0],["1991-06-06",1.1925,1.1925,1.1775,1.1775,136000.0],["1991-06-07",1.185,1.185,1.125,1.125,380800.0],["1991-06-10",1.125,1.17,1.125,1.155,256800.0],["1991-06-11",1.1475,1.17,1.1475,1.1625,216800.0],["1991-06-12",1.1625,1.17,1.155,1.1625,203200.0],["1991-06-13",1.17,1.17,1.1475,1.1625,120000.0],["1991-06-14",1.17,1.17,1.14,1.1475,282400.0],["1991-06-17",1.155,1.1625,1.14,1.1625,232800.0],["1991-06-18",1.1625,1.1625,1.14,1.14,253600.0],["1991-06-19",1.14,1.1475,1.1325,1.14,463200.0],["1991-06-20",1.1325,1.155,1.1325,1.1475,143200.0],["1991-06-21",1.155,1.185,1.155,1.17,609600.0],["1991-06-24",1.17,1.215,1.17,1.1775,573600.0],["1991-06-25",1.17,1.2,1.17,1.185,590400.0],["1991-06-26",1.2,1.2075,1.17,1.1775,407200.0],["1991-06-27",1.1925,1.2,1.1775,1.1775,67200.0],["1991-06-28",1.1925,1.1925,1.1625,1.1625,320800.0],["1991-07-01",1.1625,1.1925,1.1625,1.185,265600.0],["1991-07-02",1.185,1.2,1.1775,1.185,440000.0],["1991-07-03",1.1775,1.1925,1.17,1.1775,233600.0],["1991-07-05",1.17,1.185,1.17,1.17,280000.0],["1991-07-08",1.1775,1.2,1.17,1.1775,352000.0],["1991-07-09",1.185,1.215,1.185,1.2,1288000.0],["1991-07-10",1.2,1.2075,1.2,1.2075,472000.0],["1991-07-11",1.215,1.23,1.215,1.23,500800.0],["1991-07-12",1.23,1.2375,1.215,1.215,263200.0],["1991-07-15",1.212,1.227,1.2045,1.227,232000.0],["1991-07-16",1.227,1.2421,1.227,1.2346,377600.0],["1991-07-17",1.2346,1.2496,1.212,1.212,628000.0],["1991-07-18",1.212,1.2195,1.2045,1.212,586400.0],["1991-07-19",1.2045,1.227,1.2045,1.2195,1333600.0],["1991-07-22",1.227,1.227,1.2045,1.2045,428800.0],["1991-07-23",1.2195,1.2195,1.2045,1.212,646400.0],["1991-07-24",1.212,1.227,1.212,1.212,69600.0],["1991-07-25",1.227,1.2421,1.2045,1.2195,712800.0],["1991-07-26",1.212,1.2346,1.212,1.2195,115200.0],["1991-07-29",1.212,1.2346,1.212,1.212,49600.0],["1991-07-30",1.212,1.212,1.1969,1.1969,2251200.0],["1991-07-31",1.1969,1.1969,1.1743,1.1743,224800.0],["1991-08-01",1.1743,1.1743,1.1292,1.1292,326400.0],["1991-08-02",1.1292,1.1894,1.1292,1.1819,3531200.0],["1991-08-05",1.1894,1.1969,1.1743,1.1819,498400.0],["1991-08-06",1.1743,1.212,1.1743,1.212,518400.0],["1991-08-07",1.212,1.2195,1.1819,1.1819,409600.0],["1991-08-08",1.1894,1.2045,1.1819,1.1894,83200.0],["1991-08-09",1.2045,1.2045,1.1743,1.1894,112800.0],["1991-08-12",1.1743,1.1969,1.1668,1.1969,125600.0],["1991-08-13",1.1969,1.212,1.1894,1.2045,348800.0],["1991-08-14",1.212,1.2195,1.2045,1.2045,812000.0],["1991-08-15",1.2045,1.2346,1.2045,1.227,212800.0],["1991-08-16",1.2195,1.2195,1.2045,1.212,221600.0],["1991-08-19",1.1743,1.1819,1.1518,1.1819,178400.0],["1991-08-20",1.1894,1.1969,1.1819,1.1819,49600.0],["1991-08-21",1.1969,1.212,1.1819,1.1894,438400.0],["1991-08-22",1.2045,1.2346,1.2045,1.227,122400.0],["1991-08-23",1.2346,1.2496,1.227,1.2421,208000.0],["1991-08-26",1.227,1.2346,1.227,1.2346,243200.0],["1991-08-27",1.227,1.227,1.1969,1.2045,344800.0],["1991-08-28",1.1969,1.2195,1.1969,1.2045,857600.0],["1991-08-29",1.1969,1.2346,1.1969,1.227,532000.0],["1991-08-30",1.2195,1.2346,1.2195,1.2195,152000.0],["1991-09-03",1.227,1.2647,1.227,1.2496,515200.0],["1991-09-04",1.2647,1.2647,1.2346,1.2346,1124000.0],["1991-09-05",1.2496,1.2647,1.2346,1.2647,936000.0],["1991-09-06",1.2722,1.2722,1.2421,1.2647,1064800.0],["1991-09-09",1.2647,1.2647,1.2346,1.2346,1022400.0],["1991-09-10",1.2346,1.2421,1.1894,1.1894,440000.0],["1991-09-11",1.1969,1.2346,1.1969,1.2195,210400.0],["1991-09-12",1.227,1.227,1.212,1.212,36800.0],["1991-09-13",1.227,1.2346,1.1743,1.1969,444800.0],["1991-09-16",1.2045,1.2045,1.1518,1.1668,226400.0],["1991-09-17",1.1593,1.1819,1.1593,1.1743,186400.0],["1991-09-18",1.1819,1.2346,1.1819,1.212,488800.0],["1991-09-19",1.2195,1.2496,1.2195,1.2346,253600.0],["1991-09-20",1.2572,1.2572,1.227,1.2346,168000.0],["1991-09-23",1.2346,1.2346,1.212,1.2195,216000.0],["1991-09-24",1.2195,1.227,1.212,1.212,72800.0],["1991-09-25",1.212,1.2346,1.212,1.2346,226400.0],["1991-09-26",1.2346,1.2722,1.2346,1.2722,420800.0],["1991-09-27",1.2797,1.2948,1.2647,1.2647,471200.0],["1991-09-30",1.2647,1.2948,1.2647,1.2873,149600.0],["1991-10-01",1.2948,1.3023,1.2647,1.2722,480800.0],["1991-10-02",1.2722,1.2873,1.2647,1.2722,163200.0],["1991-10-03",1.227,1.227,1.1819,1.1894,205600.0],["1991-10-04",1.1593,1.1894,1.1593,1.1743,402400.0],["1991-10-07",1.1593,1.1819,1.1593,1.1593,495200.0],["1991-10-08",1.1593,1.1668,1.1518,1.1593,316800.0],["1991-10-09",1.1593,1.1743,1.1292,1.1518,1972800.0],["1991-10-10",1.1743,1.1894,1.1743,1.1894,698400.0],["1991-10-11",1.1939,1.2317,1.1939,1.2091,496800.0],["1991-10-14",1.2166,1.2242,1.2166,1.2166,32000.0],["1991-10-15",1.2242,1.2242,1.2091,1.2242,144800.0],["1991-10-16",1.2091,1.2393,1.2091,1.2393,108800.0],["1991-10-17",1.2393,1.2468,1.2393,1.2468,158400.0],["1991-10-18",1.2393,1.2468,1.2393,1.2468,208800.0],["1991-10-21",1.2317,1.2317,1.2015,1.2091,199200.0],["1991-10-22",1.2015,1.2393,1.2015,1.2317,182400.0],["1991-10-23",1.2468,1.2468,1.2393,1.2468,118400.0],["1991-10-24",1.2619,1.2846,1.2544,1.2846,299200.0],["1991-10-25",1.2846,1.2846,1.2393,1.2619,131200.0],["1991-10-28",1.2544,1.2544,1.2393,1.2393,144000.0],["1991-10-29",1.2544,1.2544,1.2091,1.2091,344800.0],["1991-10-30",1.2091,1.2393,1.1788,1.1864,554400.0],["1991-10-31",1.1713,1.1864,1.1637,1.1788,281600.0],["1991-11-01",1.1788,1.1864,1.1713,1.1713,188800.0],["1991-11-04",1.1788,1.1788,1.1562,1.1713,60000.0],["1991-11-05",1.1713,1.1788,1.1637,1.1637,64800.0],["1991-11-06",1.1713,1.1713,1.1637,1.1637,68800.0],["1991-11-07",1.1788,1.1788,1.1562,1.1637,245600.0],["1991-11-08",1.1788,1.1788,1.1562,1.1788,113600.0],["1991-11-11",1.1939,1.1939,1.1788,1.1864,252800.0],["1991-11-12",1.2015,1.2091,1.1939,1.2015,1813600.0],["1991-11-13",1.2091,1.2922,1.2091,1.2771,7316800.0],["1991-11-14",1.2846,1.3224,1.2544,1.2544,2569600.0],["1991-11-15",1.2317,1.2695,1.2317,1.2544,776800.0],["1991-11-18",1.2393,1.2695,1.2317,1.2544,567200.0],["1991-11-19",1.2393,1.2393,1.2015,1.2393,582400.0],["1991-11-20",1.2544,1.2544,1.2393,1.2468,620800.0],["1991-11-21",1.2544,1.3073,1.2544,1.2922,681600.0],["1991-11-22",1.2846,1.2922,1.2468,1.2544,247200.0],["1991-11-25",1.2695,1.2771,1.2544,1.2619,534400.0],["1991-11-26",1.2695,1.2771,1.2544,1.2771,922400.0],["1991-11-27",1.2846,1.2997,1.2468,1.2544,622400.0],["1991-11-29",1.2468,1.2544,1.2242,1.2317,142400.0],["1991-12-02",1.2317,1.2317,1.2091,1.2166,472800.0],["1991-12-03",1.2317,1.2393,1.2242,1.2242,309600.0],["1991-12-04",1.2317,1.2317,1.2091,1.2091,234400.0],["1991-12-05",1.2091,1.2166,1.2091,1.2091,144000.0],["1991-12-06",1.2091,1.2166,1.1939,1.2091,148000.0],["1991-12-09",1.2091,1.2091,1.1939,1.2015,169600.0],["1991-12-10",1.2015,1.2242,1.1939,1.2166,282400.0],["1991-12-11",1.2091,1.2317,1.2091,1.2166,127200.0],["1991-12-12",1.2091,1.2317,1.2091,1.2091,123200.0],["1991-12-13",1.2242,1.2317,1.2091,1.2166,368000.0],["1991-12-16",1.2242,1.2242,1.2015,1.2015,101600.0],["1991-12-17",1.2091,1.2317,1.2015,1.2317,404000.0],["1991-12-18",1.2317,1.2393,1.2242,1.2317,320800.0],["1991-12-19",1.2317,1.2544,1.2242,1.2468,295200.0],["1991-12-20",1.2619,1.2619,1.2317,1.2317,567200.0],["1991-12-23",1.2393,1.2695,1.2393,1.2544,499200.0],["1991-12-24",1.2393,1.2468,1.2317,1.2393,172800.0],["1991-12-26",1.2468,1.2468,1.1939,1.2166,322400.0],["1991-12-27",1.2091,1.2544,1.2091,1.2468,401600.0],["1991-12-30",1.2544,1.2771,1.2242,1.2695,618400.0],["1991-12-31",1.2771,1.2922,1.2695,1.2922,436000.0],["1992-01-02",1.2771,1.2922,1.2544,1.2619,857600.0],["1992-01-03",1.2619,1.2695,1.2468,1.2468,339200.0],["1992-01-06",1.2619,1.2846,1.2242,1.2242,642400.0],["1992-01-07",1.2091,1.2242,1.1939,1.2015,619200.0],["1992-01-08",1.2015,1.2317,1.2015,1.2317,453600.0],["1992-01-09",1.2166,1.2317,1.2015,1.2091,548800.0],["1992-01-10",1.2015,1.2393,1.2015,1.2393,304800.0],["1992-01-13",1.2296,1.2372,1.222,1.2296,284800.0],["1992-01-14",1.2296,1.2523,1.2144,1.2447,654400.0],["1992-01-15",1.2372,1.3055,1.2372,1.2675,966400.0],["1992-01-16",1.2751,1.3206,1.2751,1.3055,566400.0],["1992-01-17",1.3055,1.3206,1.2979,1.3206,668800.0],["1992-01-20",1.3282,1.351,1.3131,1.3358,814400.0],["1992-01-21",1.3358,1.3434,1.3055,1.3131,368000.0],["1992-01-22",1.3055,1.3282,1.2979,1.3206,348000.0],["1992-01-23",1.3131,1.3358,1.2979,1.3358,368800.0],["1992-01-24",1.3131,1.3282,1.2979,1.2979,292000.0],["1992-01-27",1.3131,1.3131,1.2979,1.3055,215200.0],["1992-01-28",1.3055,1.3131,1.2903,1.3131,306400.0],["1992-01-29",1.2903,1.3358,1.2903,1.3055,567200.0],["1992-01-30",1.3055,1.3282,1.2979,1.3055,282400.0],["1992-01-31",1.3206,1.3206,1.2903,1.2979,244800.0],["1992-02-03",1.2751,1.2751,1.2372,1.2675,303200.0],["1992-02-04",1.2751,1.2751,1.2599,1.2675,116800.0],["1992-02-05",1.2675,1.2751,1.2523,1.2523,112800.0],["1992-02-06",1.2599,1.2599,1.2372,1.2447,175200.0],["1992-02-07",1.2372,1.2447,1.2144,1.222,281600.0],["1992-02-10",1.222,1.222,1.2068,1.2068,476800.0],["1992-02-11",1.2144,1.2144,1.1613,1.1688,678400.0],["1992-02-12",1.1688,1.1688,1.1461,1.1537,678400.0],["1992-02-13",1.1537,1.1537,1.1385,1.1461,518400.0],["1992-02-14",1.1461,1.1461,1.1385,1.1461,528800.0],["1992-02-18",1.1613,1.1992,1.1537,1.184,1183200.0],["1992-02-19",1.1764,1.1992,1.1764,1.1764,1419200.0],["1992-02-20",1.1688,1.1764,1.1613,1.1688,184800.0],["1992-02-21",1.1764,1.1764,1.1461,1.1461,368800.0],["1992-02-24",1.1461,1.1537,1.1309,1.1385,339200.0],["1992-02-25",1.1233,1.1385,1.1233,1.1233,686400.0],["1992-02-26",1.1385,1.1688,1.1309,1.1537,848000.0],["1992-02-27",1.1613,1.184,1.1461,1.1461,601600.0],["1992-02-28",1.1461,1.1537,1.1309,1.1461,572800.0],["1992-03-02",1.1537,1.1537,1.1385,1.1537,1019200.0],["1992-03-03",1.1537,1.1537,1.1385,1.1385,163200.0],["1992-03-04",1.1157,1.1385,1.1157,1.1385,200800.0],["1992-03-05",1.1233,1.1233,1.1081,1.1157,232800.0],["1992-03-06",1.1157,1.1309,1.1081,1.1309,140000.0],["1992-03-09",1.1081,1.1233,1.0929,1.1157,445600.0],["1992-03-10",1.1157,1.1233,1.1081,1.1081,170400.0],["1992-03-11",1.1081,1.1157,1.1005,1.1157,112800.0],["1992-03-12",1.1157,1.1233,1.0929,1.1157,180800.0],["1992-03-13",1.1309,1.1309,1.0929,1.0929,190400.0],["1992-03-16",1.0626,1.0778,1.0626,1.0778,274400.0],["1992-03-17",1.0778,1.0929,1.0778,1.0929,280800.0],["1992-03-18",1.1005,1.1005,1.0854,1.0929,90400.0],["1992-03-19",1.1005,1.1005,1.0778,1.0854,180000.0],["1992-03-20",1.0929,1.1081,1.0929,1.1081,532800.0],["1992-03-23",1.1081,1.1157,1.0929,1.0929,596800.0],["1992-03-24",1.1081,1.1157,1.0854,1.1081,2067200.0],["1992-03-25",1.1081,1.1309,1.1005,1.1157,2951200.0],["1992-03-26",1.1157,1.1157,1.1005,1.1005,100000.0],["1992-03-27",1.1081,1.1081,1.0778,1.0778,280000.0],["1992-03-30",1.0854,1.0929,1.0778,1.0778,192800.0],["1992-03-31",1.0854,1.0854,1.0626,1.0626,656000.0],["1992-04-01",1.0702,1.0929,1.0626,1.0778,521600.0],["1992-04-02",1.0854,1.0854,1.0702,1.0778,395200.0],["1992-04-03",1.0778,1.0929,1.0702,1.0929,268800.0],["1992-04-06",1.0929,1.1005,1.0702,1.0778,120800.0],["1992-04-07",1.0778,1.0778,1.0626,1.0702,66400.0],["1992-04-08",1.055,1.0626,1.0398,1.055,372800.0],["1992-04-09",1.0398,1.0474,1.017,1.0398,493600.0],["1992-04-10",1.0529,1.0682,1.0453,1.0453,143200.0],["1992-04-13",1.0453,1.0453,1.0224,1.0224,416800.0],["1992-04-14",1.03,1.0835,1.0224,1.0377,1490400.0],["1992-04-15",1.0682,1.0682,1.0377,1.0453,1491200.0],["1992-04-16",1.0529,1.0758,1.03,1.0682,1450400.0],["1992-04-20",1.0758,1.114,1.0758,1.1063,731200.0],["1992-04-21",1.0987,1.1063,1.0758,1.0835,428000.0],["1992-04-22",1.0835,1.0835,1.0529,1.0529,347200.0],["1992-04-23",1.0606,1.0911,1.0606,1.0911,313600.0],["1992-04-24",1.0911,1.114,1.0911,1.0987,192000.0],["1992-04-27",1.1063,1.1063,1.0758,1.0835,196000.0],["1992-04-28",1.0835,1.0911,1.0758,1.0758,192000.0],["1992-04-29",1.0835,1.0835,1.0758,1.0835,268000.0],["1992-04-30",1.0835,1.114,1.0758,1.114,188800.0],["1992-05-01",1.1063,1.1216,1.1063,1.114,366400.0],["1992-05-04",1.114,1.1292,1.1063,1.1292,503200.0],["1992-05-05",1.114,1.1369,1.114,1.1292,173600.0],["1992-05-06",1.1292,1.1369,1.114,1.114,212000.0],["1992-05-07",1.1216,1.1216,1.0835,1.0987,500000.0],["1992-05-08",1.0987,1.0987,1.0606,1.0911,321600.0],["1992-05-11",1.0911,1.0911,1.0606,1.0682,130400.0],["1992-05-12",1.0682,1.0758,1.0606,1.0758,337600.0],["1992-05-13",1.0835,1.0911,1.0682,1.0758,150400.0],["1992-05-14",1.0682,1.0835,1.0606,1.0758,149600.0],["1992-05-15",1.0835,1.1216,1.0758,1.0987,510400.0],["1992-05-18",1.1216,1.1216,1.1063,1.114,726400.0],["1992-05-19",1.114,1.1445,1.114,1.1369,504800.0],["1992-05-20",1.1521,1.1521,1.1292,1.1292,104800.0],["1992-05-21",1.1292,1.1292,1.1063,1.1292,255200.0],["1992-05-22",1.1292,1.1292,1.1063,1.114,258400.0],["1992-05-26",1.1216,1.1216,1.0987,1.0987,262400.0],["1992-05-27",1.1063,1.1216,1.0987,1.114,216000.0],["1992-05-28",1.114,1.1292,1.0987,1.114,774400.0],["1992-05-29",1.1216,1.1445,1.1216,1.1292,180000.0],["1992-06-01",1.1369,1.1369,1.0987,1.114,320000.0],["1992-06-02",1.1369,1.1598,1.1369,1.1521,186400.0],["1992-06-03",1.1521,1.1521,1.1216,1.1445,385600.0],["1992-06-04",1.1445,1.1598,1.1369,1.1445,236000.0],["1992-06-05",1.1369,1.1445,1.1216,1.1216,141600.0],["1992-06-08",1.1369,1.1445,1.1369,1.1369,88000.0],["1992-06-09",1.1369,1.1521,1.1292,1.1292,1064000.0],["1992-06-10",1.1369,1.1521,1.1292,1.1369,331200.0],["1992-06-11",1.1369,1.1445,1.1292,1.1369,176800.0],["1992-06-12",1.1445,1.1598,1.1369,1.1445,132000.0],["1992-06-15",1.1369,1.1521,1.1369,1.1369,84800.0],["1992-06-16",1.1369,1.1445,1.1292,1.1292,159200.0],["1992-06-17",1.1292,1.1369,1.1292,1.1292,372000.0],["1992-06-18",1.114,1.1292,1.1063,1.1292,96800.0],["1992-06-19",1.1216,1.1369,1.114,1.1292,237600.0],["1992-06-22",1.1445,1.1521,1.1292,1.1445,113600.0],["1992-06-23",1.1445,1.1521,1.1445,1.1521,359200.0],["1992-06-24",1.1521,1.1598,1.1445,1.1521,236000.0],["1992-06-25",1.1674,1.1826,1.1521,1.175,471200.0],["1992-06-26",1.175,1.1979,1.175,1.1979,331200.0],["1992-06-29",1.1979,1.2132,1.1903,1.2132,292000.0],["1992-06-30",1.1979,1.2208,1.1903,1.2208,364800.0],["1992-07-01",1.2284,1.2513,1.2208,1.2437,505600.0],["1992-07-02",1.2513,1.2513,1.2208,1.2437,115200.0],["1992-07-06",1.2437,1.2437,1.2055,1.2284,208000.0],["1992-07-07",1.2361,1.2437,1.2284,1.2284,159200.0],["1992-07-08",1.2208,1.2437,1.2208,1.2284,144000.0],["1992-07-09",1.2208,1.2513,1.2208,1.2361,140000.0],["1992-07-10",1.2361,1.2742,1.2361,1.2589,434400.0],["1992-07-13",1.2568,1.2721,1.2415,1.2415,244800.0],["1992-07-14",1.2338,1.2875,1.2338,1.2798,467200.0],["1992-07-15",1.2721,1.2798,1.2645,1.2645,164800.0],["1992-07-16",1.2568,1.2798,1.2568,1.2721,118400.0],["1992-07-17",1.2721,1.2721,1.2491,1.2721,360800.0],["1992-07-20",1.2568,1.2721,1.2568,1.2721,184000.0],["1992-07-21",1.2568,1.2645,1.2491,1.2568,64000.0],["1992-07-22",1.2491,1.2875,1.2338,1.2338,741600.0],["1992-07-23",1.2491,1.2798,1.2491,1.2721,277600.0],["1992-07-24",1.2721,1.3028,1.2645,1.2951,296800.0],["1992-07-27",1.2951,1.3181,1.2875,1.3181,578400.0],["1992-07-28",1.3104,1.3104,1.2798,1.2875,78400.0],["1992-07-29",1.2951,1.2951,1.2491,1.2491,278400.0],["1992-07-30",1.2568,1.2568,1.2491,1.2491,192000.0],["1992-07-31",1.2568,1.2568,1.2491,1.2568,124800.0],["1992-08-03",1.2645,1.2721,1.2645,1.2721,77600.0],["1992-08-04",1.2645,1.2645,1.2568,1.2568,55200.0],["1992-08-05",1.2645,1.2645,1.2568,1.2568,593600.0],["1992-08-06",1.2568,1.2645,1.2568,1.2568,110400.0],["1992-08-07",1.2645,1.2721,1.2645,1.2721,76800.0],["1992-08-10",1.2645,1.2645,1.2491,1.2568,197600.0],["1992-08-11",1.2568,1.2568,1.2568,1.2568,93600.0],["1992-08-12",1.2645,1.2645,1.2568,1.2645,196000.0],["1992-08-13",1.2568,1.2568,1.2338,1.2415,168800.0],["1992-08-14",1.2568,1.2645,1.2568,1.2568,81600.0],["1992-08-17",1.2568,1.2645,1.2491,1.2568,234400.0],["1992-08-18",1.2491,1.2798,1.2491,1.2645,429600.0],["1992-08-19",1.2721,1.2798,1.2491,1.2568,172800.0],["1992-08-20",1.2568,1.2568,1.2415,1.2415,92800.0],["1992-08-21",1.2415,1.2491,1.2261,1.2261,96000.0],["1992-08-24",1.2261,1.2261,1.2108,1.2108,86400.0],["1992-08-25",1.2108,1.2108,1.1955,1.2032,305600.0],["1992-08-26",1.1955,1.2032,1.1955,1.1955,142400.0],["1992-08-27",1.1955,1.2415,1.1955,1.2261,298400.0],["1992-08-28",1.2185,1.2491,1.2185,1.2415,132800.0],["1992-08-31",1.2338,1.2491,1.2261,1.2491,92000.0],["1992-09-01",1.2568,1.2568,1.2415,1.2491,90400.0],["1992-09-02",1.2568,1.2568,1.2261,1.2261,83200.0],["1992-09-03",1.2185,1.2338,1.2185,1.2261,108000.0],["1992-09-04",1.2185,1.2338,1.2108,1.2185,240000.0],["1992-09-08",1.2032,1.2185,1.1955,1.2185,117600.0],["1992-09-09",1.2185,1.2185,1.2108,1.2108,56000.0],["1992-09-10",1.2185,1.2338,1.2185,1.2338,123200.0],["1992-09-11",1.2415,1.2568,1.2338,1.2568,310400.0],["1992-09-14",1.2721,1.2721,1.2491,1.2491,280000.0],["1992-09-15",1.2415,1.2491,1.2338,1.2338,92000.0],["1992-09-16",1.2261,1.2338,1.2185,1.2338,396000.0],["1992-09-17",1.2261,1.2338,1.2185,1.2261,305600.0],["1992-09-18",1.2491,1.2491,1.2261,1.2338,357600.0],["1992-09-21",1.2491,1.2491,1.2338,1.2415,138400.0],["1992-09-22",1.2338,1.2491,1.2338,1.2491,229600.0],["1992-09-23",1.2415,1.2415,1.2338,1.2338,92000.0],["1992-09-24",1.2338,1.2568,1.2338,1.2568,208800.0],["1992-09-25",1.2491,1.2645,1.2491,1.2568,203200.0],["1992-09-28",1.2568,1.2568,1.2415,1.2568,122400.0],["1992-09-29",1.2568,1.2568,1.2415,1.2568,88800.0],["1992-09-30",1.2645,1.2645,1.2338,1.2338,208800.0],["1992-10-01",1.2338,1.2338,1.2261,1.2338,286400.0],["1992-10-02",1.2338,1.2338,1.2261,1.2261,116800.0],["1992-10-05",1.2261,1.2338,1.2108,1.2185,236000.0],["1992-10-06",1.2108,1.2415,1.2108,1.2338,152800.0],["1992-10-07",1.2338,1.2338,1.2108,1.2261,201600.0],["1992-10-08",1.2185,1.2415,1.2185,1.2261,40000.0],["1992-10-09",1.2261,1.2261,1.2108,1.2108,55200.0],["1992-10-12",1.2108,1.2261,1.2108,1.2261,79200.0],["1992-10-13",1.2415,1.2415,1.2185,1.2185,108000.0],["1992-10-14",1.2108,1.2185,1.2032,1.2108,120000.0],["1992-10-15",1.2108,1.2185,1.2032,1.2108,24800.0],["1992-10-16",1.2108,1.2108,1.2032,1.2032,141600.0],["1992-10-19",1.2087,1.2318,1.201,1.2318,749600.0],["1992-10-20",1.2241,1.2318,1.2241,1.2241,125600.0],["1992-10-21",1.2318,1.2549,1.2318,1.2549,173600.0],["1992-10-22",1.2472,1.2626,1.2472,1.2549,222400.0],["1992-10-23",1.2549,1.2626,1.2472,1.2472,114400.0],["1992-10-26",1.2549,1.2549,1.2164,1.2472,152800.0],["1992-10-27",1.2549,1.2857,1.2472,1.2857,284800.0],["1992-10-28",1.278,1.3011,1.2626,1.2934,153600.0],["1992-10-29",1.2934,1.3088,1.2857,1.3011,283200.0],["1992-10-30",1.2934,1.3088,1.2857,1.3088,134400.0],["1992-11-02",1.3088,1.3165,1.2934,1.2934,692800.0],["1992-11-03",1.3011,1.3011,1.2703,1.2857,192800.0],["1992-11-04",1.278,1.2934,1.278,1.2934,337600.0],["1992-11-05",1.2857,1.2934,1.278,1.2934,100800.0],["1992-11-06",1.2934,1.3242,1.2934,1.3242,1180800.0],["1992-11-09",1.3242,1.3858,1.3165,1.3858,650400.0],["1992-11-10",1.3858,1.4474,1.3858,1.4243,664800.0],["1992-11-11",1.4166,1.4705,1.4089,1.4628,784000.0],["1992-11-12",1.4628,1.5244,1.4628,1.4782,1012000.0],["1992-11-13",1.4782,1.4782,1.4166,1.4166,967200.0],["1992-11-16",1.4166,1.4474,1.3858,1.4397,428000.0],["1992-11-17",1.4397,1.4705,1.4397,1.4628,363200.0],["1992-11-18",1.4705,1.4782,1.4628,1.4782,504800.0],["1992-11-19",1.4782,1.4782,1.4243,1.4243,330400.0],["1992-11-20",1.4397,1.4628,1.432,1.4628,175200.0],["1992-11-23",1.4628,1.4628,1.4089,1.4089,460000.0],["1992-11-24",1.4243,1.4628,1.4166,1.4474,203200.0],["1992-11-25",1.4397,1.4551,1.4089,1.4243,216000.0],["1992-11-27",1.432,1.4397,1.4243,1.432,38400.0],["1992-11-30",1.432,1.4397,1.4243,1.432,88000.0],["1992-12-01",1.432,1.4397,1.4166,1.4243,216000.0],["1992-12-02",1.4397,1.4397,1.4166,1.4166,177600.0],["1992-12-03",1.4012,1.4166,1.3781,1.3781,267200.0],["1992-12-04",1.3858,1.4243,1.3781,1.4166,507200.0],["1992-12-07",1.432,1.432,1.4166,1.4243,419200.0],["1992-12-08",1.432,1.509,1.432,1.509,1460800.0],["1992-12-09",1.5013,1.5013,1.4782,1.4859,541600.0],["1992-12-10",1.4782,1.4782,1.432,1.4705,1083200.0],["1992-12-11",1.4705,1.4705,1.4551,1.4551,228800.0],["1992-12-14",1.4628,1.4628,1.355,1.4089,741600.0],["1992-12-15",1.4089,1.4782,1.4012,1.4782,336000.0],["1992-12-16",1.4782,1.4859,1.4628,1.4782,353600.0],["1992-12-17",1.4782,1.4782,1.4551,1.4628,100000.0],["1992-12-18",1.4705,1.4782,1.4551,1.4551,643200.0],["1992-12-21",1.4551,1.4551,1.4397,1.4397,208800.0],["1992-12-22",1.4474,1.4705,1.4474,1.4551,228000.0],["1992-12-23",1.4551,1.4628,1.4474,1.4474,160000.0],["1992-12-24",1.4628,1.4628,1.4551,1.4628,76000.0],["1992-12-28",1.4628,1.4628,1.432,1.432,107200.0],["1992-12-29",1.4397,1.4397,1.432,1.432,120000.0],["1992-12-30",1.432,1.4397,1.432,1.4397,276800.0],["1992-12-31",1.4397,1.4474,1.432,1.4474,128800.0],["1993-01-04",1.4474,1.4474,1.4243,1.4243,136800.0],["1993-01-05",1.4166,1.4397,1.4166,1.432,206400.0],["1993-01-06",1.432,1.4474,1.4243,1.4474,262400.0],["1993-01-07",1.4551,1.4628,1.4474,1.4628,102400.0],["1993-01-08",1.4551,1.4628,1.4397,1.4397,236800.0],["1993-01-11",1.4551,1.4551,1.4166,1.4243,218400.0],["1993-01-12",1.432,1.4474,1.432,1.4474,300000.0],["1993-01-13",1.4474,1.4551,1.4474,1.4551,157600.0],["1993-01-14",1.4628,1.4628,1.4551,1.4551,232000.0],["1993-01-15",1.4619,1.4773,1.4619,1.4773,318400.0],["1993-01-18",1.4696,1.4773,1.4619,1.4696,182400.0],["1993-01-19",1.4773,1.4773,1.4696,1.4773,139200.0],["1993-01-20",1.4773,1.4851,1.4619,1.4619,321600.0],["1993-01-21",1.4696,1.4696,1.4387,1.4619,112000.0],["1993-01-22",1.4696,1.4696,1.4619,1.4696,29600.0],["1993-01-25",1.4619,1.4696,1.4619,1.4696,337600.0],["1993-01-26",1.4773,1.4851,1.4619,1.4851,256800.0],["1993-01-27",1.4851,1.4851,1.4619,1.4851,136800.0],["1993-01-28",1.4696,1.4851,1.4619,1.4851,299200.0],["1993-01-29",1.4696,1.5083,1.4696,1.4773,195200.0],["1993-02-01",1.4619,1.4773,1.4541,1.4619,108800.0],["1993-02-02",1.4541,1.4696,1.4541,1.4619,94400.0],["1993-02-03",1.4696,1.5083,1.4696,1.4928,440000.0],["1993-02-04",1.516,1.5237,1.5083,1.516,337600.0],["1993-02-05",1.5005,1.516,1.4851,1.5083,747200.0],["1993-02-08",1.516,1.5237,1.5083,1.516,338400.0],["1993-02-09",1.516,1.5779,1.516,1.5624,679200.0],["1993-02-10",1.547,1.5547,1.5237,1.547,355200.0],["1993-02-11",1.5315,1.5315,1.5237,1.5315,59200.0],["1993-02-12",1.5237,1.5237,1.4928,1.4928,98400.0],["1993-02-16",1.4851,1.4851,1.4232,1.4773,416800.0],["1993-02-17",1.4851,1.4851,1.4619,1.4696,200000.0],["1993-02-18",1.4696,1.4696,1.4541,1.4696,49600.0],["1993-02-19",1.4619,1.4696,1.4464,1.4541,125600.0],["1993-02-22",1.4387,1.4464,1.4309,1.4464,502400.0],["1993-02-23",1.4387,1.4387,1.4232,1.4309,139200.0],["1993-02-24",1.4309,1.4541,1.4232,1.4309,606400.0],["1993-02-25",1.4387,1.4387,1.4077,1.4155,199200.0],["1993-02-26",1.4155,1.4773,1.4155,1.4773,205600.0],["1993-03-01",1.4619,1.4928,1.4619,1.4928,190400.0],["1993-03-02",1.5005,1.5005,1.4619,1.4773,120800.0],["1993-03-03",1.4773,1.4928,1.4619,1.4851,167200.0],["1993-03-04",1.4851,1.4851,1.4696,1.4773,20000.0],["1993-03-05",1.4773,1.4851,1.4541,1.4851,71200.0],["1993-03-08",1.4851,1.4851,1.4696,1.4696,118400.0],["1993-03-09",1.4541,1.4851,1.4541,1.4851,153600.0],["1993-03-10",1.4851,1.4851,1.4619,1.4696,73600.0],["1993-03-11",1.4619,1.4696,1.4387,1.4619,438400.0],["1993-03-12",1.4619,1.4619,1.4464,1.4541,44000.0],["1993-03-15",1.4387,1.4387,1.4309,1.4309,43200.0],["1993-03-16",1.4232,1.4309,1.4232,1.4232,336800.0],["1993-03-17",1.4232,1.4232,1.4077,1.4077,93600.0],["1993-03-18",1.4077,1.4077,1.3768,1.3923,240800.0],["1993-03-19",1.4,1.4,1.3613,1.3768,177600.0],["1993-03-22",1.3768,1.3768,1.3613,1.3613,168800.0],["1993-03-23",1.3613,1.4077,1.3613,1.4077,228800.0],["1993-03-24",1.4,1.4232,1.4,1.4155,564000.0],["1993-03-25",1.4232,1.4232,1.4077,1.4077,48000.0],["1993-03-26",1.4232,1.4464,1.4232,1.4387,144800.0],["1993-03-29",1.4387,1.4541,1.4309,1.4387,434400.0],["1993-03-30",1.4387,1.4387,1.4232,1.4309,32000.0],["1993-03-31",1.4387,1.4387,1.4309,1.4309,137600.0],["1993-04-01",1.4232,1.4464,1.4232,1.4464,200800.0],["1993-04-02",1.4541,1.4541,1.4232,1.4232,385600.0],["1993-04-05",1.4309,1.4387,1.4232,1.4309,285600.0],["1993-04-06",1.4387,1.4541,1.4309,1.4309,128800.0],["1993-04-07",1.4309,1.4387,1.3923,1.3923,1972800.0],["1993-04-08",1.3845,1.3845,1.3613,1.3613,608800.0],["1993-04-12",1.3604,1.3682,1.3604,1.3682,266400.0],["1993-04-13",1.3837,1.3837,1.3604,1.3759,388800.0],["1993-04-14",1.3759,1.3759,1.3682,1.3682,184800.0],["1993-04-15",1.3759,1.3759,1.3604,1.3604,128000.0],["1993-04-16",1.3682,1.3759,1.3526,1.3604,143200.0],["1993-04-19",1.3526,1.3526,1.2904,1.2982,220000.0],["1993-04-20",1.2904,1.2904,1.2593,1.2671,571200.0],["1993-04-21",1.2749,1.2749,1.2593,1.2749,1001600.0],["1993-04-22",1.2749,1.2904,1.2671,1.2826,444800.0],["1993-04-23",1.2749,1.3215,1.2749,1.3137,419200.0],["1993-04-26",1.3215,1.3293,1.306,1.306,69600.0],["1993-04-27",1.3137,1.3215,1.2982,1.306,115200.0],["1993-04-28",1.3137,1.3137,1.2982,1.3137,31200.0],["1993-04-29",1.306,1.3137,1.306,1.306,24000.0],["1993-04-30",1.3215,1.3293,1.3137,1.3215,118400.0],["1993-05-03",1.3215,1.3371,1.3215,1.3371,130400.0],["1993-05-04",1.3526,1.3526,1.3448,1.3526,60000.0],["1993-05-05",1.3526,1.3682,1.3526,1.3682,31200.0],["1993-05-06",1.3682,1.3759,1.3682,1.3682,189600.0],["1993-05-07",1.3604,1.3682,1.3526,1.3526,81600.0],["1993-05-10",1.3448,1.3526,1.3215,1.3215,66400.0],["1993-05-11",1.3293,1.3293,1.3137,1.3215,122400.0],["1993-05-12",1.3137,1.3293,1.3137,1.3137,59200.0],["1993-05-13",1.3215,1.3215,1.2982,1.306,104800.0],["1993-05-14",1.2982,1.3137,1.2904,1.2904,130400.0],["1993-05-17",1.2982,1.3293,1.2904,1.3293,205600.0],["1993-05-18",1.3293,1.3371,1.2982,1.2982,127200.0],["1993-05-19",1.2982,1.306,1.2904,1.2982,257600.0],["1993-05-20",1.306,1.3293,1.306,1.3293,698400.0],["1993-05-21",1.3448,1.3448,1.306,1.306,240800.0],["1993-05-24",1.3137,1.3137,1.2826,1.2904,69600.0],["1993-05-25",1.2904,1.3215,1.2904,1.3215,372000.0],["1993-05-26",1.306,1.3137,1.306,1.306,652800.0],["1993-05-27",1.3215,1.3215,1.2904,1.306,138400.0],["1993-05-28",1.306,1.306,1.2749,1.2749,106400.0],["1993-06-01",1.2826,1.3215,1.2826,1.306,112000.0],["1993-06-02",1.3215,1.3215,1.306,1.306,68000.0],["1993-06-03",1.3137,1.3293,1.306,1.3215,73600.0],["1993-06-04",1.3215,1.3215,1.2826,1.2982,79200.0],["1993-06-07",1.2904,1.3137,1.2904,1.306,87200.0],["1993-06-08",1.306,1.3215,1.306,1.3215,80800.0],["1993-06-09",1.3215,1.3215,1.3137,1.3137,116800.0],["1993-06-10",1.3137,1.3137,1.306,1.306,99200.0],["1993-06-11",1.2982,1.3137,1.2982,1.306,73600.0],["1993-06-14",1.3137,1.3137,1.306,1.306,46400.0],["1993-06-15",1.306,1.3215,1.306,1.3137,232800.0],["1993-06-16",1.3137,1.3371,1.3137,1.3215,265600.0],["1993-06-17",1.3526,1.3837,1.3526,1.3682,795200.0],["1993-06-18",1.3682,1.3682,1.3448,1.3448,52800.0],["1993-06-21",1.3526,1.3604,1.3371,1.3526,39200.0],["1993-06-22",1.3526,1.3604,1.3448,1.3448,50400.0],["1993-06-23",1.3526,1.3682,1.306,1.3137,221600.0],["1993-06-24",1.3137,1.3137,1.2982,1.306,158400.0],["1993-06-25",1.306,1.3215,1.306,1.306,23200.0],["1993-06-28",1.3215,1.3293,1.306,1.3215,88800.0],["1993-06-29",1.3137,1.3215,1.306,1.306,175200.0],["1993-06-30",1.306,1.3215,1.306,1.3137,324000.0],["1993-07-01",1.306,1.3371,1.306,1.3215,304000.0],["1993-07-02",1.306,1.3371,1.306,1.3293,222400.0],["1993-07-06",1.2671,1.2982,1.2671,1.2982,536000.0],["1993-07-07",1.2826,1.2982,1.2826,1.2982,74400.0],["1993-07-08",1.306,1.3371,1.306,1.3293,516800.0],["1993-07-09",1.3215,1.3371,1.3215,1.3371,141600.0],["1993-07-12",1.3371,1.3448,1.3215,1.3293,91200.0],["1993-07-13",1.3293,1.3604,1.3293,1.3293,278400.0],["1993-07-14",1.3293,1.3371,1.3293,1.3293,37600.0],["1993-07-15",1.3293,1.3293,1.2826,1.2826,164800.0],["1993-07-16",1.2904,1.306,1.2904,1.2982,37600.0],["1993-07-19",1.3129,1.3285,1.3051,1.3285,293600.0],["1993-07-20",1.3285,1.3363,1.3129,1.3207,94400.0],["1993-07-21",1.3129,1.3441,1.3129,1.3363,200000.0],["1993-07-22",1.3285,1.3441,1.3129,1.3207,72000.0],["1993-07-23",1.3129,1.3363,1.2816,1.3129,138400.0],["1993-07-26",1.2973,1.3051,1.2894,1.3051,60000.0],["1993-07-27",1.3129,1.3207,1.2973,1.3051,127200.0],["1993-07-28",1.3129,1.3129,1.2894,1.3051,51200.0],["1993-07-29",1.2894,1.3051,1.2816,1.2973,112800.0],["1993-07-30",1.3051,1.3051,1.2894,1.3051,93600.0],["1993-08-02",1.3129,1.3207,1.3051,1.3051,452000.0],["1993-08-03",1.3051,1.3207,1.3051,1.3129,301600.0],["1993-08-04",1.3129,1.3207,1.2894,1.3129,615200.0],["1993-08-05",1.3285,1.3285,1.3129,1.3129,410400.0],["1993-08-06",1.3207,1.3285,1.3129,1.3285,378400.0],["1993-08-09",1.3285,1.3285,1.3051,1.3129,598400.0],["1993-08-10",1.3129,1.3129,1.3051,1.3129,665600.0],["1993-08-11",1.3207,1.3207,1.3051,1.3051,345600.0],["1993-08-12",1.3129,1.3129,1.3051,1.3051,375200.0],["1993-08-13",1.3051,1.3129,1.3051,1.3051,177600.0],["1993-08-16",1.3051,1.3598,1.2973,1.352,1145600.0],["1993-08-17",1.3441,1.3754,1.3441,1.3754,192800.0],["1993-08-18",1.3754,1.3754,1.3285,1.3441,264800.0],["1993-08-19",1.3441,1.352,1.3441,1.352,175200.0],["1993-08-20",1.3441,1.352,1.3207,1.3363,733600.0],["1993-08-23",1.3363,1.3363,1.3207,1.3363,169600.0],["1993-08-24",1.3363,1.352,1.3285,1.352,784800.0],["1993-08-25",1.352,1.352,1.3207,1.3207,441600.0],["1993-08-26",1.3363,1.3598,1.3207,1.3441,492800.0],["1993-08-27",1.3441,1.352,1.3129,1.3129,761600.0],["1993-08-30",1.3207,1.3363,1.3051,1.3207,566400.0],["1993-08-31",1.3363,1.3441,1.3285,1.3441,232000.0],["1993-09-01",1.3441,1.3598,1.3363,1.352,316000.0],["1993-09-02",1.3676,1.3988,1.352,1.3988,520000.0],["1993-09-03",1.391,1.3988,1.3754,1.391,216800.0],["1993-09-07",1.3832,1.3832,1.3754,1.3754,134400.0],["1993-09-08",1.3676,1.3754,1.3441,1.3441,285600.0],["1993-09-09",1.3285,1.3363,1.3207,1.3285,423200.0],["1993-09-10",1.3285,1.3676,1.3207,1.3676,364800.0],["1993-09-13",1.3676,1.3754,1.3598,1.3676,462400.0],["1993-09-14",1.3598,1.3676,1.3598,1.3676,202400.0],["1993-09-15",1.3676,1.4067,1.352,1.3988,544000.0],["1993-09-16",1.3988,1.3988,1.3832,1.391,479200.0],["1993-09-17",1.391,1.3988,1.3832,1.3832,241600.0],["1993-09-20",1.3988,1.3988,1.352,1.352,313600.0],["1993-09-21",1.3676,1.3988,1.3598,1.3988,266400.0],["1993-09-22",1.3832,1.3832,1.3129,1.3129,1128000.0],["1993-09-23",1.3285,1.3598,1.3207,1.352,753600.0],["1993-09-24",1.3598,1.3754,1.352,1.3676,63200.0],["1993-09-27",1.3676,1.3676,1.3441,1.352,176800.0],["1993-09-28",1.3676,1.3676,1.352,1.352,138400.0],["1993-09-29",1.3441,1.3441,1.3363,1.3441,215200.0],["1993-09-30",1.352,1.3598,1.3441,1.3598,25600.0],["1993-10-01",1.3598,1.3754,1.3598,1.3676,123200.0],["1993-10-04",1.3676,1.3754,1.3676,1.3676,88800.0],["1993-10-05",1.3676,1.3754,1.3598,1.3676,368800.0],["1993-10-06",1.3676,1.3676,1.352,1.3598,824000.0],["1993-10-07",1.3676,1.3754,1.352,1.352,122400.0],["1993-10-08",1.3598,1.3598,1.352,1.3598,187200.0],["1993-10-11",1.3441,1.352,1.3441,1.3441,37600.0],["1993-10-12",1.352,1.3598,1.3441,1.3598,396800.0],["1993-10-13",1.352,1.352,1.3285,1.3363,271200.0],["1993-10-14",1.352,1.3598,1.3441,1.3598,194400.0],["1993-10-15",1.3441,1.3676,1.3441,1.3676,979200.0],["1993-10-18",1.3745,1.3824,1.3666,1.3745,868000.0],["1993-10-19",1.3745,1.3824,1.3588,1.3666,1507200.0],["1993-10-20",1.3666,1.3745,1.3588,1.3588,1413600.0],["1993-10-21",1.3666,1.3666,1.3588,1.3588,411200.0],["1993-10-22",1.3588,1.3666,1.3588,1.3588,2336000.0],["1993-10-25",1.3666,1.3981,1.3666,1.3981,244800.0],["1993-10-26",1.4059,1.4059,1.3902,1.3981,340800.0],["1993-10-27",1.4059,1.4138,1.3902,1.3981,278400.0],["1993-10-28",1.3981,1.4059,1.3902,1.3981,75200.0],["1993-10-29",1.3981,1.4216,1.3981,1.4216,164800.0],["1993-11-01",1.4059,1.4373,1.3981,1.4373,344800.0],["1993-11-02",1.4295,1.4295,1.4059,1.4059,256000.0],["1993-11-03",1.4059,1.4295,1.4059,1.4216,471200.0],["1993-11-04",1.4216,1.4295,1.3981,1.3981,632000.0],["1993-11-05",1.3824,1.3981,1.3745,1.3824,576800.0],["1993-11-08",1.3824,1.3824,1.3666,1.3745,308800.0],["1993-11-09",1.3824,1.3902,1.3745,1.3824,460000.0],["1993-11-10",1.3824,1.3824,1.3588,1.3588,409600.0],["1993-11-11",1.3588,1.3666,1.3431,1.3509,256000.0],["1993-11-12",1.3588,1.3902,1.3509,1.3824,576800.0],["1993-11-15",1.3824,1.3981,1.3745,1.3902,396000.0],["1993-11-16",1.3902,1.3902,1.3824,1.3824,161600.0],["1993-11-17",1.3902,1.3902,1.3745,1.3824,140000.0],["1993-11-18",1.3745,1.4373,1.3745,1.4295,520000.0],["1993-11-19",1.4295,1.4295,1.4138,1.4295,396800.0],["1993-11-22",1.4216,1.4216,1.3981,1.3981,338400.0],["1993-11-23",1.3981,1.4059,1.3824,1.3902,157600.0],["1993-11-24",1.3981,1.4138,1.3824,1.3902,388000.0],["1993-11-26",1.3824,1.4295,1.3824,1.4295,280800.0],["1993-11-29",1.4216,1.4216,1.3981,1.4138,463200.0],["1993-11-30",1.4059,1.4138,1.3824,1.3824,300000.0],["1993-12-01",1.3824,1.4138,1.3824,1.4138,252800.0],["1993-12-02",1.4138,1.4216,1.4059,1.4138,124000.0],["1993-12-03",1.4138,1.4373,1.4138,1.4138,99200.0],["1993-12-06",1.4138,1.4452,1.4138,1.4452,382400.0],["1993-12-07",1.4373,1.4373,1.4138,1.4295,688800.0],["1993-12-08",1.4295,1.4295,1.4216,1.4295,95200.0],["1993-12-09",1.4295,1.4452,1.4295,1.4295,183200.0],["1993-12-10",1.4295,1.453,1.4295,1.4452,345600.0],["1993-12-13",1.453,1.453,1.4295,1.4295,292800.0],["1993-12-14",1.4138,1.4138,1.3745,1.3902,523200.0],["1993-12-15",1.3981,1.4138,1.3981,1.4138,298400.0],["1993-12-16",1.4059,1.4138,1.4059,1.4138,24800.0],["1993-12-17",1.4138,1.4138,1.3981,1.4059,769600.0],["1993-12-20",1.4059,1.4059,1.3902,1.4059,130400.0],["1993-12-21",1.4138,1.4138,1.3902,1.3981,168800.0],["1993-12-22",1.3981,1.4138,1.3981,1.4138,111200.0],["1993-12-23",1.4138,1.4138,1.3981,1.3981,99200.0],["1993-12-27",1.3981,1.4138,1.3981,1.4059,34400.0],["1993-12-28",1.4059,1.4138,1.4059,1.4138,357600.0],["1993-12-29",1.4216,1.4295,1.4059,1.4138,210400.0],["1993-12-30",1.4216,1.4216,1.4138,1.4138,215200.0],["1993-12-31",1.4216,1.4216,1.3902,1.3902,246400.0],["1994-01-03",1.3902,1.3981,1.3824,1.3902,416800.0],["1994-01-04",1.3981,1.4059,1.3902,1.4059,229600.0],["1994-01-05",1.3981,1.4138,1.3981,1.4059,358400.0],["1994-01-06",1.4138,1.4138,1.3902,1.3902,223200.0],["1994-01-07",1.3981,1.3981,1.3902,1.3981,544000.0],["1994-01-10",1.3981,1.3981,1.3902,1.3981,157600.0],["1994-01-11",1.3981,1.3981,1.3666,1.3666,621600.0],["1994-01-12",1.3666,1.3666,1.3509,1.3509,254400.0],["1994-01-13",1.3509,1.3509,1.3352,1.3431,576000.0],["1994-01-14",1.351,1.351,1.3431,1.351,177600.0],["1994-01-17",1.3589,1.3589,1.3273,1.3273,156800.0],["1994-01-18",1.3273,1.3431,1.3273,1.3273,445600.0],["1994-01-19",1.3273,1.3352,1.3273,1.3352,260000.0],["1994-01-20",1.3273,1.3431,1.3273,1.3273,192000.0],["1994-01-21",1.3273,1.3352,1.3273,1.3273,464000.0],["1994-01-24",1.3273,1.3273,1.2957,1.2957,144000.0],["1994-01-25",1.3036,1.3036,1.2957,1.3036,132800.0],["1994-01-26",1.3036,1.3194,1.2878,1.3036,248800.0],["1994-01-27",1.2878,1.3115,1.2878,1.3036,227200.0],["1994-01-28",1.3115,1.3273,1.3036,1.3115,469600.0],["1994-01-31",1.3115,1.3352,1.3115,1.3273,176800.0],["1994-02-01",1.3194,1.3431,1.3036,1.3115,548000.0],["1994-02-02",1.3036,1.3194,1.3036,1.3036,54400.0],["1994-02-03",1.3115,1.3115,1.272,1.2878,341600.0],["1994-02-04",1.2878,1.3036,1.2878,1.3036,399200.0],["1994-02-07",1.2878,1.2957,1.2799,1.2878,129600.0],["1994-02-08",1.272,1.2878,1.272,1.2799,100800.0],["1994-02-09",1.2799,1.3352,1.2799,1.3273,292800.0],["1994-02-10",1.3273,1.3668,1.3273,1.3273,436000.0],["1994-02-11",1.3115,1.3115,1.2957,1.3036,600800.0],["1994-02-14",1.3194,1.3194,1.3036,1.3036,170400.0],["1994-02-15",1.3115,1.3194,1.3036,1.3115,333600.0],["1994-02-16",1.3115,1.3352,1.3115,1.3115,428800.0],["1994-02-17",1.3115,1.3273,1.3115,1.3115,292800.0],["1994-02-18",1.3036,1.3273,1.3036,1.3115,221600.0],["1994-02-22",1.3194,1.3273,1.3115,1.3115,131200.0],["1994-02-23",1.3273,1.3352,1.3194,1.3194,255200.0],["1994-02-24",1.3194,1.3194,1.3115,1.3115,140000.0],["1994-02-25",1.3115,1.3431,1.3115,1.3352,123200.0],["1994-02-28",1.3431,1.351,1.3352,1.3431,539200.0],["1994-03-01",1.3431,1.351,1.3352,1.351,226400.0],["1994-03-02",1.3431,1.351,1.3352,1.3352,127200.0],["1994-03-03",1.3431,1.351,1.3273,1.3431,151200.0],["1994-03-04",1.351,1.351,1.3273,1.3273,171200.0],["1994-03-07",1.3115,1.3431,1.3115,1.3273,225600.0],["1994-03-08",1.3115,1.3115,1.2878,1.2878,950400.0],["1994-03-09",1.2878,1.2878,1.272,1.272,114400.0],["1994-03-10",1.2878,1.2878,1.272,1.272,109600.0],["1994-03-11",1.2799,1.2799,1.272,1.2799,436800.0],["1994-03-14",1.2799,1.2799,1.2641,1.2799,327200.0],["1994-03-15",1.2799,1.2878,1.2799,1.2799,584800.0],["1994-03-16",1.2799,1.2878,1.2799,1.2799,324000.0],["1994-03-17",1.2878,1.2878,1.272,1.2799,199200.0],["1994-03-18",1.2878,1.2957,1.2878,1.2957,522400.0],["1994-03-21",1.2957,1.3036,1.2957,1.3036,41600.0],["1994-03-22",1.3115,1.3115,1.2957,1.3036,220000.0],["1994-03-23",1.3036,1.3194,1.2957,1.3194,141600.0],["1994-03-24",1.3115,1.3194,1.2799,1.2799,191200.0],["1994-03-25",1.2878,1.2957,1.2799,1.2799,214400.0],["1994-03-28",1.2799,1.2799,1.2641,1.2799,233600.0],["1994-03-29",1.2799,1.2799,1.2483,1.2483,376000.0],["1994-03-30",1.2404,1.2483,1.2325,1.2404,370400.0],["1994-03-31",1.2325,1.2483,1.2167,1.2167,316000.0],["1994-04-04",1.2325,1.2641,1.2325,1.2641,283200.0],["1994-04-05",1.2799,1.2799,1.2483,1.2562,496800.0],["1994-04-06",1.2562,1.2562,1.2325,1.2404,151200.0],["1994-04-07",1.2325,1.2404,1.2167,1.2246,108000.0],["1994-04-08",1.2167,1.2246,1.1851,1.2167,837600.0],["1994-04-11",1.2088,1.2404,1.2088,1.2325,161600.0],["1994-04-12",1.2325,1.2483,1.2325,1.2483,157600.0],["1994-04-13",1.2404,1.2483,1.2325,1.2404,82400.0],["1994-04-14",1.2404,1.2483,1.2404,1.2404,143200.0],["1994-04-15",1.2404,1.2404,1.2246,1.2246,244800.0],["1994-04-18",1.2325,1.2325,1.2246,1.2246,62400.0],["1994-04-19",1.2325,1.2405,1.2166,1.2246,111200.0],["1994-04-20",1.2166,1.2246,1.2166,1.2246,203200.0],["1994-04-21",1.2166,1.2246,1.2166,1.2246,911200.0],["1994-04-22",1.2166,1.2246,1.2087,1.2087,76000.0],["1994-04-25",1.2166,1.2246,1.2087,1.2246,157600.0],["1994-04-26",1.2166,1.2325,1.2166,1.2325,714400.0],["1994-04-28",1.2325,1.2325,1.2166,1.2166,360000.0],["1994-04-29",1.2087,1.2246,1.2087,1.2246,184000.0],["1994-05-02",1.2325,1.2325,1.2087,1.2246,171200.0],["1994-05-03",1.2246,1.2246,1.2007,1.2087,642400.0],["1994-05-04",1.2087,1.2166,1.2087,1.2166,206400.0],["1994-05-05",1.2246,1.2246,1.2007,1.2087,312800.0],["1994-05-06",1.2087,1.2166,1.2087,1.2166,90400.0],["1994-05-09",1.2166,1.2166,1.1928,1.2087,168800.0],["1994-05-10",1.2007,1.2087,1.2007,1.2087,97600.0],["1994-05-11",1.2007,1.2087,1.2007,1.2087,31200.0],["1994-05-12",1.2166,1.2166,1.2087,1.2166,84000.0],["1994-05-13",1.2166,1.2246,1.2166,1.2246,111200.0],["1994-05-16",1.2246,1.2246,1.2166,1.2166,169600.0],["1994-05-17",1.2246,1.2325,1.2087,1.2325,650400.0],["1994-05-18",1.2325,1.2325,1.2246,1.2246,204000.0],["1994-05-19",1.2325,1.2484,1.2246,1.2484,1431200.0],["1994-05-20",1.2564,1.2961,1.2564,1.2882,828800.0],["1994-05-23",1.2802,1.3359,1.2802,1.3359,851200.0],["1994-05-24",1.3359,1.3359,1.2882,1.3041,591200.0],["1994-05-25",1.2961,1.3041,1.2802,1.2882,167200.0],["1994-05-26",1.2882,1.32,1.2723,1.3041,1151200.0],["1994-05-27",1.2961,1.312,1.2961,1.312,260800.0],["1994-05-31",1.3041,1.32,1.2961,1.2961,169600.0],["1994-06-01",1.2961,1.3041,1.2961,1.2961,1596800.0],["1994-06-02",1.3041,1.32,1.3041,1.32,244000.0],["1994-06-03",1.32,1.32,1.312,1.32,232000.0],["1994-06-06",1.312,1.3677,1.312,1.3518,604800.0],["1994-06-07",1.3439,1.3518,1.3359,1.3518,800800.0],["1994-06-08",1.3518,1.3598,1.3518,1.3598,263200.0],["1994-06-09",1.3598,1.3598,1.3439,1.3598,125600.0],["1994-06-10",1.3518,1.3995,1.3518,1.3836,218400.0],["1994-06-13",1.3916,1.3916,1.3677,1.3836,393600.0],["1994-06-14",1.3836,1.3836,1.3439,1.3518,96000.0],["1994-06-15",1.3677,1.3757,1.3677,1.3677,128000.0],["1994-06-16",1.3757,1.3836,1.3677,1.3836,293600.0],["1994-06-17",1.3677,1.3836,1.3677,1.3677,116000.0],["1994-06-20",1.3518,1.3598,1.3439,1.3598,96800.0],["1994-06-21",1.3677,1.3757,1.3677,1.3757,234400.0],["1994-06-22",1.3757,1.3836,1.3598,1.3836,112000.0],["1994-06-23",1.3757,1.3836,1.3677,1.3836,116000.0],["1994-06-24",1.3757,1.3836,1.3518,1.3598,96800.0],["1994-06-27",1.3518,1.3518,1.2882,1.2882,387200.0],["1994-06-28",1.3041,1.3439,1.3041,1.3359,336000.0],["1994-06-29",1.3359,1.3359,1.3041,1.3041,271200.0],["1994-06-30",1.2961,1.328,1.2882,1.328,597600.0],["1994-07-01",1.32,1.32,1.312,1.32,24800.0],["1994-07-05",1.3359,1.3439,1.312,1.3439,101600.0],["1994-07-06",1.3439,1.3598,1.3359,1.3598,169600.0],["1994-07-07",1.3598,1.3757,1.3518,1.3677,560800.0],["1994-07-08",1.3757,1.3916,1.3677,1.3916,254400.0],["1994-07-11",1.3916,1.3916,1.3836,1.3836,144000.0],["1994-07-12",1.3916,1.4154,1.3916,1.4154,501600.0],["1994-07-13",1.4075,1.4154,1.3916,1.3916,191200.0],["1994-07-14",1.4075,1.4472,1.3995,1.4393,366400.0],["1994-07-15",1.4393,1.4711,1.4313,1.4631,449600.0],["1994-07-18",1.4711,1.4711,1.4471,1.4471,731200.0],["1994-07-19",1.4551,1.4551,1.4312,1.4312,344000.0],["1994-07-20",1.4312,1.4391,1.4152,1.4152,63200.0],["1994-07-21",1.4152,1.4391,1.4072,1.4232,256800.0],["1994-07-22",1.4152,1.4312,1.3912,1.4072,272800.0],["1994-07-25",1.4072,1.4232,1.4072,1.4152,152000.0],["1994-07-26",1.4232,1.4471,1.4152,1.4471,89600.0],["1994-07-27",1.4391,1.4471,1.4312,1.4391,84000.0],["1994-07-28",1.4232,1.4232,1.3832,1.3832,186400.0],["1994-07-29",1.3992,1.4312,1.3992,1.4312,348800.0],["1994-08-01",1.4232,1.4232,1.4152,1.4152,266400.0],["1994-08-02",1.4152,1.4232,1.4072,1.4072,488000.0],["1994-08-03",1.4152,1.4152,1.3992,1.4072,263200.0],["1994-08-04",1.3992,1.4072,1.3992,1.4072,616000.0],["1994-08-05",1.4072,1.4072,1.3832,1.3832,704800.0],["1994-08-08",1.3912,1.4072,1.3912,1.4072,611200.0],["1994-08-09",1.3992,1.4232,1.3992,1.4232,632800.0],["1994-08-10",1.4232,1.4232,1.4072,1.4232,241600.0],["1994-08-11",1.4152,1.4152,1.3992,1.4072,301600.0],["1994-08-12",1.4072,1.4152,1.4072,1.4152,300000.0],["1994-08-15",1.4072,1.4312,1.3992,1.4312,350400.0],["1994-08-16",1.4312,1.4711,1.4312,1.4711,517600.0],["1994-08-17",1.4551,1.4631,1.4391,1.4631,449600.0],["1994-08-18",1.4551,1.4551,1.4232,1.4232,458400.0],["1994-08-19",1.4232,1.4711,1.4232,1.4711,337600.0],["1994-08-22",1.4471,1.4471,1.3912,1.4152,448800.0],["1994-08-23",1.4072,1.4391,1.4072,1.4391,772800.0],["1994-08-24",1.4312,1.4471,1.4312,1.4471,261600.0],["1994-08-25",1.4471,1.4631,1.4391,1.4551,774400.0],["1994-08-26",1.4551,1.4791,1.4551,1.4791,969600.0],["1994-08-29",1.4551,1.4631,1.4471,1.4631,178400.0],["1994-08-30",1.4551,1.4551,1.4312,1.4471,164800.0],["1994-08-31",1.4391,1.4791,1.4391,1.4711,491200.0],["1994-09-01",1.4631,1.4631,1.4312,1.4471,156000.0],["1994-09-02",1.4471,1.4631,1.4391,1.4391,442400.0],["1994-09-06",1.4152,1.4471,1.4152,1.4471,151200.0],["1994-09-07",1.4391,1.4551,1.4152,1.4152,264800.0],["1994-09-08",1.4152,1.4312,1.4152,1.4232,99200.0],["1994-09-09",1.4152,1.4312,1.4152,1.4312,97600.0],["1994-09-12",1.4232,1.4232,1.4152,1.4232,193600.0],["1994-09-13",1.4152,1.4152,1.3752,1.3752,395200.0],["1994-09-14",1.3752,1.4072,1.3752,1.3912,137600.0],["1994-09-15",1.3992,1.3992,1.3912,1.3912,56000.0],["1994-09-16",1.3992,1.3992,1.3912,1.3992,270400.0],["1994-09-19",1.3992,1.4232,1.3992,1.4152,197600.0],["1994-09-20",1.4152,1.4232,1.4072,1.4072,32800.0],["1994-09-21",1.4072,1.4232,1.4072,1.4232,353600.0],["1994-09-22",1.4232,1.4391,1.4072,1.4072,338400.0],["1994-09-23",1.4152,1.4232,1.4072,1.4072,167200.0],["1994-09-26",1.4072,1.4391,1.4072,1.4391,88000.0],["1994-09-27",1.4391,1.4391,1.4152,1.4232,48800.0],["1994-09-28",1.4152,1.4391,1.4152,1.4232,135200.0],["1994-09-29",1.4312,1.4631,1.4312,1.4551,119200.0],["1994-09-30",1.4551,1.4631,1.4312,1.4391,52000.0],["1994-10-03",1.4312,1.4631,1.4232,1.4631,122400.0],["1994-10-04",1.4551,1.4631,1.4312,1.4391,147200.0],["1994-10-05",1.4391,1.4391,1.4152,1.4152,100800.0],["1994-10-06",1.4232,1.4551,1.4232,1.4471,185600.0],["1994-10-07",1.4551,1.4551,1.4391,1.4471,359200.0],["1994-10-10",1.4471,1.4551,1.4312,1.4551,157600.0],["1994-10-11",1.4551,1.5111,1.4551,1.4951,664000.0],["1994-10-12",1.4791,1.4791,1.4551,1.4631,296800.0],["1994-10-13",1.4631,1.4871,1.4631,1.4791,264000.0],["1994-10-14",1.4871,1.4871,1.4711,1.4871,146400.0],["1994-10-17",1.4952,1.5032,1.4791,1.4952,415200.0],["1994-10-18",1.4871,1.5032,1.4871,1.4952,154400.0],["1994-10-19",1.5032,1.5353,1.4952,1.5353,725600.0],["1994-10-20",1.5434,1.5595,1.5112,1.5112,570400.0],["1994-10-21",1.5112,1.5112,1.5032,1.5112,391200.0],["1994-10-24",1.5112,1.5434,1.5112,1.5193,502400.0],["1994-10-25",1.5032,1.5112,1.5032,1.5112,224800.0],["1994-10-26",1.5032,1.5353,1.5032,1.5273,639200.0],["1994-10-27",1.5193,1.5755,1.5193,1.5755,1041600.0],["1994-10-28",1.5675,1.5916,1.5675,1.5675,816000.0],["1994-10-31",1.5675,1.6077,1.5675,1.5755,1409600.0],["1994-11-01",1.5836,1.5836,1.5675,1.5675,256800.0],["1994-11-02",1.5595,1.5675,1.5595,1.5595,646400.0],["1994-11-03",1.5514,1.5595,1.5514,1.5595,132800.0],["1994-11-04",1.5595,1.5595,1.5514,1.5595,516000.0],["1994-11-07",1.5434,1.5514,1.5434,1.5514,156800.0],["1994-11-08",1.5434,1.5514,1.5353,1.5434,362400.0],["1994-11-09",1.5434,1.5595,1.5434,1.5434,336000.0],["1994-11-10",1.5434,1.5434,1.5353,1.5434,135200.0],["1994-11-11",1.5394,1.5434,1.5353,1.5434,656800.0],["1994-11-14",1.5353,1.5434,1.5353,1.5353,123200.0],["1994-11-15",1.5112,1.5514,1.5112,1.5434,377600.0],["1994-11-16",1.5434,1.5514,1.5273,1.5514,530400.0],["1994-11-17",1.5514,1.5595,1.5514,1.5514,160800.0],["1994-11-18",1.5514,1.5595,1.5514,1.5514,609600.0],["1994-11-21",1.5434,1.5595,1.5353,1.5595,613600.0],["1994-11-22",1.5514,1.5595,1.5434,1.5514,628000.0],["1994-11-23",1.5514,1.5997,1.5514,1.5755,2385600.0],["1994-11-25",1.5675,1.5836,1.5514,1.5595,512000.0],["1994-11-28",1.5675,1.5836,1.5514,1.5755,521600.0],["1994-11-29",1.5675,1.6157,1.5675,1.6077,1324000.0],["1994-11-30",1.5997,1.6157,1.5916,1.5997,267200.0],["1994-12-01",1.6077,1.6077,1.5916,1.5916,118400.0],["1994-12-02",1.5997,1.6077,1.5836,1.5836,244800.0],["1994-12-05",1.5836,1.5836,1.5514,1.5595,735200.0],["1994-12-06",1.5595,1.5916,1.5595,1.5836,551200.0],["1994-12-07",1.5916,1.5916,1.5755,1.5755,141600.0],["1994-12-08",1.5755,1.5916,1.5755,1.5916,427200.0],["1994-12-09",1.5916,1.5997,1.5916,1.5997,364000.0],["1994-12-12",1.5997,1.6077,1.5916,1.5916,554400.0],["1994-12-13",1.5916,1.6157,1.5916,1.6077,745600.0],["1994-12-14",1.5997,1.6398,1.5997,1.6318,923200.0],["1994-12-15",1.6318,1.664,1.6238,1.6559,610400.0],["1994-12-16",1.6559,1.6559,1.6479,1.6559,250400.0],["1994-12-19",1.6479,1.68,1.6479,1.672,234400.0],["1994-12-20",1.664,1.7042,1.664,1.6961,1035200.0],["1994-12-21",1.7042,1.7042,1.672,1.68,432800.0],["1994-12-22",1.68,1.68,1.6559,1.672,291200.0],["1994-12-23",1.664,1.6961,1.664,1.6881,238400.0],["1994-12-27",1.68,1.6961,1.68,1.6881,865600.0],["1994-12-28",1.7042,1.7202,1.664,1.6881,444000.0],["1994-12-29",1.68,1.6881,1.6479,1.664,524000.0],["1994-12-30",1.6479,1.6559,1.5916,1.5916,2709600.0],["1995-01-03",1.5916,1.5997,1.5514,1.5675,1760800.0],["1995-01-04",1.5836,1.6157,1.5755,1.6077,1147200.0],["1995-01-05",1.6157,1.6318,1.6077,1.6238,997600.0],["1995-01-06",1.6238,1.6238,1.5836,1.6077,320000.0],["1995-01-09",1.5997,1.6077,1.5836,1.5997,153600.0],["1995-01-10",1.6077,1.6077,1.5916,1.5916,1134400.0],["1995-01-11",1.5997,1.5997,1.5916,1.5997,548000.0],["1995-01-12",1.5916,1.6077,1.5836,1.6077,252000.0],["1995-01-13",1.6087,1.6167,1.6006,1.6167,51200.0],["1995-01-16",1.6167,1.6167,1.6087,1.6087,688000.0],["1995-01-17",1.6087,1.6087,1.5763,1.5844,275200.0],["1995-01-18",1.5844,1.6006,1.5682,1.5763,522400.0],["1995-01-19",1.5682,1.5682,1.544,1.544,312800.0],["1995-01-20",1.5521,1.5521,1.5359,1.5359,567200.0],["1995-01-23",1.544,1.5521,1.5359,1.5521,276800.0],["1995-01-24",1.5521,1.6006,1.544,1.6006,1619200.0],["1995-01-25",1.5925,1.6087,1.5925,1.5925,1012000.0],["1995-01-26",1.5925,1.6006,1.5925,1.6006,1295200.0],["1995-01-27",1.6087,1.6167,1.6006,1.6167,725600.0],["1995-01-30",1.6167,1.6248,1.6087,1.6248,556800.0],["1995-01-31",1.6248,1.6329,1.6248,1.6248,990400.0],["1995-02-01",1.641,1.6572,1.641,1.6572,1404800.0],["1995-02-02",1.6572,1.6653,1.6491,1.6572,688800.0],["1995-02-03",1.6572,1.6814,1.6572,1.6814,564000.0],["1995-02-06",1.6814,1.6895,1.6814,1.6895,336000.0],["1995-02-07",1.6814,1.6895,1.6733,1.6814,100000.0],["1995-02-08",1.6814,1.7057,1.6814,1.7057,582400.0],["1995-02-09",1.7057,1.7461,1.7057,1.738,1178400.0],["1995-02-10",1.7461,1.7623,1.7299,1.7623,577600.0],["1995-02-13",1.7623,1.7623,1.738,1.738,393600.0],["1995-02-14",1.738,1.7461,1.7299,1.738,427200.0],["1995-02-15",1.7461,1.7461,1.7218,1.7299,833600.0],["1995-02-16",1.7218,1.7461,1.7138,1.7299,659200.0],["1995-02-17",1.7299,1.738,1.7218,1.7299,1142400.0],["1995-02-21",1.7461,1.7623,1.6733,1.738,491200.0],["1995-02-22",1.7299,1.7461,1.7299,1.738,426400.0],["1995-02-23",1.7542,1.7623,1.7461,1.7461,902400.0],["1995-02-24",1.7461,1.7542,1.738,1.7461,1179200.0],["1995-02-27",1.7461,1.7461,1.7299,1.738,502400.0],["1995-02-28",1.738,1.738,1.7138,1.7299,524000.0],["1995-03-01",1.7299,1.7299,1.7138,1.7138,376000.0],["1995-03-02",1.7138,1.7299,1.6814,1.7218,360000.0],["1995-03-03",1.7218,1.7299,1.7138,1.7218,136000.0],["1995-03-06",1.7138,1.7218,1.7057,1.7218,402400.0],["1995-03-07",1.7299,1.7299,1.7138,1.7218,577600.0],["1995-03-08",1.7218,1.7218,1.7138,1.7218,214400.0],["1995-03-09",1.7218,1.7218,1.6976,1.6976,118400.0],["1995-03-10",1.7057,1.738,1.6976,1.7299,297600.0],["1995-03-13",1.7218,1.7299,1.7138,1.7138,472800.0],["1995-03-14",1.7138,1.7218,1.6895,1.6895,621600.0],["1995-03-15",1.6895,1.6976,1.6733,1.6733,1717600.0],["1995-03-16",1.6733,1.7138,1.6572,1.7057,880000.0],["1995-03-17",1.6976,1.7218,1.6976,1.7138,537600.0],["1995-03-20",1.7138,1.7299,1.7138,1.7218,833600.0],["1995-03-21",1.7299,1.738,1.7218,1.7218,222400.0],["1995-03-22",1.7218,1.7299,1.7218,1.7218,821600.0],["1995-03-23",1.7299,1.738,1.7218,1.738,197600.0],["1995-03-24",1.7299,1.7703,1.7299,1.7703,505600.0],["1995-03-27",1.7623,1.7946,1.7623,1.7946,428000.0],["1995-03-28",1.7946,1.7946,1.7865,1.7865,296800.0],["1995-03-29",1.7946,1.7946,1.7623,1.7703,333600.0],["1995-03-30",1.7784,1.7865,1.7299,1.7542,324800.0],["1995-03-31",1.738,1.7542,1.738,1.7542,192000.0],["1995-04-03",1.7461,1.8027,1.7461,1.8027,1433600.0],["1995-04-04",1.7865,1.7865,1.7138,1.7218,854400.0],["1995-04-05",1.7138,1.7623,1.7138,1.7623,740000.0],["1995-04-06",1.7623,1.7784,1.7542,1.7703,538400.0],["1995-04-07",1.7784,1.7946,1.7703,1.7865,608000.0],["1995-04-10",1.7865,1.8027,1.7865,1.7946,636800.0],["1995-04-11",1.7865,1.8027,1.7865,1.8027,479200.0],["1995-04-12",1.8108,1.8108,1.7784,1.7865,529600.0],["1995-04-13",1.7946,1.7946,1.7784,1.7946,408000.0],["1995-04-17",1.7874,1.7874,1.7468,1.7468,736000.0],["1995-04-18",1.7549,1.7631,1.7224,1.7224,552000.0],["1995-04-19",1.7306,1.7468,1.7306,1.7387,185600.0],["1995-04-20",1.7468,1.7468,1.7224,1.7468,80800.0],["1995-04-21",1.7387,1.7549,1.7387,1.7549,86400.0],["1995-04-24",1.7468,1.7712,1.7468,1.7712,196000.0],["1995-04-25",1.7631,1.8037,1.7631,1.8037,297600.0],["1995-04-26",1.7956,1.8037,1.7712,1.7793,166400.0],["1995-04-27",1.7631,1.7631,1.7468,1.7549,88800.0],["1995-04-28",1.7631,1.7874,1.7631,1.7793,120800.0],["1995-05-01",1.7793,1.7793,1.7549,1.7549,187200.0],["1995-05-02",1.7631,1.7631,1.7468,1.7549,339200.0],["1995-05-03",1.7631,1.7631,1.7387,1.7468,225600.0],["1995-05-04",1.7387,1.7468,1.6981,1.6981,303200.0],["1995-05-05",1.7062,1.7468,1.6656,1.7468,973600.0],["1995-05-08",1.7468,1.7468,1.7224,1.7306,316000.0],["1995-05-09",1.7387,1.7468,1.7143,1.7143,692000.0],["1995-05-10",1.7062,1.7224,1.7062,1.7224,157600.0],["1995-05-11",1.7062,1.7224,1.6981,1.6981,881600.0],["1995-05-12",1.7062,1.7062,1.6737,1.6899,213600.0],["1995-05-15",1.6981,1.7306,1.6818,1.7306,295200.0],["1995-05-16",1.7387,1.7387,1.7062,1.7062,332800.0],["1995-05-17",1.7224,1.7224,1.6899,1.6981,174400.0],["1995-05-18",1.6981,1.7631,1.6656,1.6656,801600.0],["1995-05-19",1.6493,1.6737,1.6249,1.6412,328800.0],["1995-05-22",1.6412,1.6412,1.5762,1.5924,964000.0],["1995-05-23",1.6006,1.6006,1.5518,1.5762,1169600.0],["1995-05-24",1.5924,1.6331,1.5843,1.5924,1005600.0],["1995-05-25",1.6006,1.6412,1.5924,1.6168,453600.0],["1995-05-26",1.6249,1.6656,1.6168,1.6493,433600.0],["1995-05-30",1.6168,1.6331,1.6006,1.6006,651200.0],["1995-05-31",1.6087,1.6087,1.6006,1.6006,753600.0],["1995-06-01",1.6006,1.6168,1.6006,1.6087,422400.0],["1995-06-02",1.6249,1.6331,1.6168,1.6249,368800.0],["1995-06-05",1.6249,1.6412,1.6249,1.6249,535200.0],["1995-06-06",1.6331,1.6331,1.6087,1.6087,129600.0],["1995-06-07",1.6168,1.6249,1.6087,1.6249,696000.0],["1995-06-08",1.6249,1.6249,1.6168,1.6249,129600.0],["1995-06-09",1.6249,1.6249,1.5843,1.5843,170400.0],["1995-06-12",1.5843,1.6168,1.5843,1.6087,298400.0],["1995-06-13",1.6249,1.6249,1.6087,1.6168,1200800.0],["1995-06-14",1.6006,1.6168,1.6006,1.6168,119200.0],["1995-06-15",1.6087,1.6249,1.6087,1.6168,556800.0],["1995-06-16",1.6412,1.6493,1.6331,1.6493,171200.0],["1995-06-19",1.6574,1.6899,1.6574,1.6818,648800.0],["1995-06-20",1.6818,1.6818,1.6331,1.6737,780800.0],["1995-06-21",1.6818,1.7224,1.6656,1.7062,587200.0],["1995-06-22",1.7143,1.7143,1.6656,1.6899,164000.0],["1995-06-23",1.6818,1.6818,1.6412,1.6574,443200.0],["1995-06-26",1.6574,1.6818,1.6493,1.6574,528000.0],["1995-06-27",1.6574,1.6737,1.6493,1.6493,419200.0],["1995-06-28",1.6574,1.6899,1.6493,1.6818,314400.0],["1995-06-29",1.6818,1.7143,1.6818,1.7062,565600.0],["1995-06-30",1.6981,1.7143,1.6981,1.6981,362400.0],["1995-07-03",1.7143,1.7224,1.6981,1.7224,336000.0],["1995-07-05",1.7143,1.7224,1.7062,1.7143,308000.0],["1995-07-06",1.7143,1.7306,1.7143,1.7306,446400.0],["1995-07-07",1.7224,1.7387,1.7062,1.7062,262400.0],["1995-07-10",1.7143,1.7143,1.6818,1.6818,596800.0],["1995-07-11",1.6737,1.6818,1.6656,1.6656,504000.0],["1995-07-12",1.6737,1.6737,1.6656,1.6656,285600.0],["1995-07-13",1.6574,1.6574,1.6412,1.6574,296800.0],["1995-07-14",1.6493,1.6493,1.5843,1.5924,842400.0],["1995-07-17",1.6087,1.6574,1.6087,1.6493,523200.0],["1995-07-18",1.6412,1.6493,1.6168,1.6168,757600.0],["1995-07-19",1.6263,1.6263,1.6018,1.61,2428800.0],["1995-07-20",1.61,1.61,1.6018,1.6018,728800.0],["1995-07-21",1.6018,1.6181,1.6018,1.6018,836800.0],["1995-07-24",1.6018,1.6426,1.6018,1.6018,408800.0],["1995-07-25",1.6018,1.6181,1.5936,1.6181,1941600.0],["1995-07-26",1.61,1.6426,1.61,1.6263,789600.0],["1995-07-27",1.6263,1.6345,1.6018,1.6263,517600.0],["1995-07-28",1.6263,1.6263,1.6018,1.61,595200.0],["1995-07-31",1.6345,1.6345,1.61,1.61,372000.0],["1995-08-01",1.61,1.6181,1.5936,1.5936,995200.0],["1995-08-02",1.6018,1.6018,1.5854,1.5936,333600.0],["1995-08-03",1.5936,1.5936,1.5691,1.5691,594400.0],["1995-08-04",1.5691,1.5773,1.5609,1.5773,789600.0],["1995-08-07",1.5773,1.5773,1.5609,1.5609,349600.0],["1995-08-08",1.5609,1.6018,1.5609,1.6018,721600.0],["1995-08-09",1.6018,1.6181,1.5936,1.61,197600.0],["1995-08-10",1.61,1.6263,1.5854,1.5854,277600.0],["1995-08-11",1.5936,1.61,1.5854,1.5936,220800.0],["1995-08-14",1.5936,1.6181,1.5936,1.6181,422400.0],["1995-08-15",1.6263,1.6263,1.5773,1.6181,794400.0],["1995-08-16",1.6181,1.6345,1.6018,1.6181,394400.0],["1995-08-17",1.61,1.6181,1.5936,1.61,661600.0],["1995-08-18",1.61,1.6345,1.6018,1.6018,492800.0],["1995-08-21",1.6018,1.6018,1.5854,1.5936,1460000.0],["1995-08-22",1.6018,1.6181,1.6018,1.61,511200.0],["1995-08-23",1.61,1.61,1.5527,1.5527,580800.0],["1995-08-24",1.5528,1.5691,1.5528,1.5609,1127200.0],["1995-08-25",1.5609,1.5854,1.5609,1.5773,892800.0],["1995-08-28",1.5854,1.5936,1.5773,1.5936,2033600.0],["1995-08-29",1.5936,1.5936,1.5773,1.5773,294400.0],["1995-08-30",1.5773,1.5854,1.5773,1.5773,148000.0],["1995-08-31",1.5773,1.5854,1.5691,1.5773,398400.0],["1995-09-01",1.5773,1.5854,1.5691,1.5854,427200.0],["1995-09-05",1.5854,1.6018,1.5773,1.5854,1040000.0],["1995-09-06",1.5854,1.5854,1.5691,1.5854,631200.0],["1995-09-07",1.5773,1.5773,1.5609,1.5691,1000800.0],["1995-09-08",1.5691,1.5773,1.5691,1.5773,364800.0],["1995-09-11",1.5773,1.5854,1.5691,1.5773,370400.0],["1995-09-12",1.5773,1.6263,1.5773,1.6263,643200.0],["1995-09-13",1.6181,1.6426,1.6181,1.6345,656800.0],["1995-09-14",1.6345,1.6345,1.6263,1.6345,350400.0],["1995-09-15",1.6345,1.659,1.6345,1.6508,496000.0],["1995-09-18",1.6508,1.659,1.6426,1.6508,906400.0],["1995-09-19",1.6672,1.6835,1.6508,1.6753,942400.0],["1995-09-20",1.6753,1.6835,1.6753,1.6753,292000.0],["1995-09-21",1.6753,1.708,1.6753,1.708,1319200.0],["1995-09-22",1.6999,1.7162,1.6835,1.6999,1512800.0],["1995-09-25",1.708,1.7162,1.6917,1.708,792000.0],["1995-09-26",1.708,1.7244,1.6999,1.7244,414400.0],["1995-09-27",1.7244,1.7244,1.708,1.7162,2271200.0],["1995-09-28",1.708,1.7162,1.708,1.7162,628800.0],["1995-09-29",1.7162,1.7325,1.7162,1.7244,324800.0],["1995-10-02",1.7244,1.7571,1.7244,1.7489,1548800.0],["1995-10-03",1.7489,1.7571,1.7244,1.7571,782400.0],["1995-10-04",1.7571,1.7571,1.7407,1.7489,360800.0],["1995-10-05",1.7489,1.7489,1.7244,1.7244,572800.0],["1995-10-06",1.7244,1.7489,1.7244,1.7325,889600.0],["1995-10-09",1.7489,1.7489,1.7325,1.7325,337600.0],["1995-10-10",1.7325,1.7489,1.7244,1.7244,220800.0],["1995-10-11",1.7244,1.7489,1.7244,1.7489,241600.0],["1995-10-12",1.7407,1.7407,1.7325,1.7325,240800.0],["1995-10-13",1.6508,1.659,1.6018,1.6018,2877600.0],["1995-10-16",1.5936,1.6018,1.5691,1.5691,2507200.0],["1995-10-17",1.5773,1.5854,1.5691,1.5773,599200.0],["1995-10-18",1.5786,1.5786,1.5704,1.5786,998400.0],["1995-10-19",1.5704,1.5786,1.5621,1.5621,1720800.0],["1995-10-20",1.5621,1.5621,1.5539,1.5539,760800.0],["1995-10-23",1.5704,1.5704,1.5539,1.5539,137600.0],["1995-10-24",1.5539,1.5621,1.5539,1.5539,78400.0],["1995-10-25",1.5539,1.5621,1.5457,1.5457,1277600.0],["1995-10-26",1.5539,1.5704,1.5457,1.5457,348000.0],["1995-10-27",1.5375,1.5457,1.5375,1.5375,320000.0],["1995-10-30",1.5375,1.5375,1.521,1.521,663200.0],["1995-10-31",1.5293,1.5293,1.5128,1.5128,764800.0],["1995-11-01",1.5128,1.5293,1.5128,1.521,147200.0],["1995-11-02",1.5128,1.521,1.5128,1.521,352800.0],["1995-11-03",1.5128,1.521,1.5087,1.521,767200.0],["1995-11-06",1.521,1.521,1.5128,1.521,102400.0],["1995-11-07",1.521,1.5375,1.5128,1.5375,288000.0],["1995-11-08",1.5293,1.5293,1.5128,1.521,310400.0],["1995-11-09",1.521,1.521,1.5128,1.521,292800.0],["1995-11-10",1.5128,1.5128,1.5046,1.5046,162400.0],["1995-11-13",1.5128,1.5293,1.5128,1.521,319200.0],["1995-11-14",1.5293,1.5375,1.5128,1.5128,743200.0],["1995-11-15",1.521,1.5539,1.521,1.5539,1349600.0],["1995-11-16",1.5539,1.5621,1.5539,1.5539,936000.0],["1995-11-17",1.5539,1.5868,1.5539,1.5868,399200.0],["1995-11-20",1.5786,1.5868,1.5621,1.5704,1205600.0],["1995-11-21",1.5704,1.5868,1.5621,1.5786,876000.0],["1995-11-22",1.5868,1.5868,1.5621,1.5786,308000.0],["1995-11-24",1.5786,1.5786,1.5704,1.5704,56800.0],["1995-11-27",1.5704,1.5868,1.5704,1.5868,601600.0],["1995-11-28",1.5457,1.6032,1.5457,1.5868,2280000.0],["1995-11-29",1.5868,1.6526,1.5868,1.6526,1570400.0],["1995-11-30",1.6279,1.6361,1.6115,1.6115,651200.0],["1995-12-01",1.6115,1.6197,1.6032,1.6032,61600.0],["1995-12-04",1.6115,1.6361,1.595,1.6197,408800.0],["1995-12-05",1.6115,1.6115,1.5868,1.5868,418400.0],["1995-12-06",1.5868,1.595,1.5786,1.5786,485600.0],["1995-12-07",1.5786,1.5868,1.5704,1.5704,876000.0],["1995-12-08",1.5786,1.6032,1.5786,1.6032,288000.0],["1995-12-11",1.595,1.595,1.5786,1.5786,652000.0],["1995-12-12",1.5786,1.5868,1.5786,1.5786,637600.0],["1995-12-13",1.5868,1.6115,1.5786,1.6032,262400.0],["1995-12-14",1.6032,1.6197,1.5868,1.5868,154400.0],["1995-12-15",1.5868,1.595,1.5868,1.5868,297600.0],["1995-12-18",1.595,1.6032,1.5868,1.5868,592000.0],["1995-12-19",1.5868,1.6361,1.5868,1.6361,388800.0],["1995-12-20",1.6279,1.6526,1.5868,1.5868,488800.0],["1995-12-21",1.595,1.595,1.5786,1.5786,431200.0],["1995-12-22",1.5786,1.6115,1.5786,1.6032,160800.0],["1995-12-26",1.6032,1.6279,1.6032,1.6197,164000.0],["1995-12-27",1.6197,1.6197,1.5868,1.6032,244000.0],["1995-12-28",1.6032,1.6361,1.6032,1.6197,313600.0],["1995-12-29",1.6197,1.6279,1.6115,1.6197,296000.0],["1996-01-02",1.6115,1.6608,1.6115,1.6608,729600.0],["1996-01-03",1.6608,1.669,1.6526,1.6608,248000.0],["1996-01-04",1.6608,1.6855,1.6608,1.669,373600.0],["1996-01-05",1.6608,1.669,1.6444,1.6444,492000.0],["1996-01-08",1.6608,1.669,1.6526,1.669,356000.0],["1996-01-09",1.6608,1.6608,1.6361,1.6608,422400.0],["1996-01-10",1.6444,1.6772,1.6444,1.6444,468800.0],["1996-01-11",1.6608,1.6772,1.6608,1.669,888000.0],["1996-01-12",1.6772,1.6855,1.6608,1.6772,184000.0],["1996-01-15",1.6772,1.6937,1.6608,1.6608,481600.0],["1996-01-16",1.6608,1.669,1.6526,1.669,604800.0],["1996-01-17",1.6707,1.6707,1.6541,1.6624,369600.0],["1996-01-18",1.6707,1.6707,1.6211,1.6211,448000.0],["1996-01-19",1.6211,1.6211,1.6128,1.6211,644800.0],["1996-01-22",1.6211,1.6211,1.5962,1.6045,420800.0],["1996-01-23",1.6045,1.6045,1.5714,1.588,643200.0],["1996-01-24",1.6045,1.6293,1.6045,1.6293,152000.0],["1996-01-25",1.6128,1.6211,1.5962,1.5962,119200.0],["1996-01-26",1.6045,1.6045,1.588,1.588,483200.0],["1996-01-29",1.588,1.6128,1.588,1.6045,170400.0],["1996-01-30",1.6045,1.6376,1.6045,1.6376,68000.0],["1996-01-31",1.6376,1.6376,1.6045,1.6128,143200.0],["1996-02-01",1.6045,1.6128,1.588,1.6045,300800.0],["1996-02-02",1.588,1.5962,1.5797,1.588,78400.0],["1996-02-05",1.588,1.5962,1.5549,1.5962,282400.0],["1996-02-06",1.6045,1.6459,1.6045,1.6376,300800.0],["1996-02-07",1.6376,1.6459,1.6045,1.6128,96800.0],["1996-02-08",1.6293,1.6376,1.6211,1.6211,348000.0],["1996-02-09",1.6128,1.6376,1.6128,1.6376,594400.0],["1996-02-12",1.6376,1.6376,1.6045,1.6128,76800.0],["1996-02-13",1.6045,1.6211,1.588,1.6128,522400.0],["1996-02-14",1.5962,1.6541,1.5962,1.6541,592800.0],["1996-02-15",1.6459,1.7203,1.6293,1.7203,1020000.0],["1996-02-16",1.7038,1.7038,1.6624,1.6872,567200.0],["1996-02-20",1.6707,1.6707,1.6376,1.6624,612800.0],["1996-02-21",1.6541,1.6707,1.6541,1.6707,640800.0],["1996-02-22",1.6624,1.6789,1.6541,1.6707,591200.0],["1996-02-23",1.6789,1.7038,1.6789,1.6955,341600.0],["1996-02-26",1.6955,1.7368,1.6955,1.7203,782400.0],["1996-02-27",1.712,1.7203,1.6872,1.6872,717600.0],["1996-02-28",1.6872,1.6872,1.6707,1.6872,25600.0],["1996-02-29",1.6624,1.6872,1.6376,1.6624,232800.0],["1996-03-01",1.712,1.712,1.6872,1.7038,1029600.0],["1996-03-04",1.7038,1.7451,1.6872,1.7451,896800.0],["1996-03-05",1.712,1.7451,1.712,1.7286,1460000.0],["1996-03-06",1.7286,1.7368,1.7203,1.7286,312800.0],["1996-03-07",1.7203,1.7203,1.7038,1.712,166400.0],["1996-03-08",1.712,1.712,1.6872,1.712,546400.0],["1996-03-11",1.7038,1.7038,1.6707,1.6872,621600.0],["1996-03-12",1.6955,1.6955,1.6707,1.6789,449600.0],["1996-03-13",1.6707,1.6955,1.6707,1.6872,264000.0],["1996-03-14",1.6872,1.6872,1.6707,1.6789,74400.0],["1996-03-15",1.6872,1.6955,1.6872,1.6872,269600.0],["1996-03-18",1.6872,1.6872,1.6624,1.6789,251200.0],["1996-03-19",1.6707,1.6872,1.6707,1.6789,237600.0],["1996-03-20",1.6789,1.6955,1.6624,1.6872,1384000.0],["1996-03-21",1.6955,1.7699,1.6955,1.7451,1428800.0],["1996-03-22",1.7286,1.7534,1.7203,1.7534,910400.0],["1996-03-25",1.7617,1.7617,1.7534,1.7617,295200.0],["1996-03-26",1.7865,1.7865,1.7203,1.7203,1084000.0],["1996-03-27",1.7286,1.7451,1.7203,1.7451,971200.0],["1996-03-28",1.7534,1.7865,1.7451,1.7865,400000.0],["1996-03-29",1.7865,1.8113,1.7368,1.7368,1248000.0],["1996-04-01",1.7368,1.7865,1.7368,1.7617,341600.0],["1996-04-02",1.7699,1.8278,1.7699,1.8195,716800.0],["1996-04-03",1.8113,1.8113,1.7699,1.7947,376800.0],["1996-04-04",1.7782,1.7947,1.7617,1.7947,335200.0],["1996-04-08",1.7782,1.7865,1.7782,1.7782,664800.0],["1996-04-09",1.7782,1.8113,1.7782,1.8113,352800.0],["1996-04-10",1.7947,1.7947,1.7782,1.7782,653600.0],["1996-04-11",1.7782,1.7865,1.7782,1.7865,288000.0],["1996-04-12",1.7782,1.7947,1.7782,1.7865,448000.0],["1996-04-15",1.7865,1.8526,1.7865,1.8361,378400.0],["1996-04-16",1.8278,1.8361,1.7699,1.7947,756800.0],["1996-04-17",1.7964,1.7964,1.7798,1.7798,1216000.0],["1996-04-18",1.7798,1.7881,1.7548,1.7714,382400.0],["1996-04-19",1.7798,1.7881,1.7715,1.7798,308000.0],["1996-04-22",1.7881,1.7881,1.7715,1.7798,98400.0],["1996-04-23",1.7798,1.7798,1.7548,1.7631,392000.0],["1996-04-24",1.7798,1.7798,1.7548,1.7548,536000.0],["1996-04-25",1.7465,1.7798,1.7465,1.7714,1076800.0],["1996-04-26",1.7715,1.8047,1.7715,1.7798,192000.0],["1996-04-29",1.7881,1.7964,1.7881,1.7881,108000.0],["1996-04-30",1.7881,1.7881,1.7714,1.7714,496800.0],["1996-05-01",1.7714,1.813,1.7714,1.7964,148000.0],["1996-05-02",1.7881,1.7881,1.7548,1.7548,320800.0],["1996-05-03",1.7631,1.7715,1.7548,1.7548,88800.0],["1996-05-06",1.7382,1.7465,1.7215,1.7299,153600.0],["1996-05-07",1.7299,1.7382,1.6966,1.6966,684800.0],["1996-05-08",1.6966,1.6966,1.6467,1.6467,2608800.0],["1996-05-09",1.6384,1.6966,1.6217,1.6467,1957600.0],["1996-05-10",1.6633,1.68,1.6467,1.68,1445600.0],["1996-05-13",1.68,1.68,1.655,1.655,166400.0],["1996-05-14",1.6633,1.7049,1.6633,1.7049,216800.0],["1996-05-15",1.6966,1.6966,1.68,1.6883,382400.0],["1996-05-16",1.6716,1.6883,1.6633,1.6716,347200.0],["1996-05-17",1.6716,1.68,1.6384,1.655,648000.0],["1996-05-20",1.655,1.655,1.6301,1.6467,385600.0],["1996-05-21",1.6467,1.6467,1.6301,1.6301,457600.0],["1996-05-22",1.6384,1.6467,1.6301,1.6384,180800.0],["1996-05-23",1.6384,1.6467,1.6384,1.6384,130400.0],["1996-05-24",1.6467,1.6467,1.6134,1.6217,404000.0],["1996-05-28",1.6134,1.6217,1.6051,1.6134,513600.0],["1996-05-29",1.6051,1.6134,1.5802,1.6051,1337600.0],["1996-05-30",1.6134,1.6134,1.5885,1.5885,604800.0],["1996-05-31",1.5885,1.6051,1.5718,1.5802,508800.0],["1996-06-03",1.5843,1.6384,1.5802,1.6134,620800.0],["1996-06-04",1.6134,1.655,1.6134,1.655,313600.0],["1996-06-05",1.655,1.68,1.6467,1.68,652000.0],["1996-06-06",1.68,1.7382,1.68,1.7299,1234400.0],["1996-06-07",1.7215,1.7215,1.6883,1.6966,1436800.0],["1996-06-10",1.6883,1.7049,1.655,1.655,222400.0],["1996-06-11",1.655,1.655,1.6217,1.6301,928800.0],["1996-06-12",1.6301,1.68,1.6301,1.68,456000.0],["1996-06-13",1.6633,1.6633,1.6467,1.6633,135200.0],["1996-06-14",1.6633,1.6716,1.655,1.655,120000.0],["1996-06-17",1.6633,1.6716,1.655,1.655,543200.0],["1996-06-18",1.655,1.6716,1.6384,1.655,559200.0],["1996-06-19",1.655,1.6633,1.655,1.6633,200000.0],["1996-06-20",1.6716,1.6716,1.6633,1.6716,462400.0],["1996-06-21",1.6633,1.6716,1.655,1.655,352000.0],["1996-06-24",1.655,1.6716,1.655,1.6716,532800.0],["1996-06-25",1.6716,1.6966,1.6716,1.6883,496800.0],["1996-06-26",1.6883,1.7465,1.68,1.7299,3180800.0],["1996-06-27",1.7215,1.7465,1.7132,1.7465,2934400.0],["1996-06-28",1.7382,1.7798,1.7382,1.7798,1508000.0],["1996-07-01",1.7798,1.7798,1.7382,1.7382,267200.0],["1996-07-02",1.7299,1.7299,1.7049,1.7215,227200.0],["1996-07-03",1.7132,1.7132,1.6883,1.6966,124800.0],["1996-07-05",1.6883,1.7049,1.6301,1.7049,36800.0],["1996-07-08",1.7049,1.7049,1.6883,1.6883,167200.0],["1996-07-09",1.6966,1.6966,1.68,1.6966,124000.0],["1996-07-10",1.6883,1.7132,1.6883,1.6883,1265600.0],["1996-07-11",1.6966,1.6966,1.655,1.6716,503200.0],["1996-07-12",1.68,1.68,1.6467,1.655,688800.0],["1996-07-15",1.6134,1.6218,1.5303,1.5303,1564800.0],["1996-07-16",1.5136,1.5635,1.4721,1.5552,1600800.0],["1996-07-17",1.5736,1.582,1.5485,1.5485,515200.0],["1996-07-18",1.5401,1.5653,1.4983,1.5653,395200.0],["1996-07-19",1.5653,1.5653,1.5569,1.5653,460800.0],["1996-07-22",1.5569,1.5653,1.5485,1.5653,203200.0],["1996-07-23",1.5569,1.5653,1.5485,1.5485,495200.0],["1996-07-24",1.5318,1.5401,1.5318,1.5318,148000.0],["1996-07-25",1.5401,1.5653,1.5401,1.5485,188800.0],["1996-07-26",1.5569,1.5569,1.5234,1.5402,177600.0],["1996-07-29",1.5318,1.5318,1.4983,1.4983,301600.0],["1996-07-30",1.5067,1.5318,1.4983,1.515,696000.0],["1996-07-31",1.5234,1.5234,1.5067,1.5067,1114400.0],["1996-08-01",1.5067,1.5067,1.4732,1.4816,505600.0],["1996-08-02",1.4899,1.4983,1.4732,1.4732,869600.0],["1996-08-05",1.4816,1.4899,1.4564,1.4564,648000.0],["1996-08-06",1.3393,1.3727,1.2974,1.3727,3711200.0],["1996-08-07",1.4062,1.4313,1.3727,1.4062,1914400.0],["1996-08-08",1.423,1.423,1.3979,1.4062,684800.0],["1996-08-09",1.4062,1.4397,1.4062,1.4313,904000.0],["1996-08-12",1.4397,1.4397,1.3895,1.3895,462400.0],["1996-08-13",1.3895,1.423,1.3895,1.4146,1334400.0],["1996-08-14",1.4146,1.4146,1.4062,1.4146,143200.0],["1996-08-15",1.4062,1.4397,1.4062,1.4146,710400.0],["1996-08-16",1.423,1.4313,1.3979,1.4146,1370400.0],["1996-08-19",1.423,1.4313,1.4062,1.423,517600.0],["1996-08-20",1.4146,1.423,1.4062,1.4146,172000.0],["1996-08-21",1.4062,1.4397,1.4062,1.4313,142400.0],["1996-08-22",1.4397,1.4648,1.4146,1.4481,318400.0],["1996-08-23",1.4481,1.4564,1.4397,1.4564,360000.0],["1996-08-26",1.4481,1.4564,1.4397,1.4564,128800.0],["1996-08-27",1.4481,1.4564,1.4481,1.4564,187200.0],["1996-08-28",1.4564,1.4732,1.4564,1.4648,408800.0],["1996-08-29",1.4564,1.4564,1.4313,1.4397,289600.0],["1996-08-30",1.4397,1.4481,1.4146,1.423,381600.0],["1996-09-03",1.4313,1.4732,1.4313,1.4732,273600.0],["1996-09-04",1.4564,1.4732,1.4564,1.4732,343200.0],["1996-09-05",1.4732,1.4732,1.4481,1.4648,276800.0],["1996-09-06",1.4648,1.4648,1.4481,1.4564,169600.0],["1996-09-09",1.4564,1.4648,1.4397,1.4397,424800.0],["1996-09-10",1.4313,1.4313,1.423,1.4313,1036000.0],["1996-09-11",1.4313,1.4397,1.4146,1.4397,126400.0],["1996-09-12",1.4397,1.4397,1.4062,1.4062,1460000.0],["1996-09-13",1.4062,1.4397,1.4062,1.4397,713600.0],["1996-09-16",1.4313,1.4983,1.4146,1.4816,825600.0],["1996-09-17",1.4648,1.4899,1.4648,1.4816,749600.0],["1996-09-18",1.4732,1.4816,1.4732,1.4816,397600.0],["1996-09-19",1.4732,1.4816,1.4732,1.4732,202400.0],["1996-09-20",1.4732,1.4816,1.4648,1.4816,513600.0],["1996-09-23",1.4816,1.4816,1.4732,1.4732,440000.0],["1996-09-24",1.4816,1.4983,1.4732,1.4816,287200.0],["1996-09-25",1.4816,1.4899,1.4481,1.4816,611200.0],["1996-09-26",1.4816,1.4816,1.4732,1.4816,493600.0],["1996-09-27",1.4816,1.4899,1.4732,1.4816,220800.0],["1996-09-30",1.4899,1.5736,1.4816,1.5653,794400.0],["1996-10-01",1.5653,1.5736,1.5234,1.5318,618400.0],["1996-10-02",1.5318,1.5569,1.5318,1.5402,1076800.0],["1996-10-03",1.5402,1.5485,1.5234,1.5402,600000.0],["1996-10-04",1.5485,1.5736,1.5401,1.5653,498400.0],["1996-10-07",1.5653,1.5736,1.5569,1.5736,796000.0],["1996-10-08",1.5736,1.5736,1.5569,1.5653,580000.0],["1996-10-09",1.5736,1.582,1.5736,1.582,579200.0],["1996-10-10",1.582,1.5904,1.582,1.5904,156000.0],["1996-10-11",1.582,1.5904,1.582,1.5904,207200.0],["1996-10-14",1.5904,1.5904,1.582,1.582,134400.0],["1996-10-15",1.582,1.582,1.5736,1.582,301600.0],["1996-10-16",1.5921,1.5921,1.5668,1.5753,1351200.0],["1996-10-17",1.5753,1.6005,1.5753,1.6005,1041600.0],["1996-10-18",1.6005,1.6005,1.5837,1.5921,554400.0],["1996-10-21",1.6005,1.6005,1.5837,1.5921,191200.0],["1996-10-22",1.5837,1.5921,1.5837,1.5921,161600.0],["1996-10-23",1.5921,1.5921,1.5753,1.5753,135200.0],["1996-10-24",1.5921,1.6342,1.5921,1.6174,354400.0],["1996-10-25",1.6258,1.6258,1.6005,1.6005,115200.0],["1996-10-28",1.6005,1.6174,1.6005,1.609,681600.0],["1996-10-29",1.5921,1.6005,1.5837,1.5837,598400.0],["1996-10-30",1.5837,1.5921,1.5753,1.5921,64000.0],["1996-10-31",1.6005,1.6005,1.5921,1.5921,146400.0],["1996-11-01",1.6005,1.6427,1.5837,1.6258,291200.0],["1996-11-04",1.6174,1.6342,1.609,1.6174,264000.0],["1996-11-05",1.6174,1.6174,1.5921,1.609,484000.0],["1996-11-06",1.6174,1.6258,1.609,1.6174,281600.0],["1996-11-07",1.6005,1.6174,1.6005,1.6174,479200.0],["1996-11-08",1.609,1.6258,1.6005,1.6258,264800.0],["1996-11-11",1.6174,1.6174,1.5921,1.609,191200.0],["1996-11-12",1.6174,1.6258,1.609,1.6174,320800.0],["1996-11-13",1.6342,1.6679,1.6174,1.6679,1220800.0],["1996-11-14",1.6679,1.7859,1.6679,1.7437,2449600.0],["1996-11-15",1.7353,1.7353,1.7016,1.71,456800.0],["1996-11-18",1.7016,1.71,1.6932,1.7016,754400.0],["1996-11-19",1.7016,1.7185,1.7016,1.71,746400.0],["1996-11-20",1.71,1.7437,1.71,1.7269,891200.0],["1996-11-21",1.7353,1.7437,1.7269,1.7353,562400.0],["1996-11-22",1.7437,1.7606,1.7353,1.7353,903200.0],["1996-11-25",1.7353,1.7437,1.7185,1.7269,1022400.0],["1996-11-26",1.7353,1.7353,1.71,1.7185,331200.0],["1996-11-27",1.7437,1.7774,1.7437,1.7606,4146400.0],["1996-11-29",1.769,1.769,1.7437,1.7522,327200.0],["1996-12-02",1.7353,1.8111,1.7269,1.8027,2187200.0],["1996-12-03",1.7943,1.8785,1.7943,1.8701,2504800.0],["1996-12-04",1.8448,1.8617,1.8364,1.8617,1841600.0],["1996-12-05",1.8196,1.8196,1.7859,1.7859,2411200.0],["1996-12-06",1.769,1.769,1.7016,1.7437,1824000.0],["1996-12-09",1.7606,1.828,1.7606,1.828,1011200.0],["1996-12-10",1.8196,1.828,1.8111,1.828,699200.0],["1996-12-11",1.7943,1.8111,1.7943,1.8111,391200.0],["1996-12-12",1.8027,1.828,1.8027,1.8111,928000.0],["1996-12-13",1.8027,1.8111,1.7943,1.8027,266400.0],["1996-12-16",1.8027,1.8027,1.7774,1.7774,344000.0],["1996-12-17",1.8196,1.828,1.7943,1.7943,3621600.0],["1996-12-18",1.7943,1.8364,1.7943,1.8196,1525600.0],["1996-12-19",1.8196,1.8785,1.8196,1.8785,3610400.0],["1996-12-20",1.8617,1.8701,1.8448,1.8533,1502400.0],["1996-12-23",1.8532,1.8869,1.8532,1.8617,6764000.0],["1996-12-24",1.8532,1.8617,1.8532,1.8617,658400.0],["1996-12-26",1.8532,1.8532,1.8448,1.8448,1203200.0],["1996-12-27",1.8532,1.8532,1.8448,1.8448,500000.0],["1996-12-30",1.8448,1.8532,1.828,1.8364,987200.0],["1996-12-31",1.8196,1.828,1.8027,1.8111,431200.0],["1997-01-02",1.828,1.828,1.7859,1.8111,776000.0],["1997-01-03",1.8196,1.8196,1.8027,1.8111,2256800.0],["1997-01-06",1.8196,1.8196,1.8027,1.8111,2027200.0],["1997-01-07",1.8027,1.8111,1.8027,1.8111,772800.0],["1997-01-08",1.8111,1.8196,1.7859,1.7859,1280800.0],["1997-01-09",1.7943,1.8111,1.7943,1.8111,803200.0],["1997-01-10",1.7943,1.8027,1.7943,1.8027,901600.0],["1997-01-13",1.8027,1.8111,1.7943,1.8027,1077600.0],["1997-01-14",1.8027,1.8111,1.8027,1.8111,443200.0],["1997-01-15",1.8047,1.8216,1.8047,1.8132,428000.0],["1997-01-16",1.8047,1.8216,1.8047,1.8132,1308000.0],["1997-01-17",1.8132,1.8216,1.7962,1.8047,784000.0],["1997-01-20",1.8047,1.8132,1.7793,1.7877,280800.0],["1997-01-21",1.7708,1.7793,1.7623,1.7623,752000.0],["1997-01-22",1.7623,1.7623,1.703,1.72,1214400.0],["1997-01-23",1.7284,1.7369,1.703,1.703,2013600.0],["1997-01-24",1.6945,1.7115,1.6607,1.6607,996000.0],["1997-01-27",1.6691,1.6945,1.6607,1.6691,2326400.0],["1997-01-28",1.6776,1.6776,1.6691,1.6776,388800.0],["1997-01-29",1.6776,1.6776,1.6268,1.6268,2166400.0],["1997-01-30",1.6352,1.6437,1.6183,1.6183,1436000.0],["1997-01-31",1.6183,1.6437,1.6183,1.6268,1243200.0],["1997-02-03",1.6098,1.6522,1.6098,1.6352,2020800.0],["1997-02-04",1.6437,1.6437,1.6183,1.6268,696800.0],["1997-02-05",1.6268,1.6607,1.6268,1.6352,948000.0],["1997-02-06",1.6437,1.6691,1.6352,1.6437,597600.0],["1997-02-07",1.6522,1.6691,1.6522,1.6691,556000.0],["1997-02-10",1.6607,1.6691,1.6437,1.6522,808800.0],["1997-02-11",1.6522,1.6691,1.6437,1.6437,872800.0],["1997-02-12",1.6437,1.6522,1.6437,1.6522,368800.0],["1997-02-13",1.6352,1.6945,1.6352,1.6776,760800.0],["1997-02-14",1.6945,1.703,1.6776,1.6861,1308800.0],["1997-02-18",1.6776,1.6861,1.6607,1.6776,1520800.0],["1997-02-19",1.6776,1.703,1.6776,1.6861,550400.0],["1997-02-20",1.6945,1.703,1.6861,1.703,484800.0],["1997-02-21",1.6945,1.7284,1.6945,1.72,1269600.0],["1997-02-24",1.7115,1.7284,1.703,1.7284,499200.0],["1997-02-25",1.7623,1.7793,1.7454,1.7793,1344000.0],["1997-02-26",1.7708,1.7962,1.7623,1.7877,1437600.0],["1997-02-27",1.7877,1.7962,1.7877,1.7877,1196800.0],["1997-02-28",1.7793,1.7962,1.7623,1.7793,746400.0],["1997-03-03",1.7793,1.7877,1.7708,1.7708,316800.0],["1997-03-04",1.7877,1.7877,1.7623,1.7623,287200.0],["1997-03-05",1.7708,1.8047,1.7623,1.8047,1067200.0],["1997-03-06",1.8047,1.8174,1.7962,1.7962,336000.0],["1997-03-07",1.7962,1.8301,1.7962,1.8216,392800.0],["1997-03-10",1.8132,1.8301,1.8047,1.8301,604800.0],["1997-03-11",1.8301,1.8471,1.7962,1.8047,1252800.0],["1997-03-12",1.8216,1.8216,1.7623,1.7708,776000.0],["1997-03-13",1.7793,1.7793,1.7623,1.7708,352800.0],["1997-03-14",1.7877,1.7877,1.7623,1.7793,532800.0],["1997-03-17",1.7708,1.7962,1.7708,1.7877,206400.0],["1997-03-18",1.7877,1.7877,1.7708,1.7793,120800.0],["1997-03-19",1.7708,1.8047,1.7708,1.7962,277600.0],["1997-03-20",1.7877,1.7877,1.7623,1.7623,388000.0],["1997-03-21",1.7877,1.7877,1.7708,1.7708,159200.0],["1997-03-24",1.7708,1.7877,1.7708,1.7877,196000.0],["1997-03-25",1.7962,1.8132,1.7962,1.8047,288000.0],["1997-03-26",1.8047,1.8216,1.7962,1.8047,517600.0],["1997-03-27",1.7962,1.8047,1.7708,1.7708,136800.0],["1997-03-31",1.7793,1.7793,1.7369,1.7708,540800.0],["1997-04-01",1.7284,1.7284,1.703,1.7115,203200.0],["1997-04-02",1.703,1.7539,1.703,1.7539,588800.0],["1997-04-03",1.7454,1.8216,1.7454,1.8132,841600.0],["1997-04-04",1.8047,1.8216,1.7877,1.7962,573600.0],["1997-04-07",1.7962,1.8132,1.7877,1.8132,231200.0],["1997-04-08",1.8047,1.8471,1.8047,1.8301,516000.0],["1997-04-09",1.8216,1.8301,1.8047,1.8047,353600.0],["1997-04-10",1.7962,1.8132,1.7962,1.7962,404800.0],["1997-04-11",1.7962,1.8047,1.7623,1.7708,318400.0],["1997-04-14",1.7623,1.7708,1.7539,1.7708,1843200.0],["1997-04-15",1.7708,1.7793,1.7623,1.7793,308000.0],["1997-04-16",1.7643,1.7813,1.7643,1.7643,1083200.0],["1997-04-17",1.7728,1.7728,1.7387,1.7472,412000.0],["1997-04-18",1.7557,1.7557,1.7387,1.7472,344800.0],["1997-04-21",1.7472,1.7558,1.7131,1.7217,1222400.0],["1997-04-22",1.7217,1.7472,1.7131,1.7472,312000.0],["1997-04-23",1.7472,1.7472,1.7302,1.7302,555200.0],["1997-04-24",1.7217,1.7217,1.6961,1.7046,292800.0],["1997-04-25",1.6961,1.7131,1.6961,1.6961,168000.0],["1997-04-28",1.6876,1.7217,1.6876,1.7046,245600.0],["1997-04-29",1.7131,1.7131,1.679,1.6876,1127200.0],["1997-04-30",1.6876,1.6876,1.6705,1.6705,794400.0],["1997-05-01",1.679,1.679,1.6535,1.6535,632800.0],["1997-05-02",1.662,1.6705,1.6535,1.6535,1052800.0],["1997-05-05",1.662,1.7217,1.645,1.7217,2712800.0],["1997-05-06",1.7302,1.7302,1.662,1.6961,848000.0],["1997-05-07",1.7046,1.7131,1.6023,1.6279,3356000.0],["1997-05-08",1.6279,1.662,1.6023,1.645,1864000.0],["1997-05-09",1.6364,1.662,1.6364,1.6535,376000.0],["1997-05-12",1.6705,1.6876,1.662,1.679,657600.0],["1997-05-13",1.7131,1.7131,1.6961,1.6961,842400.0],["1997-05-14",1.6961,1.7387,1.6961,1.7217,922400.0],["1997-05-15",1.7131,1.7302,1.6961,1.7046,1184000.0],["1997-05-16",1.7046,1.7131,1.6961,1.7046,3796000.0],["1997-05-19",1.7046,1.7131,1.679,1.7046,2632800.0],["1997-05-20",1.6961,1.7046,1.662,1.6961,1836000.0],["1997-05-21",1.6961,1.6961,1.6449,1.662,2009600.0],["1997-05-22",1.679,1.679,1.662,1.679,1067200.0],["1997-05-23",1.679,1.7046,1.679,1.6961,714400.0],["1997-05-27",1.679,1.6876,1.6705,1.679,1296800.0],["1997-05-28",1.679,1.6876,1.662,1.6705,1268000.0],["1997-05-29",1.6705,1.679,1.6705,1.679,459200.0],["1997-05-30",1.6705,1.7217,1.6705,1.7217,408800.0],["1997-06-02",1.7302,1.7302,1.7046,1.7217,254400.0],["1997-06-03",1.7046,1.7131,1.6961,1.7131,615200.0],["1997-06-04",1.7046,1.7131,1.6961,1.7131,406400.0],["1997-06-05",1.6961,1.7217,1.6961,1.7046,259200.0],["1997-06-06",1.7046,1.7302,1.7046,1.7131,176000.0],["1997-06-09",1.7131,1.7131,1.6961,1.7131,446400.0],["1997-06-10",1.7131,1.7643,1.6961,1.7557,1122400.0],["1997-06-11",1.7387,1.7728,1.7217,1.7387,609600.0],["1997-06-12",1.7472,1.7643,1.7387,1.7643,527200.0],["1997-06-13",1.7557,1.7728,1.7472,1.7643,572800.0],["1997-06-16",1.7728,1.7898,1.7643,1.7898,491200.0],["1997-06-17",1.7813,1.7813,1.7643,1.7813,841600.0],["1997-06-18",1.7728,1.7984,1.7728,1.7898,478400.0],["1997-06-19",1.7813,1.7984,1.7813,1.7898,315200.0],["1997-06-20",1.7898,1.7898,1.7728,1.7813,208000.0],["1997-06-23",1.7813,1.7898,1.7557,1.7728,578400.0],["1997-06-24",1.7813,1.7984,1.7728,1.7941,392000.0],["1997-06-25",1.7984,1.8154,1.7813,1.8069,356800.0],["1997-06-26",1.7984,1.8239,1.7984,1.8111,680000.0],["1997-06-27",1.8239,1.841,1.8111,1.841,540800.0],["1997-06-30",1.8239,1.8495,1.8069,1.8325,1329600.0],["1997-07-01",1.841,1.8452,1.7813,1.7984,802400.0],["1997-07-02",1.7898,1.841,1.7898,1.8367,349600.0],["1997-07-03",1.8367,1.8452,1.8325,1.8367,227200.0],["1997-07-07",1.8367,1.8495,1.8197,1.8367,930400.0],["1997-07-08",1.8367,1.841,1.8069,1.8154,1428000.0],["1997-07-09",1.8154,1.8325,1.8154,1.8325,576000.0],["1997-07-10",1.8239,1.841,1.8111,1.8197,318400.0],["1997-07-11",1.8239,1.858,1.8239,1.8495,929600.0],["1997-07-14",1.8495,1.8665,1.841,1.8665,372000.0],["1997-07-15",1.8708,1.8708,1.8239,1.8665,2018400.0],["1997-07-16",1.86,1.8729,1.8515,1.8643,164800.0],["1997-07-17",1.8557,1.8686,1.8215,1.8515,325600.0],["1997-07-18",1.8515,1.86,1.8343,1.86,546400.0],["1997-07-21",1.8515,1.8643,1.8429,1.8429,878400.0],["1997-07-22",1.8343,1.9415,1.8343,1.9415,1859200.0],["1997-07-23",1.9329,1.9329,1.9072,1.9329,2748000.0],["1997-07-24",1.9286,1.9415,1.92,1.9372,731200.0],["1997-07-25",1.9329,1.95,1.9286,1.95,583200.0],["1997-07-28",1.95,1.9672,1.9458,1.9629,591200.0],["1997-07-29",1.98,1.9886,1.9458,1.9543,2956800.0],["1997-07-30",1.9457,1.95,1.9329,1.9457,1637600.0],["1997-07-31",1.95,1.95,1.9286,1.9372,324000.0],["1997-08-01",1.9243,1.9629,1.9243,1.9543,392800.0],["1997-08-04",1.9543,2.0186,1.9543,2.0186,1231200.0],["1997-08-05",2.0058,2.0229,1.9929,2.0143,411200.0],["1997-08-06",1.9972,2.0058,1.9886,2.0058,372800.0],["1997-08-07",2.01,2.0229,2.0015,2.0143,366400.0],["1997-08-08",2.0058,2.0058,1.98,1.98,176800.0],["1997-08-11",1.9886,1.9886,1.9286,1.9415,492800.0],["1997-08-12",1.9586,1.9715,1.8815,1.9286,540800.0],["1997-08-13",1.9372,1.9458,1.8986,1.9372,407200.0],["1997-08-14",1.9286,1.9372,1.9029,1.9286,991200.0],["1997-08-15",1.9286,1.9286,1.92,1.9243,451200.0],["1997-08-18",1.9243,1.9372,1.9243,1.9372,981600.0],["1997-08-19",1.9286,1.9586,1.9286,1.9543,341600.0],["1997-08-20",1.9543,1.9543,1.9329,1.9457,485600.0],["1997-08-21",1.9415,1.9629,1.9415,1.9586,560800.0],["1997-08-22",1.95,1.9758,1.9458,1.9758,148800.0],["1997-08-25",1.9929,2.0272,1.9672,1.9758,872800.0],["1997-08-26",1.98,2.0186,1.9715,1.9886,388000.0],["1997-08-27",1.9843,2.0143,1.9843,2.01,674400.0],["1997-08-28",2.01,2.0572,1.9886,2.0443,816000.0],["1997-08-29",2.04,2.0572,2.0272,2.04,896800.0],["1997-09-02",2.0229,2.0529,2.0058,2.0486,1186400.0],["1997-09-03",2.0443,2.0529,2.0443,2.0529,150400.0],["1997-09-04",2.0486,2.0572,2.0315,2.0315,320000.0],["1997-09-05",2.0315,2.0872,2.0315,2.04,1016800.0],["1997-09-08",2.04,2.04,2.0058,2.0143,300800.0],["1997-09-09",2.0143,2.0272,2.01,2.0186,857600.0],["1997-09-10",2.0229,2.0229,2.0015,2.01,1273600.0],["1997-09-11",2.0058,2.0058,1.9715,1.9886,744800.0],["1997-09-12",1.9929,2.0315,1.9929,2.0186,573600.0],["1997-09-15",2.0358,2.0915,2.0358,2.0872,446400.0],["1997-09-16",2.0872,2.0872,2.0658,2.0786,146400.0],["1997-09-17",2.0486,2.0829,2.0486,2.0658,211200.0],["1997-09-18",2.0658,2.1515,2.0572,2.1429,1860800.0],["1997-09-19",2.19,2.19,2.1343,2.1343,1564800.0],["1997-09-22",2.1515,2.1686,2.1472,2.1472,732000.0],["1997-09-23",2.1386,2.1558,2.1343,2.1558,638400.0],["1997-09-24",2.1515,2.2029,2.1472,2.19,966400.0],["1997-09-25",2.1772,2.19,2.1686,2.1772,220800.0],["1997-09-26",2.1686,2.19,2.1686,2.1729,448000.0],["1997-09-29",2.1686,2.1943,2.1686,2.19,176800.0],["1997-09-30",2.1943,2.2072,2.1815,2.1986,746400.0],["1997-10-01",2.1986,2.2286,2.19,2.2243,322400.0],["1997-10-02",2.2158,2.2458,2.2115,2.2286,362400.0],["1997-10-03",2.2286,2.2286,2.2029,2.2115,435200.0],["1997-10-06",2.2115,2.2115,2.1815,2.19,915200.0],["1997-10-07",2.1943,2.2286,2.1772,2.2243,636800.0],["1997-10-08",2.2286,2.2286,2.1943,2.2029,324800.0],["1997-10-09",2.1858,2.2286,2.1815,2.2243,341600.0],["1997-10-10",2.2158,2.2158,2.1772,2.1772,318400.0],["1997-10-13",2.1643,2.19,2.16,2.19,351200.0],["1997-10-14",2.1858,2.1858,2.1729,2.1858,680000.0],["1997-10-15",2.1792,2.1964,2.1706,2.1921,360800.0],["1997-10-16",2.1964,2.2223,2.1706,2.1792,356800.0],["1997-10-17",2.1792,2.1792,2.1189,2.1361,260000.0],["1997-10-20",2.1534,2.1534,2.1318,2.1404,356000.0],["1997-10-21",2.1361,2.1361,2.106,2.106,398400.0],["1997-10-22",2.0974,2.1189,2.0802,2.0802,523200.0],["1997-10-23",2.0629,2.0845,2.0371,2.0414,852000.0],["1997-10-24",2.0328,2.0457,1.9983,2.0112,430400.0],["1997-10-27",2.0156,2.0414,1.9682,1.9725,862400.0],["1997-10-28",1.9036,2.0371,1.895,2.0285,1459200.0],["1997-10-29",2.0112,2.0802,2.0112,2.0715,816800.0],["1997-10-30",2.0586,2.0802,2.0543,2.0715,734400.0],["1997-10-31",2.0802,2.106,2.0715,2.0715,577600.0],["1997-11-03",2.0758,2.1017,2.0586,2.0931,1299200.0],["1997-11-04",2.0845,2.1017,2.0672,2.1017,1209600.0],["1997-11-05",2.1189,2.1404,2.106,2.1146,490400.0],["1997-11-06",2.1103,2.1103,2.05,2.0672,396800.0],["1997-11-07",2.05,2.0586,2.0199,2.0328,252000.0],["1997-11-10",2.05,2.1189,2.0371,2.1103,1848800.0],["1997-11-11",2.0931,2.1146,2.0802,2.0931,168800.0],["1997-11-12",2.0758,2.1189,2.0629,2.0758,440800.0],["1997-11-13",2.0758,2.1232,2.0715,2.1017,548000.0],["1997-11-14",2.1017,2.1232,2.0802,2.1103,124000.0],["1997-11-17",2.1232,2.1534,2.1146,2.1275,370400.0],["1997-11-18",2.1275,2.1361,2.0845,2.0845,555200.0],["1997-11-19",2.0758,2.1017,2.0672,2.0931,662400.0],["1997-11-20",2.0931,2.1017,2.0845,2.0931,625600.0],["1997-11-21",2.0931,2.1275,2.0888,2.1232,655200.0],["1997-11-24",2.1232,2.1749,2.1146,2.1663,1901600.0],["1997-11-25",2.1835,2.2007,2.1189,2.1706,986400.0],["1997-11-26",2.1878,2.1964,2.1361,2.1361,520000.0],["1997-11-28",2.1361,2.1491,2.1017,2.1017,222400.0],["1997-12-01",2.0845,2.106,2.0586,2.0629,941600.0],["1997-12-02",2.0672,2.0758,2.0414,2.0586,1649600.0],["1997-12-03",2.0414,2.0715,2.0414,2.0672,837600.0],["1997-12-04",2.0629,2.0758,2.0586,2.0715,557600.0],["1997-12-05",2.0845,2.0845,2.0543,2.0629,487200.0],["1997-12-08",2.0457,2.0586,2.0285,2.0586,1753600.0],["1997-12-09",2.0672,2.0888,2.0586,2.0672,900000.0],["1997-12-10",2.0672,2.0672,2.0156,2.0586,279200.0],["1997-12-11",2.0414,2.0586,2.0285,2.0285,293600.0],["1997-12-12",2.0457,2.0543,2.0285,2.05,382400.0],["1997-12-15",2.0414,2.0802,2.0414,2.0629,860000.0],["1997-12-16",2.0586,2.0586,2.0156,2.0285,699200.0],["1997-12-17",2.0457,2.0586,2.0112,2.0199,274400.0],["1997-12-18",2.1189,2.1275,2.0715,2.0845,911200.0],["1997-12-19",2.0931,2.0931,2.0328,2.0931,926400.0],["1997-12-22",2.0758,2.1663,2.0672,2.1663,628000.0],["1997-12-23",2.162,2.162,2.1146,2.1361,360800.0],["1997-12-24",2.1275,2.1534,2.1232,2.1448,109600.0],["1997-12-26",2.1448,2.1663,2.1275,2.1534,141600.0],["1997-12-29",2.1534,2.1921,2.1534,2.1792,362400.0],["1997-12-30",2.1835,2.2481,2.1706,2.2309,1121600.0],["1997-12-31",2.218,2.2783,2.218,2.2567,476000.0],["1998-01-02",2.2567,2.2696,2.2438,2.2696,762400.0],["1998-01-05",2.2697,2.2697,2.2094,2.218,1196800.0],["1998-01-06",2.2007,2.2007,2.1792,2.1878,377600.0],["1998-01-07",2.1706,2.218,2.1577,2.218,336800.0],["1998-01-08",2.2094,2.2266,2.1921,2.218,232000.0],["1998-01-09",2.2223,2.2223,2.1577,2.1577,181600.0],["1998-01-12",2.1491,2.1491,2.1017,2.1404,326400.0],["1998-01-13",2.1361,2.2007,2.1189,2.1921,470400.0],["1998-01-14",2.1964,2.205,2.1491,2.1663,170400.0],["1998-01-15",2.162,2.1706,2.1404,2.1448,504000.0],["1998-01-16",2.162,2.2137,2.1361,2.2094,282400.0],["1998-01-20",2.205,2.2395,2.205,2.2395,686400.0],["1998-01-21",2.2203,2.2636,2.2203,2.2592,493600.0],["1998-01-22",2.2506,2.2722,2.2289,2.2592,1071200.0],["1998-01-23",2.2592,2.2636,2.2463,2.2463,483200.0],["1998-01-26",2.2549,2.2722,2.2463,2.2636,637600.0],["1998-01-27",2.2549,2.2679,2.2463,2.2636,154400.0],["1998-01-28",2.2592,2.2852,2.2463,2.2679,1116000.0],["1998-01-29",2.2679,2.3545,2.2679,2.3371,2509600.0],["1998-01-30",2.3718,2.3718,2.3025,2.3025,831200.0],["1998-02-02",2.3155,2.3415,2.3155,2.3371,2567200.0],["1998-02-03",2.3371,2.3631,2.3025,2.3458,280800.0],["1998-02-04",2.3371,2.3674,2.3371,2.3501,387200.0],["1998-02-05",2.3545,2.3631,2.3112,2.3328,317600.0],["1998-02-06",2.3501,2.3891,2.3501,2.3804,496800.0],["1998-02-09",2.3848,2.3891,2.3631,2.3891,182400.0],["1998-02-10",2.3718,2.428,2.3718,2.4237,543200.0],["1998-02-11",2.428,2.454,2.4237,2.454,785600.0],["1998-02-12",2.4453,2.4843,2.4453,2.4843,1144000.0],["1998-02-13",2.4843,2.5016,2.4713,2.5016,857600.0],["1998-02-17",2.4973,2.5622,2.415,2.4194,2438400.0],["1998-02-18",2.428,2.493,2.4237,2.4583,2816800.0],["1998-02-19",2.4756,2.4756,2.4367,2.454,899200.0],["1998-02-20",2.4453,2.4627,2.4194,2.4497,635200.0],["1998-02-23",2.4497,2.4583,2.441,2.4497,760800.0],["1998-02-24",2.4453,2.454,2.441,2.454,940800.0],["1998-02-25",2.4453,2.5622,2.4237,2.5406,1738400.0],["1998-02-26",2.5319,2.5968,2.5146,2.5665,1446400.0],["1998-02-27",2.5752,2.5882,2.5233,2.5709,404000.0],["1998-03-02",2.5709,2.5709,2.4843,2.5103,1246400.0],["1998-03-03",2.5103,2.5968,2.4973,2.5795,1188800.0],["1998-03-04",2.5665,2.5882,2.5579,2.5838,220000.0],["1998-03-05",2.5752,2.5795,2.5492,2.5535,369600.0],["1998-03-06",2.5535,2.6185,2.5535,2.5882,1830400.0],["1998-03-09",2.5925,2.6271,2.5882,2.6012,877600.0],["1998-03-10",2.6055,2.6315,2.5925,2.6055,687200.0],["1998-03-11",2.6228,2.6228,2.5709,2.6055,1041600.0],["1998-03-12",2.6185,2.6358,2.6012,2.6271,676800.0],["1998-03-13",2.6315,2.6617,2.6271,2.6444,692800.0],["1998-03-16",2.6444,2.6488,2.6315,2.6488,378400.0],["1998-03-17",2.6488,2.6531,2.6314,2.6358,594400.0],["1998-03-18",2.6228,2.6488,2.6228,2.6401,463200.0],["1998-03-19",2.6315,2.6444,2.6055,2.6185,670400.0],["1998-03-20",2.6185,2.6271,2.6098,2.6228,792000.0],["1998-03-23",2.6401,2.6877,2.6141,2.6877,868800.0],["1998-03-24",2.6747,2.7007,2.6617,2.7007,518400.0],["1998-03-25",2.692,2.692,2.5795,2.5968,1260000.0],["1998-03-26",2.6055,2.6055,2.5665,2.5838,492000.0],["1998-03-27",2.5925,2.5968,2.5232,2.5276,1171200.0],["1998-03-30",2.5146,2.5622,2.493,2.5579,1264000.0],["1998-03-31",2.5665,2.7267,2.5665,2.6877,1603200.0],["1998-04-01",2.692,2.7007,2.6271,2.6315,805600.0],["1998-04-02",2.6141,2.6964,2.6141,2.6617,1359200.0],["1998-04-03",2.5535,2.5579,2.4021,2.454,3218400.0],["1998-04-06",2.4583,2.5103,2.3371,2.3501,4199200.0],["1998-04-07",2.3545,2.3718,2.2419,2.3718,5056800.0],["1998-04-08",2.3848,2.454,2.3458,2.454,1696800.0],["1998-04-09",2.454,2.5103,2.4021,2.4021,2000800.0],["1998-04-13",2.3934,2.415,2.3804,2.415,2027200.0],["1998-04-14",2.4064,2.4107,2.3371,2.3588,2365600.0],["1998-04-15",2.3612,2.3656,2.3221,2.3264,903200.0],["1998-04-16",2.3221,2.3221,2.2786,2.3047,542400.0],["1998-04-17",2.3047,2.3873,2.3047,2.3656,1178400.0],["1998-04-20",2.3656,2.3699,2.3482,2.3612,1103200.0],["1998-04-21",2.3612,2.3612,2.2873,2.3308,1517600.0],["1998-04-22",2.3264,2.3525,2.3134,2.3221,615200.0],["1998-04-23",2.3177,2.3308,2.3047,2.3047,1080800.0],["1998-04-24",2.3047,2.3177,2.2916,2.2916,1369600.0],["1998-04-27",2.2786,2.2829,2.2612,2.2699,1068000.0],["1998-04-28",2.2873,2.2916,2.2308,2.2351,1537600.0],["1998-04-29",2.2308,2.2829,2.2221,2.2395,2024000.0],["1998-04-30",2.2395,2.3743,2.2395,2.3656,1054400.0],["1998-05-01",2.3656,2.3656,2.3308,2.3351,750400.0],["1998-05-04",2.3351,2.3351,2.2569,2.2612,687200.0],["1998-05-05",2.2699,2.2699,2.2264,2.2308,1385600.0],["1998-05-06",2.2395,2.2786,2.2308,2.2569,1008800.0],["1998-05-07",2.2612,2.2873,2.2569,2.2743,782400.0],["1998-05-08",2.2743,2.3134,2.2525,2.2525,879200.0],["1998-05-11",2.2569,2.2873,2.2525,2.2873,447200.0],["1998-05-12",2.296,2.3047,2.2786,2.2786,719200.0],["1998-05-13",2.2873,2.296,2.2786,2.2829,890400.0],["1998-05-14",2.2829,2.3264,2.2829,2.3134,456800.0],["1998-05-15",2.3917,2.4047,2.3743,2.3917,1957600.0],["1998-05-18",2.3873,2.4264,2.3873,2.4134,1420000.0],["1998-05-19",2.4134,2.4134,2.383,2.383,754400.0],["1998-05-20",2.3743,2.4221,2.3743,2.4047,698400.0],["1998-05-21",2.4047,2.4221,2.3786,2.383,1232800.0],["1998-05-22",2.3917,2.4091,2.3743,2.3743,512000.0],["1998-05-26",2.383,2.4091,2.3525,2.3569,916000.0],["1998-05-27",2.3482,2.3743,2.3134,2.3656,1729600.0],["1998-05-28",2.3656,2.3743,2.3525,2.3525,972800.0],["1998-05-29",2.3612,2.3699,2.3351,2.3395,604000.0],["1998-06-01",2.3395,2.3482,2.309,2.3177,1632800.0],["1998-06-02",2.3134,2.3525,2.3134,2.3308,398400.0],["1998-06-03",2.3482,2.3656,2.3308,2.3308,694400.0],["1998-06-04",2.3308,2.3308,2.296,2.296,1010400.0],["1998-06-05",2.3134,2.3699,2.3047,2.3525,815200.0],["1998-06-08",2.3917,2.4395,2.383,2.4221,759200.0],["1998-06-09",2.4134,2.4438,2.4047,2.4351,365600.0],["1998-06-10",2.4264,2.4743,2.4091,2.4264,504000.0],["1998-06-11",2.4177,2.4177,2.3873,2.396,596800.0],["1998-06-12",2.3917,2.4699,2.3917,2.4699,608800.0],["1998-06-15",2.4525,2.4525,2.4178,2.4264,978400.0],["1998-06-16",2.4221,2.4569,2.4177,2.4569,623200.0],["1998-06-17",2.4569,2.496,2.4351,2.4699,911200.0],["1998-06-18",2.4743,2.4743,2.3873,2.396,668800.0],["1998-06-19",2.3699,2.396,2.3699,2.3786,768800.0],["1998-06-22",2.3786,2.4177,2.3786,2.3786,416800.0],["1998-06-23",2.3786,2.4004,2.3699,2.3743,524800.0],["1998-06-24",2.3612,2.383,2.3612,2.3656,222400.0],["1998-06-25",2.3786,2.4047,2.3482,2.3917,436000.0],["1998-06-26",2.3917,2.4178,2.3917,2.4178,723200.0],["1998-06-29",2.4091,2.4264,2.4004,2.4004,1077600.0],["1998-06-30",2.3917,2.4134,2.383,2.4047,1180800.0],["1998-07-01",2.4134,2.4264,2.3917,2.4221,1236000.0],["1998-07-02",2.4091,2.4177,2.396,2.396,547200.0],["1998-07-06",2.3917,2.3917,2.3482,2.3482,935200.0],["1998-07-07",2.3482,2.3612,2.3438,2.3438,843200.0],["1998-07-08",2.3395,2.3569,2.3308,2.3482,706400.0],["1998-07-09",2.3525,2.3569,2.3177,2.3308,628800.0],["1998-07-10",2.3221,2.3612,2.3221,2.3525,511200.0],["1998-07-13",2.3438,2.3438,2.2873,2.296,1000800.0],["1998-07-14",2.309,2.3395,2.2743,2.3308,961600.0],["1998-07-15",2.3376,2.4687,2.3376,2.4119,1497600.0],["1998-07-16",2.4381,2.6216,2.4337,2.5823,1996800.0],["1998-07-17",2.5648,2.5692,2.5342,2.5473,593600.0],["1998-07-20",2.5298,2.543,2.4949,2.4949,451200.0],["1998-07-21",2.5036,2.5167,2.4512,2.4599,259200.0],["1998-07-22",2.4774,2.4905,2.4425,2.4643,505600.0],["1998-07-23",2.473,2.4905,2.4556,2.4862,483200.0],["1998-07-24",2.4862,2.4949,2.4643,2.4687,886400.0],["1998-07-27",2.4556,2.4556,2.4031,2.4119,221600.0],["1998-07-28",2.4119,2.4119,2.3376,2.3376,669600.0],["1998-07-29",2.3332,2.342,2.3158,2.3201,323200.0],["1998-07-30",2.3289,2.3507,2.3245,2.3332,483200.0],["1998-07-31",2.3201,2.3289,2.2589,2.2677,394400.0],["1998-08-03",2.2721,2.3332,2.2546,2.2677,585600.0],["1998-08-04",2.2677,2.2677,2.1672,2.2109,532800.0],["1998-08-05",2.2021,2.2021,2.1759,2.1847,323200.0],["1998-08-06",2.1716,2.1847,2.1191,2.1191,832000.0],["1998-08-07",2.1322,2.1322,2.1104,2.1235,1666400.0],["1998-08-10",2.1279,2.1322,2.0842,2.0842,944000.0],["1998-08-11",2.0754,2.0754,2.0361,2.0667,704000.0],["1998-08-12",2.0842,2.0973,2.0492,2.0842,764000.0],["1998-08-13",2.0885,2.1235,2.0492,2.058,1068800.0],["1998-08-14",2.0405,2.0798,2.023,2.0492,2186400.0],["1998-08-17",2.0449,2.058,2.0317,2.0492,440000.0],["1998-08-18",2.058,2.058,2.0317,2.0449,587200.0],["1998-08-19",2.0449,2.0449,1.9618,1.9924,716800.0],["1998-08-20",2.0099,2.023,1.9575,1.9793,324000.0],["1998-08-21",1.9662,2.0274,1.9007,2.0274,1558400.0],["1998-08-24",2.0186,2.023,1.9575,1.9968,611200.0],["1998-08-25",1.988,2.0623,1.988,2.0405,714400.0],["1998-08-26",2.0405,2.0536,1.9924,2.0492,806400.0],["1998-08-27",2.0317,2.0317,1.9924,2.0099,1482400.0],["1998-08-28",2.023,2.023,1.9924,2.0055,688000.0],["1998-08-31",1.9968,2.023,1.9138,1.9269,806400.0],["1998-09-01",1.9225,1.9444,1.8788,1.9225,799200.0],["1998-09-02",1.9312,1.9968,1.9225,1.9575,572800.0],["1998-09-03",1.9487,1.9575,1.9138,1.9575,481600.0],["1998-09-04",1.9487,1.9575,1.9225,1.9575,370400.0],["1998-09-08",1.9837,2.0186,1.9575,1.988,396800.0],["1998-09-09",1.9968,2.0055,1.9094,1.9138,787200.0],["1998-09-10",1.905,1.9138,1.8876,1.9138,373600.0],["1998-09-11",1.9225,1.9837,1.8963,1.9793,1059200.0],["1998-09-14",2.0274,2.0536,2.0186,2.0186,863200.0],["1998-09-15",2.0186,2.0186,1.94,1.9444,577600.0],["1998-09-16",1.9356,1.9706,1.9138,1.9706,997600.0],["1998-09-17",1.9706,1.9706,1.8613,1.8613,795200.0],["1998-09-18",1.8613,1.8963,1.8482,1.8832,2118400.0],["1998-09-21",1.8657,1.8788,1.8176,1.8482,582400.0],["1998-09-22",1.8482,1.9094,1.8482,1.9007,654400.0],["1998-09-23",1.8876,1.9575,1.8876,1.905,620800.0],["1998-09-24",1.8876,1.8876,1.8308,1.8308,768000.0],["1998-09-25",1.8045,1.8832,1.7958,1.8395,960000.0],["1998-09-28",1.857,1.8832,1.8395,1.8832,621600.0],["1998-09-29",1.9575,1.9749,1.8963,1.9138,704000.0],["1998-09-30",1.9138,1.9312,1.8919,1.8919,598400.0],["1998-10-01",1.8832,1.94,1.8832,1.8919,355200.0],["1998-10-02",1.9007,1.9793,1.8963,1.9793,1226400.0],["1998-10-05",1.9793,2.0492,1.9793,2.0186,1529600.0],["1998-10-06",2.0143,2.0449,1.9968,2.0274,724000.0],["1998-10-07",2.0274,2.1366,2.0274,2.1322,1809600.0],["1998-10-08",2.0929,2.1148,2.0798,2.1148,563200.0],["1998-10-09",2.1235,2.1366,2.0798,2.1366,1228800.0],["1998-10-12",2.1847,2.1934,2.0711,2.0885,1152000.0],["1998-10-13",2.0885,2.0973,2.0711,2.0929,952800.0],["1998-10-14",2.0842,2.1322,2.0842,2.0973,648800.0],["1998-10-15",2.0973,2.1847,2.0973,2.1759,590400.0],["1998-10-16",2.1759,2.2109,2.1672,2.1803,1176800.0],["1998-10-19",2.1803,2.2327,2.1672,2.2065,928800.0],["1998-10-20",2.2065,2.2371,2.1934,2.2284,1528800.0],["1998-10-21",2.2352,2.2352,2.1606,2.1781,704000.0],["1998-10-22",2.1957,2.2308,2.1562,2.2176,264000.0],["1998-10-23",2.222,2.2572,2.2001,2.2396,1047200.0],["1998-10-26",2.2045,2.2616,2.1957,2.2528,688000.0],["1998-10-27",2.266,2.2967,2.2572,2.2967,664800.0],["1998-10-28",2.2967,2.3143,2.2879,2.3099,1371200.0],["1998-10-29",2.3011,2.3055,2.2835,2.2835,329600.0],["1998-10-30",2.2879,2.3143,2.2616,2.2879,596800.0],["1998-11-02",2.2879,2.3757,2.2879,2.3757,524800.0],["1998-11-03",2.367,2.367,2.3011,2.3011,379200.0],["1998-11-04",2.3055,2.3274,2.266,2.3143,517600.0],["1998-11-05",2.3143,2.3406,2.2835,2.2835,604800.0],["1998-11-06",2.2703,2.3099,2.2703,2.3055,559200.0],["1998-11-09",2.3099,2.3099,2.1913,2.1957,1084000.0],["1998-11-10",2.2045,2.2747,2.1957,2.266,849600.0],["1998-11-11",2.2616,2.2703,2.2484,2.2484,207200.0],["1998-11-12",2.2352,2.3055,2.2308,2.2879,549600.0],["1998-11-13",2.2879,2.3362,2.2703,2.3318,541600.0],["1998-11-16",2.3186,2.3274,2.2791,2.3099,473600.0],["1998-11-17",2.2835,2.2923,2.2484,2.2747,1688000.0],["1998-11-18",2.2616,2.266,2.2484,2.2616,368000.0],["1998-11-19",2.2616,2.266,2.244,2.2528,472000.0],["1998-11-20",2.2528,2.2528,2.2089,2.2089,320800.0],["1998-11-23",2.2308,2.2484,2.2133,2.222,698400.0],["1998-11-24",2.2396,2.244,2.222,2.2264,667200.0],["1998-11-25",2.2308,2.2747,2.1869,2.2176,1335200.0],["1998-11-27",2.222,2.222,2.1869,2.1957,132800.0],["1998-11-30",2.1957,2.1957,2.0771,2.0771,894400.0],["1998-12-01",2.0727,2.1079,2.0639,2.1079,1509600.0],["1998-12-02",2.1254,2.1781,2.1123,2.1737,730400.0],["1998-12-03",2.1737,2.2176,2.1737,2.1825,341600.0],["1998-12-04",2.1869,2.2089,2.1781,2.2001,507200.0],["1998-12-07",2.0903,2.1781,2.0903,2.1781,1384800.0],["1998-12-08",2.1825,2.1825,2.1518,2.1562,442400.0],["1998-12-09",2.1562,2.1781,2.1342,2.1562,544000.0],["1998-12-10",2.1781,2.2001,2.1606,2.165,541600.0],["1998-12-11",2.1781,2.1957,2.1737,2.1737,746400.0],["1998-12-14",2.1606,2.1737,2.143,2.143,409600.0],["1998-12-15",2.1342,2.2089,2.1342,2.1957,609600.0],["1998-12-16",2.1913,2.3011,2.1913,2.2484,972800.0],["1998-12-17",2.2484,2.2791,2.2484,2.2572,872000.0],["1998-12-18",2.2572,2.2572,2.2176,2.2176,1016800.0],["1998-12-21",2.2308,2.2572,2.2264,2.2572,880000.0],["1998-12-22",2.244,2.2528,2.2352,2.2352,252800.0],["1998-12-23",2.2484,2.2791,2.244,2.2703,678400.0],["1998-12-24",2.2747,2.2747,2.244,2.244,204800.0],["1998-12-28",2.2484,2.2923,2.2484,2.2835,231200.0],["1998-12-29",2.2835,2.3011,2.266,2.2791,393600.0],["1998-12-30",2.2791,2.3011,2.2484,2.2791,297600.0],["1998-12-31",2.2791,2.3186,2.2616,2.3011,775200.0],["1999-01-04",2.3186,2.3186,2.2572,2.2835,851200.0],["1999-01-05",2.2747,2.2967,2.2703,2.2835,645600.0],["1999-01-06",2.3011,2.3011,2.266,2.3011,499200.0],["1999-01-07",2.2835,2.345,2.2835,2.345,1075200.0],["1999-01-08",2.3274,2.3494,2.2967,2.323,644800.0],["1999-01-11",2.323,2.323,2.2835,2.3011,508000.0],["1999-01-12",2.3055,2.3143,2.2967,2.3011,1055200.0],["1999-01-13",2.2967,2.2967,2.2484,2.2835,548000.0],["1999-01-14",2.3011,2.3011,2.2747,2.2967,537600.0],["1999-01-15",2.2967,2.3186,2.2967,2.3099,275200.0],["1999-01-19",2.2923,2.2967,2.222,2.2572,1343200.0],["1999-01-20",2.2732,2.2953,2.26,2.2688,421600.0],["1999-01-21",2.26,2.26,2.2159,2.2335,668000.0],["1999-01-22",2.2159,2.2335,2.1894,2.2335,428800.0],["1999-01-25",2.2512,2.3041,2.2247,2.2997,336800.0],["1999-01-26",2.3041,2.3659,2.2688,2.2953,1988000.0],["1999-01-27",2.3041,2.3483,2.3041,2.3218,1662400.0],["1999-01-28",2.3394,2.5557,2.3394,2.5072,1680800.0],["1999-01-29",2.5072,2.5602,2.4675,2.4851,1350400.0],["1999-02-01",2.4807,2.5028,2.463,2.4675,745600.0],["1999-02-02",2.4807,2.5248,2.4719,2.5116,2546400.0],["1999-02-03",2.5204,2.5822,2.5116,2.516,423200.0],["1999-02-04",2.5337,2.5337,2.5072,2.5072,584000.0],["1999-02-05",2.5072,2.5337,2.5072,2.5337,282400.0],["1999-02-08",2.5513,2.6573,2.5513,2.6396,1585600.0],["1999-02-09",2.6219,2.6484,2.591,2.5955,989600.0],["1999-02-10",2.591,2.6131,2.5778,2.5778,540000.0],["1999-02-11",2.569,2.6131,2.5557,2.6043,570400.0],["1999-02-12",2.5955,2.5999,2.5513,2.5911,392000.0],["1999-02-16",2.5822,2.6175,2.5822,2.5999,810400.0],["1999-02-17",2.591,2.6573,2.5778,2.6043,523200.0],["1999-02-18",2.6219,2.6484,2.5646,2.6219,993600.0],["1999-02-19",2.6131,2.6749,2.5822,2.6087,606400.0],["1999-02-22",2.6219,2.6573,2.6131,2.6573,404000.0],["1999-02-23",2.6661,2.6749,2.5822,2.5822,694400.0],["1999-02-24",2.5866,2.6175,2.5866,2.5999,1069600.0],["1999-02-25",2.5822,2.5955,2.4719,2.5116,1739200.0],["1999-02-26",2.5204,2.5513,2.5028,2.5425,816000.0],["1999-03-01",2.5602,2.6396,2.5381,2.6308,815200.0],["1999-03-02",2.6131,2.6396,2.5999,2.6131,1118400.0],["1999-03-03",2.6043,2.6308,2.5248,2.5425,948000.0],["1999-03-04",2.5425,2.5425,2.4542,2.5293,2077600.0],["1999-03-05",2.5469,2.5999,2.5469,2.5778,1951200.0],["1999-03-08",2.5778,2.6396,2.5778,2.6308,1152800.0],["1999-03-09",2.6308,2.6749,2.5955,2.6131,4250400.0],["1999-03-10",2.6396,2.6396,2.5955,2.6043,560000.0],["1999-03-11",2.6131,2.6131,2.5557,2.5734,1155200.0],["1999-03-12",2.591,2.5999,2.4807,2.5293,2106400.0],["1999-03-15",2.5602,2.6131,2.5513,2.6043,1302400.0],["1999-03-16",2.5955,2.6131,2.5513,2.6043,418400.0],["1999-03-17",2.591,2.6131,2.5822,2.6087,352000.0],["1999-03-18",2.5999,2.6396,2.5072,2.5072,2044000.0],["1999-03-19",2.4719,2.5381,2.4719,2.4719,984000.0],["1999-03-22",2.4763,2.4939,2.4542,2.4851,712000.0],["1999-03-23",2.4763,2.6396,2.463,2.569,1737600.0],["1999-03-24",2.5778,2.6396,2.5425,2.5734,1291200.0],["1999-03-25",2.5557,2.5734,2.5337,2.5337,686400.0],["1999-03-26",2.4895,2.5248,2.4719,2.4719,628000.0],["1999-03-29",2.4895,2.5557,2.4895,2.5513,836800.0],["1999-03-30",2.5337,2.5337,2.4719,2.4719,446400.0],["1999-03-31",2.4719,2.5204,2.4719,2.516,1154400.0],["1999-04-01",2.516,2.5337,2.4895,2.5204,258400.0],["1999-04-05",2.4939,2.4939,2.4498,2.463,928000.0],["1999-04-06",2.463,2.4895,2.4189,2.4233,2141600.0],["1999-04-07",2.4233,2.463,2.4233,2.4498,799200.0],["1999-04-08",2.4366,2.4807,2.4366,2.4586,509600.0],["1999-04-09",2.4542,2.4895,2.4542,2.4807,500800.0],["1999-04-12",2.463,2.4719,2.4542,2.4542,912800.0],["1999-04-13",2.4542,2.4807,2.4454,2.463,975200.0],["1999-04-14",2.4659,2.5901,2.4659,2.5546,1608000.0],["1999-04-15",2.5856,2.5901,2.5058,2.5812,3179200.0],["1999-04-16",2.5635,2.5856,2.528,2.5368,988800.0],["1999-04-19",2.5413,2.5501,2.4748,2.5235,878400.0],["1999-04-20",2.5324,2.5989,2.5147,2.5989,1515200.0],["1999-04-21",2.6078,2.6167,2.5635,2.5901,1536800.0],["1999-04-22",2.5812,2.6122,2.5679,2.6034,826400.0],["1999-04-23",2.6034,2.6522,2.5635,2.6211,1463200.0],["1999-04-26",2.6211,2.6477,2.6078,2.6211,1140800.0],["1999-04-27",2.6034,2.6433,2.5945,2.5989,541600.0],["1999-04-28",2.6167,2.7187,2.6034,2.6965,1498400.0],["1999-04-29",2.6255,2.63,2.5856,2.5989,840800.0],["1999-04-30",2.5635,2.661,2.5635,2.6078,903200.0],["1999-05-03",2.6078,2.6255,2.5768,2.6078,898400.0],["1999-05-04",2.6078,2.6743,2.5945,2.6743,802400.0],["1999-05-05",2.6921,2.7675,2.6743,2.763,1084800.0],["1999-05-06",2.7453,2.763,2.6965,2.7364,653600.0],["1999-05-07",2.7275,2.7675,2.7142,2.7275,608800.0],["1999-05-10",2.7364,2.7719,2.7187,2.7719,820000.0],["1999-05-11",2.7719,2.8118,2.6965,2.7497,1151200.0],["1999-05-12",2.7586,2.8251,2.7497,2.8029,670400.0],["1999-05-13",2.8029,2.8074,2.7675,2.7896,1320800.0],["1999-05-14",2.7896,2.7985,2.7453,2.7941,1017600.0],["1999-05-17",2.8118,2.8118,2.7142,2.7187,896000.0],["1999-05-18",2.7009,2.7763,2.7009,2.7453,469600.0],["1999-05-19",2.7896,2.8029,2.7497,2.7852,871200.0],["1999-05-20",2.7852,2.8118,2.7586,2.8118,869600.0],["1999-05-21",2.834,2.834,2.7675,2.7852,1165600.0],["1999-05-24",2.7675,2.7719,2.6655,2.6965,916000.0],["1999-05-25",2.7098,2.8384,2.6699,2.834,1244800.0],["1999-05-26",2.8207,2.8384,2.7586,2.7763,807200.0],["1999-05-27",2.7675,2.7675,2.7054,2.7142,552000.0],["1999-05-28",2.7275,2.8207,2.7275,2.8118,700000.0],["1999-06-01",2.8118,2.8828,2.8074,2.8517,1554400.0],["1999-06-02",2.8429,2.8473,2.8118,2.834,800800.0],["1999-06-03",2.834,2.834,2.7808,2.8029,774400.0],["1999-06-04",2.8029,2.8118,2.7941,2.8074,830400.0],["1999-06-07",2.7896,2.8296,2.7808,2.8296,777600.0],["1999-06-08",2.834,2.8384,2.8029,2.8074,581600.0],["1999-06-09",2.8029,2.8029,2.7542,2.7852,229600.0],["1999-06-10",2.7675,2.7941,2.7497,2.7675,364000.0],["1999-06-11",2.7675,2.8207,2.7675,2.7941,340000.0],["1999-06-14",2.7852,2.7852,2.7497,2.7497,332000.0],["1999-06-15",2.7675,2.8029,2.7586,2.7941,574400.0],["1999-06-16",2.7985,2.7985,2.7763,2.7808,264800.0],["1999-06-17",2.7763,2.7763,2.7542,2.763,256000.0],["1999-06-18",2.7542,2.8029,2.7497,2.7941,1035200.0],["1999-06-21",2.7985,2.7985,2.7808,2.7985,205600.0],["1999-06-22",2.7941,2.8162,2.7542,2.7542,450400.0],["1999-06-23",2.7675,2.8029,2.763,2.8029,402400.0],["1999-06-24",2.7852,2.7852,2.6876,2.6965,634400.0],["1999-06-25",2.6788,2.7896,2.6788,2.7675,704800.0],["1999-06-28",2.7808,2.834,2.7497,2.7497,1071200.0],["1999-06-29",2.7497,2.7808,2.7409,2.7675,675200.0],["1999-06-30",2.8029,2.8562,2.7542,2.8562,3028800.0],["1999-07-01",2.8384,2.8606,2.7763,2.7763,421600.0],["1999-07-02",2.7808,2.7808,2.7187,2.7231,885600.0],["1999-07-06",2.7409,2.7675,2.732,2.763,998400.0],["1999-07-07",2.763,2.834,2.7453,2.8029,501600.0],["1999-07-08",2.7896,2.865,2.7896,2.834,740800.0],["1999-07-09",2.834,2.8429,2.7808,2.8118,954400.0],["1999-07-12",2.8118,2.834,2.7542,2.7896,409600.0],["1999-07-13",2.7985,2.8162,2.763,2.7719,300000.0],["1999-07-14",2.7719,2.7852,2.763,2.7763,278400.0],["1999-07-15",2.7763,2.8695,2.7675,2.834,571200.0],["1999-07-16",2.8162,2.8695,2.8074,2.8695,748800.0],["1999-07-19",2.865,2.865,2.7985,2.8251,192000.0],["1999-07-20",2.8029,2.8029,2.7719,2.7852,324000.0],["1999-07-21",2.7925,2.8192,2.7747,2.8103,1022400.0],["1999-07-22",2.8103,2.8103,2.6856,2.7791,1900000.0],["1999-07-23",2.7747,2.797,2.7613,2.7747,612800.0],["1999-07-26",2.7569,2.7569,2.7435,2.748,673600.0],["1999-07-27",2.748,2.8148,2.748,2.7836,1030400.0],["1999-07-28",2.7881,2.7881,2.6544,2.7034,1037600.0],["1999-07-29",2.7212,2.7791,2.6723,2.7435,926400.0],["1999-07-30",2.7435,2.8326,2.7435,2.8103,988000.0],["1999-08-02",2.8014,2.8415,2.7881,2.8014,490400.0],["1999-08-03",2.8103,2.8192,2.7168,2.7346,1133600.0],["1999-08-04",2.7346,2.7791,2.6678,2.7346,1365600.0],["1999-08-05",2.7435,2.8103,2.7346,2.797,670400.0],["1999-08-06",2.7613,2.7836,2.7391,2.7613,1344800.0],["1999-08-09",2.7658,2.797,2.7658,2.7836,381600.0],["1999-08-10",2.7881,2.7881,2.7346,2.7658,456800.0],["1999-08-11",2.7702,2.8326,2.748,2.8148,1033600.0],["1999-08-12",2.797,2.797,2.7257,2.7257,446400.0],["1999-08-13",2.7346,2.7524,2.7168,2.748,228000.0],["1999-08-16",2.7391,2.8415,2.7391,2.8148,861600.0],["1999-08-17",2.8148,2.8148,2.7836,2.7836,259200.0],["1999-08-18",2.7836,2.7836,2.6945,2.7346,972800.0],["1999-08-19",2.7391,2.7881,2.7257,2.7747,814400.0],["1999-08-20",2.7702,2.8326,2.7702,2.8148,1362400.0],["1999-08-23",2.8148,2.846,2.8014,2.8059,495200.0],["1999-08-24",2.7881,2.8103,2.7391,2.8059,1513600.0],["1999-08-25",2.7881,2.8638,2.7881,2.8504,708800.0],["1999-08-26",2.8504,2.8593,2.8281,2.8281,1119200.0],["1999-08-27",2.837,2.8415,2.797,2.8237,874400.0],["1999-08-30",2.8237,2.846,2.8059,2.8237,243200.0],["1999-08-31",2.8326,2.886,2.8148,2.8682,667200.0],["1999-09-01",2.8593,2.9172,2.8504,2.9128,696000.0],["1999-09-02",2.9306,2.9306,2.8771,2.9039,861600.0],["1999-09-03",2.886,2.9395,2.8771,2.9306,768800.0],["1999-09-07",2.9306,3.0642,2.9306,2.9885,925600.0],["1999-09-08",2.9707,2.984,2.9217,2.9439,735200.0],["1999-09-09",2.9306,2.9707,2.9306,2.9662,424800.0],["1999-09-10",2.9484,3.0286,2.9261,2.935,456000.0],["1999-09-13",2.9217,2.9796,2.9217,2.9707,317600.0],["1999-09-14",2.9528,2.9662,2.9306,2.9573,496800.0],["1999-09-15",2.9395,3.0063,2.9395,2.9573,625600.0],["1999-09-16",2.9484,2.9974,2.9217,2.9796,648800.0],["1999-09-17",2.9395,2.984,2.9395,2.9484,688800.0],["1999-09-20",2.9306,2.9528,2.9306,2.9439,353600.0],["1999-09-21",2.9261,2.9528,2.9083,2.9528,604000.0],["1999-09-22",2.9439,2.9929,2.9217,2.9751,619200.0],["1999-09-23",2.9662,2.9707,2.9395,2.9573,696800.0],["1999-09-24",2.9573,2.9618,2.9217,2.9217,682400.0],["1999-09-27",2.9261,3.1176,2.9128,3.0286,1487200.0],["1999-09-28",3.0286,3.1889,3.0063,3.0731,1500800.0],["1999-09-29",3.0775,3.1354,3.0464,3.0553,1226400.0],["1999-09-30",3.0375,3.0419,2.9306,2.9439,1352800.0],["1999-10-01",2.9528,2.984,2.9039,2.9751,1229600.0],["1999-10-04",2.9573,3.1087,2.9573,3.1087,1048800.0],["1999-10-05",3.1132,3.1444,3.0018,3.0286,672800.0],["1999-10-06",3.0196,3.0954,2.9929,3.0954,1841600.0],["1999-10-07",3.1043,3.1043,3.0375,3.0553,648800.0],["1999-10-08",3.0642,3.1087,3.0642,3.0865,1971200.0],["1999-10-11",3.0731,3.1087,3.0375,3.0954,856000.0],["1999-10-12",3.0865,3.0909,3.0553,3.0686,364800.0],["1999-10-13",3.0642,3.0909,3.0553,3.0909,831200.0],["1999-10-14",3.0731,3.2334,3.0686,3.2112,1160000.0],["1999-10-15",3.1354,3.1444,3.0508,3.0597,931200.0],["1999-10-18",3.0642,3.1711,3.0642,3.1622,785600.0],["1999-10-19",3.1622,3.2913,3.1622,3.2245,1561600.0],["1999-10-20",3.138,3.214,3.1112,3.1201,1102400.0],["1999-10-21",3.1201,3.138,3.0754,3.0843,1539200.0],["1999-10-22",3.0799,3.1469,3.0799,3.1469,1130400.0],["1999-10-25",3.1112,3.129,3.0486,3.129,2603200.0],["1999-10-26",3.1156,3.1425,3.0754,3.0888,656000.0],["1999-10-27",3.0888,3.1156,3.0665,3.0933,2662400.0],["1999-10-28",3.0843,3.138,3.0843,3.1201,620000.0],["1999-10-29",3.138,3.1469,3.062,3.0843,1797600.0],["1999-11-01",3.1022,3.1022,3.0396,3.0843,1438400.0],["1999-11-02",3.0665,3.0888,3.0307,3.062,1942400.0],["1999-11-03",3.0843,3.1246,3.0665,3.0754,715200.0],["1999-11-04",3.0575,3.0888,2.9681,2.9949,1523200.0],["1999-11-05",3.0128,3.1156,2.9905,3.1156,987200.0],["1999-11-08",3.0978,3.1469,3.0933,3.0933,950400.0],["1999-11-09",3.0754,3.0754,2.8742,2.9681,2233600.0],["1999-11-10",2.9681,3.0083,2.8519,2.9949,2146400.0],["1999-11-11",2.9949,3.0173,2.9637,2.986,1572800.0],["1999-11-12",2.986,2.9905,2.9413,2.9771,640000.0],["1999-11-15",3.0396,3.0396,2.9771,2.9949,935200.0],["1999-11-16",2.9949,3.053,2.9815,3.0396,384800.0],["1999-11-17",3.0218,3.0352,3.0039,3.0307,280800.0],["1999-11-18",3.0218,3.0307,2.9681,3.0262,706400.0],["1999-11-19",3.0173,3.0173,2.9234,2.9636,831200.0],["1999-11-22",2.9681,2.9949,2.9324,2.9368,964800.0],["1999-11-23",2.9592,2.986,2.8653,2.8921,2436000.0],["1999-11-24",3.0039,3.129,2.9681,3.0799,2120000.0],["1999-11-26",3.0933,3.1112,3.0307,3.0441,652000.0],["1999-11-29",3.062,3.1067,3.0128,3.0978,1224800.0],["1999-11-30",3.0978,3.2095,3.0933,3.1872,1868800.0],["1999-12-01",3.1782,3.2274,3.1559,3.1603,1588000.0],["1999-12-02",3.1603,3.1916,3.138,3.138,347200.0],["1999-12-03",3.129,3.1961,3.1201,3.1201,649600.0],["1999-12-06",3.1112,3.1156,2.9726,3.0218,2132000.0],["1999-12-07",3.0039,3.1335,2.9994,3.1335,1370400.0],["1999-12-08",3.0128,3.1201,3.0128,3.0978,1186400.0],["1999-12-09",3.0799,3.0843,2.9726,3.0039,1313600.0],["1999-12-10",3.0218,3.0486,2.9771,3.0307,649600.0],["1999-12-13",3.0128,3.0396,2.9458,2.986,1023200.0],["1999-12-14",2.9502,2.986,2.9145,2.9368,1239200.0],["1999-12-15",2.9681,3.0441,2.9458,3.0352,1176000.0],["1999-12-16",3.0262,3.0754,3.0128,3.0218,691200.0],["1999-12-17",3.0039,3.0083,2.9324,2.9324,1129600.0],["1999-12-20",2.9368,2.9547,2.8608,2.8832,2535200.0],["1999-12-21",2.8653,2.9145,2.8653,2.8966,823200.0],["1999-12-22",2.9055,2.9368,2.8787,2.9279,887200.0],["1999-12-23",2.9189,3.0173,2.9189,2.9458,658400.0],["1999-12-27",2.9502,2.9502,2.8698,2.9234,845600.0],["1999-12-28",2.9145,2.9681,2.8877,2.9279,1956000.0],["1999-12-29",2.9189,2.9324,2.9189,2.9324,477600.0],["1999-12-30",2.9234,2.986,2.9234,2.9413,799200.0],["1999-12-31",2.9458,2.9458,2.9055,2.9055,285600.0],["2000-01-03",2.9055,2.9189,2.8608,2.8787,976800.0],["2000-01-04",2.8519,2.8787,2.8251,2.8385,1455200.0],["2000-01-05",2.8564,2.9055,2.8519,2.8832,704000.0],["2000-01-06",2.8787,2.9324,2.8608,2.9324,771200.0],["2000-01-07",2.9189,2.9771,2.9189,2.9592,609600.0],["2000-01-10",2.9458,2.9771,2.9324,2.9458,525600.0],["2000-01-11",2.9279,2.9994,2.9279,2.9502,480000.0],["2000-01-12",2.9502,2.9949,2.843,2.8742,889600.0],["2000-01-13",2.8787,2.9055,2.843,2.9055,1664800.0],["2000-01-14",2.9145,2.9145,2.8474,2.8966,975200.0],["2000-01-18",2.8787,2.9189,2.8653,2.91,570400.0],["2000-01-19",2.9001,2.9001,2.8283,2.8373,937600.0],["2000-01-20",2.8507,2.8507,2.8148,2.8463,532000.0],["2000-01-21",2.8732,2.8732,2.8059,2.8328,1207200.0],["2000-01-24",2.8328,2.8463,2.7475,2.7834,1138400.0],["2000-01-25",2.7789,2.7879,2.7475,2.7655,1072000.0],["2000-01-26",2.7654,2.8507,2.7654,2.8283,1180000.0],["2000-01-27",2.8463,2.8687,2.7834,2.7834,658400.0],["2000-01-28",2.7834,2.7834,2.6577,2.7565,1668800.0],["2000-01-31",2.7565,2.9181,2.7385,2.9181,998400.0],["2000-02-01",2.9001,2.9001,2.7295,2.7879,1090400.0],["2000-02-02",2.7879,2.7879,2.7161,2.7385,1334400.0],["2000-02-03",2.7385,2.743,2.6757,2.7206,2530400.0],["2000-02-04",2.6846,2.7475,2.6846,2.7206,1499200.0],["2000-02-07",2.7026,2.7071,2.6577,2.6667,1003200.0],["2000-02-08",2.6667,2.7475,2.6577,2.7295,794400.0],["2000-02-09",2.7475,2.7744,2.7295,2.7565,724800.0],["2000-02-10",2.7879,2.8014,2.6577,2.6891,1532000.0],["2000-02-11",2.6846,2.6846,2.5455,2.5769,1668800.0],["2000-02-14",2.5769,2.6083,2.55,2.5545,1120800.0],["2000-02-15",2.55,2.5949,2.4153,2.5634,2621600.0],["2000-02-16",2.5859,2.6487,2.4602,2.5859,1272800.0],["2000-02-17",2.532,2.6218,2.4871,2.6128,1171600.0],["2000-02-18",2.5769,2.6577,2.514,2.5859,1122800.0],["2000-02-22",2.6397,2.6397,2.5589,2.5769,1144400.0],["2000-02-23",2.55,2.55,2.4916,2.541,486800.0],["2000-02-24",2.514,2.532,2.4422,2.514,1636400.0],["2000-02-25",2.5679,2.5679,2.4781,2.4961,1815600.0],["2000-02-28",2.4871,2.514,2.4153,2.4332,958800.0],["2000-02-29",2.4512,2.4961,2.3883,2.3973,1211600.0],["2000-03-01",2.3883,2.4781,2.3883,2.4332,1337200.0],["2000-03-02",2.3973,2.4063,2.3435,2.3435,1590800.0],["2000-03-03",2.3524,2.3524,2.1549,2.1818,3562400.0],["2000-03-06",2.1908,2.2986,2.1908,2.2177,1926000.0],["2000-03-07",2.2267,2.2447,2.0831,2.0831,2348800.0],["2000-03-08",2.1549,2.1998,2.1459,2.1729,1623200.0],["2000-03-09",2.2986,2.2986,2.1549,2.1639,1399200.0],["2000-03-10",2.1549,2.1908,2.092,2.101,901200.0],["2000-03-13",2.0831,2.1549,2.0382,2.0561,732400.0],["2000-03-14",2.0561,2.0651,1.9574,2.0292,1806800.0],["2000-03-15",2.0472,2.4332,1.9933,2.1908,2446400.0],["2000-03-16",2.1908,2.4512,2.1908,2.4512,2066000.0],["2000-03-17",2.2626,2.3704,2.1549,2.1549,1378400.0],["2000-03-20",2.1908,2.3255,2.1908,2.2626,2084800.0],["2000-03-21",2.2986,2.2986,2.1908,2.2088,1765200.0],["2000-03-22",2.1639,2.2088,2.0472,2.0831,1492000.0],["2000-03-23",2.1549,2.1729,2.119,2.1549,1786400.0],["2000-03-24",2.101,2.1459,2.0831,2.101,932800.0],["2000-03-27",2.1459,2.1729,2.0831,2.0831,710400.0],["2000-03-28",2.0472,2.0831,2.0112,2.0382,1154000.0],["2000-03-29",2.0472,2.0831,2.0292,2.0741,588800.0],["2000-03-30",2.1549,2.4243,2.128,2.1549,2306000.0],["2000-03-31",2.2626,2.4063,2.2626,2.3614,2198000.0],["2000-04-03",2.3255,2.3883,2.0831,2.101,2297600.0],["2000-04-04",2.11,2.2626,2.101,2.2626,1113600.0],["2000-04-05",2.2626,2.3075,2.2357,2.2896,1624400.0],["2000-04-06",2.2986,2.3524,2.2626,2.2626,1294800.0],["2000-04-07",2.2716,2.2806,2.2267,2.2267,1064000.0],["2000-04-10",2.2626,2.3165,2.2357,2.2447,447200.0],["2000-04-11",2.2626,2.2806,2.2357,2.2626,458400.0],["2000-04-12",2.2716,2.3345,2.2626,2.3075,988800.0],["2000-04-13",2.3255,2.3524,2.2986,2.3435,1213200.0],["2000-04-14",2.3075,2.3255,2.2267,2.2806,1016000.0],["2000-04-17",2.3704,2.3883,2.2626,2.3614,1288800.0],["2000-04-18",2.3109,2.338,2.2748,2.32,993200.0],["2000-04-19",2.329,2.3561,2.3019,2.3109,580400.0],["2000-04-20",2.3109,2.32,2.2568,2.2838,713200.0],["2000-04-24",2.2477,2.2929,2.2477,2.2568,712000.0],["2000-04-25",2.2568,2.3651,2.2477,2.347,635200.0],["2000-04-26",2.329,2.329,2.2658,2.2838,608000.0],["2000-04-27",2.2929,2.2929,2.2477,2.2568,932000.0],["2000-04-28",2.2568,2.2658,2.2026,2.2026,708800.0],["2000-05-01",2.2387,2.2477,2.2026,2.2207,498800.0],["2000-05-02",2.2026,2.2387,2.1484,2.1665,2039600.0],["2000-05-03",2.1755,2.2748,2.1755,2.1936,2182800.0],["2000-05-04",2.2026,2.2748,2.1936,2.2387,2007600.0],["2000-05-05",2.2477,2.2658,2.1845,2.2026,867600.0],["2000-05-08",2.2026,2.2477,2.1755,2.2207,563200.0],["2000-05-09",2.2207,2.2477,2.1755,2.2207,1824000.0],["2000-05-10",2.2387,2.2568,2.2116,2.2207,854400.0],["2000-05-11",2.2207,2.5998,2.2026,2.4554,2445600.0],["2000-05-12",2.4824,2.5276,2.3741,2.3922,1287200.0],["2000-05-15",2.3561,2.4915,2.3561,2.4283,485600.0],["2000-05-16",2.3741,2.4734,2.3741,2.4102,596400.0],["2000-05-17",2.4283,2.4554,2.329,2.3651,510800.0],["2000-05-18",2.3922,2.4554,2.3831,2.4283,604400.0],["2000-05-19",2.4373,2.4554,2.3741,2.4373,411600.0],["2000-05-22",2.4373,2.4824,2.4012,2.4012,512400.0],["2000-05-23",2.4373,2.4824,2.3922,2.3922,358800.0],["2000-05-24",2.4283,2.5637,2.4193,2.5456,656000.0],["2000-05-25",2.5456,2.5908,2.4734,2.4915,812400.0],["2000-05-26",2.4915,2.663,2.4734,2.6178,918800.0],["2000-05-30",2.6178,2.654,2.5366,2.5908,506000.0],["2000-05-31",2.5908,2.5908,2.4915,2.5005,643600.0],["2000-06-01",2.5185,2.6269,2.5005,2.5185,753200.0],["2000-06-02",2.5276,2.5637,2.4554,2.4824,850000.0],["2000-06-05",2.4734,2.5727,2.4644,2.5185,1012000.0],["2000-06-06",2.5366,2.5637,2.4824,2.5637,667200.0],["2000-06-07",2.5456,2.672,2.5456,2.654,950800.0],["2000-06-08",2.6449,2.654,2.5547,2.5727,346400.0],["2000-06-09",2.5998,2.5998,2.5005,2.5185,291600.0],["2000-06-12",2.5366,2.6901,2.5186,2.681,678000.0],["2000-06-13",2.6449,2.7171,2.6178,2.6269,456800.0],["2000-06-14",2.6269,2.6901,2.6269,2.672,467200.0],["2000-06-15",2.654,2.8435,2.6178,2.8435,1399200.0],["2000-06-16",2.7262,2.7803,2.6178,2.7171,1170800.0],["2000-06-19",2.681,2.6991,2.6359,2.681,620000.0],["2000-06-20",2.672,2.681,2.6178,2.6449,491200.0],["2000-06-21",2.6359,2.663,2.5456,2.654,421200.0],["2000-06-22",2.6359,2.672,2.5817,2.6359,438400.0],["2000-06-23",2.5998,2.6449,2.5727,2.6449,685200.0],["2000-06-26",2.6449,2.6449,2.5727,2.6269,1222800.0],["2000-06-27",2.6359,2.654,2.5456,2.5727,1010400.0],["2000-06-28",2.5727,2.6178,2.5276,2.5637,830800.0],["2000-06-29",2.5908,2.6449,2.5186,2.5547,640000.0],["2000-06-30",2.5276,2.5547,2.4012,2.4305,2551200.0],["2000-07-03",2.4644,2.5547,2.4193,2.5095,582800.0],["2000-07-05",2.5366,2.5366,2.4193,2.4824,1130800.0],["2000-07-06",2.4915,2.4915,2.4102,2.4193,1257600.0],["2000-07-07",2.4283,2.4644,2.347,2.4102,1574000.0],["2000-07-10",2.4012,2.4193,2.32,2.3561,2071600.0],["2000-07-11",2.3741,2.3831,2.3019,2.3019,1080000.0],["2000-07-12",2.3019,2.4373,2.3019,2.4193,1078800.0],["2000-07-13",2.3922,2.4824,2.3922,2.4193,601600.0],["2000-07-14",2.4373,2.4915,2.4193,2.4554,652400.0],["2000-07-17",2.4463,2.4644,2.4012,2.4012,940000.0],["2000-07-18",2.4102,2.4193,2.3831,2.3831,228000.0],["2000-07-19",2.405,2.4685,2.405,2.4231,508800.0],["2000-07-20",2.4322,2.4504,2.3415,2.3959,1006400.0],["2000-07-21",2.3778,2.4231,2.3415,2.3596,230400.0],["2000-07-24",2.3233,2.3778,2.3233,2.3687,333200.0],["2000-07-25",2.3687,2.3959,2.3596,2.3596,215600.0],["2000-07-26",2.3868,2.405,2.3233,2.3687,384400.0],["2000-07-27",2.3505,2.3868,2.3505,2.3596,144800.0],["2000-07-28",2.3596,2.3959,2.3324,2.3868,270000.0],["2000-07-31",2.3687,2.4141,2.3324,2.3505,407600.0],["2000-08-01",2.3687,2.4595,2.3687,2.4322,357600.0],["2000-08-02",2.4231,2.4595,2.3687,2.4504,434400.0],["2000-08-03",2.4322,2.4504,2.3596,2.4141,270400.0],["2000-08-04",2.4141,2.4141,2.3596,2.3778,933200.0],["2000-08-07",2.3596,2.3687,2.3415,2.3505,229200.0],["2000-08-08",2.3596,2.3596,2.3233,2.3505,585200.0],["2000-08-09",2.3505,2.3596,2.3233,2.3415,808000.0],["2000-08-10",2.3687,2.3778,2.3324,2.3415,466400.0],["2000-08-11",2.3324,2.4595,2.3324,2.4413,1115200.0],["2000-08-14",2.4231,2.4322,2.3959,2.4322,275200.0],["2000-08-15",2.4322,2.4322,2.3505,2.3778,858000.0],["2000-08-16",2.3596,2.3778,2.3233,2.3505,648800.0],["2000-08-17",2.2961,2.3415,2.2144,2.3233,1322000.0],["2000-08-18",2.3233,2.3596,2.3052,2.3505,376800.0],["2000-08-21",2.3778,2.3778,2.3052,2.3324,545200.0],["2000-08-22",2.3233,2.3324,2.2235,2.2326,570400.0],["2000-08-23",2.2326,2.2507,2.1872,2.2053,755200.0],["2000-08-24",2.1963,2.2598,2.1963,2.2416,474400.0],["2000-08-25",2.2779,2.2961,2.1872,2.2144,766000.0],["2000-08-28",2.2144,2.3052,2.2144,2.2961,706800.0],["2000-08-29",2.2961,2.3142,2.2598,2.2961,772800.0],["2000-08-30",2.287,2.287,2.2416,2.2416,919600.0],["2000-08-31",2.2326,2.2689,2.2326,2.2416,479200.0],["2000-09-01",2.2507,2.2598,2.2144,2.2507,447200.0],["2000-09-05",2.2326,2.2598,2.2053,2.2235,502400.0],["2000-09-06",2.2416,2.2779,2.2144,2.2779,698800.0],["2000-09-07",2.287,2.3778,2.2734,2.3596,801200.0],["2000-09-08",2.3596,2.3596,2.2779,2.2961,1408000.0],["2000-09-11",2.3142,2.3142,2.2144,2.2416,320400.0],["2000-09-12",2.2689,2.3415,2.2507,2.287,728800.0],["2000-09-13",2.2779,2.3142,2.2689,2.2689,538000.0],["2000-09-14",2.2598,2.287,2.2507,2.2598,596400.0],["2000-09-15",2.2416,2.3324,2.2416,2.3142,1266000.0],["2000-09-18",2.2961,2.3052,2.2235,2.2416,344000.0],["2000-09-19",2.2598,2.2598,2.1872,2.2598,456400.0],["2000-09-20",2.2416,2.3142,2.2416,2.2507,654400.0],["2000-09-21",2.2598,2.3505,2.2598,2.2961,350400.0],["2000-09-22",2.287,2.3415,2.287,2.3324,422400.0],["2000-09-25",2.3233,2.3505,2.2598,2.2779,421200.0],["2000-09-26",2.2598,2.3233,2.2326,2.2961,658000.0],["2000-09-27",2.2961,2.3233,2.2779,2.3142,477200.0],["2000-09-28",2.3142,2.3596,2.2961,2.3324,594400.0],["2000-09-29",2.3596,2.4413,2.3415,2.4231,859200.0],["2000-10-02",2.4413,2.4413,2.3142,2.3505,479200.0],["2000-10-03",2.3505,2.3959,2.3233,2.3324,380800.0],["2000-10-04",2.3142,2.3505,2.3052,2.3142,385200.0],["2000-10-05",2.3415,2.3959,2.3324,2.3868,498400.0],["2000-10-06",2.3687,2.4322,2.3596,2.4231,555200.0],["2000-10-09",2.4141,2.4595,2.4141,2.4413,510400.0],["2000-10-10",2.4685,2.523,2.4322,2.4413,709600.0],["2000-10-11",2.4231,2.4867,2.4231,2.4413,728400.0],["2000-10-12",2.4322,2.4595,2.4322,2.4413,363200.0],["2000-10-13",2.4322,2.4595,2.3687,2.3778,601200.0],["2000-10-16",2.3959,2.4141,2.3868,2.3959,387600.0],["2000-10-17",2.3959,2.4141,2.3778,2.3959,717200.0],["2000-10-18",2.3814,2.4361,2.3723,2.4088,707600.0],["2000-10-19",2.3996,2.4088,2.3631,2.3996,417200.0],["2000-10-20",2.3996,2.3996,2.281,2.3723,648800.0],["2000-10-23",2.354,2.3723,2.3267,2.3631,309600.0],["2000-10-24",2.354,2.3631,2.2902,2.354,595600.0],["2000-10-25",2.3358,2.3358,2.2628,2.3267,828400.0],["2000-10-26",2.3358,2.4088,2.3267,2.3996,583200.0],["2000-10-27",2.3723,2.4635,2.354,2.4544,566400.0],["2000-10-30",2.427,2.5,2.427,2.5,370800.0],["2000-10-31",2.5274,2.5274,2.4088,2.4544,461200.0],["2000-11-01",2.4909,2.5274,2.4726,2.5183,378800.0],["2000-11-02",2.5183,2.573,2.5,2.5548,1032800.0],["2000-11-03",2.5274,2.5548,2.5183,2.5365,355200.0],["2000-11-06",2.573,2.5913,2.5365,2.5821,516800.0],["2000-11-07",2.5639,2.573,2.5548,2.573,328800.0],["2000-11-08",2.5456,2.6277,2.5456,2.5548,483600.0],["2000-11-09",2.5274,2.5913,2.5274,2.5821,562000.0],["2000-11-10",2.6004,2.6095,2.573,2.5821,515600.0],["2000-11-13",2.6004,2.6186,2.5183,2.573,610400.0],["2000-11-14",2.5548,2.646,2.5548,2.6369,1143200.0],["2000-11-15",2.6095,2.6551,2.6004,2.6551,333200.0],["2000-11-16",2.6551,2.7555,2.646,2.719,487200.0],["2000-11-17",2.7281,2.7555,2.7099,2.7099,196400.0],["2000-11-20",2.719,2.7646,2.7099,2.7281,551600.0],["2000-11-21",2.7281,2.7646,2.7007,2.7281,1369600.0],["2000-11-22",2.6642,2.7737,2.6186,2.6277,1104400.0],["2000-11-24",2.646,2.646,2.6004,2.6186,478000.0],["2000-11-27",2.6186,2.7007,2.5548,2.6916,2210400.0],["2000-11-28",2.7007,2.7007,2.6551,2.6734,1057200.0],["2000-11-29",2.6642,2.7099,2.6186,2.6551,670000.0],["2000-11-30",2.6551,2.7464,2.6277,2.7372,501600.0],["2000-12-01",2.719,2.7646,2.7007,2.7281,356000.0],["2000-12-04",2.7555,2.7646,2.7281,2.7372,303200.0],["2000-12-05",2.7646,2.7646,2.5548,2.5821,977600.0],["2000-12-06",2.5913,2.6369,2.573,2.6095,497200.0],["2000-12-07",2.6277,2.6916,2.5548,2.6369,830800.0],["2000-12-08",2.646,2.7007,2.5821,2.6916,1134800.0],["2000-12-11",2.6916,2.6916,2.6186,2.6916,1075600.0],["2000-12-12",2.6551,2.6642,2.5274,2.5639,712000.0],["2000-12-13",2.5639,2.5821,2.5183,2.5456,381600.0],["2000-12-14",2.573,2.573,2.4453,2.5183,801200.0],["2000-12-15",2.4453,2.5091,2.4179,2.4453,1368000.0],["2000-12-18",2.4818,2.4818,2.4179,2.4818,930400.0],["2000-12-19",2.4818,2.4909,2.4453,2.4726,674800.0],["2000-12-20",2.4453,2.4818,2.4361,2.4726,800000.0],["2000-12-21",2.4726,2.5456,2.4726,2.5091,699200.0],["2000-12-22",2.5456,2.6186,2.5274,2.6004,380000.0],["2000-12-26",2.6004,2.7007,2.5548,2.6551,582000.0],["2000-12-27",2.6551,2.6825,2.6277,2.646,284000.0],["2000-12-28",2.6825,2.792,2.6734,2.792,1181600.0],["2000-12-29",2.792,2.8467,2.7007,2.719,1073600.0],["2001-01-02",2.7464,2.8376,2.7099,2.719,845600.0],["2001-01-03",2.7555,2.8194,2.6825,2.719,1107200.0],["2001-01-04",2.7099,2.7281,2.6277,2.6277,1206400.0],["2001-01-05",2.6095,2.6369,2.5913,2.6186,519200.0],["2001-01-08",2.6277,2.6825,2.6095,2.6825,397200.0],["2001-01-09",2.646,2.6916,2.6004,2.6369,637200.0],["2001-01-10",2.6642,2.6916,2.5913,2.6277,575600.0],["2001-01-11",2.646,2.6642,2.5456,2.5639,532000.0],["2001-01-12",2.573,2.5821,2.4818,2.5091,765600.0],["2001-01-16",2.5456,2.6186,2.5183,2.6186,494000.0],["2001-01-17",2.6414,2.6414,2.5589,2.5681,726000.0],["2001-01-18",2.5864,2.6139,2.5589,2.5864,344000.0],["2001-01-19",2.5681,2.6048,2.5222,2.5864,844000.0],["2001-01-22",2.5864,2.6414,2.5772,2.6139,734400.0],["2001-01-23",2.6323,2.779,2.6231,2.669,730000.0],["2001-01-24",2.7882,2.8616,2.7056,2.724,1385200.0],["2001-01-25",2.7515,2.8065,2.7148,2.779,1036400.0],["2001-01-26",2.7332,2.7974,2.7148,2.7882,638800.0],["2001-01-29",2.7882,2.8029,2.7045,2.7163,1196800.0],["2001-01-30",2.7148,2.8469,2.7075,2.8102,786000.0],["2001-01-31",2.8102,2.8689,2.7735,2.8307,766000.0],["2001-02-01",2.8307,2.9129,2.8102,2.91,689200.0],["2001-02-02",2.8938,2.9305,2.8704,2.8909,558400.0],["2001-02-05",2.8616,2.932,2.8542,2.9261,319200.0],["2001-02-06",2.9335,2.9863,2.8909,2.9173,1025600.0],["2001-02-07",2.9056,3.0333,2.9056,2.9892,962000.0],["2001-02-08",2.979,3.111,2.979,3.0964,1450000.0],["2001-02-09",3.089,3.1917,3.0861,3.1521,887200.0],["2001-02-12",3.1551,3.1829,3.1374,3.1507,1385200.0],["2001-02-13",3.1551,3.1551,3.1169,3.1419,907600.0],["2001-02-14",3.1066,3.1404,3.067,3.092,1987600.0],["2001-02-15",3.045,3.0802,3.0098,3.0567,1124400.0],["2001-02-16",3.0817,3.1551,3.0743,3.1507,880000.0],["2001-02-20",3.1198,3.1697,3.1198,3.1551,2440800.0],["2001-02-21",3.1551,3.1551,3.0582,3.0743,932000.0],["2001-02-22",3.0377,3.136,3.0156,3.1316,856000.0],["2001-02-23",3.111,3.1404,3.0817,3.1184,897200.0],["2001-02-26",3.1037,3.1477,3.0964,3.1213,999600.0],["2001-02-27",3.1154,3.1477,3.1081,3.1081,270800.0],["2001-02-28",3.089,3.1609,3.0817,3.1551,821200.0],["2001-03-01",3.1184,3.1184,3.0729,3.0949,808000.0],["2001-03-02",3.111,3.1433,3.067,3.1404,1226800.0],["2001-03-05",3.1404,3.1521,3.1066,3.1374,569200.0],["2001-03-06",3.1477,3.1551,3.1213,3.136,584800.0],["2001-03-07",3.111,3.1448,3.0743,3.133,618000.0],["2001-03-08",3.1286,3.1536,3.114,3.1448,584000.0],["2001-03-09",3.1477,3.1609,3.1184,3.1404,712800.0],["2001-03-12",3.1477,3.1639,3.1184,3.1257,590400.0],["2001-03-13",3.1404,3.1404,3.0978,3.1066,549200.0],["2001-03-14",3.1081,3.1404,3.0817,3.111,648400.0],["2001-03-15",3.0817,3.0964,2.9936,3.0333,478400.0],["2001-03-16",3.001,3.089,2.9349,2.9863,1153200.0],["2001-03-19",3.023,3.0377,2.9423,3.0054,694800.0],["2001-03-20",3.023,3.0523,2.9716,2.9863,674800.0],["2001-03-21",2.9863,3.0054,2.9349,2.9349,542000.0],["2001-03-22",2.9203,2.932,2.7882,2.8175,972000.0],["2001-03-23",2.8175,2.9364,2.8175,2.8953,408800.0],["2001-03-26",2.932,2.9687,2.9027,2.9056,552400.0],["2001-03-27",2.8836,2.9716,2.8821,2.9687,1027600.0],["2001-03-28",2.9423,2.979,2.8102,2.8572,1069600.0],["2001-03-29",2.8836,2.8997,2.8102,2.8322,644400.0],["2001-03-30",2.8689,2.9702,2.8542,2.8586,1750400.0],["2001-04-02",2.8909,2.9716,2.7882,2.7882,697200.0],["2001-04-03",2.8249,2.8733,2.8043,2.8704,956800.0],["2001-04-04",2.8396,2.9863,2.8396,2.8894,998800.0],["2001-04-05",2.9276,2.9614,2.8909,2.9437,679200.0],["2001-04-06",2.9071,2.9569,2.8498,2.8674,615200.0],["2001-04-09",2.8322,2.9643,2.8322,2.8586,424400.0],["2001-04-10",2.8249,2.9569,2.8249,2.8792,336400.0],["2001-04-11",2.8762,2.8894,2.8102,2.8616,790800.0],["2001-04-12",2.8249,2.8865,2.8249,2.8748,481200.0],["2001-04-16",2.8616,2.9129,2.8513,2.8748,451200.0],["2001-04-17",2.8748,2.9349,2.8454,2.8645,734400.0],["2001-04-18",2.8635,2.9269,2.8605,2.8753,600800.0],["2001-04-19",2.9121,2.9269,2.8826,2.9254,465200.0],["2001-04-20",2.9048,2.9195,2.8753,2.8885,696400.0],["2001-04-23",2.9121,2.9269,2.8753,2.8797,274000.0],["2001-04-24",2.8753,2.9844,2.8753,2.9328,574800.0],["2001-04-25",2.8959,2.9726,2.8959,2.9298,254400.0],["2001-04-26",2.9283,3.0375,2.9283,3.0006,405600.0],["2001-04-27",3.0198,3.0817,2.9873,3.0198,690400.0],["2001-04-30",3.0301,3.0596,3.0021,3.0404,572400.0],["2001-05-01",3.0404,3.0419,2.9416,2.9711,1069600.0],["2001-05-02",2.9637,2.9858,2.949,2.9637,495200.0],["2001-05-03",2.9785,2.9785,2.8782,2.8782,473600.0],["2001-05-04",2.9048,2.9991,2.8797,2.9976,826800.0],["2001-05-07",2.9785,3.0522,2.9682,3.0021,479600.0],["2001-05-08",2.9785,3.0227,2.9785,3.0227,294000.0],["2001-05-09",3.0301,3.0301,2.9932,3.008,190800.0],["2001-05-10",2.9785,3.0183,2.9652,3.0153,179600.0],["2001-05-11",3.0006,3.0227,2.9637,3.0094,247600.0],["2001-05-14",3.0227,3.0227,2.9549,2.9667,406000.0],["2001-05-15",2.9976,3.0124,2.9578,3.0124,330400.0],["2001-05-16",3.008,3.0522,3.0006,3.0522,472800.0],["2001-05-17",3.0817,3.1318,3.008,3.1318,1070400.0],["2001-05-18",3.1303,3.1849,3.1186,3.1805,758800.0],["2001-05-21",3.1805,3.2439,3.1805,3.2439,1405200.0],["2001-05-22",3.2439,3.2955,3.2188,3.2778,1344000.0],["2001-05-23",3.2793,3.3161,3.2513,3.2896,692400.0],["2001-05-24",3.3147,3.3471,3.2719,3.3397,983200.0],["2001-05-25",3.3324,3.3368,3.2881,3.325,581600.0],["2001-05-29",3.3265,3.3309,3.2911,3.325,443200.0],["2001-05-30",3.2955,3.3766,3.2955,3.3618,492400.0],["2001-05-31",3.3692,3.4872,3.3618,3.4783,2246800.0],["2001-06-01",3.4783,3.5388,3.4577,3.4857,1540000.0],["2001-06-04",3.5226,3.5535,3.4872,3.5462,708800.0],["2001-06-05",3.5462,3.5756,3.5255,3.5476,758400.0],["2001-06-06",3.5609,3.5727,3.5019,3.5314,1085200.0],["2001-06-07",3.4061,3.5388,3.4061,3.5078,940400.0],["2001-06-08",3.471,3.5329,3.4665,3.5299,302000.0],["2001-06-11",3.5299,3.5358,3.4769,3.5034,574400.0],["2001-06-12",3.5019,3.5093,3.468,3.5093,839600.0],["2001-06-13",3.4798,3.5476,3.4798,3.5373,507200.0],["2001-06-14",3.5093,3.5476,3.4828,3.524,452000.0],["2001-06-15",3.4724,3.5388,3.4724,3.4975,631200.0],["2001-06-18",3.524,3.5388,3.5004,3.5093,352800.0],["2001-06-19",3.4798,3.5373,3.4724,3.5373,489200.0],["2001-06-20",3.5004,3.5388,3.4695,3.5314,1218000.0],["2001-06-21",3.5314,3.6877,3.4872,3.6877,2166800.0],["2001-06-22",3.6273,3.6273,3.5683,3.5904,612800.0],["2001-06-25",3.583,3.6273,3.5167,3.5521,420000.0],["2001-06-26",3.5019,3.5845,3.4945,3.5683,417600.0],["2001-06-27",3.5314,3.6125,3.5093,3.5978,398400.0],["2001-06-28",3.583,3.6494,3.5683,3.6125,600800.0],["2001-06-29",3.6199,3.6405,3.5771,3.5889,878800.0],["2001-07-02",3.5683,3.6671,3.5683,3.6449,916800.0],["2001-07-03",3.6567,3.6774,3.6096,3.6774,228800.0],["2001-07-05",3.6715,3.6907,3.6612,3.6892,443200.0],["2001-07-06",3.6715,3.7157,3.6376,3.7084,1133600.0],["2001-07-09",3.7084,3.7098,3.6626,3.6951,594800.0],["2001-07-10",3.701,3.7747,3.6877,3.7231,598800.0],["2001-07-11",3.7084,3.7231,3.6715,3.701,568000.0],["2001-07-12",3.7084,3.7231,3.6567,3.6862,541200.0],["2001-07-13",3.6744,3.6921,3.6597,3.6862,544400.0],["2001-07-16",3.6567,3.6848,3.642,3.6494,537200.0],["2001-07-17",3.6125,3.6715,3.583,3.6317,947200.0],["2001-07-18",3.6114,3.6691,3.6114,3.6306,800000.0],["2001-07-19",3.5966,3.7002,3.5966,3.6854,914000.0],["2001-07-20",3.6632,3.7209,3.641,3.6854,1262800.0],["2001-07-23",3.6632,3.678,3.5522,3.6454,1116400.0],["2001-07-24",3.6454,3.6928,3.5818,3.6928,666800.0],["2001-07-25",3.6854,3.7372,3.6454,3.7342,1541200.0],["2001-07-26",3.752,3.752,3.6454,3.7046,960400.0],["2001-07-27",3.7224,3.7239,3.6869,3.715,360800.0],["2001-07-30",3.715,3.7328,3.6972,3.7298,333200.0],["2001-07-31",3.7298,3.7668,3.715,3.7446,306400.0],["2001-08-01",3.7935,3.7935,3.7002,3.7032,681600.0],["2001-08-02",3.7372,3.7372,3.678,3.7298,768000.0],["2001-08-03",3.7431,3.7431,3.6632,3.7135,508400.0],["2001-08-06",3.7372,3.7431,3.7017,3.7298,466800.0],["2001-08-07",3.7076,3.7268,3.6824,3.7002,464400.0],["2001-08-08",3.6958,3.7446,3.6706,3.6839,538000.0],["2001-08-09",3.6854,3.7446,3.6528,3.7431,518800.0],["2001-08-10",3.7446,3.8334,3.7032,3.792,416000.0],["2001-08-13",3.8186,3.866,3.7964,3.8393,1077200.0],["2001-08-14",3.8482,3.9622,3.8438,3.9059,1576000.0],["2001-08-15",3.8778,3.8985,3.8038,3.8556,599200.0],["2001-08-16",3.7594,3.7875,3.4856,3.681,3814000.0],["2001-08-17",3.7002,3.7727,3.6558,3.7194,958800.0],["2001-08-20",3.7298,3.7298,3.6543,3.7209,1771200.0],["2001-08-21",3.7002,3.7017,3.5966,3.6676,706400.0],["2001-08-22",3.6839,3.6987,3.5936,3.6987,582000.0],["2001-08-23",3.7076,3.7416,3.6706,3.718,626800.0],["2001-08-24",3.6854,3.7446,3.6706,3.7135,338800.0],["2001-08-27",3.7298,3.7372,3.7091,3.7268,763600.0],["2001-08-28",3.7209,3.7298,3.7002,3.7076,510000.0],["2001-08-29",3.7298,3.7298,3.6721,3.6928,464000.0],["2001-08-30",3.6928,3.7653,3.6706,3.7653,1138000.0],["2001-08-31",3.7594,3.7816,3.7298,3.7698,458400.0],["2001-09-04",3.7298,3.8482,3.7194,3.8364,730800.0],["2001-09-05",3.8186,3.8186,3.7283,3.8068,821200.0],["2001-09-06",3.789,3.8408,3.789,3.8275,1180000.0],["2001-09-07",3.8038,3.826,3.7002,3.7505,893600.0],["2001-09-10",3.7002,3.7283,3.641,3.6617,953600.0],["2001-09-17",3.6262,3.6528,3.567,3.604,772800.0],["2001-09-18",3.5892,3.5892,3.5122,3.53,742400.0],["2001-09-19",3.5256,3.5374,3.4264,3.5137,1331200.0],["2001-09-20",3.4782,3.4915,3.3687,3.4027,1918400.0],["2001-09-21",3.2562,3.342,3.1437,3.2162,1666800.0],["2001-09-24",3.4782,3.4782,3.2739,3.3302,724400.0],["2001-09-25",3.308,3.3405,3.2562,3.2932,1106400.0],["2001-09-26",3.2947,3.3524,3.268,3.3331,498400.0],["2001-09-27",3.3346,3.5522,3.3346,3.5182,838800.0],["2001-09-28",3.5182,3.5744,3.4782,3.496,745200.0],["2001-10-01",3.496,3.5182,3.419,3.4723,468800.0],["2001-10-02",3.4782,3.5093,3.419,3.4708,732000.0],["2001-10-03",3.4264,3.4693,3.4145,3.4308,646000.0],["2001-10-04",3.4486,3.4575,3.3894,3.416,667600.0],["2001-10-05",3.3894,3.4442,3.345,3.4368,455200.0],["2001-10-08",3.456,3.456,3.3879,3.4382,325200.0],["2001-10-09",3.4012,3.4012,3.2917,3.3553,818400.0],["2001-10-10",3.3672,3.382,3.3583,3.3746,727600.0],["2001-10-11",3.3746,3.382,3.345,3.3775,622400.0],["2001-10-12",3.382,3.382,3.2547,3.3213,385200.0],["2001-10-15",3.3213,3.3213,3.234,3.271,553200.0],["2001-10-16",3.271,3.3154,3.2562,3.308,805600.0],["2001-10-17",3.3114,3.3618,3.2744,3.304,928400.0],["2001-10-18",3.3188,3.3988,3.3055,3.3855,972000.0],["2001-10-19",3.3632,3.4596,3.3484,3.4418,352800.0],["2001-10-22",3.4447,3.4788,3.4077,3.4788,377200.0],["2001-10-23",3.4788,3.4788,3.3855,3.4195,245600.0],["2001-10-24",3.4566,3.4566,3.3781,3.421,245200.0],["2001-10-25",3.3929,3.4077,3.3188,3.4018,362400.0],["2001-10-26",3.3707,3.4507,3.3558,3.4358,280800.0],["2001-10-29",3.4358,3.4358,3.3929,3.4255,314000.0],["2001-10-30",3.4255,3.5647,3.4255,3.544,877600.0],["2001-10-31",3.544,3.5766,3.5262,3.5559,760800.0],["2001-11-01",3.541,3.6225,3.4966,3.6166,878800.0],["2001-11-02",3.6373,3.6655,3.5973,3.6522,652800.0],["2001-11-05",3.6225,3.6892,3.6122,3.6566,421200.0],["2001-11-06",3.6522,3.704,3.6196,3.704,504800.0],["2001-11-07",3.6892,3.7025,3.6225,3.6373,336800.0],["2001-11-08",3.6299,3.6966,3.5988,3.6433,742800.0],["2001-11-09",3.6225,3.661,3.5929,3.6373,270000.0],["2001-11-12",3.6373,3.6892,3.5603,3.6314,463200.0],["2001-11-13",3.6462,3.6892,3.6314,3.6877,617600.0],["2001-11-14",3.704,3.704,3.6744,3.7011,417200.0],["2001-11-15",3.7025,3.7366,3.6818,3.7159,346000.0],["2001-11-16",3.7188,3.7929,3.7114,3.7796,478400.0],["2001-11-19",3.7633,3.8003,3.704,3.7351,577200.0],["2001-11-20",3.704,3.8077,3.704,3.8033,469600.0],["2001-11-21",3.8181,3.8818,3.6892,3.7218,939600.0],["2001-11-23",3.6966,3.704,3.6225,3.6892,561200.0],["2001-11-26",3.704,3.8077,3.6966,3.8077,1049600.0],["2001-11-27",3.7781,3.83,3.7559,3.8211,689200.0],["2001-11-28",3.7929,3.8374,3.7411,3.7825,627200.0],["2001-11-29",3.7825,3.8492,3.7588,3.8374,416000.0],["2001-11-30",3.8522,3.8522,3.6299,3.7099,1192800.0],["2001-12-03",3.7188,3.8314,3.7114,3.8181,876400.0],["2001-12-04",3.7855,3.9277,3.7796,3.8922,971600.0],["2001-12-05",3.8922,4.0063,3.8818,3.8937,1356400.0],["2001-12-06",3.867,3.9114,3.83,3.8359,991200.0],["2001-12-07",3.8522,3.904,3.7559,3.7899,1061200.0],["2001-12-10",3.827,3.8966,3.8181,3.8581,587600.0],["2001-12-11",3.8448,3.8818,3.8181,3.8611,772000.0],["2001-12-12",3.827,3.8818,3.827,3.8596,526400.0],["2001-12-13",3.8596,3.9351,3.8225,3.8522,1377600.0],["2001-12-14",3.8818,3.9055,3.8537,3.9055,878800.0],["2001-12-17",3.9026,3.9485,3.8981,3.9233,936000.0],["2001-12-18",3.9263,3.9974,3.9114,3.9974,665200.0],["2001-12-19",3.9855,4.0152,3.9337,3.9663,600400.0],["2001-12-20",3.9677,3.9974,3.8818,3.9366,897600.0],["2001-12-21",3.9337,4.03,3.9337,4.0211,1585200.0],["2001-12-24",4.0374,4.0522,3.9855,4.0211,278800.0],["2001-12-26",4.0003,4.0181,3.9692,3.9929,653600.0],["2001-12-27",4.0003,4.0463,3.99,4.0048,542800.0],["2001-12-28",4.0181,4.0418,3.984,4.0152,690000.0],["2001-12-31",4.03,4.03,3.9055,3.9811,897200.0],["2002-01-02",3.9929,3.9929,3.9188,3.9485,630000.0],["2002-01-03",3.9485,3.9929,3.9263,3.9633,534000.0],["2002-01-04",3.9633,4.0226,3.9263,3.9544,804400.0],["2002-01-07",3.9544,3.9944,3.9322,3.9337,405200.0],["2002-01-08",3.9411,3.9855,3.9144,3.9559,312400.0],["2002-01-09",3.9589,4.0226,3.9144,3.9263,430000.0],["2002-01-10",3.9559,3.9855,3.8492,3.9322,597600.0],["2002-01-11",3.9485,3.9974,3.9189,3.944,296400.0],["2002-01-14",3.9411,3.9411,3.8892,3.8907,658800.0],["2002-01-15",3.904,3.9263,3.904,3.9263,762000.0],["2002-01-16",3.9408,3.9408,3.8784,3.8799,502800.0],["2002-01-17",3.9037,3.9364,3.8486,3.9364,552400.0],["2002-01-18",3.9364,3.9512,3.8962,3.9111,586400.0],["2002-01-22",3.926,3.9364,3.9156,3.9215,478800.0],["2002-01-23",3.8962,3.9319,3.8739,3.9111,528800.0],["2002-01-24",3.8769,3.8962,3.8382,3.8516,423600.0],["2002-01-25",3.8516,3.8873,3.8352,3.8397,377600.0],["2002-01-28",3.8397,3.8888,3.8397,3.865,478000.0],["2002-01-29",3.8813,3.9037,3.7549,3.8367,705200.0],["2002-01-30",3.8144,3.9334,3.8144,3.92,618000.0],["2002-01-31",3.9037,3.9037,3.8427,3.865,502800.0],["2002-02-01",3.8516,3.8739,3.8338,3.8442,414800.0],["2002-02-04",3.8442,3.8546,3.8129,3.8278,482800.0],["2002-02-05",3.8278,3.9408,3.807,3.9066,981600.0],["2002-02-06",3.9334,3.9364,3.8219,3.8828,540400.0],["2002-02-07",3.8813,3.9215,3.8516,3.8516,608000.0],["2002-02-08",3.8531,3.859,3.7594,3.8219,725600.0],["2002-02-11",3.859,3.9245,3.8546,3.9141,481600.0],["2002-02-12",3.926,3.9334,3.7877,3.8219,870000.0],["2002-02-13",3.8442,3.9111,3.7178,3.8932,1016800.0],["2002-02-14",3.8903,3.9527,3.8516,3.9185,554800.0],["2002-02-15",3.926,3.9408,3.9037,3.9334,494000.0],["2002-02-19",3.9334,3.9364,3.8918,3.9126,390400.0],["2002-02-20",3.9141,3.9959,3.9141,3.9854,741200.0],["2002-02-21",3.9854,4.0018,3.9185,3.9215,494400.0],["2002-02-22",3.9037,4.0033,3.8784,3.975,443200.0],["2002-02-25",3.9527,4.0152,3.9527,3.9929,270000.0],["2002-02-26",3.9631,3.9988,3.9498,3.9587,493200.0],["2002-02-27",3.9706,3.9825,3.923,3.9572,561200.0],["2002-02-28",3.9408,4.0791,3.9408,4.0702,1286800.0],["2002-03-01",4.1044,4.1044,4.0747,4.1044,1370400.0],["2002-03-04",4.1416,4.1461,4.0018,4.0434,864400.0],["2002-03-05",4.0747,4.1193,4.0301,4.1059,615600.0],["2002-03-06",4.149,4.149,4.0657,4.1342,1058400.0],["2002-03-07",4.1416,4.1431,4.0657,4.1104,865600.0],["2002-03-08",4.1312,4.149,4.1104,4.1193,634400.0],["2002-03-11",4.1118,4.1193,4.0405,4.0613,460000.0],["2002-03-12",4.0821,4.1342,4.0791,4.1193,573600.0],["2002-03-13",4.1461,4.1461,4.042,4.0613,368800.0],["2002-03-14",4.0732,4.1639,4.0732,4.1059,468400.0],["2002-03-15",4.149,4.1936,3.9825,4.0003,2502400.0],["2002-03-18",4.042,4.0449,3.8813,3.975,1243600.0],["2002-03-19",4.0122,4.0241,3.9408,3.9988,1173600.0],["2002-03-20",3.9988,3.9988,3.8888,3.9379,689600.0],["2002-03-21",3.9379,4.0628,3.9185,4.0479,555600.0],["2002-03-22",4.0851,4.0851,4.033,4.0449,400000.0],["2002-03-25",4.0449,4.0449,3.9706,4.0152,393600.0],["2002-03-26",4.0152,4.0866,3.9854,4.0687,455600.0],["2002-03-27",4.0895,4.0925,4.036,4.0449,252800.0],["2002-03-28",4.0598,4.0821,4.0449,4.0672,349200.0],["2002-04-01",4.0301,4.1044,3.9483,4.0985,453200.0],["2002-04-02",4.0449,4.0464,3.9483,3.9884,1024800.0],["2002-04-03",3.978,3.9914,3.859,3.8739,1084800.0],["2002-04-04",3.8665,3.978,3.8665,3.9512,604800.0],["2002-04-05",3.978,3.9854,3.9364,3.9379,368000.0],["2002-04-08",3.926,3.9572,3.9096,3.9557,542000.0],["2002-04-09",3.9929,4.0568,3.9617,4.0449,634400.0],["2002-04-10",4.0449,4.1773,4.0449,4.1684,938000.0],["2002-04-11",4.149,4.155,4.0791,4.1059,612800.0],["2002-04-12",4.1089,4.1163,4.0524,4.0925,726400.0],["2002-04-15",4.0881,4.0881,3.9706,4.0137,1126000.0],["2002-04-16",4.0226,4.0598,4.0003,4.0137,569600.0],["2002-04-17",4.0224,4.0253,3.9358,3.9418,785600.0],["2002-04-18",3.9627,3.9641,3.8791,3.9552,1477200.0],["2002-04-19",3.9821,4.0447,3.9671,4.0224,527200.0],["2002-04-22",4.0567,4.0671,4.0074,4.0149,538400.0],["2002-04-23",4.0224,4.0806,4.0,4.0253,1133600.0],["2002-04-24",3.9179,3.9328,3.7209,3.7313,2903200.0],["2002-04-25",3.7313,3.7836,3.7074,3.7447,1547600.0],["2002-04-26",3.7612,3.7985,3.7089,3.7298,1322400.0],["2002-04-29",3.7462,3.7731,3.7089,3.7194,1772800.0],["2002-04-30",3.7313,3.7761,3.6865,3.6865,1412400.0],["2002-05-01",3.6806,3.7433,3.6582,3.7044,724000.0],["2002-05-02",3.7313,3.7776,3.7089,3.7164,842400.0],["2002-05-03",3.7313,3.7403,3.6567,3.6865,724400.0],["2002-05-06",3.7224,3.7612,3.6836,3.697,932000.0],["2002-05-07",3.7015,3.7015,3.5895,3.5985,1117600.0],["2002-05-08",3.6343,3.6462,3.5821,3.597,1078400.0],["2002-05-09",3.5865,3.6865,3.5865,3.6059,1062400.0],["2002-05-10",3.6418,3.6865,3.5821,3.6433,1054400.0],["2002-05-13",3.6865,3.6865,3.6268,3.6418,857200.0],["2002-05-14",3.6567,3.6865,3.6194,3.6656,1289600.0],["2002-05-15",3.6865,3.694,3.5985,3.603,1115200.0],["2002-05-16",3.6492,3.6567,3.603,3.6239,692400.0],["2002-05-17",3.6567,3.6656,3.6194,3.6418,1120000.0],["2002-05-20",3.6791,3.697,3.6328,3.6462,838800.0],["2002-05-21",3.6612,3.6716,3.6253,3.6253,652800.0],["2002-05-22",3.8059,3.8059,3.7015,3.7298,2810400.0],["2002-05-23",3.7313,3.7433,3.6716,3.6955,1254800.0],["2002-05-24",3.697,3.7239,3.6492,3.6656,1064800.0],["2002-05-28",3.6985,3.7104,3.6164,3.6582,1263200.0],["2002-05-29",3.694,3.7134,3.6239,3.6239,1462800.0],["2002-05-30",3.6253,3.6642,3.6239,3.6403,1276000.0],["2002-05-31",3.6567,3.7313,3.6194,3.6433,1665600.0],["2002-06-03",3.6104,3.6343,3.5821,3.5821,1208400.0],["2002-06-04",3.5836,3.6164,3.4477,3.4925,1583600.0],["2002-06-05",3.5074,3.5746,3.5074,3.5582,1247600.0],["2002-06-06",3.5671,3.5821,3.4985,3.5045,1105600.0],["2002-06-07",3.4701,3.5597,3.4582,3.5313,672000.0],["2002-06-10",3.5522,3.585,3.5224,3.5537,481600.0],["2002-06-11",3.591,3.591,3.5,3.5059,394000.0],["2002-06-12",3.5059,3.5433,3.4597,3.4836,682800.0],["2002-06-13",3.5149,3.5149,3.4224,3.4253,690000.0],["2002-06-14",3.4597,3.5209,3.3507,3.4895,1374000.0],["2002-06-17",3.5224,3.591,3.5149,3.5806,815200.0],["2002-06-18",3.5821,3.6865,3.5806,3.6074,1459200.0],["2002-06-19",3.6268,3.6731,3.5522,3.5552,765600.0],["2002-06-20",3.5895,3.6194,3.5134,3.5179,1091200.0],["2002-06-21",3.485,3.5537,3.485,3.5164,1472400.0],["2002-06-24",3.5373,3.5447,3.388,3.4492,1180400.0],["2002-06-25",3.4492,3.5671,3.4358,3.5059,1713600.0],["2002-06-26",3.4716,3.5761,3.4373,3.5597,1298800.0],["2002-06-27",3.5731,3.6044,3.3731,3.4776,1782000.0],["2002-06-28",3.4776,3.6716,3.4358,3.5731,1380000.0],["2002-07-01",3.5821,3.6552,3.5253,3.6044,1016000.0],["2002-07-02",3.6044,3.6089,3.5104,3.5343,680400.0],["2002-07-03",3.5671,3.5671,3.4418,3.4642,540400.0],["2002-07-05",3.4642,3.5373,3.4627,3.5253,311200.0],["2002-07-08",3.5224,3.5552,3.503,3.503,475200.0],["2002-07-09",3.5074,3.5522,3.3656,3.3806,1059600.0],["2002-07-10",3.3955,3.3955,3.2836,3.288,1300000.0],["2002-07-11",3.291,3.2925,3.194,3.2895,1481200.0],["2002-07-12",3.291,3.291,3.1642,3.191,816400.0],["2002-07-15",3.194,3.2671,3.1358,3.2388,1238000.0],["2002-07-16",3.2089,3.2507,3.1627,3.2268,725200.0],["2002-07-17",3.2535,3.342,3.225,3.2985,958400.0],["2002-07-18",3.2835,3.3,3.1846,3.1936,1044000.0],["2002-07-19",3.1561,3.1561,3.0886,3.1306,1563200.0],["2002-07-22",3.0586,3.1636,3.0136,3.0736,1182800.0],["2002-07-23",3.0736,3.1336,3.0466,3.0781,1120800.0],["2002-07-24",3.0436,3.1876,3.0016,3.1876,1265600.0],["2002-07-25",3.1876,3.336,3.1861,3.333,1578000.0],["2002-07-26",3.3135,3.336,3.2085,3.3345,937600.0],["2002-07-29",3.3345,3.4484,3.3165,3.4409,878400.0],["2002-07-30",3.426,3.4664,3.3735,3.4619,1467200.0],["2002-07-31",3.4574,3.5429,3.4574,3.5429,969200.0],["2002-08-01",3.5084,3.5534,3.4484,3.4829,686400.0],["2002-08-02",3.4634,3.5129,3.42,3.4574,743200.0],["2002-08-05",3.4215,3.4664,3.354,3.3945,663600.0],["2002-08-06",3.3945,3.4799,3.3285,3.3315,1206400.0],["2002-08-07",3.3435,3.414,3.3435,3.411,881600.0],["2002-08-08",3.4185,3.4409,3.366,3.4274,1066000.0],["2002-08-09",3.4274,3.4274,3.336,3.3435,1476800.0],["2002-08-12",3.339,3.342,3.3105,3.342,1097600.0],["2002-08-13",3.342,3.3495,3.3135,3.324,1752800.0],["2002-08-14",3.3105,3.3105,3.1786,3.219,2942800.0],["2002-08-15",3.1336,3.261,3.1336,3.2235,1519600.0],["2002-08-16",3.2235,3.2985,3.2115,3.252,1260400.0],["2002-08-19",3.2535,3.264,3.1861,3.219,836400.0],["2002-08-20",3.222,3.279,3.1996,3.246,1639200.0],["2002-08-21",3.2685,3.2805,3.2085,3.2685,988800.0],["2002-08-22",3.2685,3.2985,3.2205,3.231,1340400.0],["2002-08-23",3.2385,3.3735,3.2085,3.345,1817200.0],["2002-08-26",3.4035,3.4035,3.3015,3.3825,1674000.0],["2002-08-27",3.4185,3.4185,3.3465,3.39,1313600.0],["2002-08-28",3.387,3.411,3.351,3.3765,854000.0],["2002-08-29",3.4035,3.4035,3.321,3.39,802400.0],["2002-08-30",3.396,3.4739,3.36,3.423,892400.0],["2002-09-03",3.3855,3.4035,3.3255,3.3405,746400.0],["2002-09-04",3.3705,3.3885,3.336,3.3615,778400.0],["2002-09-05",3.324,3.3315,3.231,3.246,1580400.0],["2002-09-06",3.336,3.336,3.2625,3.3225,904000.0],["2002-09-09",3.1861,3.291,3.1786,3.222,2302800.0],["2002-09-10",3.231,3.3075,3.1936,3.297,858800.0],["2002-09-11",3.321,3.3435,3.2715,3.2715,857600.0],["2002-09-12",3.276,3.276,3.2026,3.2175,873200.0],["2002-09-13",3.21,3.3,3.21,3.294,574800.0],["2002-09-16",3.2595,3.384,3.2595,3.3345,700400.0],["2002-09-17",3.366,3.378,3.273,3.273,704800.0],["2002-09-18",3.2685,3.288,3.2235,3.276,568400.0],["2002-09-19",3.2385,3.2385,3.1411,3.1411,812400.0],["2002-09-20",3.1771,3.3225,3.1726,3.306,1612000.0],["2002-09-23",3.3285,3.3285,3.2385,3.3,1466000.0],["2002-09-24",3.2835,3.291,3.2445,3.2595,733200.0],["2002-09-25",3.297,3.3495,3.264,3.318,818000.0],["2002-09-26",3.351,3.3945,3.318,3.3915,603200.0],["2002-09-27",3.3585,3.378,3.216,3.237,925600.0],["2002-09-30",3.2325,3.3165,3.1756,3.2805,1404400.0],["2002-10-01",3.318,3.414,3.2865,3.405,866400.0],["2002-10-02",3.3735,3.3885,3.303,3.324,718400.0],["2002-10-03",3.4334,3.4334,3.3105,3.3435,902400.0],["2002-10-04",3.336,3.3735,3.3135,3.3435,568000.0],["2002-10-07",3.3405,3.3885,3.321,3.336,1160400.0],["2002-10-08",3.336,3.411,3.3,3.393,893600.0],["2002-10-09",3.393,3.396,3.3225,3.345,873200.0],["2002-10-10",3.3585,3.4949,3.33,3.4559,1528000.0],["2002-10-11",3.5834,3.5834,3.4859,3.5129,1070400.0],["2002-10-14",3.5129,3.5909,3.5009,3.5609,846800.0],["2002-10-15",3.6209,3.6404,3.5939,3.6359,660400.0],["2002-10-16",3.5979,3.6356,3.5482,3.5799,804800.0],["2002-10-17",3.6431,3.6431,3.5904,3.6265,943600.0],["2002-10-18",3.6175,3.7033,3.6009,3.6958,653600.0],["2002-10-21",3.6807,3.7485,3.6627,3.7394,644400.0],["2002-10-22",3.7349,3.7349,3.6596,3.6943,474000.0],["2002-10-23",3.6943,3.6958,3.6054,3.6943,544800.0],["2002-10-24",3.6882,3.7108,3.6431,3.6642,548000.0],["2002-10-25",3.6506,3.759,3.6431,3.756,558800.0],["2002-10-28",3.7033,3.7199,3.6205,3.6265,653200.0],["2002-10-29",3.6205,3.6792,3.5889,3.6581,616800.0],["2002-10-30",3.6807,3.6852,3.6205,3.6536,797200.0],["2002-10-31",3.6506,3.6837,3.6205,3.6431,957600.0],["2002-11-01",3.628,3.6566,3.6145,3.6416,931200.0],["2002-11-04",3.6732,3.6732,3.5452,3.5829,967200.0],["2002-11-05",3.5829,3.61,3.5528,3.5859,986800.0],["2002-11-06",3.5949,3.6054,3.5513,3.5588,686800.0],["2002-11-07",3.5226,3.5979,3.5166,3.5317,1592400.0],["2002-11-08",3.494,3.5979,3.482,3.485,839200.0],["2002-11-11",3.485,3.5166,3.4399,3.4489,980400.0],["2002-11-12",3.4624,3.4895,3.3887,3.4007,1077600.0],["2002-11-13",3.3646,3.3947,3.2532,3.2878,3005200.0],["2002-11-14",3.3119,3.4399,3.2893,3.4323,2678400.0],["2002-11-15",3.4097,3.482,3.4097,3.473,1224400.0],["2002-11-18",3.5076,3.5076,3.3947,3.4564,1355200.0],["2002-11-19",3.4624,3.5166,3.4564,3.479,701200.0],["2002-11-20",3.5001,3.5061,3.4368,3.4624,492400.0],["2002-11-21",3.4639,3.491,3.4097,3.4504,902400.0],["2002-11-22",3.4323,3.4775,3.4248,3.4459,737200.0],["2002-11-25",3.4459,3.4549,3.3781,3.4248,526000.0],["2002-11-26",3.4173,3.4173,3.3089,3.3796,1136800.0],["2002-11-27",3.4173,3.4248,3.3089,3.3902,1040400.0],["2002-11-29",3.3721,3.3887,3.3239,3.3646,487200.0],["2002-12-02",3.3796,3.3872,3.2441,3.3375,1420400.0],["2002-12-03",3.333,3.3962,3.333,3.3556,1180400.0],["2002-12-04",3.351,3.4037,3.342,3.3842,768800.0],["2002-12-05",3.4097,3.4097,3.3044,3.3601,663600.0],["2002-12-06",3.3872,3.4143,3.3345,3.3751,863200.0],["2002-12-09",3.3721,3.3857,3.3405,3.3691,734000.0],["2002-12-10",3.4022,3.4203,3.3601,3.3977,888400.0],["2002-12-11",3.4429,3.4429,3.3902,3.4143,1152400.0],["2002-12-12",3.4519,3.4519,3.3932,3.3992,779200.0],["2002-12-13",3.4293,3.4293,3.3555,3.3736,734400.0],["2002-12-16",3.3736,3.4248,3.3661,3.4248,699600.0],["2002-12-17",3.4097,3.4353,3.3616,3.3932,820800.0],["2002-12-18",3.3706,3.3932,3.348,3.3661,460800.0],["2002-12-19",3.3435,3.4173,3.3435,3.3962,557600.0],["2002-12-20",3.4383,3.4519,3.4022,3.4489,850400.0],["2002-12-23",3.4097,3.4338,3.3932,3.4308,686000.0],["2002-12-24",3.4399,3.4594,3.4248,3.4474,214400.0],["2002-12-26",3.4489,3.4925,3.4293,3.4429,524000.0],["2002-12-27",3.4399,3.4459,3.3917,3.4082,641200.0],["2002-12-30",3.4082,3.4669,3.4037,3.4609,578000.0],["2002-12-31",3.4549,3.5151,3.4323,3.5121,926000.0],["2003-01-02",3.5693,3.5784,3.5016,3.5482,893200.0],["2003-01-03",3.5467,3.5829,3.5377,3.5528,532400.0],["2003-01-06",3.5904,3.613,3.5648,3.5814,713200.0],["2003-01-07",3.5753,3.5753,3.4956,3.5061,652800.0],["2003-01-08",3.5061,3.5377,3.4895,3.5031,508000.0],["2003-01-09",3.5226,3.5482,3.4925,3.5211,412800.0],["2003-01-10",3.4775,3.5031,3.4549,3.4669,813600.0],["2003-01-13",3.5377,3.5377,3.4624,3.5001,955200.0],["2003-01-14",3.5226,3.5226,3.479,3.5031,720000.0],["2003-01-15",3.5326,3.5386,3.4494,3.4615,728800.0],["2003-01-16",3.46,3.5386,3.46,3.5129,452000.0],["2003-01-17",3.5129,3.5144,3.4751,3.4842,404400.0],["2003-01-21",3.4993,3.5129,3.457,3.457,450800.0],["2003-01-22",3.4025,3.4252,3.3405,3.3526,928400.0],["2003-01-23",3.3526,3.3768,3.342,3.3662,668400.0],["2003-01-24",3.3269,3.3798,3.2785,3.2906,537200.0],["2003-01-27",3.3133,3.3269,3.2241,3.2967,929200.0],["2003-01-28",3.3042,3.3269,3.2815,3.3072,648000.0],["2003-01-29",3.2967,3.3042,3.1772,3.2861,924000.0],["2003-01-30",3.2876,3.3088,3.2362,3.2906,705200.0],["2003-01-31",3.2846,3.4146,3.2846,3.404,1444000.0],["2003-02-03",3.3723,3.4025,3.3511,3.3829,1018000.0],["2003-02-04",3.3496,3.4312,3.342,3.4176,1232800.0],["2003-02-05",3.4176,3.4932,3.3813,3.395,985200.0],["2003-02-06",3.395,3.395,3.3571,3.3571,425200.0],["2003-02-07",3.395,3.395,3.3209,3.3375,486400.0],["2003-02-10",3.3571,3.3571,3.2815,3.3511,425200.0],["2003-02-11",3.3556,3.3632,3.2921,3.3163,498400.0],["2003-02-12",3.3269,3.3451,3.2649,3.2664,315200.0],["2003-02-13",3.2543,3.3481,3.2513,3.3345,660800.0],["2003-02-14",3.3118,3.4025,3.3118,3.336,925600.0],["2003-02-18",3.3481,3.3844,3.333,3.3798,747200.0],["2003-02-19",3.3844,3.3844,3.2936,3.3178,710000.0],["2003-02-20",3.1303,3.3738,3.1016,3.3178,2666000.0],["2003-02-21",3.3193,3.342,3.2483,3.2846,1088000.0],["2003-02-24",3.2846,3.2846,3.1757,3.1893,1161600.0],["2003-02-25",3.1469,3.3118,3.1318,3.3027,1390000.0],["2003-02-26",3.3042,3.3042,3.1666,3.1727,1013200.0],["2003-02-27",3.2059,3.2347,3.1727,3.212,749200.0],["2003-02-28",3.2226,3.2286,3.1666,3.1772,520800.0],["2003-03-03",3.2014,3.2437,3.1802,3.1893,851200.0],["2003-03-04",3.1893,3.212,3.1681,3.1832,707200.0],["2003-03-05",3.1832,3.1832,3.1001,3.1288,1268400.0],["2003-03-06",3.1167,3.1228,3.0865,3.1182,849200.0],["2003-03-07",3.1182,3.1742,3.0849,3.1621,891200.0],["2003-03-10",3.1621,3.1621,3.0986,3.1076,624800.0],["2003-03-11",3.1152,3.1666,3.088,3.088,606800.0],["2003-03-12",3.0623,3.1076,3.0547,3.0728,738000.0],["2003-03-13",3.1107,3.1303,3.0683,3.0744,1021600.0],["2003-03-14",3.0849,3.0849,3.035,3.0517,1408000.0],["2003-03-17",3.0139,3.1318,3.0139,3.1318,1281600.0],["2003-03-18",3.1515,3.1545,3.0759,3.1212,722000.0],["2003-03-19",3.1212,3.1863,3.1212,3.1817,805200.0],["2003-03-20",3.1711,3.1787,3.1091,3.1757,492400.0],["2003-03-21",3.2286,3.2679,3.2059,3.2664,834400.0],["2003-03-24",3.2362,3.2362,3.1379,3.1848,717600.0],["2003-03-25",3.1848,3.2664,3.1848,3.2543,900000.0],["2003-03-26",3.2543,3.2543,3.153,3.1832,777200.0],["2003-03-27",3.153,3.1984,3.1454,3.1772,418800.0],["2003-03-28",3.1681,3.1908,3.088,3.1848,854400.0],["2003-03-31",3.153,3.218,3.0819,3.2014,805600.0],["2003-04-01",3.2014,3.215,3.1651,3.1953,717200.0],["2003-04-02",3.2589,3.2861,3.2286,3.2649,594800.0],["2003-04-03",3.3027,3.3027,3.2513,3.2694,673200.0],["2003-04-04",3.2876,3.2982,3.2498,3.2755,1223200.0],["2003-04-07",3.3345,3.3723,3.2664,3.2891,777200.0],["2003-04-08",3.2891,3.3254,3.2755,3.2876,504000.0],["2003-04-09",3.2785,3.3481,3.274,3.3012,534000.0],["2003-04-10",3.2936,3.3345,3.2936,3.3284,823200.0],["2003-04-11",3.336,3.3617,3.2982,3.3057,494800.0],["2003-04-14",3.3057,3.3813,3.3057,3.3813,702800.0],["2003-04-15",3.3791,3.3791,3.3122,3.3517,1146400.0],["2003-04-16",3.3578,3.3578,3.2666,3.2833,607200.0],["2003-04-17",3.2833,3.3411,3.256,3.335,964400.0],["2003-04-21",3.335,3.3426,3.2985,3.3244,548000.0],["2003-04-22",3.2894,3.3624,3.2666,3.3517,615200.0],["2003-04-23",3.3532,3.3578,3.3077,3.3456,811200.0],["2003-04-24",3.3198,3.3578,3.3137,3.3259,651600.0],["2003-04-25",3.3259,3.3259,3.2362,3.3031,683600.0],["2003-04-28",3.3335,3.4292,3.3274,3.4201,864000.0],["2003-04-29",3.4201,3.4611,3.4049,3.4322,1014800.0],["2003-04-30",3.4186,3.4961,3.4125,3.4961,949600.0],["2003-05-01",3.4961,3.4961,3.4186,3.4444,932800.0],["2003-05-02",3.4444,3.5219,3.4444,3.4976,536800.0],["2003-05-05",3.4991,3.5021,3.449,3.4717,1758000.0],["2003-05-06",3.4717,3.4824,3.4474,3.449,1014800.0],["2003-05-07",3.4262,3.4717,3.4262,3.4581,686400.0],["2003-05-08",3.4581,3.4717,3.417,3.4641,598800.0],["2003-05-09",3.4945,3.5204,3.4657,3.5158,412400.0],["2003-05-12",3.5173,3.5371,3.4945,3.5082,464400.0],["2003-05-13",3.4869,3.5021,3.4596,3.493,411600.0],["2003-05-14",3.4824,3.5052,3.4641,3.4869,818400.0],["2003-05-15",3.5249,3.5249,3.4611,3.4657,1142400.0],["2003-05-16",3.4672,3.4991,3.4049,3.4049,1668400.0],["2003-05-19",3.3578,3.4642,3.3578,3.4429,1172800.0],["2003-05-20",3.452,3.4915,3.3958,3.4535,1498800.0],["2003-05-21",3.4611,3.4945,3.4611,3.4915,782800.0],["2003-05-22",3.493,3.5249,3.4429,3.4717,1093200.0],["2003-05-23",3.4717,3.569,3.4566,3.5584,526800.0],["2003-05-27",3.5416,3.5705,3.5204,3.5447,640800.0],["2003-05-28",3.5401,3.5751,3.5021,3.5705,956400.0],["2003-05-29",3.5933,3.6009,3.5173,3.5386,642400.0],["2003-05-30",3.5492,3.5887,3.534,3.5705,784000.0],["2003-06-02",3.5705,3.6115,3.5629,3.607,814000.0],["2003-06-03",3.5963,3.645,3.5872,3.645,643200.0],["2003-06-04",3.6374,3.6677,3.6237,3.6586,523200.0],["2003-06-05",3.6434,3.689,3.6206,3.6875,716800.0],["2003-06-06",3.7133,3.7209,3.5933,3.6404,935200.0],["2003-06-09",3.6237,3.6465,3.5781,3.5963,524000.0],["2003-06-10",3.6191,3.6237,3.5629,3.5979,512000.0],["2003-06-11",3.5979,3.6389,3.5872,3.6191,741600.0],["2003-06-12",3.61,3.6769,3.6009,3.6738,862000.0],["2003-06-13",3.6738,3.7057,3.6358,3.6571,462400.0],["2003-06-16",3.6647,3.806,3.6617,3.7954,1037200.0],["2003-06-17",3.7984,3.7984,3.7042,3.7057,641200.0],["2003-06-18",3.6829,3.7437,3.6829,3.7392,516400.0],["2003-06-19",3.7604,3.7619,3.6571,3.6632,635600.0],["2003-06-20",3.73,3.73,3.6769,3.6921,656400.0],["2003-06-23",3.6921,3.7012,3.6313,3.6434,535600.0],["2003-06-24",3.6434,3.6997,3.6434,3.6875,413200.0],["2003-06-25",3.7027,3.7224,3.6617,3.6708,488800.0],["2003-06-26",3.6708,3.6708,3.5401,3.5918,1921200.0],["2003-06-27",3.6055,3.6662,3.5872,3.6465,1007200.0],["2003-06-30",3.6617,3.6753,3.6009,3.6009,913200.0],["2003-07-01",3.6024,3.6465,3.6024,3.6465,610000.0],["2003-07-02",3.6465,3.7012,3.6206,3.7012,627600.0],["2003-07-03",3.6845,3.7224,3.6799,3.7148,473200.0],["2003-07-07",3.7407,3.7619,3.7072,3.7619,1059200.0],["2003-07-08",3.7574,3.7635,3.7012,3.7209,558000.0],["2003-07-09",3.7224,3.7285,3.6814,3.6951,956000.0],["2003-07-10",3.6951,3.7012,3.6693,3.6845,937200.0],["2003-07-11",3.6845,3.7711,3.6845,3.765,834400.0],["2003-07-14",3.765,3.7756,3.7027,3.7331,1408000.0],["2003-07-15",3.7331,3.7346,3.6085,3.6115,1768400.0],["2003-07-16",3.6153,3.6291,3.539,3.5482,1539600.0],["2003-07-17",3.5329,3.5848,3.5329,3.565,1093200.0],["2003-07-18",3.5833,3.5879,3.5482,3.5741,590400.0],["2003-07-21",3.5482,3.5482,3.4643,3.5131,1042400.0],["2003-07-22",3.5024,3.6016,3.5024,3.5787,805600.0],["2003-07-23",3.597,3.597,3.5116,3.5543,815200.0],["2003-07-24",3.5787,3.5863,3.5192,3.536,565200.0],["2003-07-25",3.5482,3.6016,3.5131,3.5558,659600.0],["2003-07-28",3.5406,3.5741,3.5253,3.5299,567200.0],["2003-07-29",3.5116,3.5467,3.4612,3.4933,2194000.0],["2003-07-30",3.4933,3.5223,3.4627,3.4795,1659200.0],["2003-07-31",3.4337,3.4337,3.2888,3.3239,3576000.0],["2003-08-01",3.3193,3.3315,3.2659,3.2949,1388400.0],["2003-08-04",3.3071,3.3071,3.2613,3.2827,1226000.0],["2003-08-05",3.2811,3.3254,3.2399,3.2613,1282000.0],["2003-08-06",3.2674,3.2994,3.2277,3.2735,1026800.0],["2003-08-07",3.2659,3.3025,3.2308,3.3025,1106000.0],["2003-08-08",3.304,3.3559,3.304,3.3178,906000.0],["2003-08-11",3.3269,3.3315,3.2933,3.3162,612400.0],["2003-08-12",3.3116,3.3269,3.2796,3.2888,1368400.0],["2003-08-13",3.2659,3.2949,3.2247,3.243,1966800.0],["2003-08-14",3.2277,3.2552,3.2277,3.2491,1575600.0],["2003-08-15",3.2659,3.2735,3.246,3.2567,948000.0],["2003-08-18",3.3116,3.3254,3.2888,3.304,1378400.0],["2003-08-19",3.2888,3.3498,3.2888,3.3422,1535600.0],["2003-08-20",3.3086,3.3513,3.3025,3.3239,1018800.0],["2003-08-21",3.2186,3.3452,3.1667,3.3055,4164400.0],["2003-08-22",3.2674,3.2872,3.2353,3.2506,4525600.0],["2003-08-25",3.2506,3.2811,3.2506,3.2704,1496400.0],["2003-08-26",3.2704,3.2796,3.2353,3.2735,2108800.0],["2003-08-27",3.2811,3.2903,3.246,3.275,1002400.0],["2003-08-28",3.2628,3.2994,3.2369,3.2933,847600.0],["2003-08-29",3.2949,3.3147,3.2872,3.2964,1008800.0],["2003-09-02",3.2994,3.4108,3.2979,3.3742,1442800.0],["2003-09-03",3.4093,3.4337,3.3834,3.4032,1580800.0],["2003-09-04",3.4047,3.4185,3.3727,3.388,1083600.0],["2003-09-05",3.3895,3.4261,3.3803,3.3818,1336000.0],["2003-09-08",3.3818,3.4429,3.3788,3.42,1257600.0],["2003-09-09",3.4108,3.4154,3.3727,3.3864,1095200.0],["2003-09-10",3.4093,3.4398,3.391,3.3941,1002800.0],["2003-09-11",3.3818,3.4368,3.3681,3.4337,1171200.0],["2003-09-12",3.4078,3.4566,3.3956,3.4337,1507600.0],["2003-09-15",3.4566,3.4627,3.4032,3.4215,999200.0],["2003-09-16",3.4398,3.4826,3.4383,3.4444,860400.0],["2003-09-17",3.4337,3.4612,3.417,3.4414,834800.0],["2003-09-18",3.4643,3.5009,3.4505,3.481,662800.0],["2003-09-19",3.5024,3.5024,3.449,3.4612,1257200.0],["2003-09-22",3.4612,3.4902,3.4536,3.4719,846800.0],["2003-09-23",3.5238,3.5772,3.5116,3.5528,1795600.0],["2003-09-24",3.5329,3.5696,3.5146,3.5329,930800.0],["2003-09-25",3.565,3.5772,3.5238,3.5421,856800.0],["2003-09-26",3.5512,3.5512,3.4948,3.5146,764800.0],["2003-09-29",3.539,3.5589,3.51,3.5497,842400.0],["2003-09-30",3.5589,3.5619,3.4566,3.507,1258800.0],["2003-10-01",3.5223,3.536,3.51,3.536,840800.0],["2003-10-02",3.5375,3.5711,3.5253,3.5635,770000.0],["2003-10-03",3.5833,3.6092,3.5589,3.5863,2302800.0],["2003-10-06",3.5711,3.6627,3.5558,3.6031,1646800.0],["2003-10-07",3.5757,3.652,3.5757,3.6337,548800.0],["2003-10-08",3.6153,3.6321,3.597,3.6001,541600.0],["2003-10-09",3.6169,3.655,3.5909,3.6001,594400.0],["2003-10-10",3.6092,3.626,3.5833,3.594,537600.0],["2003-10-13",3.6321,3.6886,3.5863,3.6855,874400.0],["2003-10-14",3.6627,3.684,3.6459,3.6718,952000.0],["2003-10-15",3.691,3.694,3.6572,3.6695,555600.0],["2003-10-16",3.6802,3.717,3.6634,3.6986,1232800.0],["2003-10-17",3.717,3.717,3.6005,3.6143,1314800.0],["2003-10-20",3.6174,3.6726,3.6021,3.6603,963600.0],["2003-10-21",3.6787,3.6787,3.6389,3.6588,904000.0],["2003-10-22",3.6435,3.671,3.622,3.6588,898800.0],["2003-10-23",3.6603,3.7324,3.6327,3.6358,1205200.0],["2003-10-24",3.6021,3.6389,3.5959,3.6143,464400.0],["2003-10-27",3.6312,3.6864,3.622,3.6481,1111200.0],["2003-10-28",3.6864,3.6971,3.6526,3.6603,1004000.0],["2003-10-29",3.668,3.714,3.668,3.714,842000.0],["2003-10-30",3.714,3.7262,3.6971,3.7094,493600.0],["2003-10-31",3.74,3.8059,3.7339,3.7845,1511200.0],["2003-11-03",3.8151,3.855,3.8013,3.8488,1242000.0],["2003-11-04",3.855,3.8703,3.8259,3.8305,2120800.0],["2003-11-05",3.809,3.8458,3.8013,3.8167,674000.0],["2003-11-06",3.9362,4.0282,3.8841,4.0052,2889600.0],["2003-11-07",4.0159,4.2137,4.0083,4.0987,3380000.0],["2003-11-10",4.1079,4.1815,4.1079,4.1217,1762800.0],["2003-11-11",4.1217,4.1217,4.0542,4.0895,1138400.0],["2003-11-12",4.0895,4.1585,4.088,4.1462,1069200.0],["2003-11-13",4.1416,4.1462,4.1002,4.1309,968000.0],["2003-11-14",4.1232,4.1539,4.1232,4.1462,720800.0],["2003-11-17",4.1232,4.1646,4.1079,4.1631,1011600.0],["2003-11-18",4.1401,4.1523,4.1201,4.1263,931200.0],["2003-11-19",4.1462,4.1477,4.1217,4.1401,830400.0],["2003-11-20",4.1416,4.1431,4.1186,4.1248,1133600.0],["2003-11-21",4.1309,4.1385,4.1094,4.1248,698800.0],["2003-11-24",4.1385,4.1416,4.0818,4.137,1560800.0],["2003-11-25",4.1156,4.1355,4.1079,4.1355,1010800.0],["2003-11-26",4.1738,4.1845,4.0006,4.0619,2081600.0],["2003-11-28",4.0619,4.1615,4.0604,4.1094,918400.0],["2003-12-01",4.0941,4.1339,4.0834,4.1278,1060800.0],["2003-12-02",4.1477,4.1677,4.1293,4.16,1042000.0],["2003-12-03",4.1692,4.2137,4.1692,4.2075,1214800.0],["2003-12-04",4.1845,4.1999,4.1585,4.1585,816000.0],["2003-12-05",4.0312,4.1002,3.9807,4.0573,2436400.0],["2003-12-08",4.0573,4.0926,4.0512,4.0573,1071200.0],["2003-12-09",4.0803,4.0864,3.9761,4.019,1558800.0],["2003-12-10",4.019,4.0205,3.9699,3.9761,1153600.0],["2003-12-11",3.9776,4.0159,3.9638,3.9975,1320800.0],["2003-12-12",4.0221,4.0328,3.9699,4.0129,513200.0],["2003-12-15",4.0374,4.0542,3.9699,3.9699,866000.0],["2003-12-16",4.0083,4.0159,3.9699,4.0067,622800.0],["2003-12-17",3.9822,3.996,3.95,3.9776,1279600.0],["2003-12-18",3.9623,4.0037,3.9515,3.9715,706800.0],["2003-12-19",3.9469,3.9715,3.9316,3.9653,730800.0],["2003-12-22",3.9393,4.0098,3.9393,4.0067,544400.0],["2003-12-23",3.9822,4.042,3.9822,4.0328,672000.0],["2003-12-24",4.0052,4.1156,3.9991,4.0558,1167200.0],["2003-12-26",4.065,4.0742,4.0083,4.0083,370800.0],["2003-12-29",3.8933,4.0037,3.8795,3.9194,2186800.0],["2003-12-30",3.9347,4.0083,3.9286,3.9914,1286400.0],["2003-12-31",4.0297,4.0328,3.9561,3.9561,914800.0],["2004-01-02",3.9853,3.996,3.9194,3.9316,554400.0],["2004-01-05",3.9469,4.0159,3.9393,4.0037,898800.0],["2004-01-06",4.0037,4.0159,3.9286,3.9316,1128400.0],["2004-01-07",3.9332,3.9377,3.8688,3.878,1439200.0],["2004-01-08",3.9347,3.9546,3.8902,3.9102,1255600.0],["2004-01-09",3.8718,3.9163,3.8718,3.9102,956000.0],["2004-01-12",3.901,3.924,3.8933,3.901,836800.0],["2004-01-13",3.9117,3.9117,3.8305,3.832,1343200.0],["2004-01-14",3.8703,3.8703,3.8473,3.855,819200.0],["2004-01-15",3.8473,3.8626,3.8167,3.8473,1170000.0],["2004-01-16",3.8473,3.8626,3.8213,3.8488,624400.0],["2004-01-20",3.901,3.9454,3.8826,3.9423,994000.0],["2004-01-21",3.9382,3.989,3.9382,3.952,1118800.0],["2004-01-22",3.952,3.9721,3.9351,3.9474,743200.0],["2004-01-23",3.9859,3.9998,3.9613,3.9767,1023600.0],["2004-01-26",3.9613,4.0937,3.9613,4.086,1552000.0],["2004-01-27",4.049,4.1075,4.049,4.0891,1462400.0],["2004-01-28",4.1553,4.1568,4.1075,4.1214,1677200.0],["2004-01-29",4.1214,4.1399,4.0906,4.1399,898800.0],["2004-01-30",4.1183,4.1522,4.1029,4.1522,876400.0],["2004-02-02",4.1522,4.2169,4.1414,4.1999,1260400.0],["2004-02-03",4.1999,4.2292,4.1722,4.1968,682400.0],["2004-02-04",4.1645,4.1922,4.1414,4.1599,659200.0],["2004-02-05",4.1337,4.1753,4.1337,4.1583,824800.0],["2004-02-06",4.1876,4.2338,4.1583,4.2338,1118800.0],["2004-02-09",4.2184,4.2184,4.1753,4.1876,1106000.0],["2004-02-10",4.1722,4.2476,4.1722,4.2338,653600.0],["2004-02-11",4.2569,4.2877,4.2476,4.2846,541200.0],["2004-02-12",4.2692,4.2938,4.2369,4.2523,694800.0],["2004-02-13",4.2338,4.2815,4.2322,4.2461,698800.0],["2004-02-17",4.2954,4.3092,4.2784,4.2861,883200.0],["2004-02-18",4.3031,4.3077,4.2538,4.2584,984400.0],["2004-02-19",4.2954,4.3077,4.2569,4.2584,1147200.0],["2004-02-20",4.2569,4.3246,4.2492,4.3108,962800.0],["2004-02-23",4.3108,4.4586,4.2969,4.3631,2568800.0],["2004-02-24",4.3785,4.3785,4.2338,4.2923,1734000.0],["2004-02-25",4.3077,4.3077,4.2584,4.2984,1320000.0],["2004-02-26",4.2723,4.2723,4.2261,4.2369,1040400.0],["2004-02-27",4.2492,4.2984,4.2307,4.2677,1706000.0],["2004-03-01",4.3031,4.4031,4.2877,4.3877,819600.0],["2004-03-02",4.3862,4.4262,4.3739,4.4262,1152000.0],["2004-03-03",4.397,4.4586,4.3877,4.4539,1417600.0],["2004-03-04",4.4924,4.5032,4.4047,4.4355,1072000.0],["2004-03-05",4.437,4.4801,4.4201,4.4416,836000.0],["2004-03-08",4.4416,4.4493,4.4185,4.4278,660400.0],["2004-03-09",4.4416,4.4539,4.4062,4.4416,628400.0],["2004-03-10",4.4262,4.4909,4.417,4.4308,1092400.0],["2004-03-11",4.4108,4.4539,4.38,4.3985,910400.0],["2004-03-12",4.3754,4.4586,4.3754,4.4555,1043600.0],["2004-03-15",4.4247,4.4324,4.2754,4.3154,765200.0],["2004-03-16",4.36,4.36,4.2815,4.3123,884800.0],["2004-03-17",4.2923,4.3462,4.2923,4.3416,516000.0],["2004-03-18",4.3262,4.3446,4.2954,4.3246,382400.0],["2004-03-19",4.3246,4.3539,4.3046,4.3277,718400.0],["2004-03-22",4.2907,4.3092,4.2461,4.2584,601200.0],["2004-03-23",4.2584,4.3,4.2399,4.2646,822800.0],["2004-03-24",4.2938,4.3246,4.2723,4.2907,1265200.0],["2004-03-25",4.3215,4.4616,4.3123,4.4278,1659200.0],["2004-03-26",4.4278,4.4278,4.3446,4.3585,861200.0],["2004-03-29",4.3631,4.4262,4.3585,4.4216,976000.0],["2004-03-30",4.3954,4.4801,4.3954,4.4801,707200.0],["2004-03-31",4.457,4.5186,4.4493,4.5155,640400.0],["2004-04-01",4.5032,4.5956,4.5032,4.5786,1027200.0],["2004-04-02",4.594,4.6048,4.5602,4.5617,746000.0],["2004-04-05",4.5725,4.6064,4.5679,4.5971,673600.0],["2004-04-06",4.6017,4.6156,4.5679,4.5802,863200.0],["2004-04-07",4.5879,4.6325,4.5432,4.611,522800.0],["2004-04-08",4.6341,4.6341,4.5679,4.5817,574000.0],["2004-04-12",4.5663,4.6187,4.5402,4.5602,542400.0],["2004-04-13",4.5925,4.6079,4.5155,4.5725,664800.0],["2004-04-14",4.5714,4.6363,4.5668,4.5992,598800.0],["2004-04-15",4.5992,4.627,4.5776,4.6054,443600.0],["2004-04-16",4.5822,4.6131,4.5668,4.6008,495200.0],["2004-04-19",4.5822,4.6518,4.5822,4.6518,436800.0],["2004-04-20",4.6827,4.7136,4.6641,4.7136,1123200.0],["2004-04-21",4.7059,4.746,4.675,4.7399,794000.0],["2004-04-22",4.7136,4.7692,4.6966,4.7692,707200.0],["2004-04-23",4.7584,4.8218,4.729,4.797,896800.0],["2004-04-26",4.8264,4.8681,4.7909,4.8264,722800.0],["2004-04-27",4.8264,4.8681,4.7677,4.8218,631200.0],["2004-04-28",4.7909,4.8249,4.7491,4.8249,852800.0],["2004-04-29",4.8249,4.845,4.7213,4.7368,1128000.0],["2004-04-30",4.76,4.76,4.6379,4.712,1246000.0],["2004-05-03",4.709,4.7955,4.7059,4.7306,1014800.0],["2004-05-04",4.7569,4.7569,4.6626,4.6796,1126000.0],["2004-05-05",4.6904,4.7136,4.6116,4.7028,1238800.0],["2004-05-06",4.6981,4.7306,4.6672,4.7012,573600.0],["2004-05-07",4.6626,4.746,4.6595,4.6981,784000.0],["2004-05-10",4.6981,4.7337,4.6672,4.6827,1966000.0],["2004-05-11",4.6595,4.7105,4.6487,4.6796,531200.0],["2004-05-12",4.661,4.675,4.5977,4.658,557600.0],["2004-05-13",4.6363,4.675,4.5776,4.593,572000.0],["2004-05-14",4.593,4.6703,4.5776,4.627,410000.0],["2004-05-17",4.6116,4.6549,4.5668,4.6162,496400.0],["2004-05-18",4.6518,4.6858,4.6209,4.6842,876400.0],["2004-05-19",4.6981,4.7522,4.6873,4.7213,996000.0],["2004-05-20",4.8295,4.8295,4.7136,4.7244,1866000.0],["2004-05-21",4.763,4.763,4.6595,4.6703,938000.0],["2004-05-24",4.7059,4.7059,4.6641,4.6935,934400.0],["2004-05-25",4.7059,4.7383,4.6549,4.7136,829200.0],["2004-05-26",4.7213,4.7785,4.7043,4.7569,922800.0],["2004-05-27",4.746,4.8449,4.729,4.8372,1140400.0],["2004-05-28",4.8372,4.8388,4.7878,4.8295,787600.0],["2004-06-01",4.8218,4.8527,4.7754,4.8202,572400.0],["2004-06-02",4.8449,4.8449,4.7909,4.8079,755200.0],["2004-06-03",4.814,4.8218,4.7569,4.7569,654000.0],["2004-06-04",4.7831,4.7924,4.743,4.7692,796000.0],["2004-06-07",4.8063,4.8063,4.7677,4.7909,516400.0],["2004-06-08",4.7909,4.814,4.7368,4.7955,814800.0],["2004-06-09",4.7986,4.8759,4.7182,4.7368,1031200.0],["2004-06-10",4.7754,4.7754,4.7182,4.7275,626400.0],["2004-06-14",4.7368,4.7476,4.6641,4.6904,935200.0],["2004-06-15",4.7136,4.7337,4.692,4.709,1100800.0],["2004-06-16",4.729,4.7414,4.658,4.6981,918800.0],["2004-06-17",4.675,4.6966,4.6348,4.6657,699600.0],["2004-06-18",4.6286,4.641,4.5714,4.5714,943200.0],["2004-06-21",4.5281,4.6317,4.525,4.59,1260400.0],["2004-06-22",4.5977,4.6332,4.59,4.6178,1318800.0],["2004-06-23",4.6209,4.6502,4.593,4.6363,1321200.0],["2004-06-24",4.6657,4.7739,4.6456,4.7739,1830000.0],["2004-06-25",4.7831,4.9145,4.76,4.8882,2122400.0],["2004-06-28",4.9269,4.9269,4.7677,4.7739,1527600.0],["2004-06-29",4.7909,4.8079,4.7677,4.8079,715600.0],["2004-06-30",4.7909,4.8434,4.7909,4.8063,1639200.0],["2004-07-01",4.8372,4.8573,4.8125,4.8279,973600.0],["2004-07-02",4.7939,4.814,4.7429,4.7429,618800.0],["2004-07-06",4.743,4.7584,4.7244,4.7522,762800.0],["2004-07-07",4.7522,4.76,4.6811,4.6873,778400.0],["2004-07-08",4.6873,4.746,4.6873,4.7275,877200.0],["2004-07-09",4.7259,4.7321,4.6981,4.7136,636800.0],["2004-07-12",4.6981,4.7368,4.6765,4.7321,682400.0],["2004-07-13",4.76,4.7615,4.6533,4.6688,505200.0],["2004-07-14",4.644,4.6858,4.6394,4.6456,443200.0],["2004-07-15",4.7244,4.7244,4.6379,4.712,783200.0],["2004-07-16",4.7445,4.7445,4.6363,4.6518,728800.0],["2004-07-19",4.6518,4.6595,4.6116,4.6178,767200.0],["2004-07-20",4.6363,4.6981,4.6209,4.6981,912000.0],["2004-07-21",4.6986,4.6986,4.5761,4.5761,767200.0],["2004-07-22",4.5916,4.6381,4.5745,4.5776,1049600.0],["2004-07-23",4.5605,4.5792,4.5031,4.5078,801600.0],["2004-07-26",4.5218,4.545,4.3434,4.4194,2233200.0],["2004-07-27",4.4364,4.5419,4.4302,4.5249,1244000.0],["2004-07-28",4.5249,4.5574,4.5031,4.5187,1549200.0],["2004-07-29",4.5326,4.6024,4.5171,4.5761,1340000.0],["2004-07-30",4.5683,4.6148,4.5667,4.604,1357200.0],["2004-08-02",4.5761,4.6195,4.5698,4.6071,962000.0],["2004-08-03",4.6226,4.6226,4.5218,4.5373,636800.0],["2004-08-04",4.5218,4.5295,4.4287,4.4923,1040400.0],["2004-08-05",4.4985,4.4985,4.407,4.4085,664400.0],["2004-08-06",4.4085,4.4085,4.2968,4.2984,1272400.0],["2004-08-09",4.3294,4.3542,4.2813,4.303,925600.0],["2004-08-10",4.3356,4.4132,4.3186,4.4054,1107600.0],["2004-08-11",4.3666,4.4302,4.3046,4.4194,1834400.0],["2004-08-12",4.3884,4.393,4.3139,4.3201,780800.0],["2004-08-13",4.2968,4.3434,4.2736,4.2767,827200.0],["2004-08-16",4.2968,4.3822,4.2441,4.3744,935200.0],["2004-08-17",4.3511,4.3899,4.2813,4.2922,891600.0],["2004-08-18",4.2581,4.3899,4.2193,4.3651,1294800.0],["2004-08-19",4.1883,4.1898,3.8997,4.1091,6491600.0],["2004-08-20",4.0874,4.0874,3.9773,4.0331,3397200.0],["2004-08-23",4.0486,4.0812,4.0331,4.0812,1818800.0],["2004-08-24",4.0828,4.1169,4.0486,4.1107,1478800.0],["2004-08-25",4.1107,4.1247,4.0859,4.1153,1202000.0],["2004-08-26",4.1262,4.1417,4.0828,4.0828,1443200.0],["2004-08-27",4.0874,4.1867,4.0812,4.1867,2140400.0],["2004-08-30",4.1867,4.1867,4.1107,4.1402,1824800.0],["2004-08-31",4.1495,4.165,4.1231,4.1417,2188000.0],["2004-09-01",4.1417,4.2007,4.12,4.2007,1283200.0],["2004-09-02",4.2007,4.3325,4.1914,4.3061,1530400.0],["2004-09-03",4.3139,4.317,4.2658,4.2891,1146400.0],["2004-09-07",4.3263,4.3527,4.2937,4.3527,863200.0],["2004-09-08",4.3527,4.3527,4.2363,4.2999,1620000.0],["2004-09-09",4.2999,4.3666,4.2751,4.348,1389200.0],["2004-09-10",4.3092,4.3434,4.2953,4.3263,1737600.0],["2004-09-13",4.3511,4.3511,4.2705,4.2751,1229600.0],["2004-09-14",4.2767,4.3061,4.2736,4.2844,1203600.0],["2004-09-15",4.2953,4.2953,4.2022,4.2162,1434000.0],["2004-09-16",4.2425,4.2441,4.2177,4.2348,688800.0],["2004-09-17",4.2084,4.2643,4.1914,4.1914,1796400.0],["2004-09-20",4.1805,4.2332,4.1417,4.21,1128400.0],["2004-09-21",4.21,4.2177,4.1696,4.1712,860000.0],["2004-09-22",4.1557,4.1603,4.1215,4.1231,566000.0],["2004-09-23",4.1045,4.1293,4.0874,4.0921,1237200.0],["2004-09-24",4.0874,4.165,4.0859,4.1433,701200.0],["2004-09-27",4.1433,4.1557,4.0952,4.0983,682000.0],["2004-09-28",4.1262,4.1495,4.0967,4.1045,722800.0],["2004-09-29",4.0983,4.1417,4.0766,4.1215,691600.0],["2004-09-30",4.1153,4.1929,4.1029,4.1541,1010400.0],["2004-10-01",4.165,4.2007,4.151,4.1696,856800.0],["2004-10-04",4.1696,4.2193,4.1681,4.1945,735600.0],["2004-10-05",4.1836,4.2115,4.1541,4.165,490000.0],["2004-10-06",4.1417,4.1634,4.1309,4.1572,417200.0],["2004-10-07",4.1371,4.1526,4.0998,4.0998,650800.0],["2004-10-08",4.1045,4.1464,4.0812,4.1278,1240800.0],["2004-10-11",4.1278,4.1572,4.1231,4.1293,1022800.0],["2004-10-12",4.1029,4.1216,4.0905,4.1076,938800.0],["2004-10-13",4.1076,4.1107,4.0642,4.0797,551600.0],["2004-10-14",4.1122,4.1278,4.0611,4.0611,809200.0],["2004-10-15",4.0719,4.1169,4.0673,4.0936,722800.0],["2004-10-18",4.0797,4.1402,4.0642,4.1169,698800.0],["2004-10-19",4.1107,4.1696,4.1107,4.1324,801600.0],["2004-10-20",4.1282,4.1703,4.1064,4.1547,957600.0],["2004-10-21",4.1438,4.1952,4.1251,4.1858,996800.0],["2004-10-22",4.1858,4.2232,4.1594,4.1703,746800.0],["2004-10-25",4.1391,4.1874,4.1204,4.1749,662000.0],["2004-10-26",4.1983,4.2559,4.1251,4.2357,1065200.0],["2004-10-27",4.2372,4.326,4.2279,4.3229,760000.0],["2004-10-28",4.3074,4.3463,4.2996,4.3447,647600.0],["2004-10-29",4.351,4.3852,4.3229,4.379,676800.0],["2004-11-01",4.3884,4.3884,4.2731,4.2964,976000.0],["2004-11-02",4.3183,4.3821,4.312,4.3603,652000.0],["2004-11-03",4.393,4.4647,4.3852,4.4351,540000.0],["2004-11-04",4.4164,4.5177,4.4133,4.5161,585600.0],["2004-11-05",4.5177,4.5457,4.5005,4.5332,417600.0],["2004-11-08",4.5332,4.541,4.5021,4.5348,543600.0],["2004-11-09",4.5488,4.5488,4.4553,4.4834,722000.0],["2004-11-10",4.5021,4.541,4.4725,4.4787,772400.0],["2004-11-11",4.5021,4.5021,4.4538,4.4818,667200.0],["2004-11-12",4.5955,4.9757,4.5597,4.9647,4677600.0],["2004-11-15",4.9367,5.0021,4.8884,4.9024,2166800.0],["2004-11-16",4.89,4.9507,4.8697,4.9024,1290800.0],["2004-11-17",4.904,4.9383,4.8604,4.904,1142800.0],["2004-11-18",4.9149,4.9149,4.756,4.7653,1906000.0],["2004-11-19",4.7653,4.7669,4.7015,4.7435,1134800.0],["2004-11-22",4.7591,4.7856,4.7389,4.7482,1067600.0],["2004-11-23",4.7358,4.7638,4.6875,4.7202,1306000.0],["2004-11-24",4.7217,4.8962,4.7202,4.7996,2102400.0],["2004-11-26",4.7825,4.7934,4.7311,4.7872,702000.0],["2004-11-29",4.8214,4.837,4.6937,4.7965,1677200.0],["2004-11-30",4.7981,4.8136,4.7311,4.7685,1302800.0],["2004-12-01",4.7731,4.823,4.7467,4.8152,1210400.0],["2004-12-02",4.7825,4.7981,4.7217,4.7326,1539200.0],["2004-12-03",4.7591,4.8183,4.7435,4.7981,977200.0],["2004-12-06",4.7591,4.7638,4.6142,4.6843,1457600.0],["2004-12-07",4.6688,4.6952,4.6423,4.6766,1134800.0],["2004-12-08",4.7046,4.7155,4.6781,4.6968,899600.0],["2004-12-09",4.6579,4.703,4.636,4.6672,1021200.0],["2004-12-10",4.6812,4.6812,4.6267,4.6345,1012800.0],["2004-12-13",4.6656,4.6656,4.5987,4.6189,1350000.0],["2004-12-14",4.6501,4.6656,4.6142,4.6423,1017600.0],["2004-12-15",4.622,4.6423,4.6065,4.6345,1153600.0],["2004-12-16",4.6189,4.6921,4.6096,4.6828,993600.0],["2004-12-17",4.6033,4.6283,4.5628,4.5753,1255200.0],["2004-12-20",4.608,4.6205,4.5301,4.5691,1529600.0],["2004-12-21",4.6033,4.6127,4.5737,4.6065,1281200.0],["2004-12-22",4.5878,4.6672,4.5878,4.6127,778000.0],["2004-12-23",4.6236,4.728,4.622,4.7108,837200.0],["2004-12-27",4.7202,4.7202,4.6532,4.6719,414800.0],["2004-12-28",4.661,4.6719,4.6283,4.6719,553600.0],["2004-12-29",4.6952,4.7139,4.6423,4.6937,556800.0],["2004-12-30",4.6734,4.7825,4.6734,4.7747,1015600.0],["2004-12-31",4.7669,4.9056,4.7513,4.8837,1661600.0],["2005-01-03",4.8806,4.8993,4.7529,4.7669,1297200.0],["2005-01-04",4.8214,4.8557,4.756,4.7591,913600.0],["2005-01-05",4.7747,4.7918,4.7108,4.7139,780400.0],["2005-01-06",4.7046,4.7576,4.7015,4.7326,1017600.0],["2005-01-07",4.7638,4.7809,4.6999,4.7389,682400.0],["2005-01-10",4.7591,4.7763,4.6921,4.7015,994400.0],["2005-01-11",4.7015,4.7015,4.6656,4.6859,1844800.0],["2005-01-12",4.6719,4.6719,4.5706,4.6314,2284800.0],["2005-01-13",4.6516,4.689,4.6096,4.6734,2050800.0],["2005-01-14",4.6641,4.6968,4.6516,4.6719,535200.0],["2005-01-18",4.6734,4.8183,4.6594,4.8183,1992800.0],["2005-01-19",4.787,4.8121,4.7557,4.7792,1385200.0],["2005-01-20",4.7792,4.8574,4.7432,4.8559,1299600.0],["2005-01-21",4.8731,4.8778,4.8136,4.8762,1284000.0],["2005-01-24",4.8574,4.8809,4.8183,4.8293,1026000.0],["2005-01-25",4.8527,4.8527,4.798,4.8089,600000.0],["2005-01-26",4.8402,4.8652,4.8183,4.8527,958400.0],["2005-01-27",4.8293,4.8762,4.8199,4.8621,1067200.0],["2005-01-28",4.8465,4.8512,4.7776,4.7917,896400.0],["2005-01-31",4.8308,4.9278,4.8168,4.9278,1142400.0],["2005-02-01",4.9435,4.9779,4.8668,4.9779,1943200.0],["2005-02-02",4.9779,5.0436,4.9325,5.0436,1464000.0],["2005-02-03",5.0279,5.0279,4.9638,4.9873,975200.0],["2005-02-04",4.9998,5.0373,4.9763,5.0373,912800.0],["2005-02-07",5.0451,5.0451,4.9356,4.9748,1035200.0],["2005-02-08",4.9591,5.0279,4.9247,5.0264,1152000.0],["2005-02-09",5.006,5.0076,4.8809,4.8887,1288000.0],["2005-02-10",4.9044,4.92,4.8652,4.8825,1477200.0],["2005-02-11",4.859,4.9075,4.8308,4.9044,948000.0],["2005-02-14",4.9435,4.9435,4.8981,4.9356,1303200.0],["2005-02-15",4.92,4.9669,4.9122,4.9325,1098800.0],["2005-02-16",4.9388,4.9841,4.9044,4.9591,970000.0],["2005-02-17",4.9356,4.9669,4.9012,4.9497,976800.0],["2005-02-18",4.9638,5.0186,4.9513,5.0013,1308800.0],["2005-02-22",5.0608,5.1077,4.9247,4.9388,3001200.0],["2005-02-23",4.9873,4.9873,4.8746,4.8871,1558000.0],["2005-02-24",4.8887,4.9231,4.834,4.8699,1496400.0],["2005-02-25",4.8699,4.8699,4.7683,4.8527,1760400.0],["2005-02-28",4.8449,4.8871,4.787,4.8731,2149200.0],["2005-03-01",4.9137,4.9857,4.8997,4.9779,878000.0],["2005-03-02",4.9779,5.017,4.9169,5.0045,1414000.0],["2005-03-03",5.0154,5.0154,4.9403,5.006,1056800.0],["2005-03-04",5.0295,5.0405,4.9779,4.9951,966800.0],["2005-03-07",4.9967,4.9967,4.9122,4.9263,1067600.0],["2005-03-08",4.8871,4.8887,4.7604,4.8277,2347200.0],["2005-03-09",4.8261,4.8496,4.7761,4.8074,1312400.0],["2005-03-10",4.8152,4.8293,4.7542,4.8074,811200.0],["2005-03-11",4.8074,4.8308,4.7745,4.7776,936400.0],["2005-03-14",4.787,4.8887,4.7761,4.8684,1555200.0],["2005-03-15",4.8527,4.8668,4.7495,4.7776,1582800.0],["2005-03-16",4.7948,4.8637,4.7948,4.8496,1719600.0],["2005-03-17",4.8261,4.9638,4.7964,4.9044,3062800.0],["2005-03-18",4.8887,4.9263,4.8308,4.9012,6066800.0],["2005-03-21",4.8934,4.9044,4.8089,4.8183,1389200.0],["2005-03-22",4.8418,4.8668,4.8089,4.8355,1004400.0],["2005-03-23",4.8621,4.9028,4.8308,4.8606,1331600.0],["2005-03-24",4.8762,4.8778,4.8246,4.8387,766400.0],["2005-03-28",4.8699,4.8746,4.798,4.798,931200.0],["2005-03-29",4.8105,4.8199,4.7604,4.7792,1009200.0],["2005-03-30",4.798,4.8449,4.7683,4.8449,844400.0],["2005-03-31",4.834,4.8684,4.823,4.8668,947600.0],["2005-04-01",4.8856,4.8965,4.8136,4.8433,853600.0],["2005-04-04",4.8512,4.8574,4.8152,4.8496,488000.0],["2005-04-05",4.8496,4.8934,4.8277,4.8825,766800.0],["2005-04-06",4.884,4.8871,4.8418,4.8637,591200.0],["2005-04-07",4.8402,4.8965,4.8277,4.8574,874000.0],["2005-04-08",4.834,4.8449,4.7948,4.8183,1536000.0],["2005-04-11",4.8261,4.8371,4.7604,4.762,571200.0],["2005-04-12",4.7464,4.8105,4.7276,4.787,845200.0],["2005-04-13",4.7948,4.7948,4.7589,4.7683,606800.0],["2005-04-14",4.7683,4.7823,4.7291,4.7323,863200.0],["2005-04-15",4.7338,4.751,4.701,4.7119,826400.0],["2005-04-18",4.6963,4.7213,4.6228,4.6494,1024400.0],["2005-04-19",4.6431,4.6525,4.6149,4.6494,1488400.0],["2005-04-20",4.6572,4.6651,4.5849,4.6054,1246000.0],["2005-04-21",4.7766,4.8426,4.7138,4.7405,3074000.0],["2005-04-22",4.7562,4.8599,4.7499,4.7923,1967200.0],["2005-04-25",4.8238,4.8709,4.8112,4.8473,894800.0],["2005-04-26",4.8316,4.874,4.8238,4.8505,976800.0],["2005-04-27",4.8348,4.9133,4.8143,4.907,986000.0],["2005-04-28",4.896,4.918,4.8709,4.8819,1147600.0],["2005-04-29",4.885,4.8945,4.8175,4.8929,971200.0],["2005-05-02",4.9243,4.9495,4.8741,4.9165,742400.0],["2005-05-03",4.9086,5.0217,4.8992,4.9935,1104800.0],["2005-05-04",4.9903,5.0846,4.9856,5.0579,1375200.0],["2005-05-05",5.0343,5.0909,5.006,5.0249,1305200.0],["2005-05-06",5.0249,5.0626,5.0076,5.0233,636400.0],["2005-05-09",5.0045,5.0123,4.9683,4.9903,1168000.0],["2005-05-10",4.9903,5.0767,4.9699,5.0642,3222800.0],["2005-05-11",5.0862,5.1349,5.0579,5.1286,2496000.0],["2005-05-12",5.1223,5.1726,5.1035,5.1145,1304400.0],["2005-05-13",5.1239,5.1317,5.0767,5.116,1060000.0],["2005-05-16",5.1145,5.1537,5.0846,5.0909,1062800.0],["2005-05-17",5.0909,5.1223,5.0516,5.1223,975200.0],["2005-05-18",5.1223,5.1632,5.1082,5.1553,632400.0],["2005-05-19",5.1553,5.16,5.1239,5.138,410000.0],["2005-05-20",5.1333,5.1647,5.1207,5.1632,589600.0],["2005-05-23",5.1616,5.1647,5.1113,5.1537,764400.0],["2005-05-24",5.1694,5.2009,5.1082,5.1977,1378000.0],["2005-05-25",5.1852,5.2009,5.0972,5.1459,1118400.0],["2005-05-26",5.1066,5.1474,4.7091,4.7263,5698400.0],["2005-05-27",4.7625,4.7625,4.6981,4.7122,1838800.0],["2005-05-31",4.7138,4.7373,4.6541,4.6541,2200000.0],["2005-06-01",4.6541,4.7436,4.6305,4.7389,2287200.0],["2005-06-02",4.7499,4.7813,4.7059,4.7735,1958000.0],["2005-06-03",4.7593,4.7593,4.7059,4.7374,1876000.0],["2005-06-06",4.7122,4.8819,4.6902,4.7609,3132000.0],["2005-06-07",4.7625,4.8458,4.7593,4.8081,2754400.0],["2005-06-08",4.8285,4.8395,4.7908,4.8049,2186800.0],["2005-06-09",4.8238,4.8253,4.7829,4.8143,2006800.0],["2005-06-10",4.8411,4.8411,4.8002,4.8128,1418400.0],["2005-06-13",4.7939,4.8269,4.7861,4.7986,1577600.0],["2005-06-14",4.7876,4.8143,4.7798,4.8033,1127600.0],["2005-06-15",4.8191,4.8426,4.7986,4.8301,890400.0],["2005-06-16",4.8316,4.8442,4.8002,4.8348,512400.0],["2005-06-17",4.8599,4.8631,4.8049,4.8143,2029200.0],["2005-06-20",4.7813,4.8112,4.7798,4.7861,1668400.0],["2005-06-21",4.7892,4.8143,4.7609,4.7719,1171600.0],["2005-06-22",4.7861,4.8065,4.7295,4.7531,577200.0],["2005-06-23",4.7531,4.7531,4.6996,4.7201,800000.0],["2005-06-24",4.7232,4.7452,4.6981,4.7154,584000.0],["2005-06-27",4.7106,4.7106,4.6352,4.6446,778400.0],["2005-06-28",4.6572,4.7012,4.6305,4.6871,873600.0],["2005-06-29",4.6934,4.7044,4.6666,4.6792,686400.0],["2005-06-30",4.6792,4.6792,4.6085,4.6085,1434800.0],["2005-07-01",4.6132,4.6886,4.5991,4.6839,792800.0],["2005-07-05",4.6666,4.7264,4.6509,4.7154,698800.0],["2005-07-06",4.6981,4.7044,4.6085,4.6116,1522000.0],["2005-07-07",4.5959,4.6541,4.5818,4.6101,1074800.0],["2005-07-08",4.6148,4.6886,4.6132,4.6666,552000.0],["2005-07-11",4.6446,4.7012,4.6352,4.6776,605200.0],["2005-07-12",4.6729,4.7075,4.6619,4.6729,557600.0],["2005-07-13",4.6666,4.6902,4.6069,4.6211,775600.0],["2005-07-14",4.6824,4.7295,4.6446,4.7138,1534400.0],["2005-07-15",4.7122,4.7641,4.6981,4.7531,858800.0],["2005-07-18",4.7531,4.7609,4.6824,4.7421,998800.0],["2005-07-19",4.7562,4.7751,4.7154,4.7751,794000.0],["2005-07-20",4.7577,4.7672,4.7135,4.7593,659200.0],["2005-07-21",4.7561,4.7609,4.6977,4.7151,1085200.0],["2005-07-22",4.723,4.7482,4.7167,4.734,819600.0],["2005-07-25",4.7451,4.7451,4.7183,4.7293,1099600.0],["2005-07-26",4.7388,4.7561,4.6867,4.6962,1211600.0],["2005-07-27",4.6946,4.7025,4.663,4.6678,713200.0],["2005-07-28",4.6788,4.6899,4.6567,4.6709,1250000.0],["2005-07-29",4.6709,4.6788,4.6551,4.6725,736400.0],["2005-08-01",4.8761,5.0149,4.854,4.9092,2476400.0],["2005-08-02",4.925,4.9597,4.8887,4.906,1218800.0],["2005-08-03",4.8934,4.9329,4.8571,4.8855,970400.0],["2005-08-04",4.8682,4.8918,4.7956,4.8839,930000.0],["2005-08-05",4.8634,4.8682,4.7798,4.7908,606800.0],["2005-08-08",4.7972,4.7972,4.7672,4.7814,731600.0],["2005-08-09",4.8066,4.8066,4.764,4.7766,715200.0],["2005-08-10",4.7766,4.8224,4.7514,4.7782,844400.0],["2005-08-11",4.7656,4.8114,4.7577,4.7908,745600.0],["2005-08-12",4.783,4.8271,4.7656,4.8224,634800.0],["2005-08-15",4.8382,4.8603,4.7893,4.8019,731200.0],["2005-08-16",4.8129,4.8129,4.7514,4.7624,539200.0],["2005-08-17",4.7798,4.8098,4.7766,4.7845,643200.0],["2005-08-18",4.7814,4.8019,4.7656,4.7861,398000.0],["2005-08-19",4.7814,4.7987,4.7814,4.7814,351200.0],["2005-08-22",4.7845,4.8208,4.7751,4.8035,881200.0],["2005-08-23",4.8098,4.8161,4.7687,4.7735,1108800.0],["2005-08-24",4.7814,4.8129,4.7609,4.7893,1036800.0],["2005-08-25",4.7845,4.8177,4.7435,4.7845,1750000.0],["2005-08-26",4.7908,4.9392,4.7782,4.9234,2042000.0],["2005-08-29",4.9139,4.955,4.8966,4.955,1287200.0],["2005-08-30",4.955,4.9786,4.9171,4.9455,780400.0],["2005-08-31",4.9455,5.0402,4.9455,5.0323,890400.0],["2005-09-01",5.0339,5.1364,5.026,5.1238,1589200.0],["2005-09-02",5.1128,5.1412,5.0717,5.097,1474400.0],["2005-09-06",5.1238,5.138,5.0875,5.1096,790000.0],["2005-09-07",5.1128,5.138,5.0812,5.1364,712800.0],["2005-09-08",5.1364,5.138,5.0496,5.0575,780800.0],["2005-09-09",5.067,5.067,5.0133,5.0165,831600.0],["2005-09-12",5.0165,5.0402,4.9707,4.9739,1804800.0],["2005-09-13",4.9234,4.9802,4.8839,4.9502,1764400.0],["2005-09-14",4.9581,5.0323,4.9581,5.0228,1205200.0],["2005-09-15",5.026,5.0354,4.9897,5.0181,1225200.0],["2005-09-16",4.9991,5.0796,4.9423,5.0102,7984000.0],["2005-09-19",4.9991,5.0544,4.9976,5.0544,774000.0],["2005-09-20",5.0623,5.0638,4.8997,4.9392,1485600.0],["2005-09-21",4.9187,4.9187,4.8697,4.8761,1600000.0],["2005-09-22",4.8839,4.9392,4.8761,4.9155,734400.0],["2005-09-23",4.9045,4.9944,4.9045,4.9628,1332400.0],["2005-09-26",5.0181,5.0481,4.9628,4.9707,1349200.0],["2005-09-27",4.9723,5.1364,4.9486,5.1128,1819600.0],["2005-09-28",5.1364,5.138,5.0796,5.1159,914800.0],["2005-09-29",5.1159,5.1222,5.078,5.1049,1063200.0],["2005-09-30",5.1049,5.2059,5.0954,5.2059,554000.0],["2005-10-03",5.2059,5.2074,5.1569,5.1806,854400.0],["2005-10-04",5.1885,5.2011,5.1554,5.1869,794400.0],["2005-10-05",5.1759,5.179,5.0417,5.0496,928800.0],["2005-10-06",5.0559,5.0812,4.9707,5.0181,1180800.0],["2005-10-07",5.0244,5.0291,4.9707,5.0102,1059600.0],["2005-10-10",5.007,5.0228,4.9707,5.0086,785200.0],["2005-10-11",5.0165,5.0323,4.9628,4.9912,782400.0],["2005-10-12",4.9818,5.0544,4.9329,4.977,994000.0],["2005-10-13",4.977,5.0023,4.9344,4.9613,1007600.0],["2005-10-14",4.977,5.1206,4.9597,5.1175,939600.0],["2005-10-17",5.1017,5.1254,5.0607,5.1175,896800.0],["2005-10-18",5.1175,5.1285,5.067,5.0812,765600.0],["2005-10-19",5.0685,5.1002,5.0083,5.0923,653200.0],["2005-10-20",5.0796,5.1113,4.9529,4.9814,775200.0],["2005-10-21",4.9576,5.0194,4.9576,4.9956,506400.0],["2005-10-24",5.0147,5.0764,5.002,5.0764,564800.0],["2005-10-25",5.0701,5.0701,4.8958,4.9497,1655200.0],["2005-10-26",4.9497,5.04,4.9101,4.9386,1092000.0],["2005-10-27",4.9275,4.9338,4.853,4.8657,1017200.0],["2005-10-28",4.8863,4.9956,4.8863,4.9956,920000.0],["2005-10-31",4.9941,5.0622,4.9845,5.0384,833600.0],["2005-11-01",5.0226,5.0764,5.002,5.0606,1033600.0],["2005-11-02",5.0653,5.1287,5.059,5.1176,712400.0],["2005-11-03",5.1271,5.1287,5.0574,5.105,686400.0],["2005-11-04",5.1034,5.1319,5.0115,5.0226,601600.0],["2005-11-07",5.0352,5.078,5.0352,5.0717,624400.0],["2005-11-08",5.1176,5.2111,5.0875,5.1715,2047200.0],["2005-11-09",5.1858,5.406,5.1842,5.3981,2830800.0],["2005-11-10",5.3965,5.4947,5.3902,5.4805,2152400.0],["2005-11-11",5.4741,5.566,5.4646,5.5454,2188000.0],["2005-11-14",5.5454,5.5787,5.5169,5.5597,1060000.0],["2005-11-15",5.5486,5.5835,5.5058,5.5375,1336400.0],["2005-11-16",5.5438,5.5438,5.4583,5.5217,667200.0],["2005-11-17",5.5375,5.5644,5.5106,5.547,681600.0],["2005-11-18",5.5454,5.5549,5.4409,5.5549,820000.0],["2005-11-21",5.5629,5.5977,5.5074,5.585,991600.0],["2005-11-22",5.5787,5.6151,5.5201,5.5486,1196800.0],["2005-11-23",5.5486,5.5502,5.0717,5.1874,6260000.0],["2005-11-25",5.1747,5.1969,5.1287,5.1683,1448400.0],["2005-11-28",5.1557,5.1747,5.1065,5.1572,1871200.0],["2005-11-29",5.181,5.2238,5.1351,5.1652,1257200.0],["2005-11-30",5.1889,5.2206,5.1715,5.1969,1544000.0],["2005-12-01",5.1984,5.2697,5.1984,5.2682,1775600.0],["2005-12-02",5.2571,5.284,5.2127,5.2254,1222800.0],["2005-12-05",5.2317,5.2317,5.1493,5.1874,2214800.0],["2005-12-06",5.2032,5.2095,5.0273,5.1161,1601200.0],["2005-12-07",5.1366,5.1572,5.0986,5.1351,867600.0],["2005-12-08",5.1414,5.1541,5.0828,5.097,536000.0],["2005-12-09",5.0859,5.1319,5.0859,5.1129,1020800.0],["2005-12-12",5.1208,5.1557,5.1002,5.1192,727600.0],["2005-12-13",5.1256,5.1874,5.1224,5.1668,1030400.0],["2005-12-14",5.162,5.1652,5.1176,5.1366,821200.0],["2005-12-15",5.1477,5.1668,5.0939,5.1224,735600.0],["2005-12-16",5.124,5.1763,5.124,5.1557,1284000.0],["2005-12-19",5.1699,5.1699,5.059,5.059,1506800.0],["2005-12-20",5.0859,5.1335,5.0717,5.1097,750000.0],["2005-12-21",5.1097,5.1683,5.105,5.1652,1452400.0],["2005-12-22",5.1652,5.1842,5.1271,5.1588,685600.0],["2005-12-23",5.1858,5.2365,5.1794,5.1842,853600.0],["2005-12-27",5.2064,5.2555,5.1525,5.1715,971600.0],["2005-12-28",5.1874,5.1969,5.1557,5.1905,474000.0],["2005-12-29",5.181,5.219,5.1715,5.2016,385600.0],["2005-12-30",5.162,5.1842,5.1335,5.1778,463200.0],["2006-01-03",5.1969,5.2602,5.1969,5.2365,1964400.0],["2006-01-04",5.2666,5.3331,5.2634,5.2967,1096800.0],["2006-01-05",5.303,5.3664,5.2729,5.3141,1320400.0],["2006-01-06",5.3315,5.3553,5.2777,5.2998,900800.0],["2006-01-09",5.3062,5.3236,5.2697,5.2888,1188400.0],["2006-01-10",5.2729,5.3109,5.2365,5.2761,1033200.0],["2006-01-11",5.2888,5.3062,5.2523,5.2666,371600.0],["2006-01-12",5.2666,5.2998,5.265,5.2872,1060800.0],["2006-01-13",5.2872,5.3046,5.265,5.2872,761200.0],["2006-01-17",5.2476,5.3078,5.2301,5.2888,667200.0],["2006-01-18",5.2856,5.4224,5.2856,5.4113,1410400.0],["2006-01-19",5.4494,5.4685,5.3142,5.3444,1318000.0],["2006-01-20",5.3413,5.3667,5.2919,5.3078,573600.0],["2006-01-23",5.2983,5.4304,5.2872,5.424,1193600.0],["2006-01-24",5.4144,5.4479,5.3747,5.3794,872800.0],["2006-01-25",5.354,5.4049,5.2967,5.3301,938400.0],["2006-01-26",5.3381,5.4065,5.3317,5.3922,896800.0],["2006-01-27",5.4081,5.4256,5.3683,5.4065,730400.0],["2006-01-30",5.3906,5.4065,5.3158,5.4033,1776000.0],["2006-01-31",5.4097,5.4701,5.3333,5.3349,1067600.0],["2006-02-01",5.3492,5.4288,5.3397,5.3476,1147600.0],["2006-02-02",5.3301,5.4892,5.3301,5.4829,1346800.0],["2006-02-03",5.4813,5.5688,5.4765,5.529,1367600.0],["2006-02-06",5.5449,5.5831,5.4685,5.4685,1124000.0],["2006-02-07",5.4526,5.5131,5.4192,5.4335,612000.0],["2006-02-08",5.4495,5.4606,5.4144,5.432,792000.0],["2006-02-09",5.4272,5.4876,5.4272,5.4431,945600.0],["2006-02-10",5.424,5.459,5.4081,5.4383,764800.0],["2006-02-13",5.4256,5.4956,5.4097,5.4638,556000.0],["2006-02-14",5.4495,5.4813,5.4144,5.4622,470000.0],["2006-02-15",5.4638,5.467,5.3874,5.4526,870800.0],["2006-02-16",5.4749,5.529,5.4638,5.5226,386800.0],["2006-02-17",5.529,5.5545,5.5051,5.5481,477600.0],["2006-02-21",5.537,5.5561,5.4988,5.5083,693600.0],["2006-02-22",5.537,5.5624,5.5115,5.5226,896800.0],["2006-02-23",5.5322,5.5704,5.5242,5.5386,593200.0],["2006-02-24",5.5067,5.537,5.4781,5.4829,2082800.0],["2006-02-27",5.6086,5.7549,5.3604,5.4097,5465600.0],["2006-02-28",5.3938,5.486,5.3588,5.4781,2513200.0],["2006-03-01",5.4972,5.529,5.4351,5.4415,1501600.0],["2006-03-02",5.4208,5.4495,5.3985,5.4335,1465600.0],["2006-03-03",5.4081,5.4495,5.4033,5.416,970800.0],["2006-03-06",5.4017,5.424,5.3476,5.3747,818800.0],["2006-03-07",5.3619,5.3985,5.3588,5.3747,804400.0],["2006-03-08",5.3381,5.4097,5.3317,5.3842,1060800.0],["2006-03-09",5.3731,5.4335,5.3715,5.3954,848400.0],["2006-03-10",5.4097,5.4304,5.389,5.4113,1443200.0],["2006-03-13",5.4097,5.4717,5.4097,5.4097,1386800.0],["2006-03-14",5.3969,5.4097,5.3476,5.3492,1947600.0],["2006-03-15",5.3492,5.3508,5.2585,5.2983,2079200.0],["2006-03-16",5.3094,5.319,5.2665,5.2888,1961200.0],["2006-03-17",5.2824,5.2983,5.2331,5.2792,1765200.0],["2006-03-20",5.2649,5.2728,5.1853,5.2506,1571200.0],["2006-03-21",5.249,5.2935,5.2267,5.2935,1551600.0],["2006-03-22",5.2967,5.3524,5.2872,5.2967,2672400.0],["2006-03-23",5.0724,5.2983,5.0724,5.2537,2378400.0],["2006-03-24",5.2601,5.3253,5.2506,5.3063,2131200.0],["2006-03-27",5.3142,5.3142,5.2442,5.2537,1108800.0],["2006-03-28",5.2522,5.2776,5.249,5.2506,1384000.0],["2006-03-29",5.2649,5.3588,5.2649,5.3031,1393200.0],["2006-03-30",5.3015,5.3604,5.2665,5.3492,1201200.0],["2006-03-31",5.3635,5.3985,5.3365,5.3779,1615200.0],["2006-04-03",5.3619,5.4367,5.3301,5.432,2050400.0],["2006-04-04",5.4574,5.5226,5.416,5.4431,2030800.0],["2006-04-05",5.4415,5.4654,5.416,5.4447,1072000.0],["2006-04-06",5.4495,5.459,5.3444,5.3683,1034800.0],["2006-04-07",5.3794,5.4526,5.3635,5.432,1886000.0],["2006-04-10",5.4256,5.4542,5.3635,5.4526,1623200.0],["2006-04-11",5.4638,5.4749,5.3604,5.381,1858000.0],["2006-04-12",5.381,5.4017,5.354,5.3731,1363600.0],["2006-04-13",5.3715,5.4001,5.3317,5.3397,803200.0],["2006-04-17",5.3269,5.354,5.3047,5.3317,1031600.0],["2006-04-18",5.3492,5.4081,5.3492,5.4049,1422400.0],["2006-04-19",5.4049,5.4337,5.3841,5.4337,1046000.0],["2006-04-20",5.4145,5.4225,5.2915,5.3154,2503200.0],["2006-04-21",5.3442,5.3682,5.2723,5.2931,2697200.0],["2006-04-24",5.2931,5.3522,5.2579,5.3314,2017200.0],["2006-04-25",5.3138,5.3202,5.2659,5.2707,1122800.0],["2006-04-26",5.2771,5.4129,5.2563,5.4033,2162800.0],["2006-04-27",5.4065,5.4337,5.3074,5.3857,2006800.0],["2006-04-28",5.3554,5.3969,5.2755,5.3618,1346000.0],["2006-05-01",5.3618,5.4097,5.333,5.3442,948400.0],["2006-05-02",5.341,5.4496,5.3362,5.4321,1057600.0],["2006-05-03",5.4161,5.4496,5.3793,5.3825,862800.0],["2006-05-04",5.3889,5.4225,5.3266,5.3298,1191600.0],["2006-05-05",5.3442,5.4145,5.3282,5.4049,1150400.0],["2006-05-08",5.4049,5.4528,5.3857,5.4257,808800.0],["2006-05-09",5.4129,5.448,5.4001,5.4001,1450000.0],["2006-05-10",5.4113,5.4273,5.3266,5.3362,1304400.0],["2006-05-11",5.3378,5.4193,5.3282,5.4033,1137200.0],["2006-05-12",5.4033,5.4305,5.3394,5.349,1041600.0],["2006-05-15",5.3186,5.4129,5.2979,5.3969,826000.0],["2006-05-16",5.3682,5.4113,5.3554,5.3905,875600.0],["2006-05-17",5.3698,5.3953,5.3074,5.3138,1069600.0],["2006-05-18",5.3042,5.3825,5.2931,5.2995,1065600.0],["2006-05-19",5.3058,5.4816,5.3011,5.4289,2368400.0],["2006-05-22",5.3921,5.4992,5.365,5.4464,1046800.0],["2006-05-23",5.448,5.4512,5.3777,5.3777,1453200.0],["2006-05-24",5.3857,5.4432,5.3202,5.4129,1368800.0],["2006-05-25",5.6557,5.7324,5.5439,5.6957,4352800.0],["2006-05-26",5.7516,5.7516,5.6525,5.6861,1730000.0],["2006-05-30",5.6637,5.7069,5.5727,5.579,1570800.0],["2006-05-31",5.6078,5.7516,5.6078,5.7372,2835200.0],["2006-06-01",5.7468,5.7516,5.6989,5.7308,1825200.0],["2006-06-02",5.726,5.7532,5.6813,5.7452,1265200.0],["2006-06-05",5.7468,5.8011,5.6477,5.6493,1175200.0],["2006-06-06",5.6685,5.726,5.603,5.7164,1522800.0],["2006-06-07",5.7212,5.7676,5.6621,5.7452,2296000.0],["2006-06-08",5.7132,5.7356,5.5822,5.6078,2955200.0],["2006-06-09",5.6046,5.6509,5.5263,5.6094,1054000.0],["2006-06-12",5.6286,5.6334,5.5503,5.5599,1310000.0],["2006-06-13",5.5359,5.5774,5.4864,5.5327,1426000.0],["2006-06-14",5.5247,5.5806,5.4688,5.5407,1755600.0],["2006-06-15",5.5375,5.5918,5.504,5.5902,909600.0],["2006-06-16",5.6142,5.7164,5.6062,5.7148,2327600.0],["2006-06-19",5.7148,5.7947,5.7148,5.7708,3626800.0],["2006-06-20",5.7788,5.8139,5.734,5.7788,2161600.0],["2006-06-21",5.7851,5.8986,5.7676,5.8826,2068000.0],["2006-06-22",5.873,5.873,5.7835,5.8395,1594000.0],["2006-06-23",5.7995,5.889,5.7995,5.8491,647600.0],["2006-06-26",5.8459,5.8714,5.7899,5.865,1024800.0],["2006-06-27",5.873,5.889,5.8091,5.8395,1140800.0],["2006-06-28",5.8395,5.8714,5.7756,5.8363,1156400.0],["2006-06-29",5.8762,5.9481,5.8443,5.9481,1136000.0],["2006-06-30",5.9481,5.9912,5.9273,5.9337,895600.0],["2006-07-03",5.9305,5.9705,5.881,5.9689,446400.0],["2006-07-05",5.9689,5.9753,5.8554,5.889,1290400.0],["2006-07-06",5.8938,5.9609,5.8858,5.9146,1646800.0],["2006-07-07",5.8986,5.9257,5.8794,5.8954,1482400.0],["2006-07-10",5.9114,5.9321,5.8794,5.9034,1594400.0],["2006-07-11",5.8874,5.9513,5.8874,5.9401,1235600.0],["2006-07-12",5.9241,5.9417,5.8874,5.9002,1637200.0],["2006-07-13",5.8794,5.9098,5.8331,5.897,1024800.0],["2006-07-14",5.881,5.889,5.7915,5.8235,649600.0],["2006-07-17",5.8075,5.8682,5.7772,5.8347,545200.0],["2006-07-18",5.8443,5.9002,5.8219,5.881,970400.0],["2006-07-19",5.8874,5.9564,5.8874,5.9548,825600.0],["2006-07-20",5.966,6.0093,5.9291,5.9339,1118400.0],["2006-07-21",5.9323,5.9548,5.8185,5.897,1364800.0],["2006-07-24",5.9403,6.0991,5.9403,6.0574,1607200.0],["2006-07-25",6.0366,6.1071,6.0189,6.0959,970000.0],["2006-07-26",6.1007,6.1007,6.0141,6.0398,902800.0],["2006-07-27",6.0478,6.0622,5.9612,5.9724,989600.0],["2006-07-28",5.9901,6.1488,5.9901,6.067,1339600.0],["2006-07-31",6.067,6.0735,5.974,6.051,944400.0],["2006-08-01",6.0382,6.0767,5.9933,6.067,902800.0],["2006-08-02",6.0735,6.0911,5.9869,6.0221,1100800.0],["2006-08-03",6.0221,6.043,5.9853,6.0302,553200.0],["2006-08-04",6.0783,6.0783,5.9564,5.9885,678000.0],["2006-08-07",5.9676,6.0189,5.9019,5.9403,1177200.0],["2006-08-08",5.95,6.0205,5.9339,5.9885,994800.0],["2006-08-09",6.0542,6.0735,5.9997,5.9997,1058000.0],["2006-08-10",5.9901,6.0542,5.9853,6.035,713200.0],["2006-08-11",6.035,6.0622,6.0093,6.0494,729600.0],["2006-08-14",6.0815,6.1055,6.0334,6.0414,641200.0],["2006-08-15",6.1152,6.144,6.0767,6.0927,673200.0],["2006-08-16",6.1071,6.1216,6.0622,6.0815,910800.0],["2006-08-17",6.0638,6.0735,6.0045,6.0446,1065600.0],["2006-08-18",6.0334,6.0574,6.0253,6.0382,772800.0],["2006-08-21",6.0382,6.1296,6.0366,6.0975,1074400.0],["2006-08-22",6.0959,6.1039,6.051,6.0622,728000.0],["2006-08-23",6.1023,6.1601,6.043,6.0927,902800.0],["2006-08-24",6.1504,6.1601,5.6661,5.8425,4384800.0],["2006-08-25",5.8024,5.8569,5.6565,5.8457,2366800.0],["2006-08-28",5.7575,5.8313,5.6853,5.7752,2470400.0],["2006-08-29",5.7832,5.9708,5.7832,5.9708,2468400.0],["2006-08-30",5.9708,5.9708,5.8377,5.857,1536400.0],["2006-08-31",5.8569,5.9099,5.8425,5.8778,1438800.0],["2006-09-01",5.897,5.9211,5.8698,5.9163,682400.0],["2006-09-05",5.9339,5.9339,5.7928,5.8377,1360000.0],["2006-09-06",5.8217,5.8281,5.7848,5.7976,934400.0],["2006-09-07",5.78,5.8201,5.7415,5.78,864400.0],["2006-09-08",5.8217,5.8345,5.7768,5.8088,904400.0],["2006-09-11",5.8104,5.8265,5.7784,5.7992,621600.0],["2006-09-12",5.804,5.8361,5.7736,5.8297,2089600.0],["2006-09-13",5.8104,5.857,5.7784,5.8313,932000.0],["2006-09-14",5.812,5.8489,5.7703,5.8008,1184000.0],["2006-09-15",5.8233,5.8233,5.6629,5.7351,2356000.0],["2006-09-18",5.7431,5.7784,5.7158,5.7286,1482000.0],["2006-09-19",5.7126,5.7319,5.6453,5.7206,1562000.0],["2006-09-20",5.7607,5.8088,5.7559,5.8008,1263200.0],["2006-09-21",5.8088,5.8233,5.7687,5.8136,1453600.0],["2006-09-22",5.8056,5.812,5.7736,5.7768,1058400.0],["2006-09-25",5.7784,5.8537,5.7607,5.8377,1113600.0],["2006-09-26",5.8185,5.8185,5.6853,5.7944,1415200.0],["2006-09-27",5.7784,5.8457,5.7736,5.8249,777200.0],["2006-09-28",5.8345,5.8521,5.7992,5.8056,650800.0],["2006-09-29",5.8136,5.8313,5.7687,5.7703,736800.0],["2006-10-02",5.7832,5.7944,5.727,5.7784,559200.0],["2006-10-03",5.7832,5.7832,5.6645,5.6709,849600.0],["2006-10-04",5.6709,5.7607,5.6388,5.7527,717600.0],["2006-10-05",5.7286,5.8169,5.7286,5.8088,801200.0],["2006-10-06",5.8136,5.8666,5.7463,5.7703,683600.0],["2006-10-09",5.7623,5.7976,5.7351,5.7928,1073200.0],["2006-10-10",5.7816,5.8136,5.7222,5.7896,2042000.0],["2006-10-11",5.7896,5.7896,5.7286,5.7559,1184000.0],["2006-10-12",5.7527,5.8056,5.7463,5.8056,833200.0],["2006-10-13",5.788,5.7928,5.7351,5.7607,484800.0],["2006-10-16",5.7607,5.7655,5.7094,5.7447,641200.0],["2006-10-17",5.7447,5.7543,5.7046,5.7367,538800.0],["2006-10-18",5.7479,5.7834,5.7383,5.7495,699600.0],["2006-10-19",5.7495,5.756,5.6787,5.698,832000.0],["2006-10-20",5.698,5.7528,5.6674,5.7463,572400.0],["2006-10-23",5.7238,5.8107,5.7238,5.7656,695200.0],["2006-10-24",5.7431,5.7689,5.719,5.7608,714800.0],["2006-10-25",5.7399,5.7705,5.7399,5.764,748800.0],["2006-10-26",5.7834,5.8139,5.7479,5.7801,711200.0],["2006-10-27",5.7866,5.8462,5.7544,5.8043,801200.0],["2006-10-30",5.7817,5.8365,5.7817,5.8204,1020800.0],["2006-10-31",5.8204,5.8526,5.764,5.8139,788400.0],["2006-11-01",5.8349,5.8349,5.7544,5.7624,618800.0],["2006-11-02",5.7318,5.7318,5.6755,5.7206,990000.0],["2006-11-03",5.7302,5.7447,5.6642,5.6835,476400.0],["2006-11-06",5.7061,5.7608,5.7061,5.7286,634000.0],["2006-11-07",5.7157,5.7721,5.7157,5.7383,807200.0],["2006-11-08",5.727,5.7656,5.698,5.7029,1513200.0],["2006-11-09",5.6884,5.7222,5.6079,5.6079,1446000.0],["2006-11-10",5.9331,6.0522,5.719,5.8123,7066000.0],["2006-11-13",5.7721,5.9556,5.7721,5.9411,2252400.0],["2006-11-14",5.954,6.0313,5.9508,6.0297,2499200.0],["2006-11-15",6.0313,6.0538,5.9894,5.9911,1380000.0],["2006-11-16",6.0184,6.0216,5.9315,5.9411,1525200.0],["2006-11-17",5.9363,5.9637,5.8928,5.9234,1980800.0],["2006-11-20",5.9395,6.0104,5.9395,5.9685,1114000.0],["2006-11-21",5.9911,6.0055,5.8735,5.9073,1553200.0],["2006-11-22",6.1183,6.2149,6.0184,6.0973,2420400.0],["2006-11-24",6.0764,6.1569,6.0764,6.1166,571200.0],["2006-11-27",6.0909,6.0909,6.0055,6.0394,1456000.0],["2006-11-28",6.0394,6.1086,6.0329,6.0861,1378400.0],["2006-11-29",6.1054,6.1344,6.0538,6.1005,896000.0],["2006-11-30",6.0796,6.1424,6.0619,6.0989,1256000.0],["2006-12-01",6.0861,6.1279,6.0426,6.115,1410400.0],["2006-12-04",6.1183,6.2036,6.115,6.1988,923200.0],["2006-12-05",6.2632,6.2696,6.1907,6.2326,954000.0],["2006-12-06",6.2165,6.239,6.1762,6.181,754400.0],["2006-12-07",6.2889,6.2937,6.0361,6.1537,2189600.0],["2006-12-08",6.1601,6.2149,6.1505,6.1843,813600.0],["2006-12-11",6.1778,6.1988,6.1633,6.173,833200.0],["2006-12-12",6.1633,6.1988,6.1633,6.1988,406400.0],["2006-12-13",6.1988,6.1988,6.1408,6.1859,840800.0],["2006-12-14",6.1762,6.2277,6.1698,6.181,510800.0],["2006-12-15",6.1859,6.1907,6.1376,6.1376,655600.0],["2006-12-18",6.1392,6.1601,6.0925,6.0989,952000.0],["2006-12-19",6.0506,6.1746,6.049,6.1569,934800.0],["2006-12-20",6.1392,6.1859,6.1005,6.1537,1186800.0],["2006-12-21",6.173,6.1988,6.1166,6.1295,707200.0],["2006-12-22",6.0973,6.1424,6.0973,6.1102,518000.0],["2006-12-26",6.0989,6.1344,6.0941,6.1247,524400.0],["2006-12-27",6.0844,6.1408,6.0844,6.1022,751600.0],["2006-12-28",6.0893,6.1086,6.0635,6.0764,948000.0],["2006-12-29",6.0764,6.0861,6.012,6.012,828000.0],["2007-01-03",6.0394,6.1988,6.0394,6.1424,1336400.0],["2007-01-04",6.1424,6.1424,6.0683,6.0909,705600.0],["2007-01-05",5.9927,6.0732,5.9653,6.0506,790400.0],["2007-01-08",6.041,6.0587,5.9975,6.0233,722000.0],["2007-01-09",6.0297,6.0442,5.9717,5.9766,1085600.0],["2007-01-10",5.9492,6.0152,5.9428,6.0055,1037600.0],["2007-01-11",6.0249,6.0989,6.0249,6.0877,601600.0],["2007-01-12",6.0973,6.1247,6.0458,6.0587,761200.0],["2007-01-16",6.0844,6.1102,5.9991,6.0168,834000.0],["2007-01-17",6.0249,6.0718,6.0168,6.0475,738000.0],["2007-01-18",6.0362,6.0976,6.0233,6.0233,607200.0],["2007-01-19",6.0104,6.096,6.0087,6.0896,619200.0],["2007-01-22",6.0782,6.096,6.0605,6.0782,702800.0],["2007-01-23",6.0766,6.1267,6.0459,6.0766,611600.0],["2007-01-24",6.0863,6.1348,6.0782,6.1154,394000.0],["2007-01-25",6.1154,6.1284,6.0928,6.1203,985600.0],["2007-01-26",6.1187,6.1187,6.0039,6.0411,877600.0],["2007-01-29",6.0411,6.0879,6.0281,6.0394,1023200.0],["2007-01-30",6.0362,6.0847,6.0217,6.0766,445200.0],["2007-01-31",6.0621,6.1397,6.0378,6.1267,1040400.0],["2007-02-01",6.1219,6.1332,6.0605,6.13,857200.0],["2007-02-02",6.13,6.13,6.0847,6.1154,616000.0],["2007-02-05",6.1106,6.1106,6.0427,6.0782,824400.0],["2007-02-06",6.1025,6.1397,6.0702,6.1364,830400.0],["2007-02-07",6.1364,6.1542,6.0896,6.1542,789200.0],["2007-02-08",6.151,6.151,6.109,6.1364,447200.0],["2007-02-09",6.1364,6.1591,6.0976,6.1413,825200.0],["2007-02-12",6.1445,6.151,6.1106,6.1445,955600.0],["2007-02-13",6.1591,6.2254,6.1413,6.2254,697200.0],["2007-02-14",6.2237,6.2965,6.2237,6.2965,1136800.0],["2007-02-15",6.2965,6.3288,6.2367,6.3256,1595200.0],["2007-02-16",6.2237,6.2674,6.1348,6.1526,1873600.0],["2007-02-20",6.1461,6.1639,6.0427,6.1235,1769600.0],["2007-02-21",6.0944,6.1639,6.0928,6.1461,878000.0],["2007-02-22",6.1348,6.1461,6.0265,6.0443,1042800.0],["2007-02-23",6.0443,6.0443,5.9958,6.0314,796400.0],["2007-02-26",6.0314,6.0734,5.9974,6.0702,1094000.0],["2007-02-27",6.0007,6.0184,5.881,5.9247,1157600.0],["2007-02-28",5.9247,5.9586,5.894,5.8988,1545200.0],["2007-03-01",5.8729,5.9635,5.86,5.9505,1059200.0],["2007-03-02",5.9425,5.9441,5.8729,5.8891,1052800.0],["2007-03-05",5.8762,5.9069,5.8552,5.8632,952800.0],["2007-03-06",5.8746,5.9425,5.8697,5.9231,933200.0],["2007-03-07",5.9231,5.9231,5.8778,5.8859,756000.0],["2007-03-08",5.9101,5.9392,5.9053,5.9328,613200.0],["2007-03-09",5.9489,5.9602,5.8988,5.9117,745600.0],["2007-03-12",5.9214,5.9764,5.9134,5.9732,639200.0],["2007-03-13",5.9505,5.9505,5.8729,5.881,860000.0],["2007-03-14",5.8762,5.9214,5.8277,5.8988,912800.0],["2007-03-15",5.9538,5.9942,5.9328,5.9505,809200.0],["2007-03-16",5.9522,5.9813,5.9198,5.9295,787600.0],["2007-03-19",5.9473,5.9473,5.9037,5.9311,629200.0],["2007-03-20",5.9166,5.9699,5.8972,5.9602,550400.0],["2007-03-21",6.0928,6.0928,5.936,6.0184,479200.0],["2007-03-22",6.1591,6.1591,6.0039,6.0298,1190000.0],["2007-03-23",6.0346,6.0718,6.0314,6.054,517600.0],["2007-03-26",6.0556,6.0588,6.0007,6.0314,457600.0],["2007-03-27",5.9942,6.0249,5.9699,5.9942,870000.0],["2007-03-28",5.9861,6.0346,5.9699,6.0007,912800.0],["2007-03-29",6.0378,6.0443,5.9861,5.9974,1310800.0],["2007-03-30",6.0136,6.054,5.9861,6.012,1003200.0],["2007-04-02",6.0298,6.075,6.0201,6.0702,1834000.0],["2007-04-03",6.0831,6.1364,6.0782,6.1203,1109200.0],["2007-04-04",6.1316,6.1348,6.054,6.075,1418400.0],["2007-04-05",6.0621,6.0879,6.0443,6.0669,612400.0],["2007-04-09",6.0637,6.0782,5.9926,5.9926,1186000.0],["2007-04-10",6.0007,6.0491,6.0007,6.0233,1246800.0],["2007-04-11",6.0298,6.0443,5.999,6.0314,1194400.0],["2007-04-12",6.0297,6.0831,6.0136,6.0799,706800.0],["2007-04-13",6.0847,6.0993,6.0572,6.0847,755200.0],["2007-04-16",6.0847,6.0912,6.0718,6.0912,807200.0],["2007-04-17",6.0847,6.1041,6.0572,6.0847,1253200.0],["2007-04-18",6.0863,6.0863,6.0555,6.0652,569200.0],["2007-04-19",6.0328,6.1009,6.0165,6.0815,1006000.0],["2007-04-20",6.1188,6.161,6.0993,6.1464,733200.0],["2007-04-23",6.135,6.1886,6.135,6.1756,653200.0],["2007-04-24",6.2064,6.2162,6.1675,6.1967,764800.0],["2007-04-25",6.2194,6.2259,6.174,6.2113,794800.0],["2007-04-26",6.2048,6.2275,6.1788,6.2081,449200.0],["2007-04-27",6.1983,6.2081,6.1756,6.1967,354400.0],["2007-04-30",6.2113,6.2421,6.1821,6.1821,618000.0],["2007-05-01",6.1902,6.2211,6.1561,6.2129,642800.0],["2007-05-02",6.2097,6.2811,6.1886,6.2389,956000.0],["2007-05-03",6.2584,6.2681,6.1983,6.221,530400.0],["2007-05-04",6.2292,6.234,6.1935,6.2097,436800.0],["2007-05-07",6.2162,6.2519,6.2162,6.2486,326800.0],["2007-05-08",6.2308,6.2535,6.2129,6.2486,666800.0],["2007-05-09",6.2275,6.2584,6.2162,6.2275,498400.0],["2007-05-10",6.2275,6.2275,6.122,6.1253,557200.0],["2007-05-11",6.1529,6.1918,6.1399,6.174,510800.0],["2007-05-14",6.1448,6.1902,6.1415,6.1431,937600.0],["2007-05-15",6.1415,6.1886,6.0945,6.0945,1228400.0],["2007-05-16",6.1042,6.286,6.1042,6.286,1269600.0],["2007-05-17",6.2843,6.2973,6.234,6.286,1270400.0],["2007-05-18",6.3054,6.3704,6.286,6.3606,834800.0],["2007-05-21",6.3509,6.4126,6.3412,6.4093,1377600.0],["2007-05-22",6.4028,6.4272,6.3752,6.3898,1163200.0],["2007-05-23",6.4272,6.4726,6.3493,6.3834,1128400.0],["2007-05-24",6.2243,6.286,6.0717,6.088,4695600.0],["2007-05-25",6.0896,6.0896,5.8948,5.9776,3195200.0],["2007-05-29",6.0036,6.0912,6.0019,6.0441,1944000.0],["2007-05-30",6.0263,6.0263,5.9646,6.0182,1412800.0],["2007-05-31",5.989,6.0977,5.989,6.0782,1784000.0],["2007-06-01",6.0863,6.1318,6.0701,6.1156,1333600.0],["2007-06-04",6.0928,6.1334,6.0928,6.1253,1208800.0],["2007-06-05",6.1123,6.1334,6.0782,6.0928,1623600.0],["2007-06-06",6.0701,6.0896,6.0458,6.0734,1727200.0],["2007-06-07",6.0734,6.1237,6.0458,6.0474,1706400.0],["2007-06-08",6.0458,6.0912,6.036,6.0863,1076000.0],["2007-06-11",6.075,6.135,6.0539,6.1058,788000.0],["2007-06-12",6.0734,6.0863,6.0052,6.0101,1356800.0],["2007-06-13",6.0165,6.1237,6.0133,6.0669,1393200.0],["2007-06-14",6.075,6.0945,6.0458,6.0587,819200.0],["2007-06-15",6.0912,6.1431,6.0685,6.0685,1564000.0],["2007-06-18",6.0896,6.1074,6.0523,6.0993,1969200.0],["2007-06-19",6.088,6.088,6.0458,6.0604,1387200.0],["2007-06-20",6.0782,6.0945,6.0458,6.0539,1648800.0],["2007-06-21",6.0571,6.0782,6.0295,6.0701,2321200.0],["2007-06-22",6.0587,6.0717,6.0263,6.0458,2551600.0],["2007-06-25",6.0652,6.1042,6.0523,6.0961,1787600.0],["2007-06-26",6.1188,6.1188,6.0523,6.0636,1078000.0],["2007-06-27",6.1999,6.1999,6.0344,6.1188,887600.0],["2007-06-28",6.1204,6.1302,6.0766,6.0782,683600.0],["2007-06-29",6.088,6.135,6.0458,6.062,1462000.0],["2007-07-02",6.0912,6.1448,6.0847,6.1188,836000.0],["2007-07-03",6.1237,6.1464,6.0945,6.1026,438400.0],["2007-07-05",6.135,6.1464,6.0701,6.0912,736400.0],["2007-07-06",6.0766,6.0815,6.0393,6.0782,678400.0],["2007-07-09",6.0782,6.0928,6.0344,6.0458,936800.0],["2007-07-10",6.0376,6.062,5.9954,6.0068,1384400.0],["2007-07-11",5.9906,6.0798,5.9825,6.0734,1469200.0],["2007-07-12",6.0685,6.1107,5.9695,6.0847,2076000.0],["2007-07-13",6.0782,6.1237,6.0539,6.0961,1007200.0],["2007-07-16",6.088,6.088,6.0263,6.0587,1284400.0],["2007-07-17",6.075,6.1026,5.9192,6.0165,2052800.0],["2007-07-18",6.0182,6.0361,5.9204,5.9465,2332400.0],["2007-07-19",5.9709,6.0165,5.9237,5.9367,2347600.0],["2007-07-20",5.9269,5.9693,5.909,5.9318,1897200.0],["2007-07-23",5.9546,6.0263,5.9546,5.984,1990000.0],["2007-07-24",5.9546,5.997,5.9008,5.9204,1680400.0],["2007-07-25",5.9644,5.9986,5.8862,5.9155,1877600.0],["2007-07-26",5.8748,5.9579,5.7933,5.8259,2126400.0],["2007-07-27",5.8405,5.8487,5.7037,5.7037,1254400.0],["2007-07-30",5.7363,5.7525,5.6108,5.6988,1494800.0],["2007-07-31",5.7118,5.7379,5.5537,5.6091,2114800.0],["2007-08-01",5.5847,5.689,5.5651,5.6776,1964400.0],["2007-08-02",5.6971,5.7363,5.6711,5.7085,1290000.0],["2007-08-03",5.7151,5.7151,5.4902,5.5081,1819200.0],["2007-08-06",5.5505,5.6352,5.5097,5.6352,1879200.0],["2007-08-07",5.6026,5.6026,5.5,5.557,2458400.0],["2007-08-08",5.6043,5.6385,5.0094,5.3142,3196800.0],["2007-08-09",5.1806,5.2506,5.0518,5.1757,5024400.0],["2007-08-10",5.1757,5.5766,4.8954,5.5065,7012400.0],["2007-08-13",5.5081,5.5358,5.4071,5.4771,3931200.0],["2007-08-14",5.5032,5.6157,5.4054,5.5521,3255600.0],["2007-08-15",5.5521,5.6206,5.5211,5.5423,1994000.0],["2007-08-16",5.5391,5.601,5.4739,5.5668,1649200.0],["2007-08-17",5.7102,5.7102,5.5016,5.5228,2596000.0],["2007-08-20",5.5407,5.5717,5.4983,5.5358,1592000.0],["2007-08-21",5.5407,5.5766,5.5048,5.5423,1201600.0],["2007-08-22",5.5505,5.6075,5.5228,5.6059,1490400.0],["2007-08-23",5.6711,5.7167,5.5766,5.6694,1221600.0],["2007-08-24",5.865,6.0133,5.7998,5.8259,2940000.0],["2007-08-27",5.8389,5.9318,5.808,5.8878,1407200.0],["2007-08-28",5.8177,5.8764,5.733,5.733,1791600.0],["2007-08-29",5.7884,5.8275,5.7444,5.8259,1034000.0],["2007-08-30",5.7688,5.8243,5.733,5.7949,1487600.0],["2007-08-31",5.8585,5.8585,5.7688,5.8063,992800.0],["2007-09-04",5.777,5.834,5.7591,5.8096,1149200.0],["2007-09-05",5.7688,5.8389,5.7379,5.808,1462400.0],["2007-09-06",5.8259,5.865,5.7754,5.834,750800.0],["2007-09-07",5.7509,5.7884,5.6841,5.702,1397200.0],["2007-09-10",5.7363,5.7672,5.676,5.7151,860800.0],["2007-09-11",5.7477,5.7802,5.7297,5.7754,772800.0],["2007-09-12",5.7705,5.8063,5.7411,5.7835,1055600.0],["2007-09-13",5.8243,5.8748,5.7411,5.8259,1369200.0],["2007-09-14",5.7851,5.8194,5.7428,5.7705,1598400.0],["2007-09-17",5.7656,5.8259,5.7656,5.7998,1020400.0],["2007-09-18",5.8275,5.8666,5.733,5.7411,1983200.0],["2007-09-19",5.7835,5.8536,5.7591,5.8047,2012800.0],["2007-09-20",5.8242,5.8405,5.7379,5.7477,1299200.0],["2007-09-21",5.7917,5.7917,5.7297,5.7428,1598400.0],["2007-09-24",5.7248,5.7786,5.7248,5.7525,772000.0],["2007-09-25",5.7314,5.7786,5.7102,5.7411,1071200.0],["2007-09-26",5.7803,5.8422,5.7411,5.7672,878400.0],["2007-09-27",5.7754,5.8275,5.7607,5.8047,680000.0],["2007-09-28",5.7835,5.8666,5.7803,5.8308,1213600.0],["2007-10-01",5.8471,5.8927,5.8226,5.8487,690800.0],["2007-10-02",5.8275,5.852,5.7884,5.8454,764000.0],["2007-10-03",5.8259,5.852,5.7525,5.7672,810400.0],["2007-10-04",5.7982,5.8308,5.7754,5.8275,1199600.0],["2007-10-05",5.8731,5.9237,5.8259,5.9237,1384400.0],["2007-10-08",5.9237,5.9693,5.9171,5.94,1325600.0],["2007-10-09",5.9677,6.0035,5.9302,5.9611,1104000.0],["2007-10-10",5.9611,6.0133,5.9204,5.9302,1437600.0],["2007-10-11",5.9677,5.9937,5.8536,5.865,1496400.0],["2007-10-12",5.8911,5.9057,5.8617,5.8764,659600.0],["2007-10-15",5.8829,5.9302,5.8552,5.9302,969600.0],["2007-10-16",5.9318,5.9579,5.9122,5.9481,1462000.0],["2007-10-17",5.989,6.0365,5.9677,6.0365,1308800.0],["2007-10-18",6.0381,6.0905,6.0234,6.0839,2047200.0],["2007-10-19",6.0872,6.1134,6.025,6.025,1736400.0],["2007-10-22",5.989,6.0397,5.971,6.0299,1175600.0],["2007-10-23",6.079,6.1396,5.9726,6.0054,1279600.0],["2007-10-24",5.9808,5.9939,5.9203,5.9939,1130400.0],["2007-10-25",5.9563,6.0316,5.9317,5.9972,822800.0],["2007-10-26",6.0528,6.0528,5.9645,6.0201,766000.0],["2007-10-29",6.0528,6.0528,5.9416,5.9514,748800.0],["2007-10-30",5.9317,6.0168,5.9088,5.9743,506400.0],["2007-10-31",5.989,5.989,5.9416,5.9694,972000.0],["2007-11-01",5.9366,5.9645,5.8581,5.8581,1040800.0],["2007-11-02",5.8728,5.899,5.7452,5.7877,1284800.0],["2007-11-05",5.755,5.8286,5.755,5.7992,1030000.0],["2007-11-06",5.8041,5.8074,5.7403,5.7632,1148400.0],["2007-11-07",5.6879,5.7992,5.6879,5.7386,1860000.0],["2007-11-08",5.7681,5.8057,5.737,5.7976,1886000.0],["2007-11-09",5.755,5.8548,5.755,5.7926,1215200.0],["2007-11-12",5.7845,5.8417,5.7517,5.7517,1160000.0],["2007-11-13",5.7796,5.8548,5.7567,5.845,1078800.0],["2007-11-14",5.863,5.8957,5.8303,5.8319,1558800.0],["2007-11-15",5.8123,5.8745,5.8123,5.8401,1127600.0],["2007-11-16",5.8712,5.8712,5.7943,5.8499,910000.0],["2007-11-19",5.8925,6.0463,5.827,5.8499,2763200.0],["2007-11-20",5.9677,6.1346,5.899,6.0283,5598000.0],["2007-11-21",5.9759,6.1952,5.9759,6.0806,2555200.0],["2007-11-23",6.1281,6.2148,6.0643,6.1837,1370000.0],["2007-11-26",6.169,6.331,6.1543,6.2312,1874400.0],["2007-11-27",6.2721,6.3457,6.2181,6.3261,1452000.0],["2007-11-28",6.3817,6.5143,6.3228,6.4717,1834000.0],["2007-11-29",6.4488,6.5274,6.4194,6.5061,1792000.0],["2007-11-30",6.5585,6.601,6.4799,6.5045,1867600.0],["2007-12-03",6.4652,6.5257,6.4276,6.4848,1088800.0],["2007-12-04",6.4374,6.5994,6.4374,6.5683,1546400.0],["2007-12-05",6.6321,6.6321,6.5208,6.5486,1922400.0],["2007-12-06",6.493,6.5961,6.4799,6.5585,1909200.0],["2007-12-07",6.5454,6.6108,6.5355,6.5863,1263600.0],["2007-12-10",6.5781,6.6043,6.5519,6.5895,1783200.0],["2007-12-11",6.601,6.6386,6.4815,6.4815,1062800.0],["2007-12-12",6.6157,6.6157,6.4439,6.4652,2312400.0],["2007-12-13",6.4161,6.6943,6.4161,6.6845,2444800.0],["2007-12-14",6.6125,6.6157,6.4881,6.4914,1386800.0],["2007-12-17",6.4734,6.5601,6.4652,6.5176,1064400.0],["2007-12-18",6.5519,6.5699,6.4652,6.5405,1939600.0],["2007-12-19",6.5486,6.6828,6.5454,6.6223,1244000.0],["2007-12-20",6.6845,6.7172,6.6435,6.7172,1255600.0],["2007-12-21",6.8023,6.8301,6.7352,6.7745,2274000.0],["2007-12-24",6.7875,6.8334,6.7679,6.8235,340000.0],["2007-12-26",6.8317,6.8432,6.7352,6.7597,602400.0],["2007-12-27",6.7614,6.8154,6.7172,6.7548,821200.0],["2007-12-28",6.7466,6.8023,6.709,6.7515,624000.0],["2007-12-31",6.7303,6.7515,6.6157,6.6239,806000.0],["2008-01-02",6.6239,6.6354,6.5454,6.5814,1075600.0],["2008-01-03",6.5814,6.6141,6.4423,6.4505,1518000.0],["2008-01-04",6.4636,6.5421,6.4259,6.4914,1688800.0],["2008-01-07",6.5028,6.565,6.4783,6.5355,1505200.0],["2008-01-08",6.5454,6.5634,6.3621,6.3997,3615600.0],["2008-01-09",6.439,6.4652,6.3817,6.4439,1627600.0],["2008-01-10",6.4161,6.5323,6.4112,6.5323,1308800.0],["2008-01-11",6.493,6.6239,6.4799,6.6239,2547600.0],["2008-01-14",6.6517,6.6648,6.4406,6.4586,1896800.0],["2008-01-15",6.439,6.5634,6.4194,6.4635,2268000.0],["2008-01-16",6.4627,6.5022,6.4167,6.4397,1779600.0],["2008-01-17",6.4529,6.4644,6.3953,6.4052,2078400.0],["2008-01-18",6.4414,6.4529,6.369,6.4134,3678800.0],["2008-01-22",6.2671,6.4726,6.1915,6.3493,2264400.0],["2008-01-23",6.2194,6.2704,6.1142,6.226,2990800.0],["2008-01-24",6.2211,6.3509,6.2013,6.323,2480800.0],["2008-01-25",6.3542,6.3937,6.1356,6.1356,2010000.0],["2008-01-28",6.1224,6.3328,6.106,6.3328,1634800.0],["2008-01-29",6.3789,6.3789,6.2474,6.3328,1308800.0],["2008-01-30",6.2852,6.4446,6.2671,6.3213,1219200.0],["2008-01-31",6.2424,6.4183,6.2424,6.369,1589600.0],["2008-02-01",6.392,6.4578,6.3394,6.4068,1078800.0],["2008-02-04",6.4068,6.4298,6.3279,6.4101,1160800.0],["2008-02-05",6.3328,6.4052,6.3098,6.3855,1745600.0],["2008-02-06",6.397,6.397,6.3098,6.3263,1098000.0],["2008-02-07",6.3016,6.4118,6.3016,6.4085,1076400.0],["2008-02-08",6.3789,6.4266,6.3444,6.3887,1323600.0],["2008-02-11",6.3822,6.4035,6.3164,6.3855,1024000.0],["2008-02-12",6.4315,6.5515,6.4134,6.4874,2065200.0],["2008-02-13",6.5104,6.5252,6.3361,6.4118,1783200.0],["2008-02-14",6.4496,6.5088,6.3131,6.392,2342800.0],["2008-02-15",6.1619,6.7735,6.1619,6.6403,4617200.0],["2008-02-19",6.6962,6.8968,6.6962,6.7619,4754000.0],["2008-02-20",6.7439,6.7619,6.6995,6.7093,2566800.0],["2008-02-21",6.7373,6.7767,6.7208,6.7554,2672400.0],["2008-02-22",6.785,6.7948,6.6419,6.7225,1502000.0],["2008-02-25",6.7504,6.9461,6.7406,6.9379,3902000.0],["2008-02-26",6.9494,6.9494,6.7817,6.7981,2460400.0],["2008-02-27",6.7948,6.9855,6.7882,6.8573,2852800.0],["2008-02-28",6.8359,6.9691,6.8326,6.8918,2785600.0],["2008-02-29",6.8589,6.877,6.706,6.7176,2066000.0],["2008-03-03",6.7324,6.7817,6.6847,6.7817,2558000.0],["2008-03-04",6.7258,6.8458,6.6896,6.8409,2964800.0],["2008-03-05",6.9658,6.9658,6.7866,6.831,2389600.0],["2008-03-06",6.7767,6.7932,6.6863,6.6995,1836000.0],["2008-03-07",6.6288,6.7291,6.6255,6.6485,1601600.0],["2008-03-10",6.6386,6.7636,6.6386,6.6912,1912800.0],["2008-03-11",6.8293,6.8293,6.7274,6.7932,2470000.0],["2008-03-12",6.8063,6.8639,6.7439,6.7554,1682400.0],["2008-03-13",6.7866,6.8277,6.7291,6.7735,3234000.0],["2008-03-14",6.8228,6.8589,6.6091,6.6617,1377600.0],["2008-03-17",6.6699,6.6699,6.5203,6.5499,1669600.0],["2008-03-18",6.5811,6.6995,6.5351,6.6765,1260800.0],["2008-03-19",6.7011,6.8343,6.6699,6.6699,1532400.0],["2008-03-20",6.6633,6.7685,6.6337,6.7208,1734800.0],["2008-03-24",6.7192,6.7537,6.6403,6.6945,1234400.0],["2008-03-25",6.7159,6.8228,6.7159,6.7932,1538800.0],["2008-03-26",6.7965,6.8014,6.7225,6.7389,1015200.0],["2008-03-27",6.7652,6.8195,6.683,6.7718,1804000.0],["2008-03-28",6.808,6.854,6.7702,6.8425,1581200.0],["2008-03-31",6.877,6.877,6.7685,6.8491,2163200.0],["2008-04-01",6.882,6.9346,6.8474,6.9346,1094800.0],["2008-04-02",6.9461,6.9855,6.9461,6.9642,1108800.0],["2008-04-03",6.9296,6.9822,6.8902,6.9066,1428400.0],["2008-04-04",6.9066,7.0102,6.9066,6.979,822000.0],["2008-04-07",7.0316,7.0316,6.9362,6.9822,1450800.0],["2008-04-08",6.9477,6.9477,6.8754,6.9132,1602000.0],["2008-04-09",6.8968,6.9263,6.8721,6.8951,977600.0],["2008-04-10",6.905,6.9428,6.8622,6.8787,1349600.0],["2008-04-11",6.8277,6.8639,6.6978,6.7356,2727600.0],["2008-04-14",6.3263,6.6518,6.3263,6.609,2576400.0],["2008-04-15",6.5827,6.6337,6.489,6.5532,2337600.0],["2008-04-16",6.6184,6.6679,6.549,6.5738,2562800.0],["2008-04-17",6.6118,6.6118,6.5011,6.5094,2058000.0],["2008-04-18",6.5887,6.6002,6.5242,6.5672,2064800.0],["2008-04-21",6.5044,6.5573,6.5028,6.5275,1466000.0],["2008-04-22",6.5077,6.5242,6.4565,6.483,1713600.0],["2008-04-23",6.4896,6.5325,6.483,6.5209,1354800.0],["2008-04-24",6.5309,6.5589,6.4598,6.5143,1956000.0],["2008-04-25",6.5176,6.5474,6.4598,6.5358,1109200.0],["2008-04-28",6.5821,6.5887,6.4962,6.5077,1002000.0],["2008-04-29",6.5242,6.5589,6.4995,6.5242,1452000.0],["2008-04-30",6.5259,6.6052,6.5077,6.5094,1004800.0],["2008-05-01",6.5127,6.663,6.4896,6.63,1334000.0],["2008-05-02",6.6531,6.6927,6.5821,6.6019,1445600.0],["2008-05-05",6.6233,6.6944,6.6068,6.6729,1533600.0],["2008-05-06",6.6646,6.6944,6.62,6.6812,1343600.0],["2008-05-07",6.701,6.7753,6.6927,6.701,2608400.0],["2008-05-08",6.7555,6.8182,6.6944,6.7423,1901600.0],["2008-05-09",6.7125,6.7125,6.6333,6.6712,1176000.0],["2008-05-12",6.6977,6.7803,6.6861,6.7803,1434000.0],["2008-05-13",6.7935,6.8034,6.7125,6.7571,1274000.0],["2008-05-14",6.7522,6.8149,6.7373,6.7852,1509600.0],["2008-05-15",6.7852,6.8463,6.7357,6.843,1673200.0],["2008-05-16",6.8645,6.9339,6.8232,6.8992,1274400.0],["2008-05-19",6.8496,6.9091,6.8149,6.8678,1306800.0],["2008-05-20",6.8678,6.8827,6.7472,6.7984,2082400.0],["2008-05-21",6.7968,6.843,6.7258,6.7687,1766400.0],["2008-05-22",6.8116,6.8909,6.4169,6.5061,6972800.0],["2008-05-23",6.5094,6.5094,6.2963,6.3591,4026000.0],["2008-05-27",6.369,6.4218,6.2814,6.3376,4385600.0],["2008-05-28",6.3541,6.3756,6.2567,6.3145,3073600.0],["2008-05-29",6.3161,6.4086,6.2914,6.3194,3436800.0],["2008-05-30",6.3409,6.3525,6.2236,6.2418,6402400.0],["2008-06-02",6.2286,6.2468,6.1658,6.2236,3357200.0],["2008-06-03",6.2418,6.3343,6.2187,6.2385,4614000.0],["2008-06-04",6.2286,6.2666,6.2022,6.255,2252400.0],["2008-06-05",6.2583,6.26,6.1873,6.2121,4260800.0],["2008-06-06",6.184,6.1939,6.0766,6.0865,2626400.0],["2008-06-09",6.113,6.141,6.0452,6.0717,2478000.0],["2008-06-10",6.0073,6.113,6.0073,6.1047,2255600.0],["2008-06-11",6.1014,6.1212,6.0287,6.0519,2540400.0],["2008-06-12",6.0882,6.0948,6.0139,6.0386,1715200.0],["2008-06-13",6.0684,6.0915,5.9825,6.0353,2388800.0],["2008-06-16",6.07,6.07,5.9395,6.0089,2786800.0],["2008-06-17",6.0386,6.0733,5.9594,5.9726,1692000.0],["2008-06-18",5.9841,5.9841,5.8883,5.9049,2367200.0],["2008-06-19",5.9214,5.9511,5.8768,5.8966,1622400.0],["2008-06-20",5.8586,5.9065,5.7843,5.8685,2576800.0],["2008-06-23",5.885,5.9115,5.8206,5.8322,1493600.0],["2008-06-24",5.8008,5.8553,5.7826,5.7892,1874000.0],["2008-06-25",5.819,5.8454,5.7793,5.8091,1986800.0],["2008-06-26",5.7711,5.8355,5.7347,5.7364,1358000.0],["2008-06-27",5.7314,5.7645,5.6521,5.6604,3656400.0],["2008-06-30",5.6455,5.7645,5.5151,5.7166,1950400.0],["2008-07-01",5.6654,5.7182,5.6142,5.6687,1761600.0],["2008-07-02",5.6472,5.6967,5.6191,5.6307,1847200.0],["2008-07-03",5.6323,5.7579,5.6323,5.7364,1630800.0],["2008-07-07",5.7496,5.8305,5.7281,5.7991,2764000.0],["2008-07-08",5.8091,5.8966,5.7909,5.8768,2031600.0],["2008-07-09",5.8718,5.9643,5.8338,5.9263,1908400.0],["2008-07-10",5.9247,5.9247,5.7876,5.8404,1837600.0],["2008-07-11",5.8107,5.8784,5.7727,5.8322,1960800.0],["2008-07-14",5.857,5.8768,5.7744,5.8206,1642800.0],["2008-07-15",5.7793,5.8933,5.7661,5.8388,1444400.0],["2008-07-16",5.8595,5.9442,5.833,5.9442,1472400.0],["2008-07-17",5.9293,5.9459,5.8761,5.9293,1365600.0],["2008-07-18",5.9509,6.0289,5.9044,5.9492,1384800.0],["2008-07-21",5.9774,5.9791,5.8761,5.9177,1124800.0],["2008-07-22",5.8927,6.014,5.8678,6.004,1855600.0],["2008-07-23",5.9974,6.1435,5.9841,6.1235,1589600.0],["2008-07-24",6.1136,6.1435,6.0654,6.0737,878400.0],["2008-07-25",6.1036,6.1152,5.9974,6.0023,951200.0],["2008-07-28",5.9741,6.0156,5.9343,5.9808,1150400.0],["2008-07-29",5.9808,6.0389,5.9608,6.0306,979600.0],["2008-07-30",6.0654,6.1634,6.0223,6.0704,1228800.0],["2008-07-31",6.0505,6.0737,5.9774,6.0057,1245200.0],["2008-08-01",6.0339,6.0455,5.9625,6.014,765600.0],["2008-08-04",6.004,6.0953,5.9724,6.0721,809200.0],["2008-08-05",6.1202,6.3045,6.082,6.273,1538000.0],["2008-08-06",6.2995,6.3245,6.2281,6.3195,1143200.0],["2008-08-07",6.2846,6.2863,6.2182,6.2431,854800.0],["2008-08-08",5.8463,6.0272,5.74,5.9177,4026000.0],["2008-08-11",5.9011,5.9011,5.745,5.7782,3706800.0],["2008-08-12",5.7417,5.8313,5.7018,5.7998,6404800.0],["2008-08-13",5.7964,5.8363,5.7317,5.7865,2160000.0],["2008-08-14",5.7782,5.8214,5.7367,5.7815,2317200.0],["2008-08-15",5.7782,5.828,5.7715,5.8097,2652000.0],["2008-08-18",5.8263,5.8512,5.7981,5.8197,1758400.0],["2008-08-19",5.7948,5.8761,5.7699,5.8131,2261200.0],["2008-08-20",5.813,5.8662,5.7649,5.8346,1195200.0],["2008-08-21",5.73,6.0604,5.6454,5.8844,3516400.0],["2008-08-22",5.921,5.9542,5.8662,5.9044,1890400.0],["2008-08-25",5.9027,5.9392,5.8745,5.911,1860000.0],["2008-08-26",5.9027,6.0007,5.8944,5.9625,1970800.0],["2008-08-27",5.9592,5.9857,5.9044,5.9459,1401200.0],["2008-08-28",5.9658,6.009,5.926,5.9974,1547600.0],["2008-08-29",5.9724,6.0123,5.9193,5.921,1636000.0],["2008-09-02",5.9824,6.0571,5.9575,5.9957,1722000.0],["2008-09-03",6.0189,6.0754,5.8745,5.8878,3474400.0],["2008-09-04",5.8546,5.911,5.838,5.8761,1879600.0],["2008-09-05",5.8479,5.9741,5.8463,5.9708,1989600.0],["2008-09-08",6.0704,6.087,5.9957,6.0555,1984400.0],["2008-09-09",6.0189,6.1435,6.0189,6.087,2533200.0],["2008-09-10",6.1152,6.1152,6.0239,6.0455,1725600.0],["2008-09-11",6.0156,6.1103,5.9824,6.1103,1876000.0],["2008-09-12",6.0903,6.19,6.082,6.1866,2121200.0],["2008-09-15",6.2265,6.2265,5.8678,6.1435,1896000.0],["2008-09-16",6.1036,6.1534,6.0123,6.0903,2432400.0],["2008-09-17",6.0189,6.0422,5.9027,5.9027,1653600.0],["2008-09-18",5.9525,6.0173,5.8529,5.9924,2547600.0],["2008-09-19",6.0754,6.1817,5.9359,6.0256,2747600.0],["2008-09-22",5.9924,6.092,5.8861,5.8961,1416800.0],["2008-09-23",5.8894,5.9708,5.8579,5.8828,1168800.0],["2008-09-24",5.8778,5.921,5.7798,5.8214,1378800.0],["2008-09-25",5.7981,5.9326,5.7417,5.8712,1809600.0],["2008-09-26",5.8413,6.0604,5.818,6.0405,1984000.0],["2008-09-29",6.0007,6.102,5.9691,6.0189,2140800.0],["2008-09-30",6.1269,6.1269,5.9276,6.0239,3396400.0],["2008-10-01",5.9608,6.1551,5.9608,6.1484,1653200.0],["2008-10-02",6.1584,6.1999,6.0903,6.1169,1785600.0],["2008-10-03",6.1651,6.1651,6.0339,6.0472,1538400.0],["2008-10-06",5.9675,6.0538,5.6719,5.8064,1932800.0],["2008-10-07",5.8214,5.8745,5.6869,5.745,2652000.0],["2008-10-08",5.6653,5.7151,5.4063,5.5391,3900800.0],["2008-10-09",5.554,5.6337,5.3282,5.373,3289600.0],["2008-10-10",5.2651,5.5009,4.9198,5.3631,6070400.0],["2008-10-13",5.5623,5.6669,5.4943,5.6537,1035200.0],["2008-10-14",5.8529,5.8529,5.5457,5.6503,3493200.0],["2008-10-15",5.5877,5.6094,5.3707,5.4542,2125200.0],["2008-10-16",5.5043,5.6261,5.2221,5.5927,3828400.0],["2008-10-17",5.2288,5.6745,5.2288,5.6662,2594800.0],["2008-10-20",5.3273,5.3273,4.7597,5.0351,9891600.0],["2008-10-21",5.0084,5.0585,4.8481,4.8565,3547600.0],["2008-10-22",4.8047,4.9066,4.7296,4.8081,2897200.0],["2008-10-23",4.8315,4.935,4.7012,4.7597,3202800.0],["2008-10-24",4.5527,4.8415,4.551,4.7547,3041200.0],["2008-10-27",4.7346,4.8381,4.6378,4.7113,2373200.0],["2008-10-28",4.7396,4.753,4.5026,4.748,3937600.0],["2008-10-29",4.763,4.8498,4.6628,4.7313,2207200.0],["2008-10-30",4.7897,4.8164,4.6328,4.6962,2310800.0],["2008-10-31",4.6762,4.788,4.6762,4.7179,2358000.0],["2008-11-03",4.7229,4.8248,4.7229,4.7997,1408800.0],["2008-11-04",4.8498,4.9083,4.8198,4.8849,1946400.0],["2008-11-05",4.8548,4.9099,4.758,4.7613,1780000.0],["2008-11-06",4.758,4.7997,4.5259,4.5326,1597600.0],["2008-11-07",4.561,4.6328,4.4625,4.5543,2224000.0],["2008-11-10",4.5994,4.6895,4.5627,4.6712,2264800.0],["2008-11-11",4.6478,4.6578,4.4375,4.4925,1862000.0],["2008-11-12",4.4425,4.5159,4.3941,4.4107,1840400.0],["2008-11-13",4.4425,4.6478,4.3523,4.6478,2272400.0],["2008-11-14",4.6044,4.6779,4.4341,4.4675,2344800.0],["2008-11-17",4.4759,4.6662,4.4625,4.5911,3076800.0],["2008-11-18",4.5927,4.6862,4.5092,4.6862,2229600.0],["2008-11-19",4.6745,4.9149,4.6745,4.6979,2270800.0],["2008-11-20",4.6745,4.7313,4.4425,4.4558,2462000.0],["2008-11-21",4.5126,4.8098,4.374,4.8098,3401200.0],["2008-11-24",4.8431,4.9316,4.748,4.8815,3939600.0],["2008-11-25",4.9249,4.9433,4.6829,4.768,3505600.0],["2008-11-26",4.7513,4.7513,4.3607,4.3941,5485600.0],["2008-11-28",4.3907,4.4341,4.3406,4.4341,1837600.0],["2008-12-01",4.4208,4.4208,4.1703,4.1754,4324000.0],["2008-12-02",4.2405,4.2688,4.157,4.2171,4868800.0],["2008-12-03",4.147,4.3557,4.142,4.3373,3938800.0],["2008-12-04",4.3022,4.4608,4.2889,4.3974,3542400.0],["2008-12-05",4.3106,4.5259,4.3089,4.5243,3742000.0],["2008-12-08",4.586,4.7246,4.5627,4.6812,3484800.0],["2008-12-09",4.6745,4.8164,4.6311,4.6578,3664000.0],["2008-12-10",4.6845,4.8014,4.6545,4.768,3532400.0],["2008-12-11",4.7113,4.8415,4.6495,4.6762,3308800.0],["2008-12-12",4.6244,4.935,4.6128,4.9016,4041600.0],["2008-12-15",4.9032,5.0418,4.8882,5.0017,4383600.0],["2008-12-16",5.0335,5.0468,4.9133,5.0435,3094800.0],["2008-12-17",5.0268,5.0785,4.985,5.0769,2555600.0],["2008-12-18",5.152,5.1737,5.0819,5.1353,4238400.0],["2008-12-19",5.1487,5.2088,5.0702,5.1136,3874800.0],["2008-12-22",5.0986,5.167,4.9416,5.0218,3228000.0],["2008-12-23",5.0568,5.1286,4.96,4.9884,2694400.0],["2008-12-24",5.0702,5.0702,4.9784,5.0084,1246000.0],["2008-12-26",5.0401,5.127,5.0234,5.1103,813200.0],["2008-12-29",5.1253,5.1436,5.0401,5.1019,1454000.0],["2008-12-30",5.1169,5.2288,5.1169,5.172,2042400.0],["2008-12-31",5.1954,5.2254,5.1537,5.1887,2207200.0],["2009-01-02",5.2071,5.2772,5.127,5.2672,1291600.0],["2009-01-05",5.2655,5.3156,5.1987,5.2522,2596000.0],["2009-01-06",5.2872,5.3056,5.137,5.2588,3421200.0],["2009-01-07",5.2271,5.3223,5.147,5.182,3602000.0],["2009-01-08",5.1002,5.2004,5.0986,5.1553,2038000.0],["2009-01-09",5.1687,5.1687,5.0401,5.0769,1760400.0],["2009-01-12",5.0669,5.1286,5.0134,5.1219,1584800.0],["2009-01-13",5.0969,5.2505,5.0969,5.2188,1850000.0],["2009-01-14",5.1754,5.2088,5.0702,5.1169,1670000.0],["2009-01-15",5.1169,5.132,5.0184,5.132,2087600.0],["2009-01-16",5.1854,5.2488,5.1186,5.2338,1779200.0],["2009-01-20",5.2321,5.2722,5.1336,5.1386,2366800.0],["2009-01-21",5.1941,5.2058,5.0278,5.1252,2500400.0],["2009-01-22",5.0714,5.184,5.0294,5.1722,2401600.0],["2009-01-23",5.0731,5.1386,5.0429,5.1151,1776400.0],["2009-01-26",5.1386,5.231,5.1017,5.1504,1667200.0],["2009-01-27",5.1269,5.2109,5.1017,5.1991,1608000.0],["2009-01-28",5.2394,5.273,5.1655,5.2277,1342800.0],["2009-01-29",5.1672,5.2293,5.1202,5.1857,1119200.0],["2009-01-30",5.184,5.2209,4.9673,5.011,2542400.0],["2009-02-02",4.9858,5.1168,4.9135,5.105,2082800.0],["2009-02-03",5.1017,5.2193,5.0496,5.1874,1492800.0],["2009-02-04",5.184,5.2058,5.0899,5.1252,1840000.0],["2009-02-05",5.1202,5.1907,5.1067,5.1655,1640400.0],["2009-02-06",5.1588,5.2898,5.147,5.2764,1762400.0],["2009-02-09",5.2781,5.2932,5.2176,5.2579,1169600.0],["2009-02-10",5.2377,5.273,5.1185,5.142,1258400.0],["2009-02-11",5.1706,5.2277,5.1605,5.2008,1355600.0],["2009-02-12",5.1336,5.2613,5.1336,5.2545,1407600.0],["2009-02-13",5.2713,5.2965,5.1958,5.2125,1045600.0],["2009-02-17",5.1353,5.2394,5.0866,5.1722,1596400.0],["2009-02-18",5.1521,5.2092,5.0462,5.1101,2266400.0],["2009-02-19",5.2915,5.5519,5.2092,5.5116,4812000.0],["2009-02-20",5.4376,5.5384,5.3217,5.3721,2614400.0],["2009-02-23",5.3923,5.4276,5.2697,5.3016,1714000.0],["2009-02-24",5.3083,5.3889,5.2881,5.3671,1487200.0],["2009-02-25",5.5284,5.6157,5.483,5.5099,6424000.0],["2009-02-26",5.572,5.572,5.3201,5.3285,4492800.0],["2009-02-27",5.2461,5.4427,5.2461,5.3469,4155200.0],["2009-03-02",5.2915,5.3453,5.2613,5.2797,2316000.0],["2009-03-03",5.3385,5.3805,5.147,5.1739,48811200.0],["2009-03-04",5.2092,5.2193,5.0429,5.1134,6680400.0],["2009-03-05",5.058,5.063,4.9152,4.9387,4253200.0],["2009-03-06",5.0395,5.1538,5.016,5.1,6258000.0],["2009-03-09",5.0798,5.189,5.0412,5.0698,4194400.0],["2009-03-10",5.1168,5.1823,5.1017,5.1487,3062400.0],["2009-03-11",5.179,5.179,5.0647,5.0681,1952000.0],["2009-03-12",5.0563,5.1386,5.0278,5.1218,3228400.0],["2009-03-13",5.1521,5.1672,5.0563,5.1218,2903200.0],["2009-03-16",5.1823,5.2176,5.0882,5.1,3511600.0],["2009-03-17",5.1353,5.2176,5.1017,5.2092,2172400.0],["2009-03-18",5.1538,5.2478,5.1319,5.1907,2306000.0],["2009-03-19",5.2042,5.2159,5.1034,5.1739,2504000.0],["2009-03-20",5.1706,5.273,5.1487,5.2109,3603200.0],["2009-03-23",5.2209,5.3201,5.2075,5.3201,1840400.0],["2009-03-24",5.2831,5.315,5.221,5.2579,2410400.0],["2009-03-25",5.2663,5.3251,5.2126,5.2915,1820000.0],["2009-03-26",5.3201,5.3671,5.2646,5.3604,2330400.0],["2009-03-27",5.3066,5.3436,5.226,5.2898,1791200.0],["2009-03-30",5.2243,5.2865,5.2058,5.2831,1978800.0],["2009-03-31",5.2848,5.3772,5.2293,5.3268,2610800.0],["2009-04-01",5.2461,5.3822,5.2193,5.357,2332000.0],["2009-04-02",5.3906,5.4948,5.3738,5.4225,2172000.0],["2009-04-03",5.4427,5.4528,5.3402,5.3822,1609200.0],["2009-04-06",5.3789,5.4343,5.3385,5.3789,2366800.0],["2009-04-07",5.3402,5.3621,5.2579,5.273,3162400.0],["2009-04-08",5.2965,5.3873,5.2747,5.3587,2215200.0],["2009-04-09",5.436,5.4578,5.2982,5.3268,1664000.0],["2009-04-13",5.3251,5.352,5.2831,5.3234,1054800.0],["2009-04-14",5.2949,5.3033,5.2109,5.2663,1411600.0],["2009-04-15",5.2562,5.366,5.2443,5.366,1912400.0],["2009-04-16",5.3914,5.4015,5.3238,5.388,1609200.0],["2009-04-17",5.3914,5.4471,5.3457,5.4235,2520800.0],["2009-04-20",5.4049,5.4691,5.339,5.3441,2083600.0],["2009-04-21",5.3322,5.3897,5.295,5.3373,1692000.0],["2009-04-22",5.317,5.3305,5.2494,5.2545,2034800.0],["2009-04-23",5.2528,5.29,5.2173,5.2629,2164400.0],["2009-04-24",5.2629,5.2764,5.1531,5.1767,3432800.0],["2009-04-27",4.9959,5.1108,4.9283,5.0686,5065200.0],["2009-04-28",5.0753,5.1598,5.0432,5.1345,2433200.0],["2009-04-29",5.1632,5.2579,5.1632,5.2072,2525200.0],["2009-04-30",5.2224,5.3086,5.1886,5.2883,4580800.0],["2009-05-01",5.2764,5.3187,5.2342,5.2917,2221600.0],["2009-05-04",5.3102,5.3914,5.2697,5.3525,2599600.0],["2009-05-05",5.3407,5.366,5.2748,5.3018,2208400.0],["2009-05-06",5.317,5.339,5.2629,5.2967,1945200.0],["2009-05-07",5.317,5.3711,5.2832,5.3069,2006800.0],["2009-05-08",5.3508,5.4117,5.344,5.4015,2018400.0],["2009-05-11",5.3863,5.4218,5.3086,5.3339,2096000.0],["2009-05-12",5.3339,5.4911,5.3305,5.4708,2513600.0],["2009-05-13",5.4286,5.4978,5.4201,5.4793,2829600.0],["2009-05-14",5.4793,5.5333,5.4657,5.4826,2241600.0],["2009-05-15",5.4725,5.5553,5.415,5.508,3098400.0],["2009-05-18",5.5333,5.5553,5.4691,5.5553,2634400.0],["2009-05-19",5.5536,5.6246,5.5164,5.5959,3143200.0],["2009-05-20",5.5993,5.6195,5.5435,5.5688,3251600.0],["2009-05-21",5.7091,5.726,5.5519,5.6871,4476400.0],["2009-05-22",5.6669,5.8494,5.6669,5.7852,2234800.0],["2009-05-26",5.775,5.8849,5.7142,5.8646,2249200.0],["2009-05-27",5.8477,5.8899,5.7818,5.7919,2151200.0],["2009-05-28",5.8156,5.873,5.7632,5.8545,2348000.0],["2009-05-29",5.8528,5.8832,5.819,5.8714,2254400.0],["2009-06-01",5.9018,5.9829,5.8798,5.9576,2225200.0],["2009-06-02",5.9575,6.0826,5.9575,6.0302,3039200.0],["2009-06-03",6.0083,6.0218,5.9491,5.9761,2032800.0],["2009-06-04",5.9897,6.0066,5.8933,5.9322,2407200.0],["2009-06-05",5.9981,5.9981,5.8933,5.9305,1825600.0],["2009-06-08",5.9322,5.9728,5.8697,5.9288,1838000.0],["2009-06-09",5.9187,5.944,5.9035,5.9237,1420000.0],["2009-06-10",5.939,5.9812,5.7852,5.8223,2395200.0],["2009-06-11",5.8156,5.9846,5.8156,5.9052,2124400.0],["2009-06-12",5.8899,5.944,5.8409,5.9373,1940000.0],["2009-06-15",5.8815,5.8815,5.8122,5.8409,1853600.0],["2009-06-16",5.8426,5.8426,5.7091,5.7328,2072800.0],["2009-06-17",5.6854,5.7801,5.6854,5.7328,1931200.0],["2009-06-18",5.7277,5.8392,5.7243,5.8054,1588400.0],["2009-06-19",5.8477,5.8815,5.8105,5.8274,1807200.0],["2009-06-22",5.8004,5.8291,5.7007,5.7125,2556800.0],["2009-06-23",5.7412,5.7936,5.6905,5.7666,2130000.0],["2009-06-24",5.7852,5.8054,5.7362,5.7716,1742000.0],["2009-06-25",5.7328,5.8139,5.6905,5.8054,1999200.0],["2009-06-26",5.7767,5.8697,5.7531,5.8257,2284000.0],["2009-06-29",5.8038,5.8883,5.7852,5.8849,1615200.0],["2009-06-30",5.868,5.873,5.7801,5.8376,2447200.0],["2009-07-01",5.8443,6.0066,5.8443,5.9914,1193600.0],["2009-07-02",5.9559,5.9559,5.8105,5.8342,1367200.0],["2009-07-06",5.7987,5.8798,5.7919,5.873,1490800.0],["2009-07-07",5.8714,5.9153,5.8257,5.8426,1464400.0],["2009-07-08",5.8646,5.8764,5.7378,5.7784,2563600.0],["2009-07-09",5.7801,5.7919,5.7007,5.7666,1939200.0],["2009-07-10",5.7581,6.0167,5.7547,5.8291,2659600.0],["2009-07-13",5.868,5.8781,5.7852,5.8612,1248400.0],["2009-07-14",5.8714,5.8714,5.7936,5.8325,2244800.0],["2009-07-15",5.8886,5.9005,5.8427,5.8971,2690000.0],["2009-07-16",5.8971,5.9752,5.8937,5.9701,1580400.0],["2009-07-17",5.9667,5.9667,5.8699,5.8801,1715200.0],["2009-07-20",5.8852,5.9956,5.8546,5.9905,2506400.0],["2009-07-21",6.016,6.0551,5.9277,5.9667,1811200.0],["2009-07-22",5.9684,6.0432,5.9684,6.0024,1345600.0],["2009-07-23",6.0024,6.1809,5.9905,6.1231,2044800.0],["2009-07-24",6.1163,6.135,6.0636,6.0993,880000.0],["2009-07-27",6.0891,6.1248,6.0296,6.1044,784400.0],["2009-07-28",6.0976,6.1248,6.0483,6.1248,1027200.0],["2009-07-29",6.1146,6.1537,6.0483,6.1248,1678000.0],["2009-07-30",6.1673,6.2098,6.1248,6.1503,2391600.0],["2009-07-31",6.1265,6.1843,6.0942,6.1027,1775200.0],["2009-08-03",6.0942,6.1401,6.0398,6.1384,1551200.0],["2009-08-04",6.1486,6.203,6.1265,6.1741,1285600.0],["2009-08-05",6.1707,6.1911,6.0602,6.118,2236000.0],["2009-08-06",6.1061,6.1571,6.0806,6.1061,1532800.0],["2009-08-07",6.118,6.1656,6.1163,6.1384,1173200.0],["2009-08-10",6.5836,6.6346,6.4154,6.4936,6516800.0],["2009-08-11",6.531,6.5429,6.4273,6.4596,2542400.0],["2009-08-12",6.4392,6.514,6.3542,6.446,2559200.0],["2009-08-13",6.4443,6.4511,6.3134,6.3389,2396800.0],["2009-08-14",6.3593,6.4052,6.2981,6.3542,1710400.0],["2009-08-17",6.3355,6.3712,6.2336,6.2658,2877200.0],["2009-08-18",6.2726,6.2964,6.169,6.2251,2842000.0],["2009-08-19",6.2115,6.3576,6.1758,6.3287,2258400.0],["2009-08-20",6.5514,6.5514,6.327,6.3627,2806000.0],["2009-08-21",6.395,6.4681,6.3474,6.4562,2038000.0],["2009-08-24",6.4409,6.4409,6.3202,6.3525,2650800.0],["2009-08-25",6.3916,6.4018,6.3236,6.3389,2026000.0],["2009-08-26",6.3185,6.3559,6.2777,6.3083,2352400.0],["2009-08-27",6.3066,6.3253,6.2319,6.3151,1868800.0],["2009-08-28",6.3168,6.3168,6.2386,6.2692,1586800.0],["2009-08-31",6.2641,6.2947,6.2302,6.2794,2450400.0],["2009-09-01",6.2539,6.3576,6.2488,6.2641,3624400.0],["2009-09-02",6.2386,6.2658,6.1962,6.2302,2221600.0],["2009-09-03",6.2319,6.2488,6.1588,6.2352,1872000.0],["2009-09-04",6.2353,6.276,6.2098,6.2658,1620400.0],["2009-09-08",6.3015,6.3593,6.2573,6.3576,1823200.0],["2009-09-09",6.3457,6.3457,6.2845,6.3219,1817200.0],["2009-09-10",6.3134,6.3253,6.2641,6.3151,1721600.0],["2009-09-11",6.3491,6.3763,6.2964,6.3678,1880800.0],["2009-09-14",6.3831,6.3848,6.3151,6.3814,2063600.0],["2009-09-15",6.3831,6.3882,6.3304,6.3644,2778400.0],["2009-09-16",6.3814,6.3814,6.2539,6.2794,3234800.0],["2009-09-17",6.2692,6.2913,6.2251,6.2522,2107200.0],["2009-09-18",6.2828,6.3168,6.2387,6.3134,3022400.0],["2009-09-21",6.2896,6.3304,6.2302,6.3185,1559200.0],["2009-09-22",6.3168,6.3236,6.2268,6.2777,1748800.0],["2009-09-23",6.2641,6.3542,6.2522,6.2981,1717600.0],["2009-09-24",6.3066,6.3066,6.2166,6.2302,1449600.0],["2009-09-25",6.2098,6.2098,6.1112,6.118,3308000.0],["2009-09-28",6.118,6.135,6.0789,6.1265,3194800.0],["2009-09-29",6.0126,6.118,6.0126,6.0653,3538400.0],["2009-09-30",6.0721,6.0755,6.0058,6.0364,4267600.0],["2009-10-01",6.0092,6.0636,5.9922,6.0194,3025200.0],["2009-10-02",5.9922,6.0636,5.9311,6.0262,3726000.0],["2009-10-05",6.0415,6.0415,5.8869,5.9378,3015600.0],["2009-10-06",6.0058,6.0058,5.9158,5.9633,2615200.0],["2009-10-07",5.9735,6.0177,5.9548,6.0075,2113600.0],["2009-10-08",6.0228,6.0296,5.9854,6.0143,1923200.0],["2009-10-09",6.0007,6.0279,5.965,5.9905,1596000.0],["2009-10-12",6.0075,6.0211,5.9769,5.9837,1697600.0],["2009-10-13",5.9752,6.0041,5.9514,5.9973,1689600.0],["2009-10-14",6.016,6.0755,5.9837,6.0075,2005200.0],["2009-10-15",5.9497,6.0789,5.9497,6.0755,2394000.0],["2009-10-16",6.0296,6.1707,6.0296,6.1282,2475600.0],["2009-10-19",6.1435,6.2522,6.1401,6.2064,3387600.0],["2009-10-20",6.2132,6.2336,6.1775,6.2217,2592000.0],["2009-10-21",6.2456,6.3686,6.1824,6.1892,1660400.0],["2009-10-22",6.1789,6.2199,6.1311,6.2029,1548400.0],["2009-10-23",6.2165,6.2439,6.1926,6.2029,2026000.0],["2009-10-26",6.2131,6.2763,6.1789,6.1994,1964000.0],["2009-10-27",6.22,6.3071,6.2148,6.2712,1924400.0],["2009-10-28",6.2695,6.3122,6.2046,6.2063,2680400.0],["2009-10-29",6.2422,6.3361,6.1533,6.331,2083200.0],["2009-10-30",6.3054,6.4079,6.2234,6.2285,3481200.0],["2009-11-02",6.2473,6.3071,6.2063,6.2968,2476800.0],["2009-11-03",6.3037,6.3686,6.2797,6.3481,2158800.0],["2009-11-04",6.3532,6.3839,6.2968,6.3293,1824000.0],["2009-11-05",6.3378,6.4215,6.3276,6.3788,1971200.0],["2009-11-06",6.3857,6.4215,6.3652,6.4147,2065200.0],["2009-11-09",6.4386,6.5001,6.4284,6.4967,1261600.0],["2009-11-10",6.4796,6.5599,6.4796,6.5548,1904000.0],["2009-11-11",6.565,6.565,6.4967,6.5069,1761200.0],["2009-11-12",6.5087,6.5719,6.4984,6.5189,1430800.0],["2009-11-13",6.5292,6.5599,6.4984,6.5531,1360400.0],["2009-11-16",6.565,6.5975,6.5445,6.5872,1345200.0],["2009-11-17",6.565,6.6043,6.5445,6.5941,890400.0],["2009-11-18",6.6026,6.6026,6.5343,6.5787,1125600.0],["2009-11-19",6.5753,6.5753,6.4625,6.5548,1292400.0],["2009-11-20",6.5377,6.6146,6.536,6.5411,3222000.0],["2009-11-23",6.5872,6.6539,6.5804,6.6436,2377200.0],["2009-11-24",6.7974,6.9118,6.495,6.5343,4736000.0],["2009-11-25",6.5394,6.5667,6.4899,6.5069,3332800.0],["2009-11-27",6.4267,6.4745,6.3344,6.4164,2266400.0],["2009-11-30",6.4062,6.442,6.372,6.4096,3045600.0],["2009-12-01",6.4181,6.5599,6.3993,6.5343,4289600.0],["2009-12-02",6.5223,6.5719,6.5018,6.5309,3010400.0],["2009-12-03",6.5292,6.5633,6.4984,6.5069,2070800.0],["2009-12-04",6.5223,6.5702,6.483,6.5616,2174000.0],["2009-12-07",6.565,6.6931,6.5514,6.659,5170400.0],["2009-12-08",6.659,6.6812,6.5531,6.5804,3762000.0],["2009-12-09",6.5924,6.5924,6.5087,6.5582,2372400.0],["2009-12-10",6.5924,6.6385,6.5684,6.5787,1726400.0],["2009-12-11",6.5804,6.6556,6.5702,6.5924,1571200.0],["2009-12-14",6.5719,6.6231,6.5189,6.5445,2084000.0],["2009-12-15",6.524,6.5274,6.4694,6.4882,2323600.0],["2009-12-16",6.5121,6.5548,6.4659,6.4745,1816400.0],["2009-12-17",6.4864,6.4864,6.4079,6.4198,1620800.0],["2009-12-18",6.4523,6.4523,6.3891,6.4437,2443200.0],["2009-12-21",6.4284,6.5155,6.4284,6.454,1430400.0],["2009-12-22",6.4489,6.5104,6.4489,6.5018,2103600.0],["2009-12-23",6.4967,6.5394,6.4916,6.5001,1963600.0],["2009-12-24",6.5189,6.647,6.5087,6.6231,1091200.0],["2009-12-28",6.6453,6.6453,6.6146,6.6368,1322800.0],["2009-12-29",6.6368,6.6521,6.6163,6.6334,1322000.0],["2009-12-30",6.618,6.6504,6.5958,6.618,1028000.0],["2009-12-31",6.6129,6.6453,6.5684,6.5684,926000.0],["2010-01-04",6.5804,6.5889,6.5087,6.5394,2705200.0],["2010-01-05",6.5445,6.5753,6.495,6.5736,1854400.0],["2010-01-06",6.5941,6.6231,6.5172,6.5377,2583200.0],["2010-01-07",6.5514,6.5514,6.4523,6.5018,2227200.0],["2010-01-08",6.4745,6.5292,6.4557,6.5069,1298800.0],["2010-01-11",6.5018,6.5445,6.4916,6.5189,1304800.0],["2010-01-12",6.5138,6.5992,6.4916,6.5838,1262800.0],["2010-01-13",6.6043,6.6607,6.5907,6.6197,1285600.0],["2010-01-14",6.606,6.6248,6.5514,6.6214,1430000.0],["2010-01-15",6.6197,6.6265,6.5599,6.5872,1252800.0],["2010-01-19",6.5975,6.6556,6.5701,6.6402,1745200.0],["2010-01-20",6.5921,6.6144,6.5389,6.6127,1169200.0],["2010-01-21",6.6316,6.6969,6.5698,6.6247,2625600.0],["2010-01-22",6.6265,6.6866,6.6127,6.6333,1940800.0],["2010-01-25",6.6574,6.6969,6.599,6.6299,1884400.0],["2010-01-26",6.6299,6.6557,6.5698,6.6385,1164800.0],["2010-01-27",6.6625,6.6969,6.6282,6.6848,1581600.0],["2010-01-28",6.6677,6.678,6.5955,6.6419,1787200.0],["2010-01-29",6.6694,6.6952,6.6196,6.6471,1996800.0],["2010-02-01",6.6745,6.7295,6.635,6.7192,2498800.0],["2010-02-02",6.7106,6.8119,6.7089,6.8085,2017200.0],["2010-02-03",6.7759,6.8016,6.7415,6.7742,1518400.0],["2010-02-04",6.7398,6.7604,6.6608,6.6677,1852000.0],["2010-02-05",6.6814,6.7089,6.6299,6.6986,2098800.0],["2010-02-08",6.7158,6.7244,6.6711,6.6745,1730000.0],["2010-02-09",6.702,6.7776,6.678,6.7398,1414000.0],["2010-02-10",6.7742,6.8205,6.7175,6.8051,1916000.0],["2010-02-11",6.7862,6.836,6.714,6.836,1276000.0],["2010-02-12",6.7828,6.8257,6.7484,6.8119,2121200.0],["2010-02-16",6.8308,6.9219,6.7999,6.915,2831200.0],["2010-02-17",6.9133,6.9957,6.9133,6.9717,2933200.0],["2010-02-18",7.3255,7.3307,7.1881,7.2602,7535600.0],["2010-02-19",7.1555,7.2104,7.0129,7.1349,5826400.0],["2010-02-22",7.1726,7.1933,7.1091,7.1469,2711600.0],["2010-02-23",7.1452,7.1847,7.0662,7.0747,3058400.0],["2010-02-24",7.0765,7.1486,7.073,7.116,2748000.0],["2010-02-25",7.049,7.0919,7.0163,7.073,2755200.0],["2010-02-26",7.0988,7.1177,7.0335,7.061,2124400.0],["2010-03-01",7.0936,7.1417,7.0696,7.0988,1599600.0],["2010-03-02",7.1383,7.2001,7.0988,7.1847,2898800.0],["2010-03-03",7.073,7.1692,7.0026,7.1091,2535200.0],["2010-03-04",7.1314,7.1898,7.1194,7.1795,1935200.0],["2010-03-05",7.2139,7.2156,7.1606,7.1864,2484800.0],["2010-03-08",7.1641,7.2036,7.1297,7.1589,2328400.0],["2010-03-09",7.1623,7.1829,7.1314,7.1589,2424800.0],["2010-03-10",7.1829,7.1829,7.1074,7.1503,2031600.0],["2010-03-11",7.14,7.14,7.0593,7.1383,1496800.0],["2010-03-12",7.1383,7.1452,7.0541,7.0885,2466400.0],["2010-03-15",7.0868,7.1297,7.0713,7.0971,1585600.0],["2010-03-16",7.1211,7.1211,7.0816,7.1091,1366000.0],["2010-03-17",7.1177,7.14,7.0747,7.14,1717600.0],["2010-03-18",7.1366,7.1778,7.1194,7.1383,1782800.0],["2010-03-19",7.1108,7.1709,7.061,7.1108,2388800.0],["2010-03-22",7.0524,7.1486,7.0524,7.1469,1498400.0],["2010-03-23",7.1812,7.1847,7.1057,7.1847,1370800.0],["2010-03-24",7.1829,7.2001,7.1589,7.1898,1708800.0],["2010-03-25",7.2121,7.2121,7.116,7.1555,2067600.0],["2010-03-26",7.1812,7.207,7.1589,7.2053,2565600.0],["2010-03-29",7.2139,7.2997,7.2053,7.2894,2113600.0],["2010-03-30",7.3032,7.3032,7.2104,7.2482,1986000.0],["2010-03-31",7.2431,7.2826,7.2018,7.2156,1378800.0],["2010-04-01",7.2293,7.2809,7.2053,7.2431,1051600.0],["2010-04-05",7.2654,7.2774,7.1675,7.2018,1515600.0],["2010-04-06",7.1881,7.1933,7.1555,7.1778,1753200.0],["2010-04-07",7.1795,7.2087,7.14,7.1726,1498000.0],["2010-04-08",7.1709,7.1709,7.1194,7.1383,1508000.0],["2010-04-09",7.1314,7.1726,7.1194,7.1726,1173200.0],["2010-04-12",7.1864,7.1915,7.1658,7.1761,1804000.0],["2010-04-13",7.1675,7.2053,7.1211,7.2036,1595200.0],["2010-04-14",7.2122,7.2467,7.1708,7.2433,1426000.0],["2010-04-15",7.2467,7.2795,7.1984,7.2605,1322000.0],["2010-04-16",7.2571,7.283,7.2053,7.2208,3335600.0],["2010-04-19",7.2122,7.2295,7.1828,7.2191,2135200.0],["2010-04-20",7.2105,7.2588,7.1949,7.2053,3057200.0],["2010-04-21",7.2053,7.226,7.1431,7.1708,3566000.0],["2010-04-22",6.9964,7.0206,6.8324,6.9377,5016800.0],["2010-04-23",6.9291,6.955,6.8652,6.9084,3004800.0],["2010-04-26",6.9015,6.9066,6.6909,6.7409,5917200.0],["2010-04-27",6.7392,6.81,6.7288,6.7686,4076400.0],["2010-04-28",6.7772,6.8514,6.7582,6.8445,3115200.0],["2010-04-29",6.8618,7.0206,6.8618,7.0102,4012400.0],["2010-04-30",6.9999,7.138,6.993,7.0361,4194000.0],["2010-05-03",7.0637,7.0741,6.9895,7.0637,3177200.0],["2010-05-04",7.0292,7.0378,6.9187,6.9584,3000000.0],["2010-05-05",6.9481,7.0724,6.9394,7.0396,3044000.0],["2010-05-06",7.043,7.0758,6.829,6.9446,5147200.0],["2010-05-07",6.9567,7.0275,6.917,6.9429,3926800.0],["2010-05-10",7.0879,7.1518,7.0465,7.1121,2565600.0],["2010-05-11",7.0845,7.1587,7.0447,7.0845,2284400.0],["2010-05-12",7.0862,7.1293,7.0586,7.1242,2544400.0],["2010-05-13",7.1242,7.1725,7.1069,7.1172,1918000.0],["2010-05-14",7.1103,7.1259,7.0344,7.0741,1891200.0],["2010-05-17",7.0741,7.1725,7.0741,7.1656,2484800.0],["2010-05-18",7.1915,7.2812,7.1915,7.2122,3332400.0],["2010-05-19",6.9826,7.1397,6.9757,7.0223,6141600.0],["2010-05-20",6.9671,7.0275,6.8808,6.9412,4730400.0],["2010-05-21",6.8531,6.917,6.7927,6.8963,4329200.0],["2010-05-24",6.8842,6.9602,6.829,6.8946,2435600.0],["2010-05-25",6.7962,6.8238,6.7185,6.8238,3328400.0],["2010-05-26",6.8946,6.9394,6.8462,6.8462,3886400.0],["2010-05-27",6.9187,6.9187,6.8393,6.8894,3792400.0],["2010-05-28",6.9032,6.9308,6.848,6.8704,3142800.0],["2010-06-01",6.8324,6.9895,6.7962,6.9153,2926000.0],["2010-06-02",6.9066,7.0413,6.8928,7.0361,2996000.0],["2010-06-03",7.0741,7.1172,7.0413,7.1138,2476400.0],["2010-06-04",7.0378,7.0672,6.9688,6.9912,3379600.0],["2010-06-07",6.9912,7.0534,6.9377,6.9688,2628800.0],["2010-06-08",6.9653,7.0603,6.9533,7.0517,3164000.0],["2010-06-09",7.062,7.0983,7.0085,7.0534,2269200.0],["2010-06-10",7.1242,7.1967,7.1138,7.1811,1748400.0],["2010-06-11",7.1276,7.1656,7.0983,7.1639,1735200.0],["2010-06-14",7.2001,7.2225,7.1483,7.2156,2213600.0],["2010-06-15",7.2329,7.2812,7.1846,7.2812,1939200.0],["2010-06-16",7.2571,7.2571,7.1621,7.2156,1863600.0],["2010-06-17",7.2156,7.3658,7.2122,7.3572,2248800.0],["2010-06-18",7.3865,7.3865,7.2657,7.2761,2014400.0],["2010-06-21",7.3313,7.333,7.207,7.2312,1179600.0],["2010-06-22",7.226,7.2899,7.1759,7.1811,1222400.0],["2010-06-23",7.1535,7.3054,7.1535,7.283,2835600.0],["2010-06-24",7.1552,7.3089,7.1552,7.2519,2275600.0],["2010-06-25",7.2433,7.2433,7.1362,7.1742,2872800.0],["2010-06-28",7.1587,7.2484,7.1345,7.2364,1366400.0],["2010-06-29",7.2001,7.2191,7.0948,7.1207,2798800.0],["2010-06-30",7.1242,7.1242,6.9653,6.9878,3833200.0],["2010-07-01",6.9912,7.0931,6.9291,7.0879,3376800.0],["2010-07-02",7.0914,7.1449,7.0499,7.1017,2494800.0],["2010-07-06",7.1242,7.1949,7.1017,7.1639,2424400.0],["2010-07-07",7.1466,7.2225,7.1224,7.2225,2454000.0],["2010-07-08",7.2502,7.2605,7.2087,7.2536,1898800.0],["2010-07-09",7.2502,7.2968,7.2329,7.283,1896800.0],["2010-07-12",7.2623,7.2847,7.2364,7.2536,1699600.0],["2010-07-13",7.2933,7.3831,7.2743,7.3727,2432000.0],["2010-07-14",7.3727,7.3969,7.3244,7.3831,1743600.0],["2010-07-15",7.3693,7.4004,7.3123,7.3883,1366000.0],["2010-07-16",7.3641,7.3762,7.2553,7.2657,2158800.0],["2010-07-19",7.2709,7.3123,7.2623,7.2795,1829600.0],["2010-07-20",7.2312,7.3831,7.2243,7.3831,2284800.0],["2010-07-21",7.2825,7.3675,7.2582,7.2807,2464800.0],["2010-07-22",7.3415,7.39,7.3102,7.3519,1873200.0],["2010-07-23",7.3553,7.423,7.3484,7.4178,2289600.0],["2010-07-26",7.397,7.6312,7.397,7.6242,4079600.0],["2010-07-27",7.678,7.678,7.6034,7.6138,2752800.0],["2010-07-28",7.6173,7.6173,7.4802,7.4906,1906000.0],["2010-07-29",7.5063,7.5219,7.3814,7.4108,1610400.0],["2010-07-30",7.3519,7.4664,7.3345,7.4455,2092000.0],["2010-08-02",7.4924,7.5323,7.4664,7.4976,1753600.0],["2010-08-03",7.4629,7.4976,7.4473,7.4681,1222800.0],["2010-08-04",7.475,7.5149,7.4646,7.5063,2408800.0],["2010-08-05",7.4837,7.4837,7.4004,7.4577,1305600.0],["2010-08-06",7.4299,7.475,7.3935,7.4351,2019600.0],["2010-08-09",7.449,7.5063,7.4195,7.4906,1322800.0],["2010-08-10",7.4716,7.626,7.4525,7.56,2157200.0],["2010-08-11",7.4594,7.4854,7.3605,7.4178,2288800.0],["2010-08-12",7.3224,7.4143,7.3224,7.4056,2245200.0],["2010-08-13",7.3796,7.4924,7.3796,7.4421,1921200.0],["2010-08-16",7.4212,7.449,7.3744,7.4473,3177600.0],["2010-08-17",7.501,7.5843,7.4594,7.5357,2576400.0],["2010-08-18",7.5427,7.5965,7.5115,7.5652,2465600.0],["2010-08-19",7.5652,7.5756,7.4698,7.5236,2840800.0],["2010-08-20",7.5999,7.6329,7.508,7.5427,3010000.0],["2010-08-23",7.5895,7.6173,7.5756,7.5808,2568000.0],["2010-08-24",7.5462,7.5635,7.4906,7.5219,3725200.0],["2010-08-25",7.4802,7.4889,7.3779,7.423,3568400.0],["2010-08-26",7.423,7.5063,7.423,7.4681,2362000.0],["2010-08-27",7.4976,7.5167,7.4299,7.4802,2101200.0],["2010-08-30",7.4854,7.4976,7.4074,7.4074,1748000.0],["2010-08-31",7.4074,7.4924,7.3814,7.4854,3563200.0],["2010-09-01",7.5253,7.593,7.5219,7.5635,2615200.0],["2010-09-02",7.5826,7.6312,7.5305,7.6312,2004000.0],["2010-09-03",7.6468,7.6901,7.6034,7.6901,1518400.0],["2010-09-07",7.6398,7.704,7.6017,7.6017,1680400.0],["2010-09-08",7.6398,7.6606,7.6086,7.6433,1377200.0],["2010-09-09",7.7005,7.7005,7.6294,7.6572,1209600.0],["2010-09-10",7.6711,7.7283,7.6485,7.7283,1328000.0],["2010-09-13",7.7717,7.7717,7.6936,7.7092,1166000.0],["2010-09-14",7.7005,7.7456,7.678,7.7248,2062800.0],["2010-09-15",7.6867,7.73,7.6416,7.7266,2294800.0],["2010-09-16",7.7266,7.7526,7.6624,7.6815,1842000.0],["2010-09-17",7.7092,7.7404,7.6312,7.6606,2147200.0],["2010-09-20",7.6641,7.711,7.6606,7.7005,1568000.0],["2010-09-21",7.7005,7.7318,7.6416,7.7196,2983200.0],["2010-09-22",7.7023,7.763,7.7023,7.711,1867200.0],["2010-09-23",7.6884,7.7266,7.6485,7.6936,1380000.0],["2010-09-24",7.7266,7.8064,7.7127,7.7769,1394000.0],["2010-09-27",7.7613,7.7786,7.7092,7.737,1328400.0],["2010-09-28",7.7561,7.7647,7.6537,7.7613,2116000.0],["2010-09-29",7.7092,7.7422,7.678,7.7092,1822000.0],["2010-09-30",7.7422,7.7908,7.6606,7.737,2197200.0],["2010-10-01",7.7474,7.7803,7.6763,7.7474,1388400.0],["2010-10-04",7.7404,7.7647,7.6884,7.7387,1784800.0],["2010-10-05",7.7699,7.8862,7.7543,7.8515,2244400.0],["2010-10-06",7.8549,7.8879,7.8341,7.8862,1591600.0],["2010-10-07",7.8931,7.9018,7.8359,7.8376,4424400.0],["2010-10-08",7.8549,7.9139,7.8289,7.8619,4840800.0],["2010-10-11",7.8376,7.848,7.763,7.7838,1845600.0],["2010-10-12",7.7821,7.7821,7.6745,7.6832,6525600.0],["2010-10-13",7.704,7.7838,7.6901,7.7699,3553600.0],["2010-10-14",7.7699,7.8237,7.7699,7.8202,2309200.0],["2010-10-15",7.8463,7.8671,7.7387,7.796,2791200.0],["2010-10-18",7.7925,7.815,7.7751,7.7838,1639600.0],["2010-10-19",7.7509,7.7509,7.704,7.7439,2318000.0],["2010-10-20",7.7753,7.8171,7.7526,7.784,1508000.0],["2010-10-21",7.8049,7.845,7.7892,7.7997,1244000.0],["2010-10-22",7.8067,7.8537,7.8049,7.852,1555600.0],["2010-10-25",7.8781,7.9252,7.8467,7.8572,1420800.0],["2010-10-26",7.8537,7.8729,7.8345,7.8607,1531200.0],["2010-10-27",7.8171,7.852,7.7735,7.8415,1211200.0],["2010-10-28",7.8607,7.9095,7.8415,7.8729,961200.0],["2010-10-29",7.8711,8.0054,7.8711,8.0036,1769200.0],["2010-11-01",8.028,8.1884,7.9304,7.9618,2261200.0],["2010-11-02",8.0054,8.0437,7.8485,7.9722,2474400.0],["2010-11-03",7.9844,8.0071,7.9182,7.9844,1002400.0],["2010-11-04",8.0176,8.0176,7.96,7.9949,1614800.0],["2010-11-05",7.9949,8.0176,7.9775,8.0071,1484800.0],["2010-11-08",7.981,8.0036,7.9513,7.974,1286000.0],["2010-11-09",7.9757,8.0176,7.9566,7.9722,1310000.0],["2010-11-10",7.9722,8.0001,7.9304,7.9949,1174800.0],["2010-11-11",7.9705,8.0001,7.9409,7.9862,1298000.0],["2010-11-12",7.9287,7.9792,7.8956,7.9618,1694000.0],["2010-11-15",7.974,8.0594,7.974,8.035,1629200.0],["2010-11-16",8.0019,8.021,7.9322,7.9478,2013600.0],["2010-11-17",7.9478,8.0071,7.9182,7.9984,1634800.0],["2010-11-18",8.0542,8.1866,8.0507,8.1744,1876800.0],["2010-11-19",8.1919,8.3086,8.1448,8.3034,2432400.0],["2010-11-22",8.2546,8.3627,8.2441,8.3539,2234000.0],["2010-11-23",8.5404,8.6694,8.3818,8.5666,5420800.0],["2010-11-24",8.5666,8.6067,8.4306,8.537,3168000.0],["2010-11-26",8.4882,8.6712,8.4585,8.6363,1755200.0],["2010-11-29",8.598,8.6241,8.4359,8.5631,2329200.0],["2010-11-30",8.5248,8.6032,8.4742,8.5544,1957600.0],["2010-12-01",8.6189,8.7269,8.5666,8.6903,2676800.0],["2010-12-02",8.6886,8.7147,8.6032,8.6747,2424000.0],["2010-12-03",8.645,8.7025,8.6311,8.659,1756400.0],["2010-12-06",8.6642,8.6938,8.6415,8.6607,1394000.0],["2010-12-07",8.7095,8.7322,8.645,8.7008,1964400.0],["2010-12-08",8.6991,8.7304,8.6537,8.6921,1711200.0],["2010-12-09",8.7235,8.8036,8.7235,8.7548,1535600.0],["2010-12-10",8.7548,8.8298,8.7304,8.828,1612000.0],["2010-12-13",8.9047,8.95,8.8855,8.9047,2345600.0],["2010-12-14",8.8943,8.9465,8.8925,8.9413,1941200.0],["2010-12-15",8.9274,9.0232,8.9274,8.9971,2682800.0],["2010-12-16",8.8768,8.9675,8.8542,8.9553,2850800.0],["2010-12-17",8.889,8.9919,8.8681,8.9849,2820800.0],["2010-12-20",9.0058,9.0389,8.9727,9.018,1736400.0],["2010-12-21",8.9971,9.032,8.9378,8.9692,2104400.0],["2010-12-22",8.9605,9.032,8.95,8.9919,1828800.0],["2010-12-23",8.9971,9.1104,8.9971,9.0302,1480800.0],["2010-12-27",8.9901,9.0163,8.9396,8.9797,995200.0],["2010-12-28",8.9779,9.0076,8.9413,9.0058,1328000.0],["2010-12-29",9.0145,9.0424,8.9727,8.9988,1496400.0],["2010-12-30",8.9988,9.0215,8.9239,8.9291,1784400.0],["2010-12-31",8.9239,8.9762,8.8925,8.9344,1552800.0],["2011-01-03",8.9588,8.9762,8.91,8.9204,1607600.0],["2011-01-04",8.9187,8.9291,8.7723,8.8333,2086400.0],["2011-01-05",8.8019,8.8228,8.6659,8.6886,3281600.0],["2011-01-06",8.6903,8.7165,8.6136,8.6747,2438800.0],["2011-01-07",8.6781,8.6869,8.6014,8.6607,1906000.0],["2011-01-10",8.6415,8.7304,8.6258,8.6903,1451600.0],["2011-01-11",8.6991,8.8176,8.6991,8.8089,1730400.0],["2011-01-12",8.8228,8.8489,8.767,8.7949,1548400.0],["2011-01-13",8.8071,8.8489,8.7723,8.7845,1317600.0],["2011-01-14",8.767,8.8176,8.7147,8.781,1209600.0],["2011-01-18",8.7583,8.8611,8.7583,8.8559,1489600.0],["2011-01-19",8.8778,8.9041,8.8183,8.8638,1472000.0],["2011-01-20",8.8656,8.9006,8.8393,8.8813,1261200.0],["2011-01-21",8.9164,8.9304,8.8515,8.8918,1754000.0],["2011-01-24",8.9023,8.9321,8.8691,8.8953,960400.0],["2011-01-25",8.8866,8.8901,8.7639,8.813,1548400.0],["2011-01-26",8.8498,8.9234,8.8148,8.8971,1788800.0],["2011-01-27",8.8936,8.9041,8.8077,8.8393,1492400.0],["2011-01-28",8.855,8.8708,8.6816,8.7026,1598800.0],["2011-01-31",8.7254,8.7972,8.5888,8.6536,2564800.0],["2011-02-01",8.6764,8.7552,8.6536,8.7026,2143600.0],["2011-02-02",8.6921,8.6991,8.6361,8.6466,1386000.0],["2011-02-03",8.6641,8.8042,8.6553,8.792,1496400.0],["2011-02-04",8.8358,8.8778,8.7587,8.8638,1553600.0],["2011-02-07",8.8936,8.9181,8.8428,8.848,1472800.0],["2011-02-08",8.8463,8.9286,8.8463,8.9199,1571600.0],["2011-02-09",8.8866,8.9549,8.8831,8.9304,1158000.0],["2011-02-10",8.9076,8.9199,8.8691,8.9111,946800.0],["2011-02-11",8.8726,9.0092,8.8655,8.9864,1022800.0],["2011-02-14",9.0337,9.053,8.9654,9.046,2080000.0],["2011-02-15",9.0004,9.081,8.9514,9.06,1642400.0],["2011-02-16",9.074,9.1896,9.06,9.1651,1918000.0],["2011-02-17",9.1791,9.2982,9.1336,9.2912,1809600.0],["2011-02-18",9.3263,9.4454,9.3087,9.4314,2955200.0],["2011-02-22",10.069,10.3283,9.554,9.5785,4407800.0],["2011-02-23",9.54,9.6206,9.2737,9.3718,4012800.0],["2011-02-24",9.3753,9.4454,9.3298,9.3963,2349000.0],["2011-02-25",9.4138,9.5365,9.3893,9.5119,1304000.0],["2011-02-28",9.4874,9.6241,9.3998,9.5995,2090000.0],["2011-03-01",9.6241,9.6696,9.4804,9.4839,1677000.0],["2011-03-02",9.4944,9.5505,9.4068,9.533,1853200.0],["2011-03-03",9.5925,9.7186,9.5365,9.6731,2668800.0],["2011-03-04",9.6521,9.7011,9.5505,9.6065,1508000.0],["2011-03-07",9.6065,9.6766,9.4734,9.5049,2579200.0],["2011-03-08",9.5295,9.6591,9.5049,9.6521,2720800.0],["2011-03-09",9.6381,9.7432,9.617,9.7292,1275600.0],["2011-03-10",9.6521,9.7011,9.582,9.6591,1600000.0],["2011-03-11",9.6346,9.7642,9.6346,9.7186,1051600.0],["2011-03-14",9.6836,9.7467,9.61,9.6521,1323600.0],["2011-03-15",9.547,9.5785,9.4594,9.5365,1654800.0],["2011-03-16",9.5084,9.5435,9.3368,9.4314,2511200.0],["2011-03-17",9.5154,9.582,9.4629,9.4769,1256600.0],["2011-03-18",9.5575,9.6906,9.554,9.6871,2355400.0],["2011-03-21",9.7327,9.9078,9.7116,9.7852,2634800.0],["2011-03-22",9.6836,9.7186,9.54,9.6556,1910600.0],["2011-03-23",9.6486,9.6556,9.5505,9.6065,1509000.0],["2011-03-24",9.6521,9.6976,9.6276,9.6556,1327200.0],["2011-03-25",9.6976,9.8658,9.6836,9.8273,1613200.0],["2011-03-28",9.8448,9.8448,9.7572,9.7572,1441600.0],["2011-03-29",9.7887,9.8448,9.7292,9.8448,1149600.0],["2011-03-30",9.8623,9.8903,9.7642,9.7922,1955600.0],["2011-03-31",9.7852,9.8132,9.7327,9.7537,1604600.0],["2011-04-01",9.7747,9.8973,9.7607,9.8903,1516000.0],["2011-04-04",9.8973,9.8973,9.7817,9.8343,1852400.0],["2011-04-05",9.8132,9.8728,9.7747,9.8132,1442800.0],["2011-04-06",9.8308,9.8588,9.7712,9.7922,1954600.0],["2011-04-07",9.7782,9.8062,9.6766,9.7537,1705800.0],["2011-04-08",9.7572,9.7817,9.6591,9.7151,1396600.0],["2011-04-11",9.7151,9.7677,9.6696,9.6696,1580600.0],["2011-04-12",9.6486,9.7222,9.6135,9.6766,1939200.0],["2011-04-13",9.6941,9.9814,9.6696,9.9499,2598600.0],["2011-04-14",9.9324,9.9709,9.8588,9.9429,1347000.0],["2011-04-15",9.9779,10.0725,9.9253,10.0129,1540200.0],["2011-04-18",9.9604,9.9884,9.8798,9.9113,1536800.0],["2011-04-19",9.9493,9.9775,9.8473,9.9634,1543600.0],["2011-04-20",10.0373,10.0831,9.9775,10.0162,1135600.0],["2011-04-21",10.0479,10.0725,9.9881,10.0127,605200.0],["2011-04-25",9.9845,10.0057,9.9247,9.9705,781800.0],["2011-04-26",10.0127,10.1359,10.0057,10.1218,961600.0],["2011-04-27",10.1218,10.2098,10.1148,10.2098,1279400.0],["2011-04-28",10.2027,10.3013,10.1887,10.2943,1260800.0],["2011-04-29",10.2942,10.3752,10.2731,10.3506,1140000.0],["2011-05-02",10.3717,10.3787,10.3118,10.3435,1347400.0],["2011-05-03",10.3118,10.347,10.2591,10.3435,1317600.0],["2011-05-04",10.3013,10.3822,10.2379,10.2555,1031400.0],["2011-05-05",10.2415,10.2555,10.1077,10.157,1883600.0],["2011-05-06",10.2696,10.3435,10.157,10.2027,1765600.0],["2011-05-09",10.2027,10.252,10.1605,10.2309,1592000.0],["2011-05-10",10.2661,10.3259,10.252,10.2837,1627800.0],["2011-05-11",10.2837,10.3259,10.1746,10.2063,1785600.0],["2011-05-12",10.2027,10.5019,10.1851,10.4878,1550000.0],["2011-05-13",10.5019,10.5265,10.4209,10.5019,2015800.0],["2011-05-16",10.5054,10.5054,10.3928,10.4139,1509400.0],["2011-05-17",10.3893,10.5019,10.3611,10.4949,1608000.0],["2011-05-18",10.5054,10.6075,10.4561,10.5899,1894800.0],["2011-05-19",10.604,10.6814,10.5899,10.6497,1723800.0],["2011-05-20",10.6427,10.6673,10.5441,10.5864,1666600.0],["2011-05-23",10.516,10.5899,10.4561,10.5758,1527400.0],["2011-05-24",10.5969,10.6321,10.5441,10.5652,2697800.0],["2011-05-25",10.3576,10.3611,9.7135,10.062,7164200.0],["2011-05-26",10.0725,10.1957,9.9458,10.1887,4052400.0],["2011-05-27",10.1816,10.2168,10.15,10.2168,2743800.0],["2011-05-31",10.2661,10.3224,10.2309,10.3224,3084200.0],["2011-06-01",10.3048,10.3576,10.2555,10.3083,2801200.0],["2011-06-02",10.3048,10.3083,10.1007,10.164,2368400.0],["2011-06-03",10.0725,10.0901,9.9142,9.9775,2526000.0],["2011-06-06",9.9423,10.076,9.9318,10.0092,3014000.0],["2011-06-07",10.0655,10.0655,9.974,9.9951,2170200.0],["2011-06-08",10.0021,10.164,9.9845,10.1535,2902800.0],["2011-06-09",10.1535,10.1887,10.0796,10.1394,1892600.0],["2011-06-10",10.1042,10.1394,9.9916,9.9951,2174200.0],["2011-06-13",9.9916,10.0972,9.9916,10.0479,2180400.0],["2011-06-14",10.1253,10.2274,10.076,10.1781,2296200.0],["2011-06-15",10.1394,10.164,9.9916,10.0233,1993200.0],["2011-06-16",10.0514,10.2027,10.0092,10.1711,2294400.0],["2011-06-17",10.2098,10.2802,10.1676,10.1922,3031000.0],["2011-06-20",10.1605,10.2943,10.157,10.252,1970000.0],["2011-06-21",10.3048,10.4069,10.2872,10.3822,1773200.0],["2011-06-22",10.3787,10.4139,10.3365,10.3541,1954600.0],["2011-06-23",10.2907,10.2907,10.1429,10.2591,2125600.0],["2011-06-24",10.2731,10.34,10.2379,10.252,3148400.0],["2011-06-27",10.2837,10.3541,10.2767,10.3083,1572200.0],["2011-06-28",10.3506,10.3822,10.3189,10.3787,1317000.0],["2011-06-29",10.3822,10.5054,10.3682,10.4632,1275400.0],["2011-06-30",10.4984,10.5512,10.4561,10.4913,1503400.0],["2011-07-01",10.4561,10.5828,10.4174,10.5828,1277000.0],["2011-07-05",10.5688,10.5864,10.4984,10.5793,1892000.0],["2011-07-06",10.5758,10.6673,10.5441,10.6603,2190800.0],["2011-07-07",10.7095,10.7095,10.4667,10.5054,4599600.0],["2011-07-08",10.4034,10.5301,10.3576,10.5301,3918600.0],["2011-07-11",10.4315,10.435,10.2731,10.3154,2409000.0],["2011-07-12",10.2731,10.4245,10.2731,10.3787,1914200.0],["2011-07-13",10.4315,10.4702,10.347,10.3717,1207200.0],["2011-07-14",10.4104,10.4949,10.3611,10.4139,2453000.0],["2011-07-15",10.428,10.4808,10.347,10.4702,2115200.0],["2011-07-18",10.4632,10.4632,10.2872,10.3752,1304200.0],["2011-07-19",10.4104,10.6216,10.3963,10.6075,1397800.0],["2011-07-20",10.5997,10.6103,10.5149,10.5608,973200.0],["2011-07-21",10.6244,10.7411,10.5573,10.734,1793800.0],["2011-07-22",10.7446,10.78,10.681,10.7057,1398800.0],["2011-07-25",10.6704,10.7481,10.6421,10.6704,1685600.0],["2011-07-26",10.6916,10.7022,10.575,10.582,1423400.0],["2011-07-27",10.5538,10.5679,10.3417,10.3558,1758600.0],["2011-07-28",10.37,10.4513,10.3134,10.324,1018400.0],["2011-07-29",10.2604,10.3382,10.1791,10.2392,1953200.0],["2011-08-01",10.3629,10.3629,10.0943,10.1296,2969600.0],["2011-08-02",10.1014,10.1685,9.9989,9.9989,2670000.0],["2011-08-03",9.9882,10.1261,9.8964,10.1155,3021400.0],["2011-08-04",9.8928,9.9988,9.6348,9.6348,3666000.0],["2011-08-05",9.7444,9.9706,9.5606,9.8681,4086800.0],["2011-08-08",9.6737,9.8009,9.4546,9.4581,4184400.0],["2011-08-09",9.5323,9.6631,9.1718,9.6489,5354800.0],["2011-08-10",9.504,9.6666,9.4015,9.4439,5910200.0],["2011-08-11",9.4616,9.7479,9.3273,9.6277,3890000.0],["2011-08-12",9.7196,9.8292,9.6348,9.7832,2264000.0],["2011-08-15",9.8469,9.9706,9.7797,9.96,1480200.0],["2011-08-16",9.9034,10.0731,9.8469,10.0307,2132000.0],["2011-08-17",10.0801,10.1862,10.0377,10.1049,1866200.0],["2011-08-18",9.8292,9.9989,9.7656,9.9105,3144000.0],["2011-08-19",9.7762,10.013,9.755,9.7903,2639800.0],["2011-08-22",9.9317,9.9776,9.7974,9.8893,3525400.0],["2011-08-23",9.8575,10.0201,9.7126,10.013,4608800.0],["2011-08-24",9.9882,10.1226,9.9706,10.0519,3448200.0],["2011-08-25",10.0095,10.0095,9.2283,9.3167,6143000.0],["2011-08-26",9.3379,9.4793,9.1435,9.4616,3558600.0],["2011-08-29",9.5182,9.7408,9.5182,9.7302,1896400.0],["2011-08-30",9.7232,9.7762,9.6136,9.7161,2248000.0],["2011-08-31",9.7797,9.8186,9.6631,9.7585,3616400.0],["2011-09-01",9.7691,9.8539,9.6489,9.6737,2732600.0],["2011-09-02",9.5535,9.6843,9.5252,9.5853,2754600.0],["2011-09-06",9.3591,9.4864,9.2955,9.4616,2997600.0],["2011-09-07",9.5429,9.6702,9.5358,9.6631,2720400.0],["2011-09-08",9.6277,9.8257,9.6207,9.7373,3517000.0],["2011-09-09",9.6171,9.6171,9.4157,9.4616,2410400.0],["2011-09-12",9.398,9.5394,9.3697,9.5076,2422800.0],["2011-09-13",9.5394,9.6065,9.4439,9.5677,2394800.0],["2011-09-14",9.5747,9.8716,9.4864,9.7868,2847200.0],["2011-09-15",9.8327,9.861,9.6949,9.7974,3410200.0],["2011-09-16",9.8504,9.9812,9.8257,9.8964,3113800.0],["2011-09-19",9.7797,9.8363,9.6843,9.8009,1444800.0],["2011-09-20",9.8221,9.9282,9.8009,9.8363,1821000.0],["2011-09-21",9.8221,9.8751,9.5995,9.6101,2068000.0],["2011-09-22",9.4263,9.504,9.3132,9.4546,3034400.0],["2011-09-23",9.4121,9.5641,9.3167,9.5005,2340400.0],["2011-09-26",9.5146,9.6843,9.4864,9.6772,2158000.0],["2011-09-27",9.8433,9.9706,9.7479,9.7939,2883000.0],["2011-09-28",9.8539,9.8539,9.4121,9.4227,2888600.0],["2011-09-29",9.5429,9.6631,9.4828,9.6136,2952200.0],["2011-09-30",9.55,9.7833,9.5182,9.55,3157600.0],["2011-10-03",9.5323,9.6065,9.3697,9.3768,2008200.0],["2011-10-04",9.2849,9.6313,9.2001,9.6171,3400000.0],["2011-10-05",9.656,9.7055,9.5429,9.6843,2284000.0],["2011-10-06",9.6984,9.9388,9.6525,9.9388,1805600.0],["2011-10-07",9.9564,10.0625,9.8787,9.9564,1789400.0],["2011-10-10",10.0731,10.1013,9.9847,10.0907,1788600.0],["2011-10-11",10.0907,10.1473,10.0554,10.1332,1319000.0],["2011-10-12",10.172,10.2498,10.1261,10.1756,1710400.0],["2011-10-13",10.1685,10.2109,10.1226,10.1791,1426000.0],["2011-10-14",10.271,10.271,10.1296,10.2003,1747400.0],["2011-10-17",10.1897,10.2215,10.0413,10.0625,1582200.0],["2011-10-18",10.0766,10.3028,9.9918,10.2498,1723400.0],["2011-10-19",10.2455,10.281,10.0751,10.0858,1916400.0],["2011-10-20",10.1142,10.1816,10.0219,10.1532,1211400.0],["2011-10-21",10.2704,10.4763,10.2455,10.4727,1907800.0],["2011-10-24",10.4656,10.4763,10.3343,10.3804,1663600.0],["2011-10-25",10.3698,10.4408,10.2171,10.2384,1223800.0],["2011-10-26",10.3343,10.3591,10.171,10.3059,1425000.0],["2011-10-27",10.5153,10.668,10.4124,10.6218,1905400.0],["2011-10-28",10.6112,10.6715,10.5544,10.6325,1331600.0],["2011-10-31",10.5721,10.6183,10.4585,10.4621,1378400.0],["2011-11-01",10.2278,10.313,10.1461,10.2313,1878000.0],["2011-11-02",10.3556,10.4337,10.2597,10.3769,1351400.0],["2011-11-03",10.4159,10.5863,10.3698,10.5402,1902000.0],["2011-11-04",10.4621,10.5224,10.4017,10.4763,1211800.0],["2011-11-07",10.4763,10.5828,10.4195,10.5792,1001600.0],["2011-11-08",10.6076,10.6502,10.4869,10.6325,1325200.0],["2011-11-09",10.4266,10.4621,10.2704,10.2917,1538200.0],["2011-11-10",10.3982,10.4514,10.2775,10.4195,1097600.0],["2011-11-11",10.5473,10.565,10.4621,10.5047,1203600.0],["2011-11-14",10.4905,10.5011,10.4053,10.4514,794400.0],["2011-11-15",10.423,10.6396,10.3911,10.6254,1853000.0],["2011-11-16",10.5295,10.6538,10.4408,10.5011,1404200.0],["2011-11-17",10.4727,10.5899,10.3272,10.3946,1382400.0],["2011-11-18",10.4301,10.5118,10.3804,10.3875,1698800.0],["2011-11-21",10.2278,10.2846,10.1355,10.2349,2866800.0],["2011-11-22",10.3201,10.5189,10.2065,10.2313,3412800.0],["2011-11-23",10.1994,10.2029,10.0006,10.0325,1742400.0],["2011-11-25",10.0006,10.1994,10.0006,10.1852,1804000.0],["2011-11-28",10.3307,10.3804,10.21,10.242,2118800.0],["2011-11-29",10.2988,10.4621,10.281,10.3911,2447200.0],["2011-11-30",10.6396,10.6999,10.5757,10.6893,2412200.0],["2011-12-01",10.6538,10.7674,10.6076,10.6254,2378000.0],["2011-12-02",10.5721,10.6041,10.2278,10.2917,5510800.0],["2011-12-05",10.3556,10.4585,10.0716,10.3698,3382800.0],["2011-12-06",10.352,10.5437,10.3307,10.5082,2321800.0],["2011-12-07",10.4585,10.5153,10.3378,10.4727,9872200.0],["2011-12-08",10.4053,10.4443,10.2952,10.3272,2068600.0],["2011-12-09",10.3733,10.5508,10.3485,10.5011,1590600.0],["2011-12-12",10.4514,10.4692,10.2597,10.3094,1907800.0],["2011-12-13",10.3307,10.4053,10.2029,10.2633,2471000.0],["2011-12-14",10.2562,10.2775,10.1213,10.1532,1996800.0],["2011-12-15",10.2313,10.2775,10.1781,10.242,2068800.0],["2011-12-16",10.2846,10.3414,10.1248,10.1497,3112800.0],["2011-12-19",10.2207,10.2313,10.1461,10.171,1729800.0],["2011-12-20",10.2952,10.3094,10.2065,10.2668,1478200.0],["2011-12-21",10.2917,10.3946,10.2668,10.3911,1327000.0],["2011-12-22",10.3911,10.4088,10.313,10.3946,1175800.0],["2011-12-23",10.4124,10.4727,10.3804,10.4621,636200.0],["2011-12-27",10.4337,10.494,10.4266,10.4834,680000.0],["2011-12-28",10.4692,10.4763,10.3662,10.3733,911800.0],["2011-12-29",10.3591,10.4869,10.3591,10.4479,767800.0],["2011-12-30",10.423,10.4585,10.384,10.3982,949400.0],["2012-01-03",10.5437,10.5828,10.3485,10.3591,1434200.0],["2012-01-04",10.352,10.3662,10.3023,10.3201,1161600.0],["2012-01-05",10.2952,10.313,10.1887,10.242,1978400.0],["2012-01-06",10.2562,10.2952,10.1852,10.2952,1488400.0],["2012-01-09",10.2952,10.3378,10.2704,10.2952,987200.0],["2012-01-10",10.3627,10.4159,10.352,10.3982,1146800.0],["2012-01-11",10.3911,10.4017,10.3165,10.3591,953600.0],["2012-01-12",10.3946,10.4656,10.384,10.4053,854000.0],["2012-01-13",10.3662,10.4053,10.2775,10.2846,953800.0],["2012-01-17",10.3698,10.4337,10.3414,10.3804,1013000.0],["2012-01-18",10.3804,10.4088,10.2881,10.384,1190600.0],["2012-01-19",10.4339,10.4768,10.2413,10.4518,900000.0],["2012-01-20",10.4125,10.4661,10.3626,10.4375,974800.0],["2012-01-23",10.4375,10.5089,10.4375,10.5017,1249400.0],["2012-01-24",10.4411,10.5553,10.4197,10.5446,2043800.0],["2012-01-25",10.5553,10.5803,10.4518,10.5624,1727000.0],["2012-01-26",10.5874,10.6159,10.516,10.5553,1679600.0],["2012-01-27",10.5446,10.5446,10.359,10.359,1151200.0],["2012-01-30",10.3091,10.3412,10.2305,10.2448,1966400.0],["2012-01-31",10.3019,10.3911,10.2413,10.2698,2215400.0],["2012-02-01",10.2948,10.4304,10.2698,10.3376,1971400.0],["2012-02-02",10.3447,10.384,10.3305,10.3554,1448200.0],["2012-02-03",10.4589,10.4946,10.4018,10.4268,1412200.0],["2012-02-06",10.3804,10.4125,10.3376,10.3661,1060000.0],["2012-02-07",10.3554,10.4946,10.3162,10.3769,1624400.0],["2012-02-08",10.384,10.4339,10.3661,10.3911,1427600.0],["2012-02-09",10.384,10.5017,10.384,10.491,1383800.0],["2012-02-10",10.4125,10.4125,10.3162,10.3412,1204000.0],["2012-02-13",10.3911,10.4125,10.2912,10.2948,1114000.0],["2012-02-14",10.3126,10.3447,10.2805,10.3233,1773000.0],["2012-02-15",10.3697,10.4054,10.309,10.3376,1786200.0],["2012-02-16",10.3233,10.4339,10.3019,10.3947,1369000.0],["2012-02-17",10.4339,10.4803,10.3804,10.4125,1545800.0],["2012-02-21",10.409,10.4197,10.334,10.3947,1629800.0],["2012-02-22",10.3911,10.3983,10.3126,10.3626,1487200.0],["2012-02-23",10.2769,10.3519,10.0878,10.1306,2132000.0],["2012-02-24",10.1663,10.2662,10.1342,10.2662,2398800.0],["2012-02-27",10.2555,10.2912,10.2091,10.2198,1609400.0],["2012-02-28",10.2305,10.2734,10.1556,10.1627,1114600.0],["2012-02-29",10.1592,10.2734,10.1235,10.1592,1977800.0],["2012-03-01",10.1663,10.1699,10.0807,10.1199,2014000.0],["2012-03-02",10.1306,10.1699,10.0914,10.1306,1258800.0],["2012-03-05",10.1199,10.1806,10.1199,10.1699,1225200.0],["2012-03-06",10.1413,10.1877,10.0521,10.0771,1455000.0],["2012-03-07",10.0914,10.177,10.0521,10.152,1200200.0],["2012-03-08",10.1984,10.2305,10.1449,10.1806,1163000.0],["2012-03-09",10.1877,10.2662,10.152,10.2555,794800.0],["2012-03-12",10.2555,10.2983,10.2377,10.2555,1024400.0],["2012-03-13",10.2912,10.359,10.2591,10.359,1136400.0],["2012-03-14",10.3412,10.3697,10.1806,10.2234,1362600.0],["2012-03-15",10.2091,10.2555,10.1485,10.2413,1074200.0],["2012-03-16",10.2305,10.2948,10.2091,10.2591,1334400.0],["2012-03-19",10.2305,10.334,10.2056,10.3091,1084400.0],["2012-03-20",10.2377,10.3198,10.2377,10.3198,1045200.0],["2012-03-21",10.3233,10.3554,10.2948,10.3412,1003000.0],["2012-03-22",10.2841,10.3697,10.2591,10.3519,1457600.0],["2012-03-23",10.3554,10.4018,10.3126,10.384,1142600.0],["2012-03-26",10.4161,10.5089,10.3947,10.4839,1523200.0],["2012-03-27",10.5089,10.5124,10.4768,10.5017,2213200.0],["2012-03-28",10.5017,10.5124,10.4375,10.5124,1408000.0],["2012-03-29",10.4803,10.5481,10.4161,10.5481,2672000.0],["2012-03-30",10.5802,10.5802,10.516,10.5339,2354600.0],["2012-04-02",10.516,10.5767,10.491,10.566,1848000.0],["2012-04-03",10.5339,10.566,10.4482,10.516,2142000.0],["2012-04-04",10.4589,10.5017,10.3947,10.3947,1905000.0],["2012-04-05",10.3661,10.4375,10.3055,10.4161,1930000.0],["2012-04-09",10.2983,10.3519,10.2734,10.3019,1915400.0],["2012-04-10",10.2805,10.2876,10.1235,10.1306,2375600.0],["2012-04-11",10.1877,10.2056,10.0771,10.1235,1908800.0],["2012-04-12",10.1413,10.1413,10.0557,10.0807,1554600.0],["2012-04-13",10.0628,10.1271,9.9843,9.995,1349200.0],["2012-04-16",10.0093,10.0807,9.9986,10.0521,1825600.0],["2012-04-17",10.1021,10.1627,10.0486,10.1485,1507600.0],["2012-04-18",10.095,10.1235,10.0379,10.0985,1860800.0],["2012-04-19",10.1057,10.1774,10.0734,10.1667,2126800.0],["2012-04-20",10.1846,10.2922,10.1846,10.2564,2217200.0],["2012-04-23",10.2205,10.2205,10.0698,10.12,1366000.0],["2012-04-24",10.1559,10.2456,10.1093,10.181,1450400.0],["2012-04-25",10.2348,10.3066,10.181,10.2348,1846400.0],["2012-04-26",10.2169,10.4034,10.2097,10.3604,1273200.0],["2012-04-27",10.4034,10.4608,10.3855,10.4106,969800.0],["2012-04-30",10.4106,10.425,10.3425,10.425,1057000.0],["2012-05-01",10.4214,10.4393,10.3245,10.3927,1337000.0],["2012-05-02",10.3712,10.3999,10.3138,10.3819,1045800.0],["2012-05-03",10.3209,10.3855,10.2743,10.3066,1360800.0],["2012-05-04",10.2707,10.3568,10.2707,10.2994,1648400.0],["2012-05-07",10.2528,10.3963,10.2528,10.3783,1501600.0],["2012-05-08",10.3353,10.4465,10.3353,10.425,1798400.0],["2012-05-09",10.3676,10.5434,10.3676,10.5075,3186000.0],["2012-05-10",10.5649,10.59,10.4644,10.4895,1927600.0],["2012-05-11",10.4537,10.5434,10.3999,10.4429,1737800.0],["2012-05-14",10.3819,10.4824,10.3389,10.4824,1137000.0],["2012-05-15",10.4716,10.5828,10.425,10.5577,1795800.0],["2012-05-16",10.6043,10.651,10.5577,10.633,1675400.0],["2012-05-17",10.6223,10.651,10.5613,10.5613,1466400.0],["2012-05-18",10.5936,10.6438,10.5003,10.5362,2616600.0],["2012-05-21",10.5111,10.5649,10.4106,10.5039,1353400.0],["2012-05-22",10.5721,10.6043,10.4465,10.4716,3082000.0],["2012-05-23",10.6725,10.7622,10.5039,10.5864,5101400.0],["2012-05-24",10.6366,10.712,10.5613,10.651,1997400.0],["2012-05-25",10.6438,10.8375,10.6438,10.816,1944400.0],["2012-05-29",10.8519,10.8842,10.8088,10.8555,1538000.0],["2012-05-30",10.8016,10.8734,10.7694,10.7765,1687200.0],["2012-05-31",10.7837,10.8016,10.7191,10.7299,2808600.0],["2012-06-01",10.6151,10.6833,10.5254,10.529,1792800.0],["2012-06-04",10.5147,10.5649,10.4931,10.5434,1647200.0],["2012-06-05",10.4931,10.5505,10.4608,10.5039,1464800.0],["2012-06-06",10.5218,10.6474,10.5111,10.633,1438400.0],["2012-06-07",10.7048,10.7263,10.59,10.6007,982600.0],["2012-06-08",10.5649,10.7155,10.5649,10.6761,1465600.0],["2012-06-11",10.712,10.7622,10.6079,10.6187,1484600.0],["2012-06-12",10.633,10.6868,10.5792,10.6295,1263200.0],["2012-06-13",10.6223,10.6582,10.5613,10.59,1697000.0],["2012-06-14",10.5864,10.633,10.5254,10.5721,1601800.0],["2012-06-15",10.6079,10.6725,10.5649,10.651,1561400.0],["2012-06-18",10.5972,10.8052,10.5972,10.8016,1533000.0],["2012-06-19",10.8268,10.877,10.7586,10.8519,1364000.0],["2012-06-20",10.8339,10.859,10.6366,10.6797,2233000.0],["2012-06-21",10.6761,10.7084,10.4501,10.4931,2124600.0],["2012-06-22",10.5182,10.5434,10.4465,10.4967,1586000.0],["2012-06-25",10.425,10.4537,10.3747,10.4465,1062200.0],["2012-06-26",10.4465,10.468,10.3604,10.4286,1491000.0],["2012-06-27",10.4465,10.6295,10.4393,10.5828,1967200.0],["2012-06-28",10.5398,10.6582,10.468,10.6474,2219600.0],["2012-06-29",10.755,10.9129,10.7191,10.9129,3140200.0],["2012-07-02",10.877,11.0061,10.8268,11.0061,2161400.0],["2012-07-03",10.9703,11.0133,10.8555,10.9667,1651400.0],["2012-07-05",10.8734,10.9344,10.8124,10.8734,2538200.0],["2012-07-06",10.8088,10.8303,10.7191,10.7442,2178400.0],["2012-07-09",10.7586,10.7586,10.5218,10.5398,2454000.0],["2012-07-10",10.6438,10.6438,10.3783,10.3783,4129000.0],["2012-07-11",10.4106,10.468,10.3604,10.4321,2504200.0],["2012-07-12",10.1523,10.303,10.0124,10.2743,4289600.0],["2012-07-13",10.2815,10.3819,10.2384,10.3461,3171200.0],["2012-07-16",10.364,10.407,10.242,10.2779,3314200.0],["2012-07-17",10.2886,10.346,10.1559,10.26,4010600.0],["2012-07-18",10.2348,10.3425,10.2169,10.3317,2949800.0],["2012-07-19",10.3281,10.3569,10.1658,10.3281,3584800.0],["2012-07-20",10.3028,10.3245,10.0937,10.2055,13230800.0],["2012-07-23",10.1334,10.1658,10.072,10.1225,2775200.0],["2012-07-24",10.1478,10.1766,9.9891,10.0648,2950400.0],["2012-07-25",10.1009,10.1478,10.0324,10.0504,1503000.0],["2012-07-26",10.155,10.2632,10.0793,10.0901,1742000.0],["2012-07-27",10.1261,10.2596,10.0793,10.2415,1926800.0],["2012-07-30",10.2163,10.2596,10.1442,10.1766,1618600.0],["2012-07-31",10.1334,10.155,10.0504,10.0648,2042000.0],["2012-08-01",10.1009,10.1406,9.935,9.9747,2700000.0],["2012-08-02",9.9386,9.9747,9.8376,9.9098,1959400.0],["2012-08-03",10.0035,10.1514,9.9927,10.0973,2294000.0],["2012-08-06",10.1009,10.1225,9.9567,10.0035,2254200.0],["2012-08-07",10.0144,10.054,9.9386,10.0144,1397000.0],["2012-08-08",10.0071,10.1838,9.9819,10.1586,2139800.0],["2012-08-09",10.1406,10.2524,10.1117,10.1911,2154600.0],["2012-08-10",10.1514,10.2091,10.0504,10.2055,1416400.0],["2012-08-13",10.1874,10.2199,10.1297,10.173,1125600.0],["2012-08-14",10.2199,10.256,10.1658,10.2379,1492200.0],["2012-08-15",10.2451,10.3101,10.2307,10.2956,1174200.0],["2012-08-16",10.292,10.3065,10.1514,10.2379,1951800.0],["2012-08-17",10.256,10.3389,10.2271,10.3281,1775000.0],["2012-08-20",10.3209,10.3209,10.2596,10.2668,1515000.0],["2012-08-21",10.2812,10.3642,10.2596,10.2812,2654200.0],["2012-08-22",10.256,10.3353,10.1875,10.2488,2195000.0],["2012-08-23",10.4399,10.4579,10.1875,10.393,2797800.0],["2012-08-24",10.3966,10.4182,10.3137,10.3786,1650800.0],["2012-08-27",10.3642,10.4074,10.3137,10.3281,1618200.0],["2012-08-28",10.3101,10.4255,10.3101,10.375,1039200.0],["2012-08-29",10.4146,10.4146,10.3137,10.3569,1461600.0],["2012-08-30",10.3281,10.3281,10.2488,10.2812,1219200.0],["2012-08-31",10.3353,10.3786,10.2848,10.3569,1209200.0],["2012-09-04",10.3389,10.4363,10.2956,10.4291,1738400.0],["2012-09-05",10.4327,10.4471,10.3065,10.3101,1614600.0],["2012-09-06",10.3569,10.4579,10.3461,10.4471,2117600.0],["2012-09-07",10.4435,10.4723,10.4182,10.4723,1247200.0],["2012-09-10",10.4291,10.512,10.4291,10.4759,1333200.0],["2012-09-11",10.4976,10.512,10.4435,10.4832,1200000.0],["2012-09-12",10.5228,10.5481,10.4435,10.4687,1533000.0],["2012-09-13",10.4723,10.5589,10.4146,10.53,1570800.0],["2012-09-14",10.5156,10.6022,10.411,10.4507,2033000.0],["2012-09-17",10.4507,10.5228,10.4435,10.5228,1627000.0],["2012-09-18",10.5048,10.5553,10.4832,10.5409,1599200.0],["2012-09-19",10.53,10.6563,10.5156,10.5913,1177200.0],["2012-09-20",10.5733,10.6526,10.5553,10.613,1056800.0],["2012-09-21",10.6382,10.6418,10.5409,10.5445,1690400.0],["2012-09-24",10.5372,10.631,10.5048,10.5841,1443200.0],["2012-09-25",10.5769,10.6022,10.4543,10.4687,1239200.0],["2012-09-26",10.4832,10.5517,10.4615,10.4832,872400.0],["2012-09-27",10.5012,10.5481,10.4182,10.5373,971000.0],["2012-09-28",10.5012,10.5697,10.4146,10.5445,1492000.0],["2012-10-01",10.5517,10.6599,10.5192,10.6526,1437000.0],["2012-10-02",10.6779,10.7644,10.6635,10.7284,2314800.0],["2012-10-03",10.714,10.7284,10.6238,10.6599,2287400.0],["2012-10-04",10.6923,10.7248,10.5805,10.5986,1627000.0],["2012-10-05",10.6563,10.7103,10.5841,10.6202,1243400.0],["2012-10-08",10.5877,10.613,10.5084,10.5769,722200.0],["2012-10-09",10.5553,10.5949,10.4687,10.4723,820000.0],["2012-10-10",10.4759,10.5481,10.4399,10.4687,889200.0],["2012-10-11",10.5228,10.5697,10.4976,10.5012,943800.0],["2012-10-12",10.5553,10.5913,10.3822,10.3966,960600.0],["2012-10-15",10.4219,10.4976,10.4074,10.4796,973600.0],["2012-10-16",10.5336,10.6058,10.512,10.5913,960400.0],["2012-10-17",10.6166,10.7067,10.5913,10.6923,834800.0],["2012-10-18",10.6923,10.7249,10.6271,10.6923,827400.0],["2012-10-19",10.6742,10.7213,10.4712,10.4748,3107600.0],["2012-10-22",10.4893,10.5111,10.3987,10.4857,865000.0],["2012-10-23",10.4132,10.4422,10.3335,10.377,1011000.0],["2012-10-24",10.4096,10.4531,10.3117,10.3661,800200.0],["2012-10-25",10.5473,10.6162,10.4712,10.6162,1301600.0],["2012-10-26",10.6416,10.7032,10.58,10.6343,1357200.0],["2012-10-31",10.7104,10.7866,10.6271,10.7032,1601200.0],["2012-11-01",10.6959,10.8953,10.6742,10.8917,2063400.0],["2012-11-02",10.8989,10.9062,10.7648,10.7829,1803800.0],["2012-11-05",10.7866,10.8337,10.6923,10.8264,1014000.0],["2012-11-06",10.8663,10.9497,10.8482,10.8989,1803600.0],["2012-11-07",10.8409,10.8627,10.7286,10.7829,1058200.0],["2012-11-08",10.7684,10.8518,10.7104,10.7249,1930400.0],["2012-11-09",10.6959,10.8373,10.6778,10.7322,1055400.0],["2012-11-12",10.7322,10.8699,10.7068,10.8518,1859200.0],["2012-11-13",10.7757,10.9931,10.7757,10.975,1880400.0],["2012-11-14",10.9823,11.0113,10.917,10.9678,1504800.0],["2012-11-15",10.9533,11.1091,10.9062,11.0946,3324200.0],["2012-11-16",11.091,11.1925,10.888,11.1889,2382600.0],["2012-11-19",11.236,11.4136,11.2106,11.3447,2558400.0],["2012-11-20",11.236,11.236,10.8047,10.8917,4754600.0],["2012-11-21",10.8155,11.0403,10.7032,11.033,2528600.0],["2012-11-23",11.0294,11.12,11.004,11.1055,879400.0],["2012-11-26",11.0294,11.0946,10.9569,11.0511,1861200.0],["2012-11-27",11.0765,11.149,11.0403,11.0729,1397400.0],["2012-11-28",11.0729,11.1381,10.9968,11.1309,1877000.0],["2012-11-29",11.1454,11.1816,11.0656,11.178,1183800.0],["2012-11-30",11.1889,11.2795,11.1526,11.2396,3000400.0],["2012-12-03",11.2686,11.2976,11.207,11.2396,1481600.0],["2012-12-04",11.2396,11.2614,11.1925,11.2287,1541200.0],["2012-12-05",11.2324,11.3121,11.2287,11.2432,1632000.0],["2012-12-06",11.2577,11.3121,11.1816,11.2432,1414400.0],["2012-12-07",11.2541,11.294,11.1599,11.2469,1231400.0],["2012-12-10",11.2324,11.2686,11.1454,11.178,1789800.0],["2012-12-11",11.2251,11.2867,11.2034,11.2577,1416000.0],["2012-12-12",11.2686,11.3411,11.2215,11.2541,1458400.0],["2012-12-13",11.2324,11.3049,11.2142,11.294,1273200.0],["2012-12-14",11.352,11.352,11.2614,11.2722,1020200.0],["2012-12-17",11.294,11.3773,11.2686,11.3773,1645800.0],["2012-12-18",11.41,11.4571,11.3085,11.4317,2260400.0],["2012-12-19",11.4426,11.4607,11.3556,11.3556,1393600.0],["2012-12-20",11.323,11.439,11.236,11.3629,1896600.0],["2012-12-21",11.3194,11.3447,11.178,11.2324,2237200.0],["2012-12-24",11.1852,11.2759,11.1852,11.2541,568400.0],["2012-12-26",11.2577,11.2759,11.0838,11.1309,1496200.0],["2012-12-27",11.1273,11.178,11.0946,11.1345,1469000.0],["2012-12-28",11.1055,11.1997,11.0584,11.12,1472600.0],["2012-12-31",11.091,11.3157,11.0801,11.3121,1687800.0],["2013-01-02",11.4245,11.6057,11.4027,11.6021,2564400.0],["2013-01-03",11.6891,12.2581,11.6891,12.0334,6291600.0],["2013-01-04",12.1602,12.443,12.1385,12.4357,4940400.0],["2013-01-07",12.4321,12.4647,12.2545,12.3777,2816200.0],["2013-01-08",12.3958,12.4502,12.3088,12.4357,2449000.0],["2013-01-09",12.4611,12.5336,12.4357,12.5082,2493000.0],["2013-01-10",12.5408,12.5408,12.4393,12.5046,1742400.0],["2013-01-11",12.5662,12.5662,12.414,12.5009,1245200.0],["2013-01-14",12.5046,12.5299,12.4067,12.4538,2555600.0],["2013-01-15",12.443,12.5191,12.4067,12.4864,1766200.0],["2013-01-16",12.4647,12.4864,12.4248,12.4756,1298800.0],["2013-01-17",12.5339,12.6541,12.4537,12.5594,1541400.0],["2013-01-18",12.6067,12.7123,12.5958,12.6358,3505400.0],["2013-01-22",12.6541,12.7269,12.6103,12.7051,1768200.0],["2013-01-23",12.7233,12.7233,12.6504,12.7196,1112400.0],["2013-01-24",12.7269,12.8617,12.6978,12.8471,2123000.0],["2013-01-25",12.8835,12.8872,12.7706,12.8726,1407200.0],["2013-01-28",12.9127,12.9127,12.7378,12.8034,1482800.0],["2013-01-29",12.807,12.8362,12.7342,12.7524,1131000.0],["2013-01-30",12.756,12.7852,12.6796,12.7087,1503800.0],["2013-01-31",12.6468,12.7925,12.6031,12.6067,3542800.0],["2013-02-01",12.6941,12.9054,12.6941,12.9017,2309600.0],["2013-02-04",12.8107,12.8362,12.7633,12.7852,1336000.0],["2013-02-05",12.8216,12.9637,12.818,12.9054,1488200.0],["2013-02-06",12.8471,12.9491,12.8398,12.9455,1115200.0],["2013-02-07",12.9163,13.0001,12.8617,12.96,1147400.0],["2013-02-08",12.96,13.0547,12.9418,13.0511,1215400.0],["2013-02-11",13.0402,13.0584,12.9746,12.9782,1212200.0],["2013-02-12",12.9673,13.0183,12.9163,12.9782,856000.0],["2013-02-13",12.9637,13.0802,12.9637,13.0547,861800.0],["2013-02-14",13.0474,13.164,13.0365,13.0802,1409400.0],["2013-02-15",13.113,13.164,13.0292,13.1421,2065800.0],["2013-02-19",13.1677,13.3097,13.1494,13.3097,1986600.0],["2013-02-20",13.3279,13.3753,13.1458,13.1567,2160000.0],["2013-02-21",13.1567,13.5283,13.1494,13.2988,3701600.0],["2013-02-22",13.3425,13.5283,13.2951,13.5246,1431000.0],["2013-02-25",13.5501,13.561,13.3134,13.317,1863400.0],["2013-02-26",13.3789,13.4918,13.3352,13.4773,2389800.0],["2013-02-27",13.4736,13.6302,13.3971,13.6047,1019600.0],["2013-02-28",13.6011,13.7177,13.5865,13.6266,1979000.0],["2013-03-01",13.6266,13.6558,13.5246,13.6485,1959600.0],["2013-03-04",13.6521,13.8342,13.6302,13.8342,1276200.0],["2013-03-05",13.8415,13.9544,13.8269,13.9034,2296200.0],["2013-03-06",13.8998,13.9435,13.8415,13.8707,1146000.0],["2013-03-07",13.9253,14.0928,13.9034,13.9399,2053600.0],["2013-03-08",14.0273,14.1001,13.9799,14.0419,1029200.0],["2013-03-11",14.0164,14.071,13.9763,14.0346,924800.0],["2013-03-12",14.0127,14.0674,13.969,14.0528,943800.0],["2013-03-13",14.0601,14.3915,14.02,14.3588,2943800.0],["2013-03-14",14.377,14.3879,14.1475,14.1985,2208800.0],["2013-03-15",14.1511,14.4243,14.1038,14.3078,4513400.0],["2013-03-18",14.2422,14.2568,14.1511,14.2058,1324000.0],["2013-03-19",14.2385,14.3988,14.224,14.3988,1669400.0],["2013-03-20",14.4352,14.5299,14.417,14.4935,1473800.0],["2013-03-21",14.4207,14.4862,14.3077,14.3369,1488600.0],["2013-03-22",14.3952,14.4462,14.2968,14.4462,1405400.0],["2013-03-25",14.5081,14.5955,14.3988,14.4462,1109400.0],["2013-03-26",14.5336,14.6247,14.468,14.6247,1589000.0],["2013-03-27",14.5554,14.6501,14.4644,14.6247,963000.0],["2013-03-28",14.6611,15.0508,14.6101,15.0508,2981000.0],["2013-04-01",15.0363,15.0435,14.7485,14.8323,2013400.0],["2013-04-02",14.876,15.0253,14.8432,14.9306,2110200.0],["2013-04-03",14.9051,14.9379,14.7048,14.7339,2709400.0],["2013-04-04",14.7266,14.8468,14.6829,14.7339,2197400.0],["2013-04-05",14.6319,14.6465,14.4571,14.6028,2242800.0],["2013-04-08",14.6028,14.6793,14.4717,14.6793,1185200.0],["2013-04-09",14.6902,14.7303,14.5627,14.6356,1472000.0],["2013-04-10",14.6684,14.8541,14.6429,14.8031,1735800.0],["2013-04-11",14.825,14.8906,14.7776,14.8468,1435600.0],["2013-04-12",14.8068,14.9233,14.7776,14.9088,1578600.0],["2013-04-15",14.8978,14.9598,14.7121,14.7121,2124800.0],["2013-04-16",14.7995,14.9743,14.7194,14.9561,1685600.0],["2013-04-17",14.9051,14.9343,14.7449,14.9015,1499600.0],["2013-04-18",14.9271,14.9893,14.8722,14.9015,2297400.0],["2013-04-19",14.9381,15.2526,14.8905,15.0734,4702200.0],["2013-04-22",15.0551,15.1429,15.0149,15.0514,1670200.0],["2013-04-23",15.0807,15.3148,15.0807,15.3075,1724800.0],["2013-04-24",15.377,15.3953,15.0588,15.0844,1403200.0],["2013-04-25",15.1209,15.1941,15.0222,15.1429,1371000.0],["2013-04-26",15.1465,15.2014,15.0478,15.0734,972200.0],["2013-04-29",15.0697,15.1027,15.0039,15.0844,1153400.0],["2013-04-30",15.0588,15.1027,14.9527,15.0953,2103800.0],["2013-05-01",15.0807,15.1831,15.0258,15.0588,1155400.0],["2013-05-02",15.1356,15.4575,15.0624,15.3697,3109600.0],["2013-05-03",15.4392,15.505,15.2416,15.2673,2002400.0],["2013-05-06",15.227,15.227,14.9929,15.1466,1166600.0],["2013-05-07",15.1539,15.2929,15.11,15.249,1435000.0],["2013-05-08",15.2563,15.2929,15.1027,15.1392,1357800.0],["2013-05-09",15.1209,15.1904,15.0185,15.0917,1684200.0],["2013-05-10",15.1136,15.2234,15.0441,15.1722,2072200.0],["2013-05-13",15.1868,15.3843,15.1429,15.3843,1448200.0],["2013-05-14",15.3916,15.6989,15.377,15.6879,1277400.0],["2013-05-15",15.6915,15.7903,15.5928,15.7391,1132600.0],["2013-05-16",15.6952,15.7903,15.5891,15.5928,1102400.0],["2013-05-17",15.5891,15.6696,15.5379,15.6184,2126600.0],["2013-05-20",15.6367,15.6952,15.527,15.5526,1424000.0],["2013-05-21",15.5489,15.6842,15.4355,15.5855,1618800.0],["2013-05-22",15.5782,15.7171,15.4611,15.5087,1721600.0],["2013-05-23",15.3148,15.3587,15.0661,15.0917,2629200.0],["2013-05-24",15.0551,15.3075,15.0076,15.1904,1622000.0],["2013-05-28",15.2965,15.4648,15.2416,15.2453,1623200.0],["2013-05-29",15.3111,15.3806,14.9161,14.9344,2013800.0],["2013-05-30",14.9381,15.0039,14.8247,14.8247,2210600.0],["2013-05-31",14.7698,14.8174,14.5613,14.565,3896800.0],["2013-06-03",14.5321,14.6125,14.2724,14.5503,2963600.0],["2013-06-04",14.5503,14.6893,14.4845,14.5577,1917600.0],["2013-06-05",14.5065,14.5284,14.2797,14.287,1791600.0],["2013-06-06",14.2577,14.2797,14.0639,14.2211,2915600.0],["2013-06-07",14.3382,14.4991,14.3272,14.4845,1899800.0],["2013-06-10",14.4955,14.5321,14.3784,14.4882,1091600.0],["2013-06-11",14.4004,14.5759,14.3382,14.4991,1355200.0],["2013-06-12",14.5869,14.5869,14.426,14.4479,1173600.0],["2013-06-13",14.4296,14.5942,14.3382,14.565,974200.0],["2013-06-14",14.4772,14.704,14.4772,14.6784,2141800.0],["2013-06-17",14.7442,14.971,14.7296,14.8686,1464400.0],["2013-06-18",14.1955,14.415,14.0858,14.3345,5689000.0],["2013-06-19",14.3492,14.543,14.2102,14.2175,2923800.0],["2013-06-20",14.1846,14.1846,13.731,13.7603,2771000.0],["2013-06-21",13.8664,13.9432,13.7018,13.8627,2578400.0],["2013-06-24",13.7456,14.0456,13.731,13.892,1992600.0],["2013-06-25",13.998,14.0675,13.8773,13.9359,2379600.0],["2013-06-26",14.0419,14.2029,14.009,14.0931,1436800.0],["2013-06-27",14.1773,14.2943,14.1114,14.1334,873200.0],["2013-06-28",14.1151,14.2394,14.0895,14.1114,2129200.0],["2013-07-01",14.1846,14.426,14.1846,14.3711,1918800.0],["2013-07-02",14.3528,14.3821,14.2102,14.2687,1580200.0],["2013-07-03",14.2138,14.287,14.1078,14.1078,1993200.0],["2013-07-05",14.2065,14.3089,14.0895,14.3053,1008000.0],["2013-07-08",14.3748,14.5138,14.3345,14.4735,1082400.0],["2013-07-09",14.5394,14.5833,14.437,14.5467,1499000.0],["2013-07-10",14.5613,14.6637,14.4699,14.554,1695600.0],["2013-07-11",14.7076,14.8649,14.6966,14.8539,1088800.0],["2013-07-12",14.9307,15.0368,14.8356,14.9893,2046600.0],["2013-07-15",15.0185,15.1319,15.0149,15.0734,1279000.0],["2013-07-16",15.099,15.3258,15.0771,15.1466,2424600.0],["2013-07-17",15.1648,15.216,15.0478,15.0551,1382000.0],["2013-07-18",15.1102,15.1543,15.0331,15.1029,1055600.0],["2013-07-19",15.1065,15.2204,15.0,15.1947,2637200.0],["2013-07-22",15.1286,15.2351,15.1065,15.1616,961200.0],["2013-07-23",15.2241,15.2388,15.0845,15.2094,968000.0],["2013-07-24",15.2755,15.2755,15.0625,15.1175,862000.0],["2013-07-25",15.0478,15.213,15.022,15.1726,650000.0],["2013-07-26",15.0992,15.2351,15.011,15.2204,740400.0],["2013-07-29",15.4481,15.6648,15.404,15.5142,1728200.0],["2013-07-30",15.5142,15.6207,15.4408,15.4518,1398400.0],["2013-07-31",15.4922,15.6207,15.4187,15.5546,1078600.0],["2013-08-01",15.6832,15.797,15.6501,15.7823,1007200.0],["2013-08-02",15.7529,15.8044,15.5987,15.8044,1015400.0],["2013-08-05",15.8007,15.8815,15.7015,15.8668,821800.0],["2013-08-06",15.8338,15.9843,15.797,15.9329,1144800.0],["2013-08-07",15.9219,15.9219,15.7309,15.8338,980400.0],["2013-08-08",15.8668,16.0101,15.786,15.8668,834200.0],["2013-08-09",15.8338,15.9476,15.7236,15.8631,1030400.0],["2013-08-12",15.797,15.9403,15.7199,15.9366,631600.0],["2013-08-13",15.9733,16.1202,15.9329,16.0909,826600.0],["2013-08-14",16.1276,16.157,15.9476,15.9476,1044600.0],["2013-08-15",15.8595,15.8595,15.6721,15.6942,1187400.0],["2013-08-16",15.7199,15.7676,15.606,15.7162,1324400.0],["2013-08-19",15.6905,15.7272,15.595,15.6024,1210600.0],["2013-08-20",15.6428,15.7897,15.6428,15.7125,886600.0],["2013-08-21",15.7272,15.753,15.404,15.4665,1990600.0],["2013-08-22",15.4628,15.8374,15.4518,15.7015,2169600.0],["2013-08-23",15.6979,15.7456,15.5656,15.6868,1488200.0],["2013-08-26",15.7162,15.7383,15.404,15.415,1290400.0],["2013-08-27",15.2975,15.3599,15.1579,15.1726,2163600.0],["2013-08-28",15.1616,15.1763,15.0184,15.0331,2206800.0],["2013-08-29",14.9963,15.2388,14.9119,15.18,1000200.0],["2013-08-30",15.2204,15.2351,15.0771,15.2167,1051800.0],["2013-09-03",15.3783,15.4334,15.0845,15.1543,871000.0],["2013-09-04",15.1506,15.4077,15.1175,15.4004,1392000.0],["2013-09-05",15.3857,15.4371,15.3269,15.3563,937400.0],["2013-09-06",15.3746,15.5767,15.2277,15.5032,1196800.0],["2013-09-09",15.5032,15.5326,15.4591,15.5179,769600.0],["2013-09-10",15.5509,15.6244,15.4261,15.5877,1488800.0],["2013-09-11",15.595,15.7309,15.5803,15.7162,1097000.0],["2013-09-12",15.7126,15.7676,15.6428,15.6832,848600.0],["2013-09-13",15.6795,15.753,15.6611,15.7089,722600.0],["2013-09-16",15.8264,15.9109,15.7934,15.8338,951200.0],["2013-09-17",15.8338,15.9146,15.8007,15.8815,472200.0],["2013-09-18",15.8595,16.2084,15.8154,16.2047,1244000.0],["2013-09-19",16.2414,16.2414,16.0505,16.1423,831800.0],["2013-09-20",16.1496,16.2231,16.0762,16.0872,1400400.0],["2013-09-23",16.0909,16.1423,15.9072,15.9623,742600.0],["2013-09-24",15.8925,15.9917,15.8044,15.8448,1578800.0],["2013-09-25",15.8484,15.9035,15.6611,15.6611,1410800.0],["2013-09-26",15.6832,15.786,15.5987,15.6758,1109400.0],["2013-09-27",15.573,15.6171,15.4701,15.5326,1211800.0],["2013-09-30",15.4371,15.5069,15.3526,15.4701,870400.0],["2013-10-01",15.4261,15.5913,15.415,15.5767,929000.0],["2013-10-02",15.573,15.573,15.3049,15.5032,1157800.0],["2013-10-03",15.4628,15.4628,15.213,15.3306,982800.0],["2013-10-04",15.2975,15.4848,15.2681,15.4371,614600.0],["2013-10-07",15.3379,15.4554,15.2828,15.3453,805000.0],["2013-10-08",15.3453,15.4591,15.2645,15.2681,1115400.0],["2013-10-09",15.3012,15.4114,15.2057,15.3526,1430200.0],["2013-10-10",15.4665,15.7419,15.4591,15.7419,1027200.0],["2013-10-11",15.6868,15.8778,15.6207,15.8301,1014000.0],["2013-10-14",15.7493,15.808,15.6501,15.7823,741400.0],["2013-10-15",15.7162,15.8154,15.6501,15.6501,961800.0],["2013-10-16",15.797,15.9843,15.786,15.8815,1272800.0],["2013-10-17",15.8667,15.9995,15.8409,15.9958,912000.0],["2013-10-18",16.0253,16.0548,15.8446,15.8778,1928800.0],["2013-10-21",15.7561,15.8151,15.6381,15.8151,982400.0],["2013-10-22",15.8704,16.0659,15.8041,16.0327,964200.0],["2013-10-23",15.8999,16.217,15.8999,16.1212,865400.0],["2013-10-24",16.1581,16.1839,16.0511,16.1359,939800.0],["2013-10-25",16.1396,16.1507,16.029,16.0843,1273600.0],["2013-10-28",16.0843,16.2244,15.9995,16.0585,2415000.0],["2013-10-29",16.0732,16.2724,15.9848,16.265,1291200.0],["2013-10-30",16.265,16.3056,16.0917,16.1101,616000.0],["2013-10-31",16.0843,16.0843,15.911,16.0253,1036200.0],["2013-11-01",16.0032,16.0917,15.9221,15.9847,1136200.0],["2013-11-04",16.0659,16.0991,15.8926,15.9221,1311200.0],["2013-11-05",15.9073,16.0732,15.8668,16.0474,1312600.0],["2013-11-06",16.0696,16.1949,16.0106,16.1765,771600.0],["2013-11-07",16.2207,16.2207,15.8262,15.8373,1079400.0],["2013-11-08",15.8078,15.9626,15.7193,15.9294,1404200.0],["2013-11-11",15.9589,15.9958,15.7598,15.8299,1229800.0],["2013-11-12",15.7598,15.8373,15.675,15.8373,1399000.0],["2013-11-13",15.7451,16.0179,15.7451,16.0142,969800.0],["2013-11-14",16.0106,16.147,15.97,16.1359,926000.0],["2013-11-15",16.2134,16.2244,15.9995,16.1912,942600.0],["2013-11-18",16.2465,16.2834,16.0732,16.1359,1333600.0],["2013-11-19",16.0769,16.0769,15.9811,16.0032,1417400.0],["2013-11-20",15.9774,16.0069,15.4611,15.5718,2607600.0],["2013-11-21",15.6455,15.8041,15.557,15.7856,1935800.0],["2013-11-22",15.7746,16.0216,15.7524,15.8188,2039400.0],["2013-11-25",15.8631,15.9184,15.6086,15.6492,2360200.0],["2013-11-26",16.2318,16.7886,16.2281,16.5747,4554600.0],["2013-11-27",16.5895,16.6559,16.5084,16.6042,2383000.0],["2013-11-29",16.6411,16.6706,16.5674,16.6005,1182200.0],["2013-12-02",16.6005,17.0061,16.5858,16.8882,2553000.0],["2013-12-03",16.8918,16.9877,16.8218,16.9545,2007800.0],["2013-12-04",16.8623,17.0209,16.7628,16.9213,1400200.0],["2013-12-05",16.8918,16.8955,16.5895,16.6227,1811600.0],["2013-12-06",16.807,16.9398,16.7517,16.8918,1473200.0],["2013-12-09",16.9435,17.0283,16.8992,16.9619,1161000.0],["2013-12-10",16.925,16.9324,16.619,16.678,1174800.0],["2013-12-11",16.7185,16.7333,16.56,16.5895,1653600.0],["2013-12-12",16.5969,16.6411,16.3867,16.4457,999600.0],["2013-12-13",16.4641,16.4641,16.2539,16.2908,821400.0],["2013-12-16",16.3387,16.4346,16.2834,16.3277,1017000.0],["2013-12-17",16.3572,16.3572,16.2392,16.2834,1037200.0],["2013-12-18",16.2982,16.5526,16.1322,16.5379,1429200.0],["2013-12-19",16.5452,16.5969,16.4235,16.5858,1308600.0],["2013-12-20",16.5784,16.6448,16.4789,16.4936,2437800.0],["2013-12-23",16.5895,16.6263,16.4346,16.5194,843000.0],["2013-12-24",16.5047,16.5821,16.4678,16.5415,344400.0],["2013-12-26",16.5489,16.5674,16.453,16.5305,696800.0],["2013-12-27",16.5452,16.5784,16.4641,16.5268,507600.0],["2013-12-30",16.5452,16.6485,16.5268,16.6411,666000.0],["2013-12-31",16.6927,16.7591,16.5821,16.6559,1048600.0],["2014-01-02",16.6337,16.6559,16.4567,16.4567,1372000.0],["2014-01-03",16.5895,16.6374,16.4604,16.56,1358200.0],["2014-01-06",16.6263,16.6263,16.4494,16.5157,2499000.0],["2014-01-07",16.5415,16.7738,16.5415,16.7001,1192600.0],["2014-01-08",16.6485,16.6522,16.4494,16.5194,1320400.0],["2014-01-09",16.5268,16.6448,16.442,16.6337,840400.0],["2014-01-10",16.6927,16.8328,16.6411,16.807,1234200.0],["2014-01-13",16.7775,16.8439,16.5895,16.6337,1142400.0],["2014-01-14",16.6374,17.1536,16.6374,17.1205,2164200.0],["2014-01-15",17.1868,17.2385,17.0652,17.0983,1715600.0],["2014-01-16",17.0725,17.2016,16.9988,17.1979,1479200.0],["2014-01-17",17.009,17.2905,16.9202,16.9794,2118400.0],["2014-01-21",17.109,17.1164,16.909,17.009,1748400.0],["2014-01-22",17.0238,17.1349,16.972,17.0127,1465600.0],["2014-01-23",16.9535,16.9868,16.7535,16.8831,1352800.0],["2014-01-24",16.8016,16.9313,16.7054,16.7165,1601600.0],["2014-01-27",16.7128,16.9498,16.6831,16.8572,1799000.0],["2014-01-28",16.8572,16.9942,16.7979,16.9387,1561600.0],["2014-01-29",16.8831,16.8942,16.3943,16.4276,2075600.0],["2014-01-30",16.5239,16.7202,16.4424,16.6905,1732400.0],["2014-01-31",16.5498,16.9498,16.4572,16.8276,2226000.0],["2014-02-03",16.8313,16.8313,16.0832,16.0943,2641400.0],["2014-02-04",16.1351,16.1943,15.9314,15.9758,2470200.0],["2014-02-05",15.9277,16.061,15.8536,15.961,2678800.0],["2014-02-06",16.0388,16.1314,15.9758,16.0721,1641400.0],["2014-02-07",16.1721,16.2795,16.1017,16.2091,1149000.0],["2014-02-10",16.161,16.2128,16.1017,16.1721,1316600.0],["2014-02-11",16.0869,16.4498,16.0684,16.4387,1570200.0],["2014-02-12",16.4165,16.5091,16.3869,16.4091,1327800.0],["2014-02-13",16.3239,16.6128,16.2758,16.5832,1133200.0],["2014-02-14",16.5832,16.7276,16.4572,16.7239,1763800.0],["2014-02-18",16.7054,16.7905,16.6646,16.7202,2375200.0],["2014-02-19",16.6424,16.8757,16.6239,16.7794,2940200.0],["2014-02-20",16.8128,17.1942,16.8128,17.1053,2246400.0],["2014-02-21",17.1794,17.3423,17.1016,17.2979,4408800.0],["2014-02-24",17.3312,17.4793,17.2497,17.3868,1735800.0],["2014-02-25",17.4053,17.4571,17.3238,17.3645,1220200.0],["2014-02-26",17.3831,17.5941,17.3831,17.3979,1838200.0],["2014-02-27",17.4053,17.4793,17.3164,17.4682,1100400.0],["2014-02-28",17.4719,17.6978,17.4534,17.5719,1218200.0],["2014-03-03",17.4053,17.4719,17.2831,17.4238,1485600.0],["2014-03-04",17.6053,17.7126,17.5978,17.646,1993800.0],["2014-03-05",17.609,17.746,17.4868,17.7238,1431400.0],["2014-03-06",17.7719,17.7719,17.4979,17.5201,1790600.0],["2014-03-07",17.5756,17.5756,17.3793,17.509,1679400.0],["2014-03-10",17.5275,17.6608,17.4904,17.5534,1294000.0],["2014-03-11",17.5571,17.5756,17.3608,17.3979,1148600.0],["2014-03-12",17.3053,17.4868,17.3053,17.483,1251400.0],["2014-03-13",17.5386,17.6349,17.2534,17.3164,2073800.0],["2014-03-14",17.2905,17.5275,17.2534,17.4534,1811600.0],["2014-03-17",17.5571,17.6201,17.4312,17.4682,1332600.0],["2014-03-18",17.4867,17.6423,17.4423,17.6015,938000.0],["2014-03-19",17.6201,17.6904,17.3571,17.4793,1272000.0],["2014-03-20",17.409,17.5497,17.3868,17.5386,753800.0],["2014-03-21",17.6423,17.6867,17.4867,17.5164,2431000.0],["2014-03-24",17.5904,17.6867,17.5053,17.5682,1671200.0],["2014-03-25",17.6201,17.7534,17.5682,17.7497,1248200.0],["2014-03-26",17.8237,17.9904,17.7682,17.8608,1637400.0],["2014-03-27",17.8497,17.8978,17.7867,17.8497,1283800.0],["2014-03-28",17.9163,18.0015,17.846,17.9237,1201600.0],["2014-03-31",18.0274,18.3163,18.0126,18.2459,1984400.0],["2014-04-01",18.2644,18.32,18.0237,18.1089,1755600.0],["2014-04-02",18.0867,18.1163,17.9089,17.946,1674600.0],["2014-04-03",17.9459,17.9904,17.8089,17.9015,1259800.0],["2014-04-04",17.946,18.0052,17.683,17.7126,1018000.0],["2014-04-07",17.7089,17.8682,17.7089,17.7941,1115200.0],["2014-04-08",17.7941,17.8645,17.6793,17.7645,1419400.0],["2014-04-09",17.7904,17.8163,17.6201,17.7608,1538800.0],["2014-04-10",17.7571,17.846,17.4942,17.4979,1156600.0],["2014-04-11",17.4608,17.5682,17.3497,17.3942,1131000.0],["2014-04-14",17.5164,17.6052,17.4053,17.5978,1142600.0],["2014-04-15",17.6275,17.6645,17.3979,17.5312,1153600.0],["2014-04-16",17.6204,17.7506,17.5461,17.7394,936200.0],["2014-04-17",17.706,17.7915,17.6613,17.7692,2121000.0],["2014-04-21",17.8213,17.8436,17.7209,17.7618,847000.0],["2014-04-22",17.758,17.8361,17.706,17.8138,734400.0],["2014-04-23",17.8101,17.8845,17.7952,17.825,924000.0],["2014-04-24",17.8585,17.8622,17.6762,17.7023,801200.0],["2014-04-25",17.6762,17.8027,17.639,17.7209,894600.0],["2014-04-28",17.7618,17.9254,17.6837,17.825,1133200.0],["2014-04-29",17.8436,17.8882,17.6167,17.6204,686600.0],["2014-04-30",17.6204,17.7432,17.5609,17.7357,1402200.0],["2014-05-01",17.7283,17.7283,17.5312,17.706,806000.0],["2014-05-02",17.758,17.944,17.639,17.8399,1113400.0],["2014-05-05",17.732,17.7841,17.6502,17.7432,1070000.0],["2014-05-06",17.6799,17.8361,17.5647,17.587,1066200.0],["2014-05-07",17.6465,17.9366,17.6465,17.9142,1279200.0],["2014-05-08",17.8882,18.0518,17.8436,17.9366,940600.0],["2014-05-09",17.9328,18.1262,17.8808,18.1188,1148600.0],["2014-05-12",18.1894,18.2713,18.0481,18.1783,1218000.0],["2014-05-13",18.1746,18.4163,18.1671,18.3494,1261600.0],["2014-05-14",18.2713,18.3122,18.0779,18.1485,967600.0],["2014-05-15",18.0295,18.1448,17.9812,18.1225,969000.0],["2014-05-16",18.0816,18.2155,18.0742,18.208,1187800.0],["2014-05-19",18.1783,18.2936,18.1299,18.2489,834600.0],["2014-05-20",18.182,18.2787,17.9812,18.0481,1578800.0],["2014-05-21",17.8845,17.8845,17.3973,17.5312,2727800.0],["2014-05-22",17.4233,17.494,17.1147,17.2225,3568000.0],["2014-05-23",17.2151,17.3675,17.1928,17.3527,1605200.0],["2014-05-27",17.3527,17.9737,17.349,17.7766,3204000.0],["2014-05-28",17.7692,17.8027,17.7023,17.7432,1574400.0],["2014-05-29",17.8696,18.1299,17.851,18.1151,1622400.0],["2014-05-30",18.1151,18.3308,18.0779,18.301,2662000.0],["2014-06-02",18.2564,18.3605,18.1932,18.3308,1995000.0],["2014-06-03",18.3122,18.4312,18.2787,18.4051,1914000.0],["2014-06-04",18.3791,18.4907,18.3122,18.4386,1594400.0],["2014-06-05",18.3903,18.446,18.2973,18.3903,1547400.0],["2014-06-06",18.3419,18.4312,18.2601,18.3233,1081400.0],["2014-06-09",18.3122,18.4647,18.301,18.4349,1685000.0],["2014-06-10",18.3828,18.4237,18.2341,18.3233,1835000.0],["2014-06-11",18.2192,18.275,17.9849,18.063,1544400.0],["2014-06-12",18.0667,18.0779,17.8956,17.9737,1233400.0],["2014-06-13",17.9589,18.0072,17.8287,17.9031,1511600.0],["2014-06-16",17.9291,18.063,17.8771,18.0035,1563200.0],["2014-06-17",17.9998,18.0779,17.9514,18.0444,701200.0],["2014-06-18",17.9737,18.2564,17.9328,18.2266,1095400.0],["2014-06-19",18.2452,18.42,18.2415,18.4163,1211800.0],["2014-06-20",18.4535,18.5465,18.3679,18.5055,2221400.0],["2014-06-23",18.5018,18.5279,18.2638,18.2936,1250200.0],["2014-06-24",18.1969,18.3345,18.1522,18.1634,1116400.0],["2014-06-25",18.0853,18.1188,18.0332,18.0816,1336400.0],["2014-06-26",18.1002,18.1151,18.0035,18.0704,804400.0],["2014-06-27",18.0481,18.2564,18.0481,18.2415,1205800.0],["2014-06-30",18.2527,18.4647,18.2043,18.3531,1311400.0],["2014-07-01",18.3865,18.4163,18.2861,18.2936,1719400.0],["2014-07-02",18.1299,18.1299,17.8659,17.9849,2840800.0],["2014-07-03",18.0184,18.0928,17.9812,18.0258,1952000.0],["2014-07-07",18.0072,18.2638,18.0072,18.2489,1895000.0],["2014-07-08",18.2564,18.3568,18.2118,18.2118,1358400.0],["2014-07-09",18.2787,18.327,18.1634,18.1894,1165600.0],["2014-07-10",18.0593,18.1932,18.0593,18.1151,964200.0],["2014-07-11",18.1188,18.1448,17.9886,18.1337,1068600.0],["2014-07-14",18.208,18.2192,18.0481,18.1299,815800.0],["2014-07-15",18.089,18.1597,17.9775,18.0184,1137000.0],["2014-07-16",18.0742,18.0742,17.8659,17.9068,1148400.0],["2014-07-17",17.918,17.9852,17.8172,17.8993,1106200.0],["2014-07-18",17.9628,18.1682,17.9479,18.1234,1568800.0],["2014-07-21",18.0487,18.0861,17.9255,17.9292,772200.0],["2014-07-22",17.9479,18.0749,17.8993,18.0188,1062800.0],["2014-07-23",18.0226,18.0823,17.862,17.8657,738800.0],["2014-07-24",17.8508,17.8993,17.7425,17.8172,1088200.0],["2014-07-25",17.8172,17.862,17.7724,17.8209,582200.0],["2014-07-28",17.8657,17.8695,17.6641,17.6865,1180000.0],["2014-07-29",17.7201,17.8209,17.5558,17.5707,885600.0],["2014-07-30",17.5744,17.6304,17.2383,17.2719,1552200.0],["2014-07-31",17.2944,17.2944,16.8985,16.9022,1998400.0],["2014-08-01",16.8126,17.0591,16.8014,16.8089,2708400.0],["2014-08-04",16.8089,16.9956,16.7715,16.947,1689800.0],["2014-08-05",16.9732,17.0479,16.8761,16.9246,1041000.0],["2014-08-06",16.891,17.2271,16.891,17.1636,1382400.0],["2014-08-07",17.1636,17.2122,17.018,17.018,1117200.0],["2014-08-08",17.0404,17.2607,16.9919,17.257,804600.0],["2014-08-11",17.2607,17.5483,17.2607,17.4661,1103400.0],["2014-08-12",17.4026,17.5334,17.4026,17.4699,1048200.0],["2014-08-13",17.5147,17.5744,17.4549,17.5296,1377600.0],["2014-08-14",17.5109,17.7126,17.4885,17.679,1034400.0],["2014-08-15",17.7537,17.8209,17.552,17.6043,980200.0],["2014-08-18",17.6678,17.7126,17.6267,17.7126,922800.0],["2014-08-19",17.7051,17.8657,17.6902,17.7425,1560400.0],["2014-08-20",17.7163,17.9031,17.6977,17.8732,1910400.0],["2014-08-21",18.045,18.945,18.0412,18.6425,5769200.0],["2014-08-22",18.8217,18.8554,18.5417,18.6574,2746800.0],["2014-08-25",18.7919,18.7956,18.6686,18.7209,1491400.0],["2014-08-26",18.7583,18.8516,18.7209,18.7246,1325200.0],["2014-08-27",18.7097,18.8292,18.7022,18.8068,1099200.0],["2014-08-28",18.7732,18.9525,18.6873,18.9151,1173000.0],["2014-08-29",18.9525,18.9674,18.8628,18.9263,932600.0],["2014-09-02",18.9525,19.1392,18.9375,19.0159,1427200.0],["2014-09-03",19.1056,19.1728,19.0122,19.0981,1782600.0],["2014-09-04",19.0832,19.1653,18.9002,18.9786,1524400.0],["2014-09-05",18.9786,19.0757,18.9039,19.0757,1272400.0],["2014-09-08",18.9898,19.0533,18.9114,18.9898,1061600.0],["2014-09-09",18.9898,19.0234,18.7396,18.8068,1404000.0],["2014-09-10",18.8031,18.8666,18.7657,18.8479,668800.0],["2014-09-11",18.7993,18.9151,18.7508,18.8815,850000.0],["2014-09-12",18.8217,18.8815,18.6276,18.6612,995400.0],["2014-09-15",18.7246,18.7246,18.5865,18.691,918800.0],["2014-09-16",18.706,18.9823,18.6724,18.9749,1286800.0],["2014-09-17",18.9412,19.0645,18.7807,18.8815,1291800.0],["2014-09-18",18.9898,19.0645,18.8591,19.0346,1001000.0],["2014-09-19",19.1205,19.1354,18.8666,18.8666,1658600.0],["2014-09-22",18.8479,18.8479,18.7022,18.7807,1126200.0],["2014-09-23",18.7769,18.833,18.6686,18.6724,1105000.0],["2014-09-24",18.6574,18.9711,18.635,18.9375,1062200.0],["2014-09-25",18.8778,18.9562,18.6052,18.6649,877600.0],["2014-09-26",18.6798,18.7844,18.6014,18.7508,619000.0],["2014-09-29",18.6014,18.9973,18.6014,18.9711,957600.0],["2014-09-30",18.9151,19.24,18.889,19.1915,2075400.0],["2014-10-01",19.2549,19.2549,19.0309,19.0682,1868400.0],["2014-10-02",19.0869,19.3744,19.0608,19.2774,1946000.0],["2014-10-03",19.3259,19.479,19.2848,19.3446,3179000.0],["2014-10-06",19.4118,19.4118,19.1205,19.1989,1074000.0],["2014-10-07",19.1168,19.2288,18.9338,18.945,1544400.0],["2014-10-08",18.945,19.24,18.9151,19.2288,1406600.0],["2014-10-09",19.2101,19.4753,19.2101,19.2774,1985600.0],["2014-10-10",19.3259,19.5873,19.3259,19.3334,1834600.0],["2014-10-13",19.2923,19.4603,19.1653,19.2064,1982000.0],["2014-10-14",19.2475,19.4603,19.2176,19.4118,1352600.0],["2014-10-15",19.1466,19.2437,18.7396,18.9861,2604600.0],["2014-10-16",18.8061,18.8923,18.6036,18.6936,1985000.0],["2014-10-17",18.8286,18.9448,18.7161,18.8099,2740200.0],["2014-10-20",18.8286,19.3235,18.8248,19.301,1335600.0],["2014-10-21",19.3235,19.7772,19.271,19.6872,1467000.0],["2014-10-22",19.6947,19.9159,19.6797,19.7022,1172800.0],["2014-10-23",19.7846,19.8746,19.6309,19.6834,1069600.0],["2014-10-24",19.6984,19.7621,19.5972,19.6984,939800.0],["2014-10-27",19.6684,19.8184,19.6347,19.6947,954800.0],["2014-10-28",19.8146,19.8746,19.7284,19.8709,747000.0],["2014-10-29",19.8334,19.9196,19.6497,19.8971,1752200.0],["2014-10-30",19.8671,20.1183,19.3647,20.0171,976200.0],["2014-10-31",20.1896,20.2271,20.0283,20.2121,1652200.0],["2014-11-03",20.1971,20.392,20.1671,20.2833,1307200.0],["2014-11-04",20.2795,20.4483,20.2308,20.362,820400.0],["2014-11-05",20.542,20.6245,20.3658,20.4445,1017600.0],["2014-11-06",20.2233,20.4483,20.2083,20.4483,1164600.0],["2014-11-07",20.3883,20.4333,20.2608,20.4033,1284800.0],["2014-11-10",20.4108,20.527,20.3208,20.4183,1001000.0],["2014-11-11",20.437,20.6882,20.437,20.527,807800.0],["2014-11-12",20.4258,20.5157,20.272,20.4895,1097600.0],["2014-11-13",20.542,20.7444,20.5195,20.6845,1052200.0],["2014-11-14",20.7295,20.7707,20.3733,20.4333,1537800.0],["2014-11-17",20.4633,20.677,20.3395,20.662,2006400.0],["2014-11-18",20.662,20.692,20.497,20.662,1731200.0],["2014-11-19",20.6882,20.7632,20.5495,20.7295,1261000.0],["2014-11-20",20.662,20.6732,20.4857,20.557,1071600.0],["2014-11-21",20.722,20.7707,20.2495,20.3695,2380400.0],["2014-11-24",20.4295,20.4445,20.2158,20.2945,3144800.0],["2014-11-25",19.9309,20.0733,19.2335,19.241,8089000.0],["2014-11-26",19.241,19.8071,19.241,19.7659,3310400.0],["2014-11-28",19.8071,20.1633,19.7809,19.9009,1447600.0],["2014-12-01",19.8859,20.0733,19.8071,19.8109,1671400.0],["2014-12-02",19.7621,19.8596,19.5934,19.7809,3163400.0],["2014-12-03",19.7097,19.8071,19.5859,19.7734,2105800.0],["2014-12-04",19.7734,19.7996,19.6272,19.6834,1267800.0],["2014-12-05",19.6834,19.8221,19.6834,19.7847,1341000.0],["2014-12-08",19.7921,20.0958,19.7921,19.8409,1466200.0],["2014-12-09",19.6834,19.8034,19.511,19.6009,1271600.0],["2014-12-10",19.4847,19.6534,19.2673,19.2785,1412400.0],["2014-12-11",19.3085,19.6197,19.3085,19.4472,1331800.0],["2014-12-12",19.316,19.4547,19.106,19.106,1084600.0],["2014-12-15",19.166,19.2148,18.7799,19.0273,1861600.0],["2014-12-16",18.9973,19.2935,18.7911,18.7986,1565600.0],["2014-12-17",18.8736,19.136,18.7686,19.0723,1612200.0],["2014-12-18",19.2598,19.5297,19.2185,19.5072,1719800.0],["2014-12-19",19.5784,19.6984,19.511,19.6009,1862600.0],["2014-12-22",19.6834,19.8859,19.6834,19.8521,1086000.0],["2014-12-23",19.9271,20.0471,19.8971,19.9646,930000.0],["2014-12-24",19.9871,20.0171,19.9009,19.9009,339000.0],["2014-12-26",19.9384,20.0471,19.8559,19.8709,484000.0],["2014-12-29",19.8446,20.0059,19.7097,19.9384,899800.0],["2014-12-30",19.8971,19.9834,19.8409,19.8821,700400.0],["2014-12-31",19.9234,19.9421,19.5185,19.5334,745800.0],["2015-01-02",19.5559,19.6272,19.2485,19.3535,886400.0],["2015-01-05",19.2448,19.3235,18.9748,19.0086,1382800.0],["2015-01-06",19.0948,19.1698,18.8136,18.8661,2561600.0],["2015-01-07",19.0048,19.256,19.0048,19.1735,2520800.0],["2015-01-08",19.3047,19.4472,19.2598,19.3797,1923800.0],["2015-01-09",19.4735,19.5784,19.1923,19.226,1389200.0],["2015-01-12",19.2335,19.3047,18.8998,18.9411,1238200.0],["2015-01-13",19.0273,19.2148,18.8773,19.0086,1578200.0],["2015-01-14",18.8811,19.0011,18.8024,18.9673,1624200.0],["2015-01-15",19.0917,19.2876,18.9711,19.1934,1820000.0],["2015-01-16",19.1972,19.4232,19.1859,19.4006,1577200.0],["2015-01-20",19.4571,19.5852,19.2499,19.5777,1262200.0],["2015-01-21",19.5513,19.9884,19.4722,19.9658,2789000.0],["2015-01-22",19.9733,20.2522,19.7058,20.2446,1860600.0],["2015-01-23",20.2258,20.3765,20.0487,20.1014,1332600.0],["2015-01-26",20.1278,20.158,19.9394,20.0675,1266200.0],["2015-01-27",19.913,20.0298,19.8264,19.947,1099800.0],["2015-01-28",19.9997,20.1806,19.7058,19.7435,1232600.0],["2015-01-29",19.8075,19.8377,19.4986,19.7962,1304200.0],["2015-01-30",19.6832,19.8151,19.2424,19.2989,3569200.0],["2015-02-02",18.9937,19.5137,18.8882,19.4948,2119000.0],["2015-02-03",19.5777,19.7699,19.5212,19.6945,1801400.0],["2015-02-04",19.6568,20.4179,19.6418,20.3313,3316200.0],["2015-02-05",20.3313,20.3577,20.0713,20.3501,1759600.0],["2015-02-06",20.3237,20.3464,20.1203,20.1881,1743000.0],["2015-02-09",20.1316,20.1881,19.9771,20.0035,1178800.0],["2015-02-10",20.1127,20.4179,20.06,20.369,1055400.0],["2015-02-11",20.4594,20.4971,20.124,20.32,1123600.0],["2015-02-12",20.3237,20.4142,20.1693,20.4104,1709400.0],["2015-02-13",20.3953,21.0057,20.2597,20.9982,3503400.0],["2015-02-17",20.9982,21.0622,20.5988,20.9906,3747400.0],["2015-02-18",20.9831,21.2883,20.9115,21.1527,2979200.0],["2015-02-19",21.5144,21.8535,21.1866,21.7216,3914000.0],["2015-02-20",21.7065,21.91,21.5257,21.8233,1663400.0],["2015-02-23",21.8007,21.9138,21.6689,21.7781,1510200.0],["2015-02-24",21.7291,21.8233,21.6463,21.7668,1173000.0],["2015-02-25",21.748,22.2227,21.6764,22.0532,3400800.0],["2015-02-26",21.9929,22.0645,21.8686,22.0268,1294800.0],["2015-02-27",22.0004,22.2077,21.9364,22.0456,1677600.0],["2015-03-02",22.0456,22.1097,21.9138,22.0456,1108600.0],["2015-03-03",22.0343,22.0343,21.7141,21.9929,1832800.0],["2015-03-04",21.9929,21.9929,21.7857,21.8346,1739000.0],["2015-03-05",21.9213,21.9213,21.6915,21.8309,967000.0],["2015-03-06",21.6915,21.7028,21.3109,21.3863,1327000.0],["2015-03-09",21.4692,21.7744,21.4277,21.7065,1713200.0],["2015-03-10",21.5181,21.5596,21.1941,21.1941,1503000.0],["2015-03-11",21.228,21.2356,20.5423,20.8136,3578800.0],["2015-03-12",20.7796,21.1263,20.7269,21.0848,1697400.0],["2015-03-13",21.0133,21.0208,20.6478,20.8173,1268800.0],["2015-03-16",20.9266,21.0359,20.7533,20.968,2288800.0],["2015-03-17",20.8173,20.8814,20.6214,20.8286,1717000.0],["2015-03-18",20.806,21.2016,20.6214,21.1301,2866400.0],["2015-03-19",21.0961,21.1753,20.9605,21.0961,925600.0],["2015-03-20",21.1866,21.4315,21.164,21.4013,1699200.0],["2015-03-23",21.4277,21.6425,21.4277,21.4692,866600.0],["2015-03-24",21.4466,21.6274,21.2619,21.2695,1284000.0],["2015-03-25",21.4164,21.699,21.326,21.3486,2529800.0],["2015-03-26",21.2808,21.424,21.1263,21.3486,1098600.0],["2015-03-27",21.326,21.5935,21.2431,21.5747,1225600.0],["2015-03-30",21.2883,21.6236,21.2883,21.6123,2042600.0],["2015-03-31",21.5408,21.6425,21.39,21.4202,1443400.0],["2015-04-01",21.4202,21.5219,21.2695,21.5144,1386800.0],["2015-04-02",21.537,21.7593,21.4428,21.6349,950400.0],["2015-04-06",21.5219,21.8648,21.5031,21.7857,2493800.0],["2015-04-07",21.7857,21.9628,21.6839,21.8497,1589400.0],["2015-04-08",21.8497,21.9741,21.7367,21.9401,1314000.0],["2015-04-09",21.9477,21.959,21.7028,21.8648,1313800.0],["2015-04-10",21.9138,22.0419,21.7744,21.8384,1093600.0],["2015-04-13",21.8497,21.861,21.5897,21.6199,1089000.0],["2015-04-14",21.6199,21.9138,21.537,21.8987,1344000.0],["2015-04-15",21.9326,22.0871,21.6764,21.7103,1166400.0],["2015-04-16",21.7709,21.8352,21.6043,21.7444,922800.0],["2015-04-17",21.5892,21.5892,21.1162,21.3243,1572400.0],["2015-04-20",21.3659,21.5324,21.3243,21.3394,1087200.0],["2015-04-21",21.101,21.1843,20.5939,20.8475,3720400.0],["2015-04-22",20.7264,20.927,20.541,20.8816,1762200.0],["2015-04-23",20.768,20.8702,20.5675,20.768,2892600.0],["2015-04-24",20.7869,20.8513,20.6999,20.7567,930800.0],["2015-04-27",20.7491,20.8513,20.6696,20.7188,1110000.0],["2015-04-28",20.6772,20.8702,20.6583,20.821,862600.0],["2015-04-29",20.8097,20.8324,20.6015,20.6545,1621800.0],["2015-04-30",20.6696,20.7491,20.4918,20.5675,2453000.0],["2015-05-01",20.5788,20.9308,20.5788,20.9194,1475600.0],["2015-05-04",20.8929,21.1578,20.8626,21.0935,1260200.0],["2015-05-05",21.1956,21.3811,20.9913,21.0518,1719800.0],["2015-05-06",21.1124,21.1313,20.7226,20.8475,1296200.0],["2015-05-07",20.8626,20.9724,20.7188,20.9535,1089600.0],["2015-05-08",21.1351,21.26,21.0178,21.1805,930200.0],["2015-05-11",21.1654,21.1994,21.0859,21.1162,995200.0],["2015-05-12",21.014,21.1692,20.9005,21.101,1162800.0],["2015-05-13",21.1729,21.3092,21.1124,21.1805,1143200.0],["2015-05-14",21.2978,21.4908,21.294,21.4643,1373600.0],["2015-05-15",21.4568,21.5211,21.3546,21.4454,1932400.0],["2015-05-18",21.3546,21.4303,21.0746,21.0859,2616400.0],["2015-05-19",21.2032,21.2789,21.0254,21.1124,2563400.0],["2015-05-20",21.3432,22.4634,21.3054,22.0017,5329800.0],["2015-05-21",21.9033,22.0622,21.6838,21.7671,3006400.0],["2015-05-22",21.7065,21.7481,21.5022,21.54,1981600.0],["2015-05-26",21.453,21.5324,21.3357,21.4227,2143000.0],["2015-05-27",22.1266,22.2742,21.8314,22.1114,3840800.0],["2015-05-28",22.066,22.1039,21.7557,22.0244,2903600.0],["2015-05-29",21.9563,22.0244,21.6535,21.6535,4573600.0],["2015-06-01",21.6422,21.7141,21.3886,21.5968,1765600.0],["2015-06-02",21.5741,21.5741,21.3205,21.4795,1825200.0],["2015-06-03",21.5816,21.6006,21.3811,21.5325,1206200.0],["2015-06-04",21.4833,21.5097,21.2789,21.3016,1718800.0],["2015-06-05",21.2676,21.347,21.1238,21.2903,2346400.0],["2015-06-08",21.2903,21.3432,21.1956,21.2486,1242600.0],["2015-06-09",21.2259,21.347,21.0481,21.2751,1325000.0],["2015-06-10",21.3167,21.6384,21.3167,21.5022,1202800.0],["2015-06-11",21.4908,21.5854,21.3546,21.3886,1002200.0],["2015-06-12",21.3319,21.4454,21.2146,21.3659,1360800.0],["2015-06-15",21.3016,21.3357,21.1465,21.3167,1724800.0],["2015-06-16",21.3622,21.487,21.2411,21.4416,1410400.0],["2015-06-17",21.4568,21.6195,21.3886,21.5854,954600.0],["2015-06-18",21.6006,21.8087,21.5438,21.6763,1199600.0],["2015-06-19",21.6725,21.8465,21.5476,21.6611,1245400.0],["2015-06-22",21.8049,21.9449,21.7709,21.873,999200.0],["2015-06-23",21.9487,22.0055,21.7936,21.9941,1220600.0],["2015-06-24",22.0017,22.0585,21.9033,21.9714,1087400.0],["2015-06-25",22.1909,22.1909,21.8579,21.9374,1164200.0],["2015-06-26",21.9563,21.9563,21.699,21.8428,1586200.0],["2015-06-29",21.5703,21.5703,21.2789,21.294,1132000.0],["2015-06-30",21.4303,21.5665,21.3167,21.3319,1631400.0],["2015-07-01",21.4227,21.5892,21.3508,21.5627,1565600.0],["2015-07-02",21.6271,21.7027,21.3962,21.5135,1197400.0],["2015-07-06",21.3092,21.453,21.1881,21.2751,1711400.0],["2015-07-07",21.3357,21.7368,21.1502,21.7027,1470800.0],["2015-07-08",21.5589,21.6611,21.4757,21.5362,1032200.0],["2015-07-09",21.7671,21.8428,21.6384,21.6535,1760200.0],["2015-07-10",21.786,21.786,21.5892,21.6876,1685800.0],["2015-07-13",21.873,22.0395,21.7822,22.0282,1167000.0],["2015-07-14",22.0622,22.1531,22.0017,22.0812,1262600.0],["2015-07-15",22.0282,22.1152,21.8617,21.8957,1073800.0],["2015-07-16",22.0174,22.177,21.9946,22.177,1147800.0],["2015-07-17",22.1124,22.158,21.7399,21.8995,1231400.0],["2015-07-20",21.8843,22.0022,21.7741,21.9908,1223200.0],["2015-07-21",21.9793,22.0706,21.8235,21.8387,1453200.0],["2015-07-22",21.8501,21.9946,21.7931,21.9527,841800.0],["2015-07-23",21.9109,22.101,21.8273,21.9147,791800.0],["2015-07-24",21.8729,21.9679,21.7893,21.8767,1020400.0],["2015-07-27",21.7855,21.8691,21.6221,21.8235,1107000.0],["2015-07-28",21.8729,22.2302,21.7893,22.2226,971000.0],["2015-07-29",22.1998,22.3632,22.1352,22.348,972800.0],["2015-07-30",22.2492,22.5989,22.1238,22.5533,1246400.0],["2015-07-31",22.6483,22.6635,22.443,22.5038,2027800.0],["2015-08-03",22.329,22.5875,22.2378,22.5875,1521200.0],["2015-08-04",22.5419,23.0245,22.519,22.9181,1599200.0],["2015-08-05",23.0625,23.3058,22.9295,23.1082,1795200.0],["2015-08-06",23.1842,23.1842,22.8231,22.9105,1363200.0],["2015-08-07",22.9105,22.9105,22.7395,22.8915,1170000.0],["2015-08-10",22.9675,23.2488,22.9067,23.131,1302600.0],["2015-08-11",22.9713,23.0625,22.8117,22.9789,1233400.0],["2015-08-12",22.8041,23.1652,22.7015,23.1424,1916400.0],["2015-08-13",23.131,23.1728,22.9371,22.9941,1507800.0],["2015-08-14",23.0207,23.283,22.9485,23.264,1244800.0],["2015-08-17",23.1728,23.397,23.0511,23.3134,1259400.0],["2015-08-18",23.3628,23.3704,22.9485,22.9941,2320000.0],["2015-08-19",23.7467,23.7467,22.7661,23.2678,2788400.0],["2015-08-20",23.4312,24.3738,23.3742,24.1685,4109600.0],["2015-08-21",24.0811,24.0887,23.3172,23.3286,3332400.0],["2015-08-24",22.6141,22.6711,22.1808,22.5495,3520600.0],["2015-08-25",23.0093,23.0473,22.3214,22.3404,2182000.0],["2015-08-26",22.7737,23.0017,22.329,22.9751,1812800.0],["2015-08-27",23.1234,23.378,22.9181,23.3286,1710000.0],["2015-08-28",23.264,23.397,23.1538,23.3742,1536000.0],["2015-08-31",23.3476,23.3476,23.1082,23.2222,1677600.0],["2015-09-01",22.8345,23.0093,22.5533,22.6711,1934600.0],["2015-09-02",22.9599,23.0511,22.8079,23.0473,1771000.0],["2015-09-03",23.1424,23.4464,23.0511,23.2526,2069000.0],["2015-09-04",23.0625,23.1424,22.8687,23.0587,1539600.0],["2015-09-08",23.34,23.6098,23.2108,23.5984,2734200.0],["2015-09-09",23.7391,23.7695,23.1462,23.207,2228200.0],["2015-09-10",23.1576,23.3248,23.0245,23.188,1793000.0],["2015-09-11",23.1842,23.4692,23.0245,23.4578,1437000.0],["2015-09-14",23.4388,23.4388,23.245,23.3324,1158400.0],["2015-09-15",23.4616,23.5756,23.1652,23.5566,1439000.0],["2015-09-16",23.7163,23.9177,23.5604,23.8759,1591400.0],["2015-09-17",23.6783,23.8759,23.4274,23.6288,2351400.0],["2015-09-18",23.4274,23.53,23.169,23.2146,3393600.0],["2015-09-21",23.3248,23.3704,23.1956,23.2678,1956800.0],["2015-09-22",23.1272,23.1272,22.7547,22.9295,1910800.0],["2015-09-23",22.9295,23.0892,22.8573,23.0701,1384400.0],["2015-09-24",22.9219,23.2906,22.8459,23.2602,1545000.0],["2015-09-25",23.4768,23.8759,23.3476,23.6365,2304000.0],["2015-09-28",23.511,23.625,23.2906,23.3552,1890200.0],["2015-09-29",23.4046,23.5224,23.1804,23.4806,2197000.0],["2015-09-30",23.6364,24.0963,23.5604,24.0621,3456800.0],["2015-10-01",24.1419,24.1799,23.7163,24.0241,2377000.0],["2015-10-02",23.7999,24.4004,23.7163,24.3928,2572200.0],["2015-10-05",24.56,24.8869,24.4764,24.8337,4419200.0],["2015-10-06",24.8223,24.8261,24.1837,24.2408,2923600.0],["2015-10-07",24.3282,24.4346,24.0621,24.3282,2600800.0],["2015-10-08",24.3016,24.7843,24.1838,24.7539,1966600.0],["2015-10-09",24.7538,24.9629,24.617,24.8641,1601200.0],["2015-10-12",24.8489,25.2403,24.8337,25.2365,1852800.0],["2015-10-13",25.1301,25.2897,24.9971,25.0427,1962600.0],["2015-10-14",25.0427,25.0769,24.4802,24.5904,1741600.0],["2015-10-15",24.7392,24.9147,24.4569,24.7583,1740600.0],["2015-10-16",24.8384,25.1627,24.7392,25.1437,1588600.0],["2015-10-19",25.1208,25.4451,24.991,25.3077,2359400.0],["2015-10-20",25.2772,25.3268,25.0444,25.1589,1546200.0],["2015-10-21",25.1856,25.5519,25.1208,25.4146,1978800.0],["2015-10-22",25.5099,26.2082,25.4489,26.1318,1847600.0],["2015-10-23",26.2692,26.315,25.8991,26.0708,1700600.0],["2015-10-26",26.0098,26.0594,25.5862,25.7999,2594600.0],["2015-10-27",25.5901,25.7236,25.2543,25.5023,2821800.0],["2015-10-28",25.5901,25.8648,25.4489,25.8037,2187000.0],["2015-10-29",25.7045,25.9029,25.5481,25.88,1340800.0],["2015-10-30",25.7846,26.0021,25.7427,25.7732,3541800.0],["2015-11-02",25.9067,25.9792,25.4489,25.7618,1880400.0],["2015-11-03",25.7045,25.8724,25.4145,25.8571,1304200.0],["2015-11-04",25.9831,26.0021,25.4794,25.6473,1655200.0],["2015-11-05",25.674,25.8419,25.5939,25.7923,1446000.0],["2015-11-06",25.7274,25.7618,25.178,25.4222,1772400.0],["2015-11-09",25.3764,25.4603,25.1208,25.4069,1392400.0],["2015-11-10",25.3344,25.6511,25.323,25.5862,1785800.0],["2015-11-11",25.8304,25.8724,25.6397,25.7007,2260400.0],["2015-11-12",25.5519,25.6778,25.2734,25.3459,1429800.0],["2015-11-13",25.3153,25.5176,25.1933,25.2467,1916800.0],["2015-11-16",25.2314,25.8839,25.2009,25.8724,2033400.0],["2015-11-17",25.9449,25.9563,25.6435,25.8037,2147400.0],["2015-11-18",25.9144,26.1433,25.8304,26.1166,2046800.0],["2015-11-19",26.2539,26.4027,26.1204,26.2654,1511400.0],["2015-11-20",26.418,26.4218,25.9869,26.0098,1804200.0],["2015-11-23",26.1319,26.4943,26.025,26.4256,2134800.0],["2015-11-24",26.8682,27.3604,26.6889,27.2116,3694000.0],["2015-11-25",27.5626,28.2227,27.5016,28.0625,4061600.0],["2015-11-27",28.135,28.692,27.9404,28.6195,2086200.0],["2015-11-30",28.7607,28.7836,28.383,28.5852,3555800.0],["2015-12-01",28.8561,29.1689,28.7225,28.8103,4005400.0],["2015-12-02",28.7874,29.0316,28.7645,28.7988,2969800.0],["2015-12-03",28.8561,29.3826,28.7378,28.9057,4248400.0],["2015-12-04",28.9553,29.6382,28.9247,29.6039,2650400.0],["2015-12-07",29.6077,29.6878,29.3139,29.5543,2129800.0],["2015-12-08",29.3788,29.726,29.1804,29.6535,2313200.0],["2015-12-09",29.7451,30.0122,29.2414,29.3826,4048600.0],["2015-12-10",29.4093,29.6001,29.2948,29.3902,2369400.0],["2015-12-11",29.1689,29.684,29.1384,29.5467,2394800.0],["2015-12-14",29.1956,29.8099,29.0659,29.7527,2975200.0],["2015-12-15",29.9053,30.0389,29.5467,29.7641,2794400.0],["2015-12-16",30.035,30.512,29.8862,30.4624,3734200.0],["2015-12-17",30.4242,30.6035,30.1037,30.3288,3329400.0],["2015-12-18",30.1533,30.2983,29.9587,30.0617,6723600.0],["2015-12-21",30.2563,30.4433,30.1075,30.3937,1985600.0],["2015-12-22",30.4929,30.7256,30.1686,30.718,2444800.0],["2015-12-23",30.7752,30.821,30.0274,30.428,3599600.0],["2015-12-24",30.47,30.5883,30.3555,30.4547,1028800.0],["2015-12-28",30.3822,30.531,30.2639,30.5272,1453400.0],["2015-12-29",30.6188,30.7676,30.5005,30.7142,1699600.0],["2015-12-30",30.5272,30.6569,30.1647,30.3937,2154600.0],["2015-12-31",30.3212,30.4128,30.119,30.1724,1879600.0],["2016-01-04",29.8557,29.8862,29.6001,29.8443,3086000.0],["2016-01-05",29.9702,30.4814,29.8366,30.4509,3858400.0],["2016-01-06",30.1457,30.7332,29.932,30.5539,5574800.0],["2016-01-07",30.1838,30.2945,29.6802,30.0007,4977400.0],["2016-01-08",30.1228,30.4585,29.768,29.8252,2862200.0],["2016-01-11",29.932,29.974,29.3979,29.7756,3741400.0],["2016-01-12",30.0503,30.4242,29.9206,30.3364,2729200.0],["2016-01-13",30.3822,30.6188,29.871,29.9282,2457200.0],["2016-01-14",30.0508,30.3801,29.9244,30.1924,2279400.0],["2016-01-15",29.8286,29.8554,28.9134,29.1508,5302000.0],["2016-01-19",29.5682,29.7827,29.2044,29.4495,4525600.0],["2016-01-20",29.1891,29.3384,28.2394,28.9363,4956600.0],["2016-01-21",29.0283,29.2427,28.3198,28.5227,3902000.0],["2016-01-22",28.8253,29.1508,28.6798,29.0972,2442200.0],["2016-01-25",29.1048,29.2848,28.8597,28.921,3080000.0],["2016-01-26",28.9746,29.664,28.921,29.4227,2476000.0],["2016-01-27",29.4227,29.7367,29.2121,29.3384,2320400.0],["2016-01-28",29.4533,30.2537,29.415,29.9971,3832800.0],["2016-01-29",30.1924,30.8396,30.1388,30.7937,5641200.0],["2016-02-01",30.8588,31.5404,30.7056,31.4102,4003800.0],["2016-02-02",31.3528,31.3528,31.0196,31.146,4651400.0],["2016-02-03",31.6094,31.64,30.4912,30.606,4296600.0],["2016-02-04",30.5601,30.5601,29.9588,30.0354,3218400.0],["2016-02-05",30.1388,30.5601,29.9205,30.2307,3932600.0],["2016-02-08",30.2116,31.303,30.0661,31.1728,4050000.0],["2016-02-09",30.9775,31.8162,30.9009,31.7319,4434200.0],["2016-02-10",31.7166,32.2451,31.6324,31.9158,2580500.0],["2016-02-11",31.7319,32.1149,31.1498,31.9311,3423600.0],["2016-02-12",32.023,32.3217,31.4792,31.7856,3707000.0],["2016-02-16",33.2867,35.0177,33.011,34.0373,7179300.0],["2016-02-17",34.0527,34.3284,33.4016,34.0603,5467300.0],["2016-02-18",33.5242,33.6544,32.7583,32.8502,4288500.0],["2016-02-19",32.697,33.1412,32.4825,32.743,4990100.0],["2016-02-22",33.034,33.0953,32.7506,32.9574,2071200.0],["2016-02-23",32.9651,33.4706,32.8732,33.371,2445200.0],["2016-02-24",33.3174,33.5931,33.0187,33.4782,2407200.0],["2016-02-25",33.6161,33.7003,33.3174,33.6008,2001600.0],["2016-02-26",33.7003,33.8152,32.8349,32.9115,2164200.0],["2016-02-29",32.8119,33.1489,32.5208,32.5591,4085000.0],["2016-03-01",32.7966,33.1259,32.6893,32.9497,2430200.0],["2016-03-02",33.011,33.2561,32.8042,33.2025,2140900.0],["2016-03-03",33.2025,34.045,33.1489,33.7693,3850500.0],["2016-03-04",33.708,33.8459,33.4093,33.708,2368600.0],["2016-03-07",33.4935,33.5472,33.2025,33.2714,1685800.0],["2016-03-08",33.1642,33.6697,33.1259,33.4629,1572900.0],["2016-03-09",33.5318,33.8076,33.4093,33.6391,2357300.0],["2016-03-10",33.6697,33.7157,32.9498,33.3251,2020700.0],["2016-03-11",33.5472,33.6467,33.1029,33.3787,2219500.0],["2016-03-14",33.2255,33.6314,33.1336,33.5855,1730000.0],["2016-03-15",33.4935,33.9378,33.3787,33.7616,1688100.0],["2016-03-16",33.6544,34.2595,33.4246,34.022,2252800.0],["2016-03-17",33.9608,33.9914,33.5089,33.7386,2718500.0],["2016-03-18",33.8076,33.8688,33.3633,33.4706,3892000.0],["2016-03-21",33.4016,33.6314,33.2408,33.417,2004300.0],["2016-03-22",33.4476,33.5855,33.2638,33.348,1745400.0],["2016-03-23",33.3021,33.6927,33.1336,33.4629,2211500.0],["2016-03-24",33.3557,33.5778,32.9957,33.1412,1434700.0],["2016-03-28",33.1412,33.6161,33.1412,33.5472,1332000.0],["2016-03-29",33.6008,34.2212,33.5701,34.0067,2232300.0],["2016-03-30",34.2212,34.2212,33.3021,33.662,2659300.0],["2016-03-31",33.6237,33.731,32.9344,33.1182,2885700.0],["2016-04-01",32.988,33.6544,32.9497,33.6314,3021400.0],["2016-04-04",33.6467,33.685,33.057,33.3557,2164700.0],["2016-04-05",32.6128,32.8349,32.1149,32.3523,5827900.0],["2016-04-06",32.3064,32.9421,32.2911,32.9344,3219400.0],["2016-04-07",32.9574,33.0493,32.2374,32.314,2922200.0],["2016-04-08",32.4213,32.4366,31.6324,32.0306,3516300.0],["2016-04-11",32.1149,32.2068,31.3949,31.5328,3462400.0],["2016-04-12",31.5558,31.5788,31.0809,31.1575,4812800.0],["2016-04-13",31.1575,31.2877,30.2461,30.4988,6597500.0],["2016-04-14",30.4565,30.7486,30.1491,30.1721,4452300.0],["2016-04-15",30.1798,30.4489,29.8262,30.3335,3544200.0],["2016-04-18",30.2874,30.4104,30.1337,30.2874,2058200.0],["2016-04-19",30.4258,30.5334,30.026,30.3412,2317900.0],["2016-04-20",30.2567,30.4719,29.6494,29.6648,3158300.0],["2016-04-21",29.6263,29.6417,28.9268,29.0882,4104300.0],["2016-04-22",29.2112,29.2573,28.8192,28.9498,3745200.0],["2016-04-25",29.0267,29.3496,28.8807,29.142,2832300.0],["2016-04-26",29.3188,29.6033,29.242,29.3957,3437300.0],["2016-04-27",29.4495,30.2182,29.4111,29.6494,3270900.0],["2016-04-28",29.5494,29.9953,29.5341,29.7724,2478100.0],["2016-04-29",29.6494,29.8493,29.365,29.634,2854600.0],["2016-05-02",29.6417,30.1106,29.634,29.757,2344000.0],["2016-05-03",29.7109,29.8492,29.4803,29.6186,2577400.0],["2016-05-04",29.5417,29.9799,29.5417,29.7724,2971300.0],["2016-05-05",29.7801,30.0876,29.2727,29.3573,3464200.0],["2016-05-06",29.365,29.7263,29.1036,29.634,2765600.0],["2016-05-09",29.8339,30.764,29.757,30.5488,4691600.0],["2016-05-10",30.641,30.8255,30.4412,30.7486,3115200.0],["2016-05-11",30.6718,31.01,30.6641,30.7563,3387600.0],["2016-05-12",30.8178,31.1253,30.6487,30.9101,2594200.0],["2016-05-13",30.8255,31.1561,30.5642,30.6718,2120100.0],["2016-05-16",30.641,31.0254,30.5949,30.9331,2916800.0],["2016-05-17",30.7487,30.9178,29.6417,29.8262,5410700.0],["2016-05-18",29.7032,29.7032,27.0127,27.274,12774800.0],["2016-05-19",27.2664,27.4201,26.7206,27.1895,8261800.0],["2016-05-20",27.2587,27.3509,26.6975,26.7974,7726200.0],["2016-05-23",26.8282,27.0357,26.7513,26.8051,3291400.0],["2016-05-24",26.9281,27.0511,26.5976,26.7513,3385100.0],["2016-05-25",26.7436,26.8128,26.3516,26.6053,4454200.0],["2016-05-26",26.6514,26.9666,26.4515,26.8282,3754700.0],["2016-05-27",26.8666,26.9051,26.6129,26.7359,2106000.0],["2016-05-31",26.7744,27.005,26.3747,26.4515,4306600.0],["2016-06-01",26.4746,26.7283,26.2824,26.4669,2934200.0],["2016-06-02",26.4515,26.5822,26.2901,26.3516,2493400.0],["2016-06-03",26.49,26.7821,26.4131,26.6514,2786800.0],["2016-06-06",26.5745,26.6514,26.0748,26.144,3789600.0],["2016-06-07",26.144,26.613,26.0825,26.4438,3424400.0],["2016-06-08",26.3593,26.5745,26.2209,26.5515,3363000.0],["2016-06-09",26.5438,26.882,26.4669,26.8282,2656100.0],["2016-06-10",26.6591,26.7974,26.5361,26.7206,2653900.0],["2016-06-13",26.5976,26.7898,26.2901,26.4746,3114900.0],["2016-06-14",26.3516,26.4746,26.2132,26.4054,3115800.0],["2016-06-15",26.49,26.5438,26.2055,26.2747,2276500.0],["2016-06-16",26.2747,26.8974,26.267,26.8743,2824300.0],["2016-06-17",26.8051,26.8589,26.4823,26.8128,2907400.0],["2016-06-20",26.9358,27.0896,26.613,26.6283,2366000.0],["2016-06-21",26.6591,26.9819,26.5668,26.8436,3015600.0],["2016-06-22",26.8436,26.9358,26.5745,26.5745,1624100.0],["2016-06-23",26.8359,26.8743,26.4669,26.5899,2048200.0],["2016-06-24",26.0057,27.3663,25.9057,27.1664,5930700.0],["2016-06-27",26.9742,27.6892,26.9358,27.5277,5820300.0],["2016-06-28",27.5585,27.8813,26.6514,26.8897,4093800.0],["2016-06-29",27.0972,27.3048,26.8282,27.1511,2552000.0],["2016-06-30",27.1587,28.1658,27.1357,28.135,4686000.0],["2016-07-01",28.2426,28.5194,27.7814,27.889,2908400.0],["2016-07-05",27.7968,28.381,27.7353,28.2349,3785200.0],["2016-07-06",28.1427,28.7346,28.0812,28.1581,3829500.0],["2016-07-07",28.2503,28.3041,27.9582,28.012,2377900.0],["2016-07-08",28.0658,28.2196,27.8967,28.1427,3079600.0],["2016-07-11",28.1504,28.1965,27.9275,27.9966,2159500.0],["2016-07-12",27.889,28.0197,27.8121,27.8813,2148600.0],["2016-07-13",27.889,28.1427,27.7814,28.1043,2059100.0],["2016-07-14",28.0387,28.3551,28.0078,28.3319,2586900.0],["2016-07-15",28.3242,28.3782,27.9692,27.9923,2556000.0],["2016-07-18",28.0464,28.3088,27.9923,28.193,1896200.0],["2016-07-19",28.2162,28.4323,28.1544,28.4168,2060500.0],["2016-07-20",28.5172,28.5403,28.3011,28.4323,1430100.0],["2016-07-21",28.3782,28.44,28.1776,28.44,1560500.0],["2016-07-22",28.4091,28.5866,28.3628,28.4631,1411400.0],["2016-07-25",28.4323,28.6098,28.247,28.4091,1354700.0],["2016-07-26",28.4631,28.6329,28.2084,28.2084,1451700.0],["2016-07-27",28.2856,28.3628,27.9306,27.9461,2737500.0],["2016-07-28",28.0232,28.3011,27.7377,28.2548,2809800.0],["2016-07-29",28.3242,28.903,28.3242,28.8259,5806200.0],["2016-08-01",28.8259,28.9957,28.5017,28.9802,2119200.0],["2016-08-02",28.7873,28.9725,28.4246,28.4863,2080900.0],["2016-08-03",28.5249,28.5249,27.784,27.8843,2502100.0],["2016-08-04",28.0232,28.2085,27.838,28.0078,1734900.0],["2016-08-05",28.0541,28.193,27.8766,28.1004,1743500.0],["2016-08-08",28.1467,28.1544,27.8303,28.1544,1441900.0],["2016-08-09",28.0001,28.2933,27.8997,28.1621,1447500.0],["2016-08-10",28.1699,28.4091,28.1081,28.3782,1016800.0],["2016-08-11",28.4245,28.5017,28.0001,28.1158,1713000.0],["2016-08-12",28.2162,28.6329,28.193,28.6021,1720300.0],["2016-08-15",28.4554,28.4786,28.1621,28.3319,2214900.0],["2016-08-16",28.2702,28.3242,27.7917,27.9306,3694300.0],["2016-08-17",27.8843,28.193,27.6836,28.0541,3689400.0],["2016-08-18",28.5789,29.2812,28.4554,28.5866,5737600.0],["2016-08-19",28.7487,29.8678,28.6484,29.8369,5060200.0],["2016-08-22",30.2305,30.8711,30.0453,30.4929,3918700.0],["2016-08-23",30.5469,30.601,30.0761,30.161,1911700.0],["2016-08-24",30.2691,30.3,29.7674,29.8369,2344600.0],["2016-08-25",29.8832,29.9141,29.6054,29.6594,3040100.0],["2016-08-26",29.6131,29.6594,29.1655,29.2658,2384000.0],["2016-08-29",29.3275,29.6671,29.204,29.6362,2529900.0],["2016-08-30",29.5513,29.6054,29.1423,29.2349,2117500.0],["2016-08-31",29.3816,29.6054,29.2272,29.5282,2505400.0],["2016-09-01",29.4047,29.5822,29.2118,29.4896,2024300.0],["2016-09-02",29.5128,29.7597,29.4819,29.6825,1694600.0],["2016-09-06",29.6825,29.8369,29.5745,29.8292,1351200.0],["2016-09-07",29.7752,29.8215,29.2118,29.3738,1956300.0],["2016-09-08",29.2967,29.3507,28.9416,28.9494,2269200.0],["2016-09-09",28.8182,28.8182,27.784,27.7917,3090400.0],["2016-09-12",27.784,28.2162,27.784,28.1621,2896500.0],["2016-09-13",28.0618,28.3165,27.9152,28.2007,3248500.0],["2016-09-14",28.3088,28.3705,27.9923,28.0387,1385600.0],["2016-09-15",27.9692,28.3242,27.9229,28.3088,1592200.0],["2016-09-16",28.3088,28.3474,27.8843,28.0695,2560600.0],["2016-09-19",28.3242,28.3242,28.0387,28.2316,2190700.0],["2016-09-20",28.3551,28.5094,28.085,28.085,1381200.0],["2016-09-21",28.7333,28.9108,28.0541,28.8413,2757400.0],["2016-09-22",28.9185,29.204,28.7796,29.1346,2393200.0],["2016-09-23",29.0111,29.3198,29.0111,29.2272,2226100.0],["2016-09-26",29.1346,29.1577,28.7796,28.8104,2113700.0],["2016-09-27",29.0651,29.5899,29.042,29.5205,2546700.0],["2016-09-28",29.559,29.6903,29.4201,29.6131,2104000.0],["2016-09-29",29.4587,29.5976,29.2195,29.2349,2036000.0],["2016-09-30",29.3121,29.5205,29.1963,29.2735,2599200.0],["2016-10-03",29.1963,29.6362,29.0574,29.3584,2445800.0],["2016-10-04",29.2735,29.3507,28.5712,28.6329,2440800.0],["2016-10-05",28.6021,28.6715,28.3628,28.4863,3167800.0],["2016-10-06",28.44,29.0574,28.3397,28.849,3509100.0],["2016-10-07",28.849,28.9416,28.4246,28.9031,2720400.0],["2016-10-10",29.1346,29.3816,28.9339,29.1809,2509100.0],["2016-10-11",29.1346,29.2812,29.0034,29.1732,1843000.0],["2016-10-12",29.204,29.5128,29.1192,29.4124,1564100.0],["2016-10-13",29.2581,29.4896,29.0574,29.3661,1922000.0],["2016-10-14",29.3661,29.451,29.2272,29.2658,1150600.0],["2016-10-17",29.4819,29.5128,29.2658,29.3738,1272500.0],["2016-10-18",29.5205,29.7289,29.3352,29.5359,1360700.0],["2016-10-19",29.5745,29.5745,29.204,29.3661,2043700.0],["2016-10-20",29.4165,29.4785,29.0833,29.246,1847900.0],["2016-10-21",29.1841,29.2693,28.9981,29.215,1409000.0],["2016-10-24",29.277,29.5017,29.1686,29.432,1386800.0],["2016-10-25",29.4087,29.4939,29.0833,29.4629,2489100.0],["2016-10-26",29.5017,29.7883,29.4397,29.4862,1707000.0],["2016-10-27",29.463,29.5482,29.1686,29.3777,2157700.0],["2016-10-28",29.3545,29.7574,29.308,29.6102,1660400.0],["2016-10-31",29.6101,29.9278,29.5017,29.8271,2666000.0],["2016-11-01",29.7961,30.0905,29.4707,29.5327,2380900.0],["2016-11-02",29.5559,29.7341,29.2305,29.2693,2304400.0],["2016-11-03",29.2073,29.2305,28.1614,28.2234,4060400.0],["2016-11-04",28.2776,28.5798,28.1924,28.2234,3049700.0],["2016-11-07",28.479,28.8044,28.2621,28.7347,3825700.0],["2016-11-08",28.7734,29.7109,28.7734,28.9904,3289300.0],["2016-11-09",28.3551,28.727,27.7741,28.572,3577700.0],["2016-11-10",28.4326,28.479,26.7824,26.9451,5857800.0],["2016-11-11",26.8599,27.1465,26.7282,26.9451,3578400.0],["2016-11-14",26.9451,27.4254,26.8289,27.1698,3813400.0],["2016-11-15",27.3402,27.7586,27.3092,27.6501,2485900.0],["2016-11-16",27.6733,27.7663,27.5106,27.6966,1975000.0],["2016-11-17",27.6579,27.898,27.3944,27.8438,2138300.0],["2016-11-18",27.867,27.8903,27.4409,27.5649,2633000.0],["2016-11-21",27.5649,27.5649,26.1549,27.069,5697200.0],["2016-11-22",28.3861,28.4945,27.4564,27.7818,5324600.0],["2016-11-23",27.7043,28.4481,27.2162,27.2937,4187400.0],["2016-11-25",27.3557,27.867,27.3015,27.7818,1693400.0],["2016-11-28",27.8128,27.836,27.1775,27.3634,3248700.0],["2016-11-29",27.4254,27.5649,27.2937,27.4797,2416900.0],["2016-11-30",27.3712,27.5649,26.457,26.5267,5609300.0],["2016-12-01",26.519,26.612,25.7365,25.7907,4379200.0],["2016-12-02",25.7598,26.2943,25.7365,26.1936,3390200.0],["2016-12-05",26.1936,26.5345,26.1161,26.1781,3829900.0],["2016-12-06",26.1316,26.1394,25.7055,25.8062,2754300.0],["2016-12-07",25.8217,26.2478,25.7752,26.2401,3244000.0],["2016-12-08",26.0464,26.5112,25.9302,26.4105,2897200.0],["2016-12-09",26.426,26.7049,26.3098,26.6429,2778300.0],["2016-12-12",26.5732,27.0303,26.5345,26.7824,1864100.0],["2016-12-13",26.9218,27.2472,26.8753,27.0071,2381700.0],["2016-12-14",27.1155,27.224,26.5422,26.5965,2050700.0],["2016-12-15",26.6662,26.8754,26.3253,26.6972,2194200.0],["2016-12-16",26.7204,27.0613,26.6972,26.8289,3711800.0],["2016-12-19",26.8831,27.1155,26.8366,26.9451,1616800.0],["2016-12-20",26.9218,27.0768,26.7127,27.0226,1449000.0],["2016-12-21",26.9141,27.286,26.8908,26.9296,1435300.0],["2016-12-22",27.0148,27.4564,26.9451,27.2317,2540100.0],["2016-12-23",27.2007,27.3944,27.0458,27.3557,1305900.0],["2016-12-27",27.3712,27.5726,27.193,27.4487,1387600.0],["2016-12-28",27.3867,27.4022,26.9296,26.9993,1522100.0],["2016-12-29",27.069,27.4177,27.0458,27.3015,1202200.0],["2016-12-30",27.3015,27.3479,26.8599,26.9683,1893600.0],["2017-01-03",27.0303,27.5416,26.8831,27.3402,2579600.0],["2017-01-04",27.5106,27.867,27.4254,27.7818,2941300.0],["2017-01-05",27.7663,28.0375,27.6578,28.0142,2580300.0],["2017-01-06",27.9522,28.2156,27.7818,28.1537,2298600.0],["2017-01-09",27.8128,28.2466,27.3479,27.5649,3690200.0],["2017-01-10",27.4409,27.5261,26.9993,27.0535,3204900.0],["2017-01-11",27.0768,27.2937,26.9683,27.1698,1985700.0],["2017-01-12",27.1386,27.6369,27.1308,27.559,2378800.0],["2017-01-13",27.5201,27.7536,27.489,27.6602,1611500.0],["2017-01-17",27.6991,28.3219,27.668,28.2986,2695500.0],["2017-01-18",28.1818,28.4854,27.9794,28.1585,2568000.0],["2017-01-19",28.0806,28.2674,27.9716,28.2052,2774500.0],["2017-01-20",28.3453,28.6022,28.0884,28.2363,3180600.0],["2017-01-23",28.1974,28.3219,28.065,28.174,2673700.0],["2017-01-24",28.1818,28.501,28.1818,28.4465,1561500.0],["2017-01-25",28.4698,28.5555,28.3998,28.4309,2643600.0],["2017-01-26",28.4076,28.5244,28.0339,28.1507,1936700.0],["2017-01-27",28.1351,28.2519,28.0027,28.1195,1679800.0],["2017-01-30",28.1662,28.3531,28.0183,28.2363,1641000.0],["2017-01-31",28.2674,28.3609,28.0806,28.2597,3585700.0],["2017-02-01",28.0728,28.1818,27.5357,27.7303,3400900.0],["2017-02-02",27.956,28.0962,27.7225,28.0028,2094800.0],["2017-02-03",28.2441,28.2519,28.0028,28.1351,2291600.0],["2017-02-06",28.1585,28.2519,27.9093,27.9249,2046400.0],["2017-02-07",28.0261,28.3297,27.9171,28.2207,2050200.0],["2017-02-08",28.1974,28.4387,28.1974,28.3998,1262400.0],["2017-02-09",28.3998,28.789,28.2441,28.7423,1886100.0],["2017-02-10",28.7034,29.0148,28.6255,28.9058,1896700.0],["2017-02-13",28.9136,29.0615,28.7268,28.9992,1500400.0],["2017-02-14",28.9447,29.2717,28.8591,29.2639,1833500.0],["2017-02-15",29.1627,29.5364,29.0537,29.4819,2640800.0],["2017-02-16",29.4041,29.5598,28.828,28.9915,3163700.0],["2017-02-17",28.8358,29.1783,28.6956,29.007,2523200.0],["2017-02-21",29.1705,29.3418,29.0148,29.2717,1804100.0],["2017-02-22",29.2717,29.3651,28.9448,29.0382,1997400.0],["2017-02-23",27.4111,27.8159,26.617,27.4734,9063700.0],["2017-02-24",27.3955,27.4812,26.8428,26.9829,4444500.0],["2017-02-27",26.9518,27.0919,26.8428,26.9751,2448900.0],["2017-02-28",26.9751,27.5434,26.9751,27.4422,4096700.0],["2017-03-01",27.4812,27.559,27.3566,27.4578,2672800.0],["2017-03-02",27.4812,27.7225,27.3722,27.4033,2287700.0],["2017-03-03",27.4422,27.5901,27.2398,27.5357,1751300.0],["2017-03-06",27.2943,27.3722,27.1464,27.2476,2542600.0],["2017-03-07",27.2476,27.3255,27.0997,27.1308,2031900.0],["2017-03-08",27.1386,27.2787,26.9518,26.9751,2405700.0],["2017-03-09",27.0763,27.1931,26.8973,26.8973,1772300.0],["2017-03-10",27.0763,27.3255,27.0374,27.3021,1844500.0],["2017-03-13",27.3021,27.4344,27.123,27.2009,2232200.0],["2017-03-14",27.1931,27.271,26.944,27.0141,1658100.0],["2017-03-15",27.0841,27.668,26.9985,27.5824,1901800.0],["2017-03-16",27.5201,27.5201,27.1853,27.2398,2226800.0],["2017-03-17",27.2865,27.2943,27.0296,27.1853,3587900.0],["2017-03-20",27.2009,27.3255,27.0763,27.2087,1375100.0],["2017-03-21",27.1931,27.2943,26.7883,26.8428,3160300.0],["2017-03-22",26.8973,27.0374,26.6871,27.0063,1738500.0],["2017-03-23",26.9673,27.2476,26.9129,27.0296,1860600.0],["2017-03-24",27.0997,27.1853,26.7727,26.8739,1820000.0],["2017-03-27",26.8428,26.9829,26.5392,26.5859,2530000.0],["2017-03-28",26.5859,26.7727,26.438,26.7338,2739400.0],["2017-03-29",26.726,26.9206,26.6637,26.9206,3648900.0],["2017-03-30",26.8272,26.9596,26.5781,26.6326,2971000.0],["2017-03-31",26.6637,27.0141,26.5469,26.9596,2436000.0],["2017-04-03",26.944,27.1542,26.7494,26.8661,2033600.0],["2017-04-04",26.8584,26.9284,26.5625,26.7727,1485200.0],["2017-04-05",26.8428,27.0841,26.7649,26.8272,2206400.0],["2017-04-06",26.8272,26.8739,26.6404,26.7649,1753600.0],["2017-04-07",26.7727,26.8584,26.6559,26.6637,1863700.0],["2017-04-10",26.6949,26.8428,26.6404,26.7805,1087800.0],["2017-04-11",26.7338,26.8506,26.5236,26.7027,1147600.0],["2017-04-12",26.5859,26.7727,26.4458,26.6637,3948400.0],["2017-04-13",26.7341,26.8672,26.5933,26.6324,1416200.0],["2017-04-17",26.7498,26.9923,26.6794,26.961,1320000.0],["2017-04-18",26.9689,27.2975,26.9454,27.1879,1662800.0],["2017-04-19",27.1957,27.3053,27.008,27.0236,1147400.0],["2017-04-20",27.0471,27.1488,26.7967,27.0158,2002200.0],["2017-04-21",27.0001,27.2975,26.9923,27.141,2009800.0],["2017-04-24",27.3053,27.3601,27.2036,27.3366,1476300.0],["2017-04-25",27.3601,27.7356,27.3444,27.72,2620300.0],["2017-04-26",27.673,27.673,27.2975,27.3366,2438300.0],["2017-04-27",27.4148,27.4618,27.3131,27.3757,1352000.0],["2017-04-28",27.3444,27.4774,27.2975,27.4461,2166700.0],["2017-05-01",27.2818,27.3835,27.2114,27.3053,1865100.0],["2017-05-02",27.3053,27.3601,27.141,27.2349,1223600.0],["2017-05-03",27.227,27.274,26.9376,27.0549,1446900.0],["2017-05-04",27.0393,27.407,27.0158,27.1879,1518400.0],["2017-05-05",27.274,27.3913,27.0393,27.1879,1109800.0],["2017-05-08",27.2114,27.3757,26.8515,26.9767,2103400.0],["2017-05-09",27.0315,27.141,26.8515,27.0549,1747600.0],["2017-05-10",27.0784,27.1801,26.9063,26.9297,2239300.0],["2017-05-11",26.7967,26.961,26.6872,26.9063,1424100.0],["2017-05-12",26.8984,27.2036,26.875,26.9219,1245300.0],["2017-05-15",26.9141,27.0706,26.8046,27.0158,1682300.0],["2017-05-16",27.0315,27.0549,26.7341,26.742,1873300.0],["2017-05-17",26.742,26.9376,26.7029,26.7498,2583400.0],["2017-05-18",26.7341,26.8672,26.476,26.7185,3416700.0],["2017-05-19",26.828,27.3209,26.7576,27.2505,2554600.0],["2017-05-22",27.3288,27.6574,27.2192,27.5478,2267400.0],["2017-05-23",27.5478,27.7121,27.4931,27.5478,2120000.0],["2017-05-24",27.5635,27.7591,27.4774,27.6965,2347100.0],["2017-05-25",26.6403,27.1019,25.7718,25.9205,7972600.0],["2017-05-26",25.8892,26.296,25.8735,25.9126,4113000.0],["2017-05-30",25.8579,26.1082,25.7405,26.03,2767700.0],["2017-05-31",26.0848,26.3664,26.0691,26.3117,3091900.0],["2017-06-01",26.4603,26.5542,26.1943,26.5307,2365600.0],["2017-06-02",26.609,26.7185,26.5229,26.6872,1972400.0],["2017-06-05",26.6559,26.7733,26.4916,26.7263,1113500.0],["2017-06-06",26.7341,27.0002,26.6794,26.9923,1858800.0],["2017-06-07",27.0002,27.3757,27.0002,27.3679,2022700.0],["2017-06-08",27.3679,27.3835,26.6011,26.742,2359000.0],["2017-06-09",26.8202,27.2583,26.7811,27.2036,1995300.0],["2017-06-12",27.2349,27.4148,27.1723,27.1723,1653000.0],["2017-06-13",27.1879,27.2662,26.9689,27.1332,1737900.0],["2017-06-14",27.2662,27.5087,27.0236,27.1645,1552500.0],["2017-06-15",27.3053,27.3288,26.9767,27.0706,2276900.0],["2017-06-16",27.1879,27.2036,26.2021,26.562,4102200.0],["2017-06-19",26.6011,26.9063,26.1787,26.875,2353200.0],["2017-06-20",26.8593,26.8671,26.5229,26.5542,2211100.0],["2017-06-21",26.5307,26.6246,26.2491,26.6012,2414800.0],["2017-06-22",26.6246,27.1488,26.4525,26.9297,4037900.0],["2017-06-23",26.8906,27.6495,26.8906,27.3366,7690300.0],["2017-06-26",27.4539,27.6104,27.2114,27.2271,1468200.0],["2017-06-27",27.1097,27.3522,26.7107,26.7185,2092800.0],["2017-06-28",26.961,27.1097,26.7028,26.7654,1703600.0],["2017-06-29",26.6716,26.8671,26.429,26.5698,2017800.0],["2017-06-30",26.6403,26.9454,26.6403,26.6872,2246900.0],["2017-07-03",26.8124,27.0236,26.7185,26.7185,1083800.0],["2017-07-05",26.7263,26.7263,26.3351,26.3899,1621500.0],["2017-07-06",26.3273,26.4447,25.9205,25.9361,1779700.0],["2017-07-07",25.9987,26.0848,25.8657,25.9752,1438400.0],["2017-07-10",25.9439,26.0065,25.5449,25.5449,2330300.0],["2017-07-11",25.4902,25.584,25.2398,25.451,2072300.0],["2017-07-12",25.5527,25.717,25.4197,25.5214,1827200.0],["2017-07-13",25.6001,25.7574,25.4979,25.7259,1643100.0],["2017-07-14",25.7731,25.8832,25.7023,25.8203,1350400.0],["2017-07-17",25.8203,26.127,25.7023,26.1034,1594300.0],["2017-07-18",26.1034,26.19,25.7731,25.8203,1200700.0],["2017-07-19",25.8439,25.9226,25.5136,25.6551,4302300.0],["2017-07-20",25.6866,26.0169,25.6552,25.899,1737000.0],["2017-07-21",25.836,26.1428,25.836,26.1349,1030300.0],["2017-07-24",26.1113,26.2607,26.0956,26.1978,1888200.0],["2017-07-25",26.2686,26.8349,26.127,26.827,2435100.0],["2017-07-26",26.8113,27.063,26.6697,26.7484,2801800.0],["2017-07-27",26.7484,27.0079,26.6776,27.0,1521100.0],["2017-07-28",26.9764,27.0079,26.7877,26.8585,992000.0],["2017-07-31",26.8585,27.0079,26.7169,26.8742,1796300.0],["2017-08-01",26.9214,26.9293,26.4888,26.8506,1552600.0],["2017-08-02",26.8349,26.9607,26.5596,26.8663,1112300.0],["2017-08-03",26.8742,27.0472,26.6618,26.6854,1279200.0],["2017-08-04",26.7484,26.7484,26.4259,26.481,1222700.0],["2017-08-07",26.5439,26.9135,26.5439,26.8978,1743300.0],["2017-08-08",26.8585,26.8585,26.3866,26.4731,1826500.0],["2017-08-09",26.481,26.5439,26.3237,26.4338,1814100.0],["2017-08-10",26.3315,26.6854,26.3001,26.4731,1534800.0],["2017-08-11",26.5045,26.9293,26.4023,26.7484,1250000.0],["2017-08-14",26.8506,27.1573,26.8191,27.0708,1368700.0],["2017-08-15",27.0708,27.0944,26.8191,26.9293,1365300.0],["2017-08-16",26.9293,27.1101,26.9214,27.0158,1093100.0],["2017-08-17",26.8978,26.9922,26.6147,26.6304,1819600.0],["2017-08-18",26.709,26.9371,26.6068,26.8113,1782300.0],["2017-08-21",26.8506,26.8978,26.6776,26.6854,2330000.0],["2017-08-22",26.7248,27.0708,26.6619,27.0394,1730400.0],["2017-08-23",26.9607,27.0708,26.6619,26.6776,2669000.0],["2017-08-24",24.8608,25.4428,24.2709,25.2383,10569200.0],["2017-08-25",24.735,25.1282,24.617,24.6484,5070500.0],["2017-08-28",24.6878,24.7822,24.2867,24.4204,3190900.0],["2017-08-29",24.3968,24.5855,24.2316,24.3575,2644300.0],["2017-08-30",24.3024,24.4676,24.2473,24.2709,2425500.0],["2017-08-31",24.2395,24.3339,24.1136,24.1766,3174500.0],["2017-09-01",24.2945,24.3496,24.0586,24.3181,1900100.0],["2017-09-05",24.2395,24.4597,23.9878,24.1451,2172400.0],["2017-09-06",24.1687,24.2709,24.0114,24.2631,2776500.0],["2017-09-07",24.3024,24.5777,24.3024,24.5777,3304600.0],["2017-09-08",24.4833,24.9001,24.4361,24.8529,3113100.0],["2017-09-11",24.9316,25.1046,24.8844,24.9159,2016700.0],["2017-09-12",24.9394,25.0574,24.8451,24.9866,1169700.0],["2017-09-13",24.9316,25.0102,24.6013,24.6406,3029900.0],["2017-09-14",24.5777,24.6484,24.2159,24.3103,3507500.0],["2017-09-15",24.2788,24.7035,24.2788,24.6799,3231100.0],["2017-09-18",24.7664,24.9552,24.6878,24.8923,1798600.0],["2017-09-19",24.8923,24.9709,24.6249,24.9552,2056400.0],["2017-09-20",24.9709,25.1911,24.5777,24.7192,2228900.0],["2017-09-21",24.7743,24.9001,24.4125,24.5305,1386100.0],["2017-09-22",24.6249,24.8215,24.5147,24.5934,1719100.0],["2017-09-25",24.5777,24.8293,24.4282,24.7979,1672800.0],["2017-09-26",24.8529,25.3248,24.7979,24.9316,1586500.0],["2017-09-27",24.9473,24.9709,24.4597,24.6406,2181500.0],["2017-09-28",24.6091,24.9395,24.5619,24.9395,3167300.0],["2017-09-29",25.1046,25.4507,25.1046,25.2776,4090800.0],["2017-10-02",25.3012,25.3877,25.081,25.1046,3023000.0],["2017-10-03",25.1675,25.2776,24.9316,24.9945,2094500.0],["2017-10-04",24.9945,25.0967,24.79,24.9788,2692400.0],["2017-10-05",25.0024,25.1361,24.8765,24.908,1906100.0],["2017-10-06",24.9237,24.9866,24.7586,24.8687,1638000.0],["2017-10-09",24.9473,25.0732,24.5226,24.5777,2172200.0],["2017-10-10",24.6878,25.0024,24.6878,24.9709,1552800.0],["2017-10-11",25.0024,25.1439,24.8687,24.9473,1719400.0],["2017-10-12",24.9159,25.1125,24.8608,25.0102,1554000.0],["2017-10-13",25.0102,25.1754,24.9552,25.0496,2242000.0],["2017-10-16",25.0024,25.0889,24.7035,24.79,2004800.0],["2017-10-17",24.6799,24.8765,24.6642,24.7822,1731800.0],["2017-10-18",24.7979,24.8372,24.4754,24.6484,3221500.0],["2017-10-19",24.5934,24.6013,23.9327,24.0822,4172700.0],["2017-10-20",24.1534,24.3511,23.9556,24.3115,3071600.0],["2017-10-23",24.2008,24.2325,23.8766,24.0664,2428400.0],["2017-10-24",24.1217,24.1534,23.7421,23.9398,2257500.0],["2017-10-25",23.9319,24.0031,23.5286,23.9794,2962000.0],["2017-10-26",24.0347,24.2087,23.8924,24.0189,2043700.0],["2017-10-27",23.9873,24.0822,23.8054,24.0268,1817600.0],["2017-10-30",23.9398,24.0268,23.8054,23.8449,2156200.0],["2017-10-31",24.1375,24.6753,24.0743,24.6437,4948600.0],["2017-11-01",24.4934,24.881,24.4381,24.6832,3326200.0],["2017-11-02",24.5488,25.0075,24.5172,24.9205,3135200.0],["2017-11-03",24.7465,24.9601,24.6279,24.7702,2761300.0],["2017-11-06",24.5883,24.6279,24.272,24.3353,2832100.0],["2017-11-07",24.3669,24.9205,24.359,24.9126,3022400.0],["2017-11-08",25.0312,25.4583,24.9521,25.4267,2539900.0],["2017-11-09",25.3555,25.5848,25.1261,25.2685,2247100.0],["2017-11-10",25.2448,25.6481,25.1973,25.569,1839500.0],["2017-11-13",25.569,25.8617,25.5058,25.6639,1882300.0],["2017-11-14",25.6086,26.1622,25.5848,26.0831,2778300.0],["2017-11-15",25.9645,26.2334,25.8775,26.1622,3200300.0],["2017-11-16",26.178,26.3045,25.9803,26.0436,3107600.0],["2017-11-17",25.9882,26.3045,25.9645,26.1938,1986600.0],["2017-11-20",26.265,26.4311,26.1543,26.4153,3317100.0],["2017-11-21",27.2694,28.2264,27.1191,27.301,6793900.0],["2017-11-22",27.1429,27.4118,26.9531,27.1033,3144000.0],["2017-11-24",27.2061,27.2852,27.1191,27.214,1035400.0],["2017-11-27",27.1982,27.4039,26.8582,27.0321,4252800.0],["2017-11-28",27.1112,27.388,26.961,27.3564,2915400.0],["2017-11-29",27.396,28.606,27.3485,28.4636,4654700.0],["2017-11-30",28.5506,28.9935,28.4715,28.8274,4573200.0],["2017-12-01",28.8591,29.1201,28.4874,29.0805,3316300.0],["2017-12-04",29.2229,29.8477,29.2229,29.8002,3424300.0],["2017-12-05",29.9663,30.0533,29.2624,29.3415,2423700.0],["2017-12-06",29.3494,29.3494,28.9935,29.3415,2451600.0],["2017-12-07",29.3178,29.3731,28.9935,29.2071,1382800.0],["2017-12-08",29.2624,29.468,29.0726,29.4522,1219100.0],["2017-12-11",29.3573,29.4522,28.9619,29.2545,1803700.0],["2017-12-12",29.2466,29.3652,29.0805,29.2545,2234400.0],["2017-12-13",29.3415,29.4839,29.2071,29.3573,1219100.0],["2017-12-14",29.128,29.1991,28.9382,28.9619,1943800.0],["2017-12-15",29.1042,29.215,28.7721,29.0963,2611500.0],["2017-12-18",29.2229,29.4839,29.128,29.3178,1801700.0],["2017-12-19",29.3573,29.4364,29.0963,29.1201,1281200.0],["2017-12-20",29.2387,29.2387,28.693,28.9065,1963000.0],["2017-12-21",28.9065,29.0014,28.7483,28.7958,1820700.0],["2017-12-22",28.867,29.0489,28.7325,29.0489,834900.0],["2017-12-26",28.9856,29.1517,28.9382,29.0568,679700.0],["2017-12-27",29.1121,29.215,28.8591,28.9382,859800.0],["2017-12-28",28.9065,28.9935,28.7484,28.8986,1384000.0],["2017-12-29",28.9619,29.1121,28.78,28.78,1288400.0],["2018-01-02",28.8907,28.9619,28.5348,28.7563,2068400.0],["2018-01-03",28.7088,28.7325,28.2185,28.4715,2972700.0],["2018-01-04",28.4715,28.8512,28.3766,28.8274,5675000.0],["2018-01-05",28.8353,28.9144,28.5744,28.7484,2945000.0],["2018-01-08",28.7167,28.8512,28.5744,28.7958,2752600.0],["2018-01-09",28.7404,28.8354,28.6614,28.7879,2707100.0],["2018-01-10",28.6455,28.6455,27.9733,27.9891,3691800.0],["2018-01-11",28.0909,28.1068,27.256,27.3037,3320300.0],["2018-01-12",27.4071,27.4866,27.1447,27.4707,3186500.0],["2018-01-16",27.6059,27.7967,27.4389,27.6059,3350500.0],["2018-01-17",27.7887,28.0034,27.6615,27.7649,2448800.0],["2018-01-18",27.3991,27.5582,27.0334,27.2322,5715500.0],["2018-01-19",27.3435,27.6536,27.264,27.6377,2611200.0],["2018-01-22",27.749,27.9478,27.5502,27.7331,1624900.0],["2018-01-23",27.8285,27.9001,27.6536,27.7808,1403000.0],["2018-01-24",27.8603,27.8603,27.3276,27.3435,1835900.0],["2018-01-25",27.3991,27.749,27.3673,27.5025,2250400.0],["2018-01-26",27.4866,27.59,27.3514,27.5582,1374600.0],["2018-01-29",27.59,27.7172,27.423,27.5423,1883500.0],["2018-01-30",27.4946,27.7649,27.4151,27.59,1950900.0],["2018-01-31",27.6615,27.6615,27.0572,27.2958,4753300.0],["2018-02-01",27.1209,27.4389,26.7869,27.097,2345700.0],["2018-02-02",27.0095,27.256,26.7472,26.7551,2169000.0],["2018-02-05",26.7313,26.8187,25.8169,25.8328,2935200.0],["2018-02-06",25.3716,26.127,25.2126,26.0316,4836900.0],["2018-02-07",26.0077,26.6438,25.9203,26.0316,3304800.0],["2018-02-08",26.2383,26.2383,25.6102,25.6102,3622800.0],["2018-02-09",25.8805,26.294,25.308,26.0872,4129800.0],["2018-02-12",26.2303,26.4927,26.0395,26.294,2382200.0],["2018-02-13",26.2621,26.3894,25.9918,26.3019,1312500.0],["2018-02-14",26.5643,27.1129,26.3019,27.0652,2807600.0],["2018-02-15",27.1924,27.1924,26.3019,27.097,2779900.0],["2018-02-16",26.8505,27.3435,26.5086,27.3117,2989400.0],["2018-02-20",27.1527,27.2799,26.7472,26.8744,2588100.0],["2018-02-21",26.9062,27.0652,25.9759,25.9839,4910900.0],["2018-02-22",25.3716,26.4212,25.308,26.2383,5559400.0],["2018-02-23",26.294,26.3337,25.4511,25.9521,3947700.0],["2018-02-26",25.9998,26.3178,25.6579,26.294,2455900.0],["2018-02-27",26.2781,26.5166,26.0316,26.0395,2294000.0],["2018-02-28",26.2303,26.2383,25.8089,25.8089,2995300.0],["2018-03-01",25.7692,25.9759,25.4352,25.7294,2812000.0],["2018-03-02",25.6658,26.0634,25.6658,25.96,1785800.0],["2018-03-05",25.8646,26.3576,25.8646,26.1349,2277300.0],["2018-03-06",26.127,26.6756,25.8089,26.5802,3746500.0],["2018-03-07",26.3417,26.4132,26.1111,26.3735,2533700.0],["2018-03-08",26.3814,26.6517,26.2621,26.6358,1390900.0],["2018-03-09",26.8267,26.93,26.604,26.8426,2288700.0],["2018-03-12",26.8744,27.0493,26.771,26.7949,2152100.0],["2018-03-13",26.9618,27.105,26.8028,27.0572,2095300.0],["2018-03-14",27.097,27.4309,26.7631,26.8108,2302500.0],["2018-03-15",26.7869,27.0254,26.4212,26.4768,1999300.0],["2018-03-16",26.5484,26.7233,26.5166,26.6358,3907900.0],["2018-03-19",26.6438,27.0652,26.5166,26.7949,1975900.0],["2018-03-20",26.7631,27.0016,26.604,26.6836,1940000.0],["2018-03-21",26.3417,26.5166,26.0157,26.0713,3375700.0],["2018-03-22",26.0077,26.3735,25.7771,25.9998,2427100.0],["2018-03-23",25.9918,26.3496,25.8646,25.8805,4648900.0],["2018-03-26",26.0793,26.6359,26.0395,26.5643,2185800.0],["2018-03-27",26.6677,27.1129,26.5086,26.6915,2536500.0],["2018-03-28",26.7631,27.0891,26.6199,26.7631,3081400.0],["2018-03-29",26.9221,27.3594,26.9062,27.2878,2776800.0],["2018-04-02",27.1527,27.2322,26.4212,26.6279,5097200.0],["2018-04-03",26.7392,27.2878,26.5166,27.2083,3212300.0],["2018-04-04",27.0493,29.0211,27.0493,28.5202,7944800.0],["2018-04-05",28.6793,28.6793,27.5502,27.916,4484300.0],["2018-04-06",27.8683,28.3771,27.5979,27.7728,3524300.0],["2018-04-09",27.8523,28.4487,27.7887,28.1386,2959000.0],["2018-04-10",28.2419,28.4248,27.9557,28.0988,4102400.0],["2018-04-11",28.0273,28.2817,27.8921,28.1147,2490500.0],["2018-04-12",28.1068,28.1624,27.7649,27.9001,3078900.0],["2018-04-13",27.9784,28.0743,27.7945,28.0104,2094300.0],["2018-04-16",28.0983,28.554,28.0184,28.3301,1966400.0],["2018-04-17",28.474,28.49,28.2262,28.3141,1398800.0],["2018-04-18",28.3221,28.49,28.2102,28.4101,2160800.0],["2018-04-19",28.3621,28.498,28.0823,28.2981,2181700.0],["2018-04-20",28.4181,28.5779,28.0823,28.3381,3697100.0],["2018-04-23",28.482,28.6259,28.1782,28.5939,2141300.0],["2018-04-24",28.6339,28.9856,28.49,28.9377,2946900.0],["2018-04-25",28.9137,29.2494,28.7618,28.8977,2748400.0],["2018-04-26",28.9297,29.1455,28.7218,29.0256,2219900.0],["2018-04-27",29.0656,29.2894,28.9137,29.1535,1822000.0],["2018-04-30",29.2574,29.2734,28.9057,28.9776,3541900.0],["2018-05-01",28.8497,29.1135,28.474,28.8737,1985200.0],["2018-05-02",28.8257,28.8417,28.2022,28.2742,1930700.0],["2018-05-03",28.4181,28.458,28.1063,28.1942,2058900.0],["2018-05-04",28.2102,28.7778,28.1303,28.5939,2207500.0],["2018-05-07",28.5539,28.6179,28.2342,28.4021,2455000.0],["2018-05-08",28.3941,28.506,28.2342,28.3861,2764600.0],["2018-05-09",28.4101,28.9137,28.3701,28.8497,1869900.0],["2018-05-10",28.9856,29.0656,28.8417,28.9137,1190700.0],["2018-05-11",29.0096,29.2574,28.8018,28.9856,1290200.0],["2018-05-14",29.0096,29.0576,28.7538,28.8417,1557400.0],["2018-05-15",28.8018,28.8337,28.474,28.7458,1605500.0],["2018-05-16",28.7538,29.1135,28.6499,29.0816,1740000.0],["2018-05-17",29.1215,29.1695,28.9696,29.0816,1618300.0],["2018-05-18",28.9696,28.9776,28.2902,28.6978,2329200.0],["2018-05-21",28.8657,29.1215,28.8098,28.9137,1749700.0],["2018-05-22",28.8977,29.0736,28.6179,28.6499,2057100.0],["2018-05-23",28.6499,28.9377,28.6259,28.6339,3282800.0],["2018-05-24",27.8905,28.498,27.2749,28.3141,5729300.0],["2018-05-25",28.1703,28.7858,28.0743,28.6659,3656300.0],["2018-05-29",28.522,29.2734,28.4021,29.1855,3475200.0],["2018-05-30",29.2334,29.753,29.0975,29.7131,2781600.0],["2018-05-31",29.6811,29.6891,28.6099,28.6899,3468800.0],["2018-06-01",28.8018,28.9297,28.562,28.6099,2327900.0],["2018-06-04",28.6419,28.9616,28.6099,28.9297,1531500.0],["2018-06-05",28.9217,29.0496,28.7778,28.9457,1453500.0],["2018-06-06",28.9297,28.9297,28.3381,28.506,2048300.0],["2018-06-07",28.2822,28.9696,28.1143,28.7538,2493700.0],["2018-06-08",28.7538,28.9457,28.7298,28.9457,1682700.0],["2018-06-11",28.9856,29.4652,28.9057,29.2654,2182500.0],["2018-06-12",29.4653,29.5452,28.9377,29.0656,2940900.0],["2018-06-13",29.0895,29.3054,28.6179,28.8657,2524500.0],["2018-06-14",28.8977,28.8977,28.5779,28.8657,2197600.0],["2018-06-15",28.8417,29.1455,28.7218,29.1295,3093300.0],["2018-06-18",29.0416,29.0895,28.2582,28.514,2399100.0],["2018-06-19",28.458,28.7378,28.3141,28.546,2739500.0],["2018-06-20",28.6179,28.6659,28.2582,28.45,2747800.0],["2018-06-21",28.434,28.7138,28.3861,28.514,1316100.0],["2018-06-22",28.6819,29.0656,28.506,28.9936,2674600.0],["2018-06-25",28.9536,29.6091,28.8817,29.2894,2263000.0],["2018-06-26",29.3373,29.721,29.1135,29.6251,3072400.0],["2018-06-27",29.6011,29.6491,29.1695,29.4173,3379600.0],["2018-06-28",29.4013,29.793,29.2574,29.769,3475900.0],["2018-06-29",29.7051,29.8969,29.3453,29.745,2772700.0],["2018-07-02",29.6971,29.9289,29.1215,29.2494,3334700.0],["2018-07-03",29.4013,29.745,29.2174,29.4333,1419200.0],["2018-07-05",29.5132,29.769,29.3533,29.6331,2382700.0],["2018-07-06",29.6811,29.9369,29.4972,29.6971,1887700.0],["2018-07-09",29.7051,29.9529,29.6251,29.6971,1853600.0],["2018-07-10",29.6731,29.8569,29.4573,29.841,1638600.0],["2018-07-11",29.841,30.0168,29.721,29.9928,1892300.0],["2018-07-12",30.0248,30.2007,29.9609,30.0248,1752100.0],["2018-07-13",30.0312,30.2803,29.975,30.1919,1526000.0],["2018-07-16",30.1759,30.1759,29.6456,29.8625,2031300.0],["2018-07-17",29.4287,29.5653,28.9306,29.501,3780400.0],["2018-07-18",29.4608,29.4689,29.1234,29.2921,2283800.0],["2018-07-19",29.2359,29.9348,29.2037,29.8063,2262200.0],["2018-07-20",29.7902,29.9589,29.7099,29.9268,1747200.0],["2018-07-23",29.9348,29.9348,29.6295,29.8625,1556200.0],["2018-07-24",29.8224,30.0473,29.493,29.975,1998400.0],["2018-07-25",29.3403,29.5974,28.6735,29.0431,3924200.0],["2018-07-26",29.26,29.6376,29.26,29.4608,2338300.0],["2018-07-27",29.4287,29.6536,29.3403,29.4448,1217100.0],["2018-07-30",28.7699,28.9547,28.569,28.7056,2916100.0],["2018-07-31",28.7619,29.0672,28.4726,28.8984,2883400.0],["2018-08-01",28.7297,29.0913,28.6574,28.8663,2851400.0],["2018-08-02",28.802,29.3564,28.802,29.3484,1981600.0],["2018-08-03",29.493,30.0071,29.4287,29.742,2515300.0],["2018-08-06",29.8947,29.975,29.6617,29.7742,1856800.0],["2018-08-07",29.8143,30.0232,29.6135,29.9107,1421100.0],["2018-08-08",29.8786,29.9429,29.5492,29.742,1340500.0],["2018-08-09",29.8625,29.9429,29.6697,29.8224,1129700.0],["2018-08-10",29.7983,29.8866,29.5813,29.7983,1092100.0],["2018-08-13",29.9268,29.9268,29.6215,29.75,1251800.0],["2018-08-14",29.8545,29.975,29.742,29.9188,2088100.0],["2018-08-15",29.8384,30.5374,29.7822,30.1919,4545700.0],["2018-08-16",30.2642,30.6258,30.1035,30.3928,3847800.0],["2018-08-17",30.3526,31.0516,30.0634,31.0435,3690600.0],["2018-08-20",31.0837,31.4372,30.9632,31.3649,2762300.0],["2018-08-21",31.3729,31.4533,30.8266,30.8989,3554300.0],["2018-08-22",30.9311,30.9712,30.6418,30.9391,2928100.0],["2018-08-23",29.1636,30.3446,29.1234,29.9911,7002600.0],["2018-08-24",29.8625,30.6097,29.3403,30.4972,4875200.0],["2018-08-27",30.5695,30.7302,30.3847,30.4811,2290400.0],["2018-08-28",30.449,30.682,30.3526,30.457,1755300.0],["2018-08-29",30.6338,30.9311,30.5454,30.8668,1663200.0],["2018-08-30",30.7945,31.2604,30.7704,30.9712,2169700.0],["2018-08-31",31.0757,31.5175,31.0596,31.4533,3324000.0],["2018-09-04",31.4452,32.2004,31.4452,32.1201,3745500.0],["2018-09-05",31.9835,32.4254,31.8068,32.4093,2617100.0],["2018-09-06",32.4415,33.2449,32.4415,33.1645,3787000.0],["2018-09-07",32.9396,33.3332,32.7869,33.1726,2458100.0],["2018-09-10",33.2529,33.4939,33.2047,33.3573,2748500.0],["2018-09-11",33.4136,33.6707,33.2368,33.4216,2572900.0],["2018-09-12",33.4216,33.8233,33.3252,33.7671,2899100.0],["2018-09-13",33.8715,33.976,33.6707,33.8876,2177300.0],["2018-09-14",33.8795,33.9197,33.51,33.6626,1766400.0],["2018-09-17",33.1404,33.3413,32.8914,32.9797,2762100.0],["2018-09-18",32.9155,32.9155,32.329,32.6021,3483500.0],["2018-09-19",32.6343,32.6343,31.7666,31.863,4011900.0],["2018-09-20",31.8871,32.0719,31.6461,32.0237,1867900.0],["2018-09-21",32.0478,32.2567,32.0076,32.1442,2899200.0],["2018-09-24",32.1683,32.2968,31.9835,32.0156,1482000.0],["2018-09-25",32.1362,32.1522,31.7505,31.8068,1293600.0],["2018-09-26",31.9032,32.0317,31.5577,31.5818,2146100.0],["2018-09-27",31.4693,31.5336,31.1962,31.2524,1753600.0],["2018-09-28",31.2765,31.6541,31.164,31.6541,1773400.0],["2018-10-01",31.7104,31.7827,31.4533,31.5738,1617400.0],["2018-10-02",31.6139,32.0237,31.5738,31.7345,2103300.0],["2018-10-03",31.7666,32.104,31.7666,31.8791,2001000.0],["2018-10-04",31.863,31.8791,31.5336,31.8068,1228800.0],["2018-10-05",31.8068,32.1763,31.8068,31.8951,1365600.0],["2018-10-08",31.8951,32.6744,31.8951,32.562,2384600.0],["2018-10-09",32.5459,32.8191,32.4013,32.7146,2125000.0],["2018-10-10",32.8271,33.0199,32.1362,32.1763,3755700.0],["2018-10-11",32.1281,32.337,31.8068,31.8791,5089700.0],["2018-10-12",31.9433,32.0076,31.5658,31.8871,2325900.0],["2018-10-15",31.9032,32.6744,31.9032,32.5057,2181000.0],["2018-10-16",32.578,33.2368,32.4334,33.1806,1742400.0],["2018-10-17",33.0922,33.1243,32.4334,32.8592,1994200.0],["2018-10-18",32.9235,33.269,32.8271,33.036,2533100.0],["2018-10-19",33.2038,33.7769,33.1877,33.68,1883900.0],["2018-10-22",33.8576,33.9787,33.333,33.6316,3014600.0],["2018-10-23",33.4783,34.3661,33.2119,34.2531,4136100.0],["2018-10-24",34.3419,34.697,33.793,33.8253,4885100.0],["2018-10-25",33.8657,33.8657,33.3088,33.6639,2935500.0],["2018-10-26",33.4137,33.4863,32.7761,33.2281,3855900.0],["2018-10-29",33.5832,34.5759,33.559,34.4468,3826700.0],["2018-10-30",34.5921,35.0198,34.5759,34.9956,3716700.0],["2018-10-31",34.705,35.4234,34.4387,35.2216,4954900.0],["2018-11-01",35.2539,35.496,34.6889,35.0844,4700100.0],["2018-11-02",35.1328,35.3588,34.584,34.8665,2902700.0],["2018-11-05",34.9391,35.9076,34.9391,35.6897,3403400.0],["2018-11-06",35.2942,35.5848,34.8826,35.5767,3993700.0],["2018-11-07",35.6655,35.73,35.1651,35.6251,2791400.0],["2018-11-08",35.6171,36.0529,35.5121,35.948,1893000.0],["2018-11-09",35.9883,36.4241,35.8915,36.3354,1849100.0],["2018-11-12",36.3434,36.8519,36.3434,36.5694,2951100.0],["2018-11-13",36.5694,36.7147,36.2466,36.5533,3682700.0],["2018-11-14",36.5937,36.7551,36.0368,36.1901,3017700.0],["2018-11-15",36.0125,36.6986,35.8995,36.6905,2481200.0],["2018-11-16",36.6421,37.1667,36.5856,37.0375,2576000.0],["2018-11-19",37.0456,37.3362,36.3838,36.6098,5403100.0],["2018-11-20",36.1578,36.3677,34.9795,36.2789,6281900.0],["2018-11-21",36.3919,36.9407,36.3677,36.6663,3521500.0],["2018-11-23",36.5129,37.094,36.5129,36.86,1766100.0],["2018-11-26",36.9568,37.207,36.4968,36.8923,2901500.0],["2018-11-27",36.295,36.4403,35.1893,36.3112,3902300.0],["2018-11-28",36.069,36.5129,36.0287,36.2304,3866500.0],["2018-11-29",36.2062,36.6259,36.1094,36.5049,3551400.0],["2018-11-30",36.5533,36.7873,36.2224,36.3919,8325300.0],["2018-12-03",36.408,36.7712,35.9641,36.7551,3395900.0],["2018-12-04",36.7954,36.8842,36.1739,36.2466,2659800.0],["2018-12-06",36.2385,36.2708,35.4879,36.2708,4978700.0],["2018-12-07",36.2385,36.3434,35.6332,35.7865,2353200.0],["2018-12-10",35.9157,36.069,35.3184,35.722,2414900.0],["2018-12-11",35.956,36.4564,35.8915,36.2062,3088600.0],["2018-12-12",36.5371,36.5452,36.069,36.4564,3055500.0],["2018-12-13",36.4726,36.6421,36.2305,36.5694,3216600.0],["2018-12-14",36.4887,36.5614,35.9157,35.9722,2397600.0],["2018-12-17",35.956,36.0206,34.6485,34.8422,3427600.0],["2018-12-18",34.8745,35.3749,34.5759,34.9149,3914300.0],["2018-12-19",35.27,35.5363,34.5194,34.7131,3920800.0],["2018-12-20",34.5517,35.0682,34.0755,34.5356,4167100.0],["2018-12-21",34.5436,35.3184,34.2692,34.3338,6171300.0],["2018-12-24",34.3338,34.5759,33.0182,33.0182,1774500.0],["2018-12-26",33.1796,34.1724,33.0666,34.1724,3356400.0],["2018-12-27",33.9867,34.3499,33.2281,34.3499,2760400.0],["2018-12-28",34.5356,34.7454,34.0432,34.1966,2210000.0],["2018-12-31",34.2692,34.5517,34.132,34.4468,2582100.0],["2019-01-02",34.0997,34.2773,33.1635,33.3572,4318100.0],["2019-01-03",33.3411,33.9706,33.2684,33.6397,3745400.0],["2019-01-04",33.7769,34.0997,33.5428,33.6558,2488700.0],["2019-01-07",33.5913,34.358,33.3411,34.0594,3332200.0],["2019-01-08",34.0513,34.3338,33.7527,34.1481,2689600.0],["2019-01-09",34.1481,34.6647,33.9141,34.4226,4405600.0],["2019-01-10",34.5113,34.9552,34.2773,34.9068,3863300.0],["2019-01-11",34.9474,35.0122,34.3959,34.5013,3355200.0],["2019-01-14",34.4283,34.8176,34.1688,34.6392,2722400.0],["2019-01-15",34.6959,35.288,34.6959,35.2718,2065200.0],["2019-01-16",35.361,35.4259,34.6878,34.7446,3284100.0],["2019-01-17",34.8582,35.1582,34.7689,35.1582,1704000.0],["2019-01-18",35.1907,35.5719,35.0934,35.5556,2265500.0],["2019-01-22",35.6043,35.6449,34.5986,34.7689,2512800.0],["2019-01-23",34.8095,35.0852,34.4526,34.6473,2084200.0],["2019-01-24",34.2418,34.404,33.4308,33.7227,4683100.0],["2019-01-25",33.7633,34.1201,33.5362,33.6254,3339200.0],["2019-01-28",33.6578,33.9741,33.5848,33.9336,3280500.0],["2019-01-29",33.9174,33.9904,33.7308,33.8606,1585900.0],["2019-01-30",33.8606,33.9822,33.5362,33.6822,2664300.0],["2019-01-31",33.6984,34.331,33.5443,34.3229,4112800.0],["2019-02-01",34.3067,34.4689,33.9336,34.0633,2107500.0],["2019-02-04",34.0633,34.1444,33.8363,34.0958,1951000.0],["2019-02-05",34.112,34.2904,33.9011,34.1931,2990100.0],["2019-02-06",34.1931,34.404,34.0471,34.1526,1777300.0],["2019-02-07",33.8363,34.4607,33.7146,34.4526,2343600.0],["2019-02-08",34.2823,34.8419,34.2823,34.8257,3088600.0],["2019-02-11",34.996,35.1258,34.8176,34.9879,2272700.0],["2019-02-12",34.9717,35.6449,34.9717,35.4989,2272200.0],["2019-02-13",35.4583,35.6043,35.0609,35.2799,2027600.0],["2019-02-14",35.1015,35.2718,34.8419,34.9149,2090300.0],["2019-02-15",35.2312,35.5394,34.8744,35.0366,5896700.0],["2019-02-19",35.0934,35.2637,34.8095,35.1177,3058800.0],["2019-02-20",35.1177,35.2312,34.5419,34.9798,3484500.0],["2019-02-21",34.4202,34.4202,33.5848,34.0552,4465100.0],["2019-02-22",33.4388,34.8176,33.2847,34.8014,5003900.0],["2019-02-25",34.8744,34.9311,34.331,34.4932,3944900.0],["2019-02-26",34.5662,34.5905,34.0552,34.2012,4704200.0],["2019-02-27",33.9985,34.8338,33.9822,34.8014,2137200.0],["2019-02-28",34.7933,35.3286,34.7933,35.1663,2763900.0],["2019-03-01",35.1339,35.2637,34.8582,35.1907,1651400.0],["2019-03-04",35.2799,35.3367,34.5256,34.8906,2052900.0],["2019-03-05",34.7933,35.3448,34.7446,35.2718,1965200.0],["2019-03-06",35.2718,35.3853,35.0528,35.2556,1828900.0],["2019-03-07",35.2718,35.4421,35.1177,35.2312,2035400.0],["2019-03-08",35.2961,35.3772,34.7122,34.8663,1814600.0],["2019-03-11",34.7122,34.8582,34.258,34.8338,2655200.0],["2019-03-12",34.8257,34.8663,34.3148,34.3959,2219300.0],["2019-03-13",34.4851,34.923,34.3634,34.7041,1767400.0],["2019-03-14",34.7041,34.7933,34.4932,34.6311,1418200.0],["2019-03-15",34.5743,34.8987,34.3878,34.5175,6112100.0],["2019-03-18",34.3878,34.7284,34.2742,34.5094,2309100.0],["2019-03-19",34.5094,34.7122,34.331,34.4851,1654900.0],["2019-03-20",34.5337,34.6716,34.2093,34.3067,2266200.0],["2019-03-21",34.2985,35.0447,34.2418,34.9636,1958400.0],["2019-03-22",34.996,35.5962,34.8987,35.3529,3009000.0],["2019-03-25",35.2393,35.8152,35.0528,35.7422,1861100.0],["2019-03-26",35.9044,36.2775,35.8719,35.9936,1856600.0],["2019-03-27",36.0504,36.1801,35.5556,35.6449,2055100.0],["2019-03-28",35.7097,36.0828,35.7016,36.0179,1744500.0],["2019-03-29",36.0342,36.3586,35.8071,36.3018,2703600.0],["2019-04-01",36.2369,36.2775,35.2556,35.507,2196700.0],["2019-04-02",35.4826,35.4989,34.9149,34.9393,3067200.0],["2019-04-03",34.8987,34.9312,33.9904,34.0066,4455000.0],["2019-04-04",34.0715,34.2256,33.6741,33.7227,2754400.0],["2019-04-05",33.8038,34.1445,33.7633,34.0066,1937000.0],["2019-04-08",33.9579,34.331,33.7714,34.3229,2294400.0],["2019-04-09",34.3067,34.3715,33.7552,33.8606,2370200.0],["2019-04-10",33.8606,34.0796,33.6578,33.8606,2119900.0],["2019-04-11",33.9255,33.9255,33.3577,33.7065,2591800.0],["2019-04-12",33.6413,33.6902,33.3478,33.5435,2726400.0],["2019-04-15",33.625,33.7228,33.2418,33.5027,2107700.0],["2019-04-16",33.5353,33.8288,32.9565,33.2418,2457200.0],["2019-04-17",33.3478,33.4049,32.6631,33.1929,3869400.0],["2019-04-18",33.1522,33.3315,32.8098,32.9239,4197300.0],["2019-04-22",32.8343,33.1603,32.8098,32.9566,2281700.0],["2019-04-23",31.6931,32.4267,31.6115,31.9865,6212700.0],["2019-04-24",32.2148,32.6223,31.9947,32.4511,4916800.0],["2019-04-25",32.337,32.9321,32.2229,32.3289,2758800.0],["2019-04-26",32.4023,32.5734,32.2311,32.5571,2077400.0],["2019-04-29",32.4919,32.6468,32.1088,32.1903,2512800.0],["2019-04-30",32.28,32.6876,32.1251,32.5571,4314400.0],["2019-05-01",32.6223,32.6549,31.8235,31.8316,2184500.0],["2019-05-02",31.6849,32.4512,31.636,32.3615,2595600.0],["2019-05-03",32.5164,32.6305,32.2718,32.3452,1828200.0],["2019-05-06",32.2066,32.5408,32.0925,32.117,1994100.0],["2019-05-07",32.0599,32.2311,31.5382,31.6278,3110300.0],["2019-05-08",31.7827,32.2637,31.6115,32.0599,3616600.0],["2019-05-09",31.9213,32.337,31.799,32.2066,3281900.0],["2019-05-10",32.2637,32.6305,31.9865,32.4919,2475800.0],["2019-05-13",32.0843,32.3696,31.9865,32.2637,2420200.0],["2019-05-14",32.2392,32.3941,32.1169,32.1251,2898900.0],["2019-05-15",32.0273,32.4185,32.0273,32.2474,2070700.0],["2019-05-16",32.28,32.7691,32.2311,32.4593,3112300.0],["2019-05-17",32.4593,32.8669,32.3859,32.4349,4925500.0],["2019-05-20",32.5001,32.818,32.28,32.3778,2855800.0],["2019-05-21",32.5408,32.7365,32.3859,32.4593,4019100.0],["2019-05-22",32.5164,32.606,32.0191,32.1903,4689000.0],["2019-05-23",30.5682,32.4675,30.1606,31.8969,9823000.0],["2019-05-24",31.9213,33.0462,31.8479,32.8261,5651400.0],["2019-05-28",33.1277,33.4864,31.6605,31.6768,7067200.0],["2019-05-29",31.6034,32.2229,31.3344,31.9702,4272100.0],["2019-05-30",32.1088,32.3615,32.0599,32.2963,1921200.0],["2019-05-31",32.1577,32.2148,31.8887,32.1903,1988300.0],["2019-06-03",32.1903,33.0136,32.1169,32.9484,2381500.0],["2019-06-04",33.0707,33.2337,32.7772,32.8913,2617300.0],["2019-06-05",33.087,33.7635,32.9402,33.7635,2304900.0],["2019-06-06",33.7065,33.9021,33.5761,33.8206,2268700.0],["2019-06-07",34.0162,34.4238,33.9673,34.2771,2936400.0],["2019-06-10",34.2608,34.3994,33.6413,33.8043,2573200.0],["2019-06-11",33.788,34.2445,33.788,34.1059,2546200.0],["2019-06-12",34.1956,34.3994,33.7636,33.8695,2361700.0],["2019-06-13",33.8451,34.1956,33.8288,34.0325,2733700.0],["2019-06-14",34.0815,34.1548,33.7391,33.7717,1680300.0],["2019-06-17",33.788,33.9021,33.1522,33.3886,2045900.0],["2019-06-18",33.4946,33.5924,33.1114,33.3152,2053400.0],["2019-06-19",33.356,33.6657,32.8587,33.5679,2374600.0],["2019-06-20",33.6005,33.9021,33.3234,33.8777,2411900.0],["2019-06-21",33.8125,34.0325,33.6657,33.7554,3176400.0],["2019-06-24",33.8288,34.4646,33.7146,34.3504,3532200.0],["2019-06-25",34.2934,34.2934,33.0136,33.0136,5116700.0],["2019-06-26",32.7691,32.9402,32.3452,32.712,4340300.0],["2019-06-27",32.8424,32.9647,32.4593,32.8261,1350500.0],["2019-06-28",32.8669,33.1522,32.7854,33.0462,2901200.0],["2019-07-01",33.2011,33.4049,33.0462,33.3478,2318500.0],["2019-07-02",33.4212,33.6005,33.2745,33.5842,1679200.0],["2019-07-03",33.7717,34.22,33.6739,34.0488,1222500.0],["2019-07-05",33.8695,33.8777,33.6168,33.8288,1082600.0],["2019-07-08",33.8451,33.9836,33.4946,33.7228,1547000.0],["2019-07-09",33.682,33.7554,33.4375,33.5679,2328200.0],["2019-07-10",33.5109,33.682,33.3397,33.6657,2007400.0],["2019-07-11",33.7472,33.7472,33.2582,33.6005,2114900.0],["2019-07-12",33.7152,33.748,33.4448,33.6005,1497800.0],["2019-07-15",33.5923,33.8135,33.4694,33.789,1078100.0],["2019-07-16",33.8054,33.9938,33.6333,33.7808,2223700.0],["2019-07-17",33.8381,33.8463,33.5432,33.7562,1895300.0],["2019-07-18",33.8381,34.3625,33.6743,34.2396,1828000.0],["2019-07-19",34.2314,34.3051,33.7644,33.8053,1501100.0],["2019-07-22",33.7726,34.1249,33.7644,33.8873,1734900.0],["2019-07-23",33.9528,34.0266,33.6743,33.7152,1793900.0],["2019-07-24",33.6169,33.7234,33.0188,33.1089,3422200.0],["2019-07-25",33.0188,33.535,32.8222,33.453,1882600.0],["2019-07-26",33.5514,34.0512,33.4285,33.9037,1424200.0],["2019-07-29",33.9037,34.174,33.7152,33.9528,1256600.0],["2019-07-30",34.0102,34.2887,33.8873,34.1085,1300600.0],["2019-07-31",33.961,34.1986,33.2318,33.5841,2202400.0],["2019-08-01",33.7316,34.4444,33.6087,33.7808,3225500.0],["2019-08-02",33.8545,34.3051,33.748,33.8873,3697600.0],["2019-08-05",33.8955,34.2232,33.2072,33.3711,3509000.0],["2019-08-06",33.4285,33.4285,32.9369,33.1991,3248100.0],["2019-08-07",33.1581,33.6415,32.9041,33.5022,4404000.0],["2019-08-08",33.5022,34.3297,33.3547,34.2314,3123500.0],["2019-08-09",34.2478,34.5427,34.1413,34.174,2802900.0],["2019-08-12",34.0839,34.3789,34.002,34.2724,2406000.0],["2019-08-13",34.3461,34.7476,34.1413,34.2396,3102400.0],["2019-08-14",34.1331,34.1659,33.3302,33.3383,2461200.0],["2019-08-15",33.535,33.9938,33.3793,33.9119,2072700.0],["2019-08-16",34.002,34.0839,33.8054,33.961,2270700.0],["2019-08-19",34.1413,34.1986,33.5268,33.7644,3038300.0],["2019-08-20",33.6579,33.961,33.4121,33.5104,3030100.0],["2019-08-21",33.6661,33.7808,33.2892,33.5677,3832300.0],["2019-08-22",34.6165,35.3047,33.7316,35.19,5667000.0],["2019-08-23",34.9852,35.0261,33.9201,34.4116,3552300.0],["2019-08-26",34.6329,34.9278,34.1904,34.9278,3037600.0],["2019-08-27",34.9114,34.9852,34.5509,34.7476,2555200.0],["2019-08-28",34.7967,34.9688,34.5673,34.6574,1830000.0],["2019-08-29",34.8213,34.9278,34.469,34.7803,1778900.0],["2019-08-30",35.0098,35.231,34.7558,34.9114,1643600.0],["2019-09-03",34.7558,35.1408,34.5591,35.0999,2305200.0],["2019-09-04",35.0917,35.3457,34.682,34.8459,2857300.0],["2019-09-05",35.1245,35.1736,34.7066,34.8623,2391300.0],["2019-09-06",34.977,35.0343,34.7476,34.9032,1474600.0],["2019-09-09",34.9688,35.1818,34.7312,35.1572,1764700.0],["2019-09-10",34.7967,35.7881,34.7967,35.7799,2444400.0],["2019-09-11",35.7226,36.5173,35.5505,36.4927,3289400.0],["2019-09-12",36.46,36.6484,35.9274,36.0503,3139200.0],["2019-09-13",35.8209,36.1978,35.0753,35.2146,3139300.0],["2019-09-16",35.0999,35.231,34.7476,35.0917,1613400.0],["2019-09-17",35.0753,35.6324,34.9934,35.3703,1464200.0],["2019-09-18",35.5505,35.7963,34.8705,35.1982,1831200.0],["2019-09-19",35.2474,35.4276,35.0425,35.1982,1584300.0],["2019-09-20",35.2883,35.3703,35.0098,35.1818,2571600.0],["2019-09-23",35.2556,35.5587,34.8869,34.9032,1615500.0],["2019-09-24",35.1408,35.2637,34.9442,35.1982,3570900.0],["2019-09-25",35.2637,35.5751,35.2228,35.4768,2208000.0],["2019-09-26",35.6324,35.7881,35.403,35.6734,1751500.0],["2019-09-27",35.7799,35.8291,35.4932,35.6734,1441300.0],["2019-09-30",35.7308,35.952,35.6243,35.8291,1886300.0],["2019-10-01",35.87,35.9766,35.6079,35.739,2030400.0],["2019-10-02",35.6816,36.0421,34.9114,35.018,2680800.0],["2019-10-03",35.3621,35.5751,35.0999,35.2719,1975400.0],["2019-10-04",35.3539,35.8455,35.2064,35.8373,1850900.0],["2019-10-07",35.6734,35.952,35.657,35.8045,2778100.0],["2019-10-08",35.8045,35.911,35.2801,35.2965,2296700.0],["2019-10-09",35.2883,35.3047,34.9278,35.0999,2828700.0],["2019-10-10",34.977,35.0589,34.1413,34.1413,3870800.0],["2019-10-11",34.1331,34.1413,33.6906,33.7234,3386500.0],["2019-10-14",33.8135,33.9364,33.5104,33.5677,1979000.0],["2019-10-15",33.6005,33.7234,33.3547,33.6005,2594400.0],["2019-10-16",33.7726,33.8381,33.1663,33.2318,1891900.0],["2019-10-17",33.1417,33.5432,32.986,33.4776,2544100.0],["2019-10-18",33.527,33.7082,33.3459,33.6094,1561000.0],["2019-10-21",33.6094,33.7164,33.4364,33.4694,1457900.0],["2019-10-22",33.5353,33.6094,33.3459,33.3788,1459800.0],["2019-10-23",33.3953,33.6176,33.3953,33.5847,1203700.0],["2019-10-24",33.5188,33.7247,33.4035,33.6588,997400.0],["2019-10-25",33.4447,33.5847,33.2717,33.4117,1859200.0],["2019-10-28",33.5188,33.5517,33.14,33.3459,1523600.0],["2019-10-29",33.3953,33.7165,33.2882,33.6341,1732200.0],["2019-10-30",33.6341,33.7165,33.4612,33.6753,1217700.0],["2019-10-31",33.7247,33.98,33.5435,33.6753,2208600.0],["2019-11-01",33.6588,34.0953,33.5188,33.98,1762000.0],["2019-11-04",34.0129,34.3506,33.8894,34.3259,3189400.0],["2019-11-05",34.2518,34.5153,34.1282,34.2765,1807700.0],["2019-11-06",34.3588,34.573,34.2023,34.26,1707200.0],["2019-11-07",34.2106,34.4824,34.1859,34.2847,1458300.0],["2019-11-08",34.3588,34.573,34.26,34.5647,1151700.0],["2019-11-11",34.5153,34.5482,34.1941,34.2765,1477600.0],["2019-11-12",34.2847,34.4165,34.0376,34.4082,1322000.0],["2019-11-13",34.4494,34.7294,34.3835,34.713,1267800.0],["2019-11-14",34.7706,34.9106,34.6306,34.7788,1251500.0],["2019-11-15",34.7871,34.9271,34.6471,34.9024,1664800.0],["2019-11-18",34.8941,35.3306,34.8447,35.1741,1296300.0],["2019-11-19",35.1083,35.3471,34.96,35.1989,1786900.0],["2019-11-20",35.24,35.3306,35.0918,35.2894,1623500.0],["2019-11-21",35.2647,35.4706,35.0671,35.1824,1639600.0],["2019-11-22",35.4295,35.5859,34.7624,34.8447,2174500.0],["2019-11-25",35.0341,35.2565,34.9024,35.2153,3194500.0],["2019-11-26",35.3636,36.7142,34.8859,36.4671,10254700.0],["2019-11-27",36.4671,37.1589,36.0801,36.9613,5040200.0],["2019-11-29",37.0025,37.2331,36.6319,36.673,2072900.0],["2019-12-02",36.5989,37.5542,36.4918,37.4142,4205500.0],["2019-12-03",37.2083,37.5131,36.813,37.5048,2054400.0],["2019-12-04",37.3648,37.7107,37.1836,37.266,2470600.0],["2019-12-05",37.2578,37.686,37.1672,37.686,3284100.0],["2019-12-06",37.7107,37.7519,37.3236,37.3401,2126400.0],["2019-12-09",37.3566,37.5295,37.2495,37.3566,1938900.0],["2019-12-10",37.3483,37.5954,37.1507,37.5542,2284000.0],["2019-12-11",37.6448,37.6778,37.3072,37.5213,1207400.0],["2019-12-12",37.5213,37.6942,37.3236,37.3483,1814200.0],["2019-12-13",37.2413,37.5295,36.9366,36.9777,1845400.0],["2019-12-16",37.0024,37.1177,36.6154,36.953,2537900.0],["2019-12-17",36.9448,37.2248,36.5742,36.6483,2278300.0],["2019-12-18",36.7389,36.8542,36.3601,36.5824,1923800.0],["2019-12-19",36.7471,36.9942,36.6483,36.813,1884300.0],["2019-12-20",37.093,37.2001,36.8295,37.0272,5661500.0],["2019-12-23",37.1095,37.406,36.9448,37.3895,1780000.0],["2019-12-24",37.2989,37.4472,37.2413,37.3483,602300.0],["2019-12-26",37.2907,37.4883,37.2578,37.3072,2239000.0],["2019-12-27",37.3566,37.4966,37.1507,37.2742,1676700.0],["2019-12-30",37.1507,37.4225,37.0436,37.0601,1295700.0],["2019-12-31",37.0271,37.2001,36.8954,37.1507,1495600.0],["2020-01-02",37.1754,37.3483,36.2695,36.4918,2405700.0],["2020-01-03",36.426,36.706,36.2448,36.4424,1858700.0],["2020-01-06",36.4836,36.7719,36.4177,36.4589,2276200.0],["2020-01-07",36.4013,36.7883,36.3436,36.6813,2076400.0],["2020-01-08",36.6565,36.8707,36.6565,36.7224,2016700.0],["2020-01-09",36.8295,36.8624,36.4836,36.6401,2242900.0],["2020-01-10",36.7585,37.4622,36.7005,37.1724,2356600.0],["2020-01-13",37.2718,38.0086,37.2552,38.0003,2379100.0],["2020-01-14",37.9424,37.9506,37.2883,37.6278,2676200.0],["2020-01-15",37.7271,37.9589,37.5036,37.5036,1558900.0],["2020-01-16",37.5615,38.2073,37.5036,38.0997,2061100.0],["2020-01-17",38.1659,38.6626,38.0831,38.3315,3373300.0],["2020-01-21",38.3646,38.9607,38.3563,38.8696,4061300.0],["2020-01-22",38.9027,39.2173,38.4391,38.555,2262100.0],["2020-01-23",38.5467,39.1014,38.3894,38.9027,2872300.0],["2020-01-24",39.0435,39.1014,38.704,39.1014,1667200.0],["2020-01-27",39.0352,39.3167,38.6709,38.762,2318900.0],["2020-01-28",38.704,39.0683,38.6543,38.9524,1441700.0],["2020-01-29",38.9772,39.3415,38.8448,39.1759,2281300.0],["2020-01-30",39.1676,39.7223,38.9855,39.6395,2476400.0],["2020-01-31",39.5733,39.7472,39.0269,39.1262,3577500.0],["2020-02-03",39.2504,39.5567,39.1594,39.267,1898200.0],["2020-02-04",39.4326,39.7223,39.3581,39.3663,1688700.0],["2020-02-05",39.5154,39.6147,39.209,39.2339,2133800.0],["2020-02-06",38.9607,39.3249,38.5053,38.8199,3810000.0],["2020-02-07",38.8199,39.1097,38.5881,38.9855,1654500.0],["2020-02-10",38.9772,39.2008,38.911,39.1842,1616000.0],["2020-02-11",39.2422,39.5154,39.0517,39.3084,1512300.0],["2020-02-12",39.3084,39.6147,39.2173,39.5402,1397100.0],["2020-02-13",39.5236,40.1363,39.3249,40.1114,1818100.0],["2020-02-14",40.128,40.4509,40.07,40.2191,1466600.0],["2020-02-18",40.07,40.1694,39.8382,39.9541,2114700.0],["2020-02-19",40.0204,40.3432,39.9376,40.1032,2092200.0],["2020-02-20",38.8613,38.9855,37.189,37.694,4520300.0],["2020-02-21",37.3959,37.6609,37.0317,37.0648,3623500.0],["2020-02-24",36.5598,37.0979,36.4853,36.8992,3433800.0],["2020-02-25",37.0068,37.3959,36.9323,37.0234,2521200.0],["2020-02-26",37.2055,37.545,36.3528,36.3776,3147900.0],["2020-02-27",36.0796,36.3694,35.202,35.2103,2669700.0],["2020-02-28",34.4818,34.6805,33.2316,34.4404,4121100.0],["2020-03-02",34.6556,35.7733,34.5728,35.7567,3812000.0],["2020-03-03",35.8064,36.7005,35.2848,35.5911,4089300.0],["2020-03-04",36.2948,37.2966,35.9471,37.2966,2005400.0],["2020-03-05",36.6426,36.8413,35.9306,36.2617,2355600.0],["2020-03-06",35.4256,36.5432,35.3345,36.3859,2611400.0],["2020-03-09",34.9205,36.5267,34.7715,35.9389,2570200.0],["2020-03-10",36.328,36.7088,34.7798,36.2286,3485800.0],["2020-03-11",35.5249,35.6574,34.697,34.9951,3227100.0],["2020-03-12",32.8177,34.2913,32.2961,33.182,4250500.0],["2020-03-13",34.2086,35.1441,32.9502,35.1027,5237200.0],["2020-03-16",32.9502,35.8064,32.5445,35.2931,6520100.0],["2020-03-17",35.8561,40.2605,35.5332,40.1777,8303900.0],["2020-03-18",37.9341,42.6613,37.7105,39.9624,8444500.0],["2020-03-19",40.0949,40.8151,37.7188,39.0931,5974200.0],["2020-03-20",39.1842,39.5071,36.924,37.3546,5160100.0],["2020-03-23",37.5036,37.5036,34.6556,35.0282,4950000.0],["2020-03-24",35.1772,37.3711,35.1524,37.131,3415500.0],["2020-03-25",36.4356,36.7336,34.5232,34.7219,6298400.0],["2020-03-26",34.7715,37.2386,34.6473,37.131,3487300.0],["2020-03-27",36.6343,38.2735,36.5184,37.2221,2457500.0],["2020-03-30",37.8596,39.118,37.8596,38.7289,2387000.0],["2020-03-31",38.7703,39.1759,38.0665,38.6129,3274100.0],["2020-04-01",37.9424,38.7868,37.5036,38.3729,2304000.0],["2020-04-02",37.8182,39.6064,37.8182,39.3912,2842400.0],["2020-04-03",39.0103,40.7075,38.9524,40.0535,3875600.0],["2020-04-06",40.3019,40.5668,39.3498,40.1942,2864400.0],["2020-04-07",39.8713,40.3019,39.2918,39.6644,2748400.0],["2020-04-08",39.6064,39.7306,38.8944,39.2173,2164200.0],["2020-04-09",38.9037,40.368,38.7456,39.5526,2933400.0],["2020-04-13",39.6192,39.927,38.7705,39.1865,1955000.0],["2020-04-14",39.9686,40.8172,39.6608,40.3596,3154500.0],["2020-04-15",40.6841,41.0335,40.1683,40.4844,2714800.0],["2020-04-16",40.6425,41.9903,40.5177,41.774,2705300.0],["2020-04-17",41.8655,42.2233,41.4079,42.0236,2471500.0],["2020-04-20",42.0236,42.2898,41.4995,41.5327,1835400.0],["2020-04-21",41.5078,41.6991,40.5094,40.7091,1734100.0],["2020-04-22",40.6092,40.9587,40.2182,40.2681,2254300.0],["2020-04-23",39.9353,40.16,39.2448,39.2697,3319400.0],["2020-04-24",39.4444,39.6691,38.4377,38.7789,5055700.0],["2020-04-27",39.1699,39.1865,38.1465,38.8121,4305000.0],["2020-04-28",38.6374,39.8688,38.6041,39.7356,3653100.0],["2020-04-29",38.2381,39.7606,38.1882,39.6025,3791300.0],["2020-04-30",39.719,39.8272,38.4294,38.9785,5039400.0],["2020-05-01",38.8121,39.328,38.496,38.7705,1675900.0],["2020-05-04",38.7289,39.0617,38.3379,38.6541,1433200.0],["2020-05-05",38.5043,39.0285,38.3046,38.5126,1558900.0],["2020-05-06",38.887,38.9453,38.6042,38.679,1735600.0],["2020-05-07",39.0035,39.2448,38.5542,38.7622,1857600.0],["2020-05-08",39.1699,39.4278,39.0035,39.303,1141300.0],["2020-05-11",39.4361,40.2598,39.2697,39.8105,1581000.0],["2020-05-12",39.9935,40.6675,39.9436,40.1433,2000000.0],["2020-05-13",40.2432,41.0918,39.9852,40.4262,2412400.0],["2020-05-14",40.4678,40.7091,39.0201,39.5859,1984100.0],["2020-05-15",39.4694,40.0268,39.4112,39.8688,4108300.0],["2020-05-18",40.1516,40.2764,39.5776,40.0601,2385600.0],["2020-05-19",40.1017,40.4761,39.3945,39.4278,1712400.0],["2020-05-20",39.5193,40.11,39.2781,39.927,2137700.0],["2020-05-21",39.8438,39.8438,37.6474,38.2797,4478800.0],["2020-05-22",37.8387,39.2781,37.7805,39.0451,2458500.0],["2020-05-26",39.1033,39.3779,37.9136,38.0467,2994300.0],["2020-05-27",37.9968,39.0617,37.3562,39.0451,2963600.0],["2020-05-28",39.4361,39.9686,39.2364,39.8355,4078500.0],["2020-05-29",39.9353,40.7507,39.4694,40.6259,3201300.0],["2020-06-01",40.7507,41.0086,40.2432,40.6425,1943800.0],["2020-06-02",40.7673,40.7673,40.318,40.5676,2401500.0],["2020-06-03",40.5344,40.5427,39.4029,39.6608,1935800.0],["2020-06-04",39.5443,40.0934,39.5193,39.9104,1539100.0],["2020-06-05",39.902,40.1932,39.4611,39.9353,2342300.0],["2020-06-08",39.536,40.11,39.3862,40.0268,2191100.0],["2020-06-09",39.9187,40.2182,39.6025,39.9187,2570800.0],["2020-06-10",40.1433,40.4678,39.8022,39.9603,1808200.0],["2020-06-11",39.5942,39.9686,38.9037,38.9702,2098400.0],["2020-06-12",39.2448,39.4195,38.5293,38.8288,1762700.0],["2020-06-15",38.6041,39.1949,38.2131,39.1782,1863600.0],["2020-06-16",39.6192,39.952,39.2531,39.7689,1561400.0],["2020-06-17",39.9603,40.2182,39.5942,39.9436,1811600.0],["2020-06-18",39.8937,40.1599,39.744,40.0601,1798500.0],["2020-06-19",40.5843,40.7007,40.2348,40.3929,3672400.0],["2020-06-22",40.3347,40.576,40.1267,40.2598,1507600.0],["2020-06-23",40.4927,40.4927,39.5776,39.6025,1474300.0],["2020-06-24",39.4694,39.9104,39.2697,39.7356,1822400.0],["2020-06-25",39.8105,40.5094,39.719,40.4927,1906200.0],["2020-06-26",40.5759,40.8172,39.8438,40.11,2380100.0],["2020-06-29",40.318,40.7756,39.9852,40.2182,2028200.0],["2020-06-30",40.4511,40.526,39.8937,40.16,2941300.0],["2020-07-01",40.2432,40.2432,39.4278,39.4694,2269300.0],["2020-07-02",39.719,40.3097,39.694,40.0019,2034200.0],["2020-07-06",40.2515,40.551,39.7523,39.927,1436000.0],["2020-07-07",39.7939,40.11,39.4944,40.0601,2672800.0],["2020-07-08",40.0268,40.1516,39.5942,39.8604,1273400.0],["2020-07-09",39.6025,39.744,38.9869,39.1117,2449300.0],["2020-07-10",39.156,40.3516,39.1392,40.3015,1812800.0],["2020-07-13",40.5272,40.753,40.0255,40.1844,1705200.0],["2020-07-14",40.1844,41.0707,40.1844,41.0456,1260200.0],["2020-07-15",41.054,41.2965,40.6861,40.8199,1298600.0],["2020-07-16",40.7948,41.5891,40.7363,41.4135,1873200.0],["2020-07-17",41.656,41.9988,41.6058,41.7396,2097000.0],["2020-07-20",41.6894,41.8818,41.2463,41.5557,1116600.0],["2020-07-21",41.3884,42.1744,41.3884,41.5975,1660800.0],["2020-07-22",41.7145,41.7731,40.9369,41.6226,1076400.0],["2020-07-23",41.8232,42.2831,41.6894,42.2664,1182600.0],["2020-07-24",42.3583,42.7179,41.748,42.0323,1306400.0],["2020-07-27",42.1326,42.5089,42.1159,42.2664,1013100.0],["2020-07-28",42.3082,42.743,42.1744,42.2747,1120200.0],["2020-07-29",42.4921,42.7095,42.1744,42.5089,1254700.0],["2020-07-30",42.258,42.559,41.9403,42.4336,1134500.0],["2020-07-31",42.1911,42.7848,42.0155,42.5256,2196000.0],["2020-08-03",42.6761,42.8433,42.3333,42.4754,1210000.0],["2020-08-04",42.4169,42.7848,42.1493,42.7513,1572300.0],["2020-08-05",42.6761,43.0022,42.2998,42.5256,1509800.0],["2020-08-06",42.4921,42.8349,42.4252,42.7931,807500.0],["2020-08-07",42.7513,43.437,42.6176,43.161,1252900.0],["2020-08-10",43.2446,43.6293,43.0941,43.462,1028500.0],["2020-08-11",43.5038,43.646,42.8851,42.9854,1162500.0],["2020-08-12",43.2279,43.8968,43.1359,43.5038,1296900.0],["2020-08-13",43.4369,43.6961,43.1694,43.5791,1069200.0],["2020-08-14",43.6376,43.9052,43.4453,43.6711,932800.0],["2020-08-17",43.6293,44.0473,43.5206,43.8299,855000.0],["2020-08-18",43.8048,44.2313,43.554,44.0724,1040300.0],["2020-08-19",44.0808,44.1393,43.5707,43.8383,1121200.0],["2020-08-20",43.7045,44.039,43.646,43.9386,737200.0],["2020-08-21",43.9637,44.1728,43.6962,44.0473,1420100.0],["2020-08-24",44.2731,44.2898,43.6125,44.0139,1685800.0],["2020-08-25",43.855,44.156,42.86,43.0941,2828100.0],["2020-08-26",42.8182,43.0272,41.9821,42.6259,2335800.0],["2020-08-27",42.8015,43.5791,42.743,42.9018,1429000.0],["2020-08-28",42.6844,42.7764,42.0657,42.3249,1470300.0],["2020-08-31",42.1995,42.7597,42.0908,42.6259,2453400.0],["2020-09-01",42.6928,42.6928,41.8567,42.3834,2240100.0],["2020-09-02",42.3834,42.9938,42.2078,42.9186,2094200.0],["2020-09-03",42.9771,43.7881,42.2078,42.6343,1927000.0],["2020-09-04",42.6008,42.9269,42.2496,42.7095,1351900.0],["2020-09-08",42.7179,42.8684,41.9821,42.0155,1944700.0],["2020-09-09",42.3333,42.9687,42.1995,42.3667,1386800.0],["2020-09-10",42.2831,42.4587,41.4804,41.5724,1760800.0],["2020-09-11",41.5557,41.8817,41.2965,41.6644,1304800.0],["2020-09-14",41.7647,42.3082,41.748,42.0155,1020600.0],["2020-09-15",42.0991,42.1075,41.6225,41.6476,1422400.0],["2020-09-16",41.6894,41.8901,41.3215,41.3466,1390000.0],["2020-09-17",41.2965,41.5055,40.8951,41.3968,1586100.0],["2020-09-18",41.2714,41.656,40.5607,40.7613,2086100.0],["2020-09-21",40.5523,41.1209,40.0757,40.5272,1587500.0],["2020-09-22",40.5523,41.0289,40.4102,40.7279,1340500.0],["2020-09-23",40.9787,41.0373,39.6326,39.85,2415700.0],["2020-09-24",39.9252,40.6944,39.8918,40.3684,1353100.0],["2020-09-25",40.2262,40.8951,40.1928,40.8366,1055400.0],["2020-09-28",40.962,41.2296,40.7446,40.9369,1169200.0],["2020-09-29",40.9118,41.2128,40.4603,40.5607,1345100.0],["2020-09-30",40.7195,41.1627,40.5941,40.8784,1490300.0],["2020-10-01",41.0289,41.3048,40.5105,41.2045,1316800.0],["2020-10-02",41.1209,41.5975,40.8199,40.9871,983300.0],["2020-10-05",40.962,41.3968,40.7446,41.3884,904800.0],["2020-10-06",41.3383,41.5222,40.7112,40.8449,1192200.0],["2020-10-07",40.8617,41.472,40.753,41.2463,1355400.0],["2020-10-08",41.355,41.6476,40.87,41.054,1044100.0],["2020-10-09",41.0623,41.3132,40.7781,40.9369,1675400.0],["2020-10-12",41.2714,42.1075,41.0122,41.8901,2254500.0],["2020-10-13",41.8483,42.7262,41.8483,42.3416,2421300.0],["2020-10-14",42.2831,42.4921,41.748,41.9988,1649000.0],["2020-10-15",41.8149,42.3333,41.6727,42.1995,1502700.0],["2020-10-16",42.2524,42.5212,41.5804,41.614,5536400.0],["2020-10-19",41.5216,41.8828,41.0848,41.1772,1902800.0],["2020-10-20",41.2192,41.4712,40.8076,40.9588,1059000.0],["2020-10-21",40.8412,41.5804,40.8412,41.3872,1265500.0],["2020-10-22",41.3704,41.7064,41.2108,41.4376,1000600.0],["2020-10-23",41.4544,41.7232,41.2948,41.6728,975500.0],["2020-10-26",41.5216,41.8576,41.3788,41.5384,1350400.0],["2020-10-27",41.6392,42.3784,41.5384,42.0256,1918800.0],["2020-10-28",41.8492,41.9836,40.7908,40.8412,1895800.0],["2020-10-29",40.9588,41.4124,40.5724,40.9084,1798700.0],["2020-10-30",40.7992,41.3788,40.6564,40.9,2034300.0],["2020-11-02",41.2864,41.6308,40.9924,41.5468,1735400.0],["2020-11-03",41.74,42.5128,41.74,42.0004,2111100.0],["2020-11-04",42.2104,43.0084,41.9248,42.1264,3339200.0],["2020-11-05",42.4624,42.6724,41.5804,41.6308,1533700.0],["2020-11-06",41.74,42.1936,41.5636,41.9164,1784400.0],["2020-11-09",42.748,43.1512,41.4544,41.572,1972100.0],["2020-11-10",41.5216,42.8068,41.278,42.79,1497400.0],["2020-11-11",43.0924,43.8232,42.7816,43.6468,1511900.0],["2020-11-12",43.84,43.84,43.0252,43.4452,1510500.0],["2020-11-13",43.504,43.9156,43.252,43.8064,1122900.0],["2020-11-16",43.9576,44.1088,43.4956,44.1088,1070100.0],["2020-11-17",43.8148,43.924,43.042,43.1176,1536500.0],["2020-11-18",43.2184,43.2436,42.0004,42.0088,1697200.0],["2020-11-19",42.0004,42.1516,41.4628,41.992,1640100.0],["2020-11-20",41.95,42.2692,41.5132,42.1096,2570100.0],["2020-11-23",42.0172,42.244,41.656,42.0256,3348900.0],["2020-11-24",41.4124,41.8324,39.6232,39.6568,5300100.0],["2020-11-25",39.3292,39.9424,39.1948,39.3712,3062300.0],["2020-11-27",39.64,39.6652,39.0688,39.6484,1146200.0],["2020-11-30",39.6904,39.7492,39.136,39.6316,3412800.0],["2020-12-01",39.8248,40.1776,39.6148,39.9256,2122700.0],["2020-12-02",40.06,40.2532,39.2284,39.4552,1848100.0],["2020-12-03",39.304,39.85,39.1528,39.682,2042400.0],["2020-12-04",39.85,39.8836,39.43,39.7996,2105200.0],["2020-12-07",39.9004,40.06,39.43,39.6064,1655900.0],["2020-12-08",39.514,40.0432,39.2704,39.8836,1653800.0],["2020-12-09",39.724,39.724,39.262,39.5392,1680200.0],["2020-12-10",39.5728,39.6568,39.052,39.1444,1621500.0],["2020-12-11",39.2368,39.892,39.1192,39.6484,1599300.0],["2020-12-14",39.7324,40.3372,39.6148,39.6484,1616600.0],["2020-12-15",39.6484,39.9424,39.5056,39.7576,1356300.0],["2020-12-16",39.8752,40.228,39.64,39.6652,1557200.0],["2020-12-17",39.7744,40.3372,39.7324,40.1272,1854400.0],["2020-12-18",40.1356,40.4716,39.9844,40.27,3127000.0],["2020-12-21",39.9676,40.102,39.4636,40.018,1805200.0],["2020-12-22",39.9004,39.9928,39.4132,39.5056,1464000.0],["2020-12-23",39.6232,39.8836,39.4888,39.766,1145700.0],["2020-12-24",39.6736,39.724,39.3292,39.6232,567300.0],["2020-12-28",39.7156,39.8416,39.3628,39.6652,984200.0],["2020-12-29",39.7408,39.808,39.052,39.2704,1374500.0],["2020-12-30",39.2536,39.2704,38.9764,39.01,903700.0],["2020-12-31",39.094,39.1864,38.5396,39.1528,2257800.0],["2021-01-04",39.22,39.262,38.4304,38.9008,2593400.0],["2021-01-05",38.7916,38.9008,38.2372,38.464,2307900.0],["2021-01-06",38.3296,38.9344,38.254,38.6992,2258300.0],["2021-01-07",38.7244,38.758,38.1784,38.4052,1882900.0],["2021-01-08",38.5276,38.6121,37.9196,38.3756,2171800.0],["2021-01-11",38.3672,38.5614,37.396,37.5226,2896900.0],["2021-01-12",37.5057,37.5057,36.771,37.2186,3507600.0],["2021-01-13",36.9061,37.6324,36.8723,37.1679,2695800.0],["2021-01-14",37.3875,37.4044,36.695,37.1341,2677700.0],["2021-01-15",37.1426,37.9956,37.0666,37.8942,6809000.0],["2021-01-19",38.0209,38.1138,37.4973,37.7929,2391300.0],["2021-01-20",37.776,38.0125,37.5564,37.776,2577300.0],["2021-01-21",37.6831,38.3672,37.6155,38.2151,2257200.0],["2021-01-22",38.2236,38.5783,38.1138,38.3503,1826500.0],["2021-01-25",38.3503,39.862,38.308,39.7269,4178200.0],["2021-01-26",39.6931,41.1794,39.4228,40.9768,4779800.0],["2021-01-27",40.9599,42.8939,40.9177,42.6489,5654800.0],["2021-01-28",42.1929,42.6489,40.2082,40.5038,3757100.0],["2021-01-29",40.5376,41.2724,39.085,39.5749,8025900.0],["2021-02-01",39.4059,39.8282,38.8317,39.6255,3333100.0],["2021-02-02",39.7015,42.953,39.2708,41.171,7651100.0],["2021-02-03",40.8332,40.9768,39.4904,40.4363,3892800.0],["2021-02-04",40.6052,41.5173,40.2589,41.399,4486200.0],["2021-02-05",41.5342,41.551,41.0021,41.4328,2301300.0],["2021-02-08",41.4835,42.0831,41.3821,42.0578,2612800.0],["2021-02-09",42.1844,42.2182,41.6777,41.7875,2497500.0],["2021-02-10",41.9987,42.2942,41.6693,42.0831,3001300.0],["2021-02-11",41.9733,42.1422,40.2505,40.6896,3973900.0],["2021-02-12",40.791,40.9346,40.2589,40.7403,3261600.0],["2021-02-16",40.6558,40.6981,39.4482,39.7522,3601700.0],["2021-02-17",39.6846,39.8366,39.1948,39.6593,3326700.0],["2021-02-18",39.6931,40.5714,39.0597,40.1069,2201500.0],["2021-02-19",40.1576,40.6136,39.7606,39.7775,2544400.0],["2021-02-22",39.8113,40.0478,39.1779,39.9295,2022100.0],["2021-02-23",40.1153,40.4109,39.786,39.9802,1476600.0],["2021-02-24",39.8451,40.0731,39.5748,39.5917,2094300.0],["2021-02-25",39.6677,40.318,39.6086,39.8451,2510600.0],["2021-02-26",39.7691,39.8789,39.0766,39.161,2443800.0],["2021-03-01",39.1779,39.6509,39.085,39.1357,1707000.0],["2021-03-02",39.1864,40.0056,39.1188,39.558,2160800.0],["2021-03-03",39.4144,39.938,39.1948,39.634,1978700.0],["2021-03-04",39.7522,40.0985,39.3722,39.6593,2245000.0],["2021-03-05",39.7944,40.6221,39.5157,40.3011,1848100.0],["2021-03-08",40.4616,40.8416,40.1745,40.4532,1681900.0],["2021-03-09",40.3349,40.7825,40.1322,40.1913,2168000.0],["2021-03-10",40.3012,41.0781,39.8535,40.7403,1495700.0],["2021-03-11",40.5376,40.5714,40.2674,40.3265,1302800.0],["2021-03-12",40.6643,41.0781,40.4616,40.9092,2035000.0],["2021-03-15",40.9599,41.1288,40.5629,40.9008,1261900.0],["2021-03-16",40.7741,40.8839,40.4616,40.7319,1348900.0],["2021-03-17",40.9514,40.9599,40.4194,40.5038,1443900.0],["2021-03-18",40.3518,40.791,39.9887,40.7825,1329600.0],["2021-03-19",40.8416,41.0528,40.3772,40.5123,3587600.0],["2021-03-22",40.3518,41.0274,40.242,41.0021,2176000.0],["2021-03-23",41.1541,41.2555,40.563,41.1203,2327300.0],["2021-03-24",40.8079,40.9345,40.3349,40.5883,1301500.0],["2021-03-25",40.7994,41.1288,40.4278,40.943,1697700.0],["2021-03-26",40.943,40.943,39.9464,40.4616,3151600.0],["2021-03-29",40.394,41.3568,40.394,41.1035,2149900.0],["2021-03-30",41.1457,41.3061,40.5545,40.6727,1144600.0],["2021-03-31",40.563,40.9092,40.2589,40.3518,1976500.0],["2021-04-01",40.318,40.394,39.8704,40.1998,1667100.0],["2021-04-05",40.0562,40.5461,40.0562,40.3687,1699900.0],["2021-04-06",40.3096,40.7403,40.1576,40.6052,1748700.0],["2021-04-07",40.6558,40.7825,40.0562,40.1407,1462300.0],["2021-04-08",39.9718,40.2167,39.8451,39.8789,2055100.0],["2021-04-09",39.8916,40.0359,38.9578,39.3483,2210700.0],["2021-04-12",39.4502,39.9595,39.3738,39.9256,1710600.0],["2021-04-13",39.9086,40.2397,39.4671,39.603,1971800.0],["2021-04-14",39.552,39.6964,39.2125,39.5266,1627100.0],["2021-04-15",39.5266,39.7558,39.2464,39.3738,2211900.0],["2021-04-16",39.5266,39.8916,39.4671,39.7643,1665300.0],["2021-04-19",39.6454,39.7048,39.136,39.4926,1658500.0],["2021-04-20",39.3737,40.1293,39.3737,40.1293,1606100.0],["2021-04-21",40.367,40.4944,39.968,40.1633,1805100.0],["2021-04-22",40.0784,40.1038,39.7303,39.9086,1436800.0],["2021-04-23",39.8407,39.8746,39.2549,39.3822,1801500.0],["2021-04-26",39.4162,39.4756,38.9748,39.0512,2512100.0],["2021-04-27",38.9748,39.3313,38.9748,39.187,1993500.0],["2021-04-28",39.3483,39.5096,38.9832,39.0087,1718900.0],["2021-04-29",38.9663,39.6709,38.9323,39.535,2012000.0],["2021-04-30",39.6879,39.6963,39.0851,39.2209,2889000.0],["2021-05-03",39.2634,40.1378,39.2294,39.7218,1503600.0],["2021-05-04",39.8916,40.2397,39.7048,40.0529,2876400.0],["2021-05-05",40.0105,40.5368,39.8407,40.3585,2578200.0],["2021-05-06",40.5793,40.9952,40.2057,40.2991,1953200.0],["2021-05-07",40.2142,40.3246,39.6709,40.019,1413500.0],["2021-05-10",40.2057,40.6047,39.8152,40.384,1931000.0],["2021-05-11",40.5623,40.6557,39.9425,40.0869,1907900.0],["2021-05-12",40.2227,40.3076,39.7897,39.7982,1888600.0],["2021-05-13",39.6115,40.401,39.4841,40.2566,1335500.0],["2021-05-14",40.1972,40.4689,39.5266,39.5435,1537100.0],["2021-05-17",39.552,39.8237,39.3823,39.5181,2176500.0],["2021-05-18",39.4332,39.8067,39.2974,39.3228,1946800.0],["2021-05-19",39.2634,39.2634,38.6437,39.0257,2890700.0],["2021-05-20",39.9425,42.3366,39.8831,41.9036,6714900.0],["2021-05-21",41.9121,42.4469,41.8272,41.9545,3861300.0],["2021-05-24",41.946,42.396,41.7932,41.8187,2541900.0],["2021-05-25",41.8017,41.8527,41.4282,41.6065,2340700.0],["2021-05-26",41.6659,41.7508,41.2669,41.4112,2063100.0],["2021-05-27",41.4621,41.7168,41.1395,41.2584,4779300.0],["2021-05-28",41.3773,41.7168,41.1905,41.2075,1656400.0],["2021-06-01",41.4027,41.6234,40.8679,41.0377,1934500.0],["2021-06-02",41.0207,41.7678,40.749,41.7678,1969700.0],["2021-06-03",41.6914,42.1922,41.6914,42.1413,1853200.0],["2021-06-04",42.1498,42.2941,41.7932,41.963,1810100.0],["2021-06-07",41.9715,42.0479,41.4282,41.7508,1496300.0],["2021-06-08",41.7168,41.8357,41.2924,41.3603,2035400.0],["2021-06-09",40.9358,41.5131,40.8424,40.9867,2266900.0],["2021-06-10",41.0122,41.4197,40.8679,41.3178,1951200.0],["2021-06-11",41.4027,41.5555,41.0292,41.4112,1677000.0],["2021-06-14",41.3178,41.581,40.9018,41.5216,1770500.0],["2021-06-15",41.6065,41.8357,41.2499,41.2924,1233000.0],["2021-06-16",41.4027,41.4537,40.7066,40.7236,1493600.0],["2021-06-17",40.6896,41.1311,40.4944,41.0377,1956600.0],["2021-06-18",40.9188,40.9188,40.2057,40.2566,3939300.0],["2021-06-21",40.418,40.6726,40.3331,40.5962,1550300.0],["2021-06-22",40.6302,40.8,40.4774,40.5283,1580800.0],["2021-06-23",40.4434,40.6132,40.2142,40.2651,1827000.0],["2021-06-24",40.2057,40.5453,40.0614,40.2397,1244800.0],["2021-06-25",40.1548,40.5877,40.1548,40.5453,1397600.0],["2021-06-28",40.6132,40.7575,40.4095,40.5538,1171700.0],["2021-06-29",40.5283,40.7151,40.2566,40.3585,1136100.0],["2021-06-30",40.3246,40.6472,40.3076,40.5368,2000700.0],["2021-07-01",40.5198,40.5538,40.2736,40.384,1344100.0],["2021-07-02",40.5283,40.6641,40.4774,40.5538,1440100.0],["2021-07-06",40.4944,40.7321,40.3415,40.6641,1305600.0],["2021-07-07",40.6217,40.9952,40.5198,40.7745,1392100.0],["2021-07-08",40.6981,41.2499,40.4349,40.5368,1342000.0],["2021-07-09",40.6435,40.7288,40.3192,40.4813,1638700.0],["2021-07-12",40.5155,40.5411,39.9523,40.14,1775900.0],["2021-07-13",40.1571,40.7715,40.0717,40.2168,2974700.0],["2021-07-14",40.1144,40.3448,39.9096,40.2851,1410200.0],["2021-07-15",40.3021,40.9165,39.9267,40.8312,1964600.0],["2021-07-16",41.0189,41.3858,40.8739,41.1896,1856400.0],["2021-07-19",41.2664,41.6675,40.6435,41.2237,1776500.0],["2021-07-20",41.292,41.7101,40.7885,40.8483,2639300.0],["2021-07-21",40.8568,40.8568,40.2339,40.2509,1748700.0],["2021-07-22",40.1827,40.2765,39.7987,39.9011,1410800.0],["2021-07-23",39.9267,40.5325,39.7048,40.396,1135000.0],["2021-07-26",40.3107,40.5411,40.2083,40.3277,1204100.0],["2021-07-27",40.4045,41.0787,40.268,40.6947,1230500.0],["2021-07-28",40.5752,40.6264,39.9437,40.0291,1408500.0],["2021-07-29",40.1656,40.4045,40.0035,40.0376,931200.0],["2021-07-30",40.0803,40.2424,39.5,39.5768,1646000.0],["2021-08-02",39.6451,39.8926,39.4574,39.756,1036600.0],["2021-08-03",39.756,40.012,39.4659,39.5086,1189800.0],["2021-08-04",39.4147,39.5,38.7491,38.8771,1507400.0],["2021-08-05",39.0051,39.0648,38.6723,38.843,1373600.0],["2021-08-06",38.8174,39.1075,38.7662,38.8088,1307700.0],["2021-08-09",38.971,39.1758,38.8942,39.1587,1273600.0],["2021-08-10",39.0392,39.2611,38.8344,39.0136,1257900.0],["2021-08-11",39.0051,39.2696,38.9539,39.0136,1253600.0],["2021-08-12",39.0051,39.1331,38.7064,38.732,1351400.0],["2021-08-13",38.9198,39.3379,38.8515,39.2526,1668500.0],["2021-08-16",39.3976,39.6792,39.2696,39.5171,1143300.0],["2021-08-17",39.5854,40.2253,39.4318,40.2253,1614100.0],["2021-08-18",40.2424,40.2424,39.355,39.4318,1638500.0],["2021-08-19",39.4403,39.8413,39.3806,39.628,966700.0],["2021-08-20",39.5683,39.9352,39.3806,39.5342,1532300.0],["2021-08-23",39.4488,39.5342,39.1928,39.244,1010100.0],["2021-08-24",39.3123,39.4232,38.6894,38.7235,1729100.0],["2021-08-25",38.732,38.8174,38.5187,38.6979,1397400.0],["2021-08-26",38.5784,38.7406,38.0409,38.0921,1745000.0],["2021-08-27",38.075,38.4334,37.9811,38.331,1258900.0],["2021-08-30",38.2712,38.7235,38.1433,38.6467,2159700.0],["2021-08-31",38.6979,38.9112,38.4675,38.86,2167000.0],["2021-09-01",38.9027,39.0478,38.6723,38.971,2526600.0],["2021-09-02",37.6483,38.5443,36.9571,37.179,6352600.0],["2021-09-03",37.0339,37.1193,36.3854,36.5305,5048400.0],["2021-09-07",36.4281,36.6926,36.01,36.027,3809300.0],["2021-09-08",36.0526,36.5561,35.9076,36.3513,2905100.0],["2021-09-09",36.155,36.3427,35.8734,36.01,3122700.0],["2021-09-10",36.01,36.2916,35.7625,36.1038,2614400.0],["2021-09-13",36.1977,36.7267,36.1465,36.4195,3392300.0],["2021-09-14",36.411,36.5902,36.0014,36.1892,2092400.0],["2021-09-15",36.1636,36.1891,35.4809,35.4894,2719400.0],["2021-09-16",35.5321,35.9076,35.2932,35.7198,3068300.0],["2021-09-17",35.5662,36.0612,35.3273,35.8564,6440500.0],["2021-09-20",35.8308,36.1379,35.4212,35.5833,2469100.0],["2021-09-21",35.6089,35.882,35.1993,35.259,1917900.0],["2021-09-22",35.4468,35.4724,34.7982,34.8494,2007100.0],["2021-09-23",34.858,35.114,34.6532,34.6703,1791500.0],["2021-09-24",34.6105,34.9774,34.6105,34.8153,1584200.0],["2021-09-27",34.875,35.3188,34.73,34.9348,2297500.0],["2021-09-28",35.0713,35.3188,34.8494,35.0969,2468200.0],["2021-09-29",35.0713,35.6601,35.0372,35.515,2177400.0],["2021-09-30",35.6004,35.7028,34.9604,34.986,2442900.0],["2021-10-01",35.0628,35.0798,34.5423,34.8921,1888200.0],["2021-10-04",34.8494,35.3188,34.8494,35.1908,2197700.0],["2021-10-05",35.2249,35.3785,35.0884,35.2164,1945700.0],["2021-10-06",35.2505,35.7198,35.0372,35.6772,1239000.0],["2021-10-07",35.6772,35.9076,35.2164,35.2761,1952500.0],["2021-10-08",35.515,35.8393,35.387,35.5748,2037800.0],["2021-10-11",35.7198,35.9332,35.5918,35.771,1600700.0],["2021-10-12",35.9076,36.3428,35.7625,36.1038,2290000.0],["2021-10-13",36.1038,36.2745,35.8222,36.1465,2544500.0],["2021-10-14",36.1977,36.6073,36.1465,36.5902,3926200.0],["2021-10-15",36.7404,36.749,36.3199,36.6117,3020800.0],["2021-10-18",36.4658,36.7061,36.1053,36.1482,2147700.0],["2021-10-19",36.1139,36.1482,35.5646,35.7449,1822800.0],["2021-10-20",35.762,36.1311,35.7277,35.9423,1308000.0],["2021-10-21",36.1396,36.1396,35.5217,35.7534,1619700.0],["2021-10-22",35.7534,36.1053,35.7277,36.0538,1048500.0],["2021-10-25",36.0109,36.1396,35.6848,36.0023,1100800.0],["2021-10-26",35.9938,36.3285,35.8822,36.2083,1242100.0],["2021-10-27",36.4229,36.5602,35.9852,36.2684,1860000.0],["2021-10-28",36.3027,36.8091,36.1911,36.7833,2204600.0],["2021-10-29",36.6632,36.9807,36.2426,36.3199,4596200.0],["2021-11-01",36.3285,36.9292,36.2426,36.8605,1740000.0],["2021-11-02",36.9721,37.2639,36.4057,36.9635,2055000.0],["2021-11-03",36.9378,37.2897,36.9378,37.2124,2368500.0],["2021-11-04",37.1524,37.4098,36.852,37.0236,1466100.0],["2021-11-05",37.1438,37.1953,36.8777,37.0837,1280300.0],["2021-11-08",37.0751,37.4356,36.5516,37.3669,1910400.0],["2021-11-09",37.427,37.5128,36.9807,37.118,1714400.0],["2021-11-10",37.2553,37.4441,37.0751,37.3326,1700700.0],["2021-11-11",37.118,37.2897,36.8348,37.1953,2246000.0],["2021-11-12",37.2811,37.4613,37.0494,37.2639,1824000.0],["2021-11-15",37.3326,37.3755,37.015,37.2725,2142200.0],["2021-11-16",37.3755,37.3755,36.9206,36.9807,1589300.0],["2021-11-17",36.9206,37.2553,36.8091,37.1609,1406400.0],["2021-11-18",37.1609,37.1609,36.3285,36.5773,1168000.0],["2021-11-19",36.6975,36.9893,36.5773,36.5859,1783400.0],["2021-11-22",36.6803,37.1953,36.5087,36.9206,1703500.0],["2021-11-23",37.118,37.3926,36.9721,37.118,2134200.0],["2021-11-24",37.1609,37.2725,36.7661,36.852,1176500.0],["2021-11-26",36.7919,37.4785,36.7232,36.7404,1174700.0],["2021-11-29",36.7747,36.8176,36.337,36.4658,1544200.0],["2021-11-30",36.2512,36.5173,35.4016,35.5303,5493200.0],["2021-12-01",35.6762,36.6546,35.6676,36.0967,3669300.0],["2021-12-02",36.1997,36.5087,35.9937,36.0109,2581000.0],["2021-12-03",36.1311,36.7747,36.1311,36.6718,2224900.0],["2021-12-06",36.9035,37.3841,36.7919,36.9292,1735800.0],["2021-12-07",36.8005,36.9035,36.3199,36.4143,2067500.0],["2021-12-08",36.2941,36.9807,36.2684,36.7232,2519500.0],["2021-12-09",36.7576,39.0319,36.6546,38.4483,4475700.0],["2021-12-10",38.7916,39.5125,38.7486,39.4781,3297400.0],["2021-12-13",39.4781,40.6882,39.2464,40.5766,3071700.0],["2021-12-14",40.6281,41.3405,40.4308,41.1087,4048400.0],["2021-12-15",41.2975,41.8039,40.9543,41.7009,3215200.0],["2021-12-16",41.7095,42.2588,41.4263,42.2158,2762600.0],["2021-12-17",42.336,42.5935,41.2117,41.3405,4570600.0],["2021-12-20",41.2031,41.7181,41.083,41.5979,2316100.0],["2021-12-21",41.3834,41.5979,40.5938,40.774,1955800.0],["2021-12-22",40.8341,40.9714,40.5852,40.9371,1185700.0],["2021-12-23",41.0229,41.1774,40.8255,40.9972,1327700.0],["2021-12-27",41.083,41.2203,40.9457,41.1774,1068800.0],["2021-12-28",41.2375,41.5808,41.1946,41.5636,1199800.0],["2021-12-29",41.5808,41.7696,41.4778,41.6494,1138800.0],["2021-12-30",41.7782,41.864,41.5121,41.6838,926500.0],["2021-12-31",41.6838,42.0099,41.5464,41.8897,1225000.0],["2022-01-03",41.8554,42.2845,41.3919,42.1643,2571200.0],["2022-01-04",42.0528,42.5849,42.0442,42.0614,2304900.0],["2022-01-05",42.233,42.8853,42.13,42.602,2323300.0],["2022-01-06",42.7222,42.9024,42.3103,42.336,1996600.0],["2022-01-07",42.3532,42.9539,42.2502,42.7823,2231300.0],["2022-01-10",43.0655,43.5461,42.7136,42.7823,2988300.0],["2022-01-11",42.808,42.9797,42.3274,42.645,1775000.0],["2022-01-12",42.4905,42.4991,41.8211,42.0785,2667400.0],["2022-01-13",42.1386,42.5935,41.864,42.4905,1893100.0],["2022-01-14",42.4991,42.5854,41.7485,42.3438,2455000.0],["2022-01-18",42.2748,42.6113,41.9124,42.4732,2210600.0],["2022-01-19",42.3007,42.6285,41.9124,42.4042,1665700.0],["2022-01-20",42.2834,42.5164,42.1368,42.2058,1759200.0],["2022-01-21",42.525,42.7838,42.2317,42.387,1931100.0],["2022-01-24",42.3697,42.8097,41.6795,42.2834,3667700.0],["2022-01-25",42.2058,42.223,41.4293,41.5932,2353900.0],["2022-01-26",41.2395,41.343,40.0575,40.1697,3635100.0],["2022-01-27",40.325,41.0152,40.2214,40.3422,1784200.0],["2022-01-28",40.1697,40.7822,39.9281,40.7477,1746000.0],["2022-01-31",40.4544,41.0324,40.3422,40.9548,4961500.0],["2022-02-01",41.1877,41.1964,40.1697,40.6442,2022100.0],["2022-02-02",40.6011,41.2309,40.5579,41.0497,1883300.0],["2022-02-03",41.1963,41.5673,40.9634,41.2395,1539000.0],["2022-02-04",41.0928,41.1273,40.3509,40.532,1463100.0],["2022-02-07",40.8512,41.0583,40.3336,40.9461,1617100.0],["2022-02-08",41.0065,41.2222,40.8599,41.0497,1638700.0],["2022-02-09",41.0669,41.6105,41.0065,41.4207,1748300.0],["2022-02-10",41.1532,41.4638,40.5924,40.6614,2278500.0],["2022-02-11",40.8513,41.5242,40.765,41.343,1764800.0],["2022-02-14",41.4465,41.4897,40.4544,40.9461,1713900.0],["2022-02-15",41.0411,41.2826,40.6959,40.7822,1904800.0],["2022-02-16",40.7305,41.0669,40.2818,40.6442,1722200.0],["2022-02-17",40.5407,40.9203,40.3336,40.8167,1588500.0],["2022-02-18",40.6356,41.1618,40.5752,40.9375,1582000.0],["2022-02-22",41.0669,41.1532,40.6183,41.0669,1860100.0],["2022-02-23",41.2999,41.2999,40.9548,41.1532,1954000.0],["2022-02-24",40.9634,41.0756,39.8246,40.5752,2860500.0],["2022-02-25",40.834,41.8866,40.834,41.8089,2187800.0],["2022-02-28",41.2395,41.576,40.8167,41.1014,4191500.0],["2022-03-01",41.5932,43.6897,41.4897,42.7407,3994500.0],["2022-03-02",42.5768,44.0348,42.4387,43.5517,3972300.0],["2022-03-03",43.6379,44.6301,43.3446,44.4144,3778900.0],["2022-03-04",43.6638,44.8027,43.1979,44.6301,3207900.0],["2022-03-07",44.2419,45.8897,44.2419,45.0356,2789300.0],["2022-03-08",44.8544,45.1823,43.3015,43.3791,2335600.0],["2022-03-09",43.7932,43.8881,43.0168,43.0599,1857400.0],["2022-03-10",43.2411,43.6983,42.9995,43.5517,2079500.0],["2022-03-11",43.5517,44.0693,43.4223,43.5517,1599800.0],["2022-03-14",43.7328,43.776,42.8615,43.172,1465900.0],["2022-03-15",42.2489,42.5509,41.6018,42.4387,3026900.0],["2022-03-16",42.2834,42.6026,41.8262,42.594,1768600.0],["2022-03-17",42.6975,43.0685,42.3524,42.8787,1098000.0],["2022-03-18",42.9564,42.9822,42.1971,42.4991,2748200.0],["2022-03-21",42.7062,43.2669,42.6975,42.9218,1231800.0],["2022-03-22",43.0771,43.1548,42.4473,42.9046,1295600.0],["2022-03-23",43.2497,43.5258,42.8615,43.0771,1386600.0],["2022-03-24",43.0426,43.5085,42.9477,43.3619,974000.0],["2022-03-25",43.543,43.9571,43.4913,43.7415,1738000.0],["2022-03-28",43.7415,43.8881,43.3101,43.4826,1860300.0],["2022-03-29",43.7156,43.914,43.3532,43.7587,1821200.0],["2022-03-30",43.7156,44.4317,43.6724,44.4317,1362000.0],["2022-03-31",44.4317,44.7595,44.0952,44.4662,1875500.0],["2022-04-01",44.3454,45.2427,44.3454,45.2254,1939300.0],["2022-04-04",45.0528,45.1219,44.2074,44.6042,1468900.0],["2022-04-05",44.4489,45.3807,44.4489,45.096,2204400.0],["2022-04-06",45.1132,45.5705,44.9234,45.5101,1830200.0],["2022-04-07",45.2944,45.8207,45.2427,45.6395,1748600.0],["2022-04-08",45.8909,45.995,45.5441,45.7002,1832700.0],["2022-04-11",46.021,46.2464,45.5355,46.047,1807000.0],["2022-04-12",45.9777,46.5152,45.7696,46.2378,1518500.0],["2022-04-13",46.2378,46.4458,46.0297,46.3678,959200.0],["2022-04-14",46.4545,46.6799,46.1424,46.3245,1180300.0],["2022-04-18",46.2464,46.5065,45.7696,45.969,919500.0],["2022-04-19",46.0123,46.732,45.8996,46.5846,1267700.0],["2022-04-20",46.6366,47.4256,46.6366,47.4082,1798800.0],["2022-04-21",47.2261,47.781,47.1568,47.5209,2666200.0],["2022-04-22",47.4689,47.6076,46.4025,46.4545,1891000.0],["2022-04-25",46.4458,46.6279,45.4401,46.4372,1840400.0],["2022-04-26",46.3678,46.6366,45.3881,45.3968,2033200.0],["2022-04-27",45.5702,46.2984,45.4141,45.8216,1781500.0],["2022-04-28",45.8476,46.4198,45.5962,46.4112,1496200.0],["2022-04-29",46.3678,46.4198,45.3447,45.4228,3040900.0],["2022-05-02",45.8303,45.9516,44.4084,44.9286,2003500.0],["2022-05-03",44.9979,45.4054,44.5297,44.7898,1726400.0],["2022-05-04",44.7812,45.3707,44.5904,45.3014,1749100.0],["2022-05-05",45.1973,45.5355,44.5037,44.7118,1845800.0],["2022-05-06",44.4604,45.3447,44.4604,45.0933,1530400.0],["2022-05-09",44.9199,45.8042,44.7292,45.5615,1882000.0],["2022-05-10",45.5875,46.0037,44.9719,45.1887,1452300.0],["2022-05-11",45.258,45.4835,44.8852,45.258,1369200.0],["2022-05-12",45.4314,45.943,44.9026,45.3621,1531600.0],["2022-05-13",45.4141,46.1771,45.0846,46.1337,1404800.0],["2022-05-16",46.2204,46.3505,45.7436,46.2724,1102800.0],["2022-05-17",46.1251,46.2985,45.1453,45.8303,1465800.0],["2022-05-18",45.5702,45.5702,41.6426,41.816,3045500.0],["2022-05-19",41.4519,41.8507,40.3421,41.4519,2722500.0],["2022-05-20",41.6686,41.9981,40.8103,41.842,2130500.0],["2022-05-23",42.2929,42.4836,41.816,42.0241,1406700.0],["2022-05-24",42.0327,42.631,41.894,42.5963,1445900.0],["2022-05-25",42.5269,42.761,42.2235,42.4402,1764300.0],["2022-05-26",42.3622,42.683,41.9807,41.9807,1733900.0],["2022-05-27",41.8767,42.1888,41.7813,42.1628,1925600.0],["2022-05-31",41.9721,42.5876,41.5039,42.1975,3496900.0],["2022-06-01",42.1541,42.3362,41.4432,41.8593,1993800.0],["2022-06-02",41.3218,41.3218,39.1543,39.6745,4196300.0],["2022-06-03",39.5531,40.3421,39.0329,39.1196,2687100.0],["2022-06-06",39.3277,39.6051,39.1543,39.5358,1718000.0],["2022-06-07",39.2496,39.5964,38.9462,39.5618,1930900.0],["2022-06-08",39.5444,39.9086,39.241,39.5444,1523600.0],["2022-06-09",39.6918,39.8999,39.215,39.2756,1902300.0],["2022-06-10",38.9288,40.0213,38.8335,39.7438,2308400.0],["2022-06-13",39.4837,39.8132,39.0676,39.215,1973100.0],["2022-06-14",39.3797,39.4664,38.6514,39.1196,1880600.0],["2022-06-15",39.2323,39.5704,38.504,38.9202,1933700.0],["2022-06-16",38.6081,39.4404,38.3306,38.9289,2034200.0],["2022-06-17",39.0155,39.5097,38.5127,38.7468,3678600.0],["2022-06-21",38.9722,39.5271,38.6514,39.2843,1620100.0],["2022-06-22",39.2496,39.7438,38.9028,39.6398,1615400.0],["2022-06-23",39.7698,40.3507,39.6918,40.1513,1298200.0],["2022-06-24",40.4028,41.2784,40.16,41.0704,2415900.0],["2022-06-27",40.9923,41.3565,40.7756,41.2091,1203800.0],["2022-06-28",41.3478,41.5299,40.7756,40.8276,1258000.0],["2022-06-29",41.053,41.7553,40.7929,41.5819,1340600.0],["2022-06-30",41.4779,41.5906,40.8016,41.0617,1959800.0],["2022-07-01",41.105,41.4258,40.8276,41.3738,1345200.0],["2022-07-05",41.4258,41.5732,40.6802,41.2698,1610500.0],["2022-07-06",41.3998,41.9547,41.2871,41.6339,1603100.0],["2022-07-07",41.5732,41.9894,41.5732,41.92,1832900.0],["2022-07-08",42.0421,42.0421,41.3534,41.4493,1449700.0],["2022-07-11",41.5016,41.92,41.4929,41.6672,1275700.0],["2022-07-12",41.737,42.3472,41.7283,41.9113,1115000.0],["2022-07-13",41.8677,42.2861,41.7108,42.0072,1027900.0],["2022-07-14",41.4144,42.0421,41.3011,41.92,1474600.0],["2022-07-15",42.1205,42.1467,41.4842,41.6585,928300.0],["2022-07-18",41.6324,41.6672,41.2227,41.2924,1088300.0],["2022-07-19",41.4057,41.6672,41.3622,41.5975,880100.0],["2022-07-20",41.6149,41.8154,40.9176,41.1617,1002500.0],["2022-07-21",41.1442,41.3796,40.935,41.214,962500.0],["2022-07-22",41.4057,41.798,41.1965,41.4842,947400.0],["2022-07-25",41.336,41.8939,41.2314,41.6411,812000.0],["2022-07-26",41.2575,42.0421,41.2227,41.9723,1142800.0],["2022-07-27",41.9113,42.1816,41.3447,42.0682,988700.0],["2022-07-28",42.0857,43.0097,42.0769,42.9312,1119100.0],["2022-07-29",42.7743,43.1143,42.4431,43.0097,1974300.0],["2022-08-01",43.0794,43.4019,42.9486,43.0009,1521100.0],["2022-08-02",43.184,43.245,42.8092,43.0532,1056700.0],["2022-08-03",42.9574,43.2102,42.661,43.0184,1105000.0],["2022-08-04",42.9051,43.2189,42.5389,42.6523,1149800.0],["2022-08-05",42.6784,42.6784,42.0334,42.6348,1164600.0],["2022-08-08",42.7482,42.9574,42.5477,42.7307,1436000.0],["2022-08-09",42.8179,43.6199,42.7133,43.4629,1394600.0],["2022-08-10",43.646,43.8552,43.245,43.4542,1278800.0],["2022-08-11",43.5414,43.8552,43.1317,43.245,1053700.0],["2022-08-12",43.3496,43.4804,43.0184,43.4629,902900.0],["2022-08-15",43.5501,43.9947,43.4019,43.9511,952700.0],["2022-08-16",43.8726,44.2126,43.8726,44.1429,967200.0],["2022-08-17",44.2039,44.4392,44.1254,44.2998,748500.0],["2022-08-18",44.2649,44.448,43.9511,44.4218,881500.0],["2022-08-19",44.5264,44.692,44.1777,44.5177,1727500.0],["2022-08-22",44.448,44.6223,44.0208,44.2126,1137600.0],["2022-08-23",44.1603,44.7966,44.1603,44.692,1255800.0],["2022-08-24",44.7967,44.9448,44.57,44.849,854600.0],["2022-08-25",44.8315,44.9187,44.6572,44.8402,875100.0],["2022-08-26",44.8925,45.0582,44.4916,44.5264,1513600.0],["2022-08-29",44.2823,44.9361,44.0993,44.7008,1040100.0],["2022-08-30",44.6572,44.6746,44.0731,44.1603,1466700.0],["2022-08-31",44.3434,44.448,43.7942,43.8291,2485300.0],["2022-09-01",41.3709,42.2164,40.3858,40.9524,4583100.0],["2022-09-02",41.1094,41.676,40.3597,40.4382,2329700.0],["2022-09-06",40.534,41.1006,40.4643,40.5776,2175000.0],["2022-09-07",40.5951,41.2401,40.4992,41.1355,2637500.0],["2022-09-08",40.7781,41.1704,40.3684,40.8304,1775600.0],["2022-09-09",41.1181,41.1617,40.6212,40.8478,1578300.0],["2022-09-12",40.9786,41.2052,40.7694,41.0396,1412200.0],["2022-09-13",40.7171,41.0048,40.1592,40.2464,1751900.0],["2022-09-14",40.2812,40.351,39.9151,40.0546,1733600.0],["2022-09-15",40.0546,40.2377,39.7234,40.0546,1346300.0],["2022-09-16",40.0633,40.2289,39.7321,39.9151,3650400.0],["2022-09-19",39.9761,40.3335,39.7669,40.3248,1098400.0],["2022-09-20",40.133,40.2028,39.9151,40.1069,1105400.0],["2022-09-21",40.5253,41.2052,40.3858,40.595,1556600.0],["2022-09-22",40.6909,41.214,40.6038,41.0135,1553600.0],["2022-09-23",40.8043,40.935,40.5166,40.8566,1918400.0],["2022-09-26",40.813,41.1268,40.5776,40.8478,1808100.0],["2022-09-27",40.996,41.2924,40.3423,40.4469,1765500.0],["2022-09-28",40.6561,41.1529,40.3161,40.9089,1588700.0],["2022-09-29",40.874,41.057,39.9238,40.011,1465900.0],["2022-09-30",40.2028,40.2725,39.5664,39.61,1557900.0],["2022-10-03",39.7931,40.4905,39.4706,40.2725,1779300.0],["2022-10-04",40.3946,41.1442,40.3248,40.8827,1402800.0],["2022-10-05",40.7694,41.0919,40.2725,40.3684,1915100.0],["2022-10-06",40.2377,40.2725,39.0957,39.148,2337700.0],["2022-10-07",39.0957,39.1829,38.6773,38.8255,1779000.0],["2022-10-10",39.0173,39.6623,39.0173,39.4706,1329100.0],["2022-10-11",39.5229,40.3423,39.5054,40.0982,1508300.0],["2022-10-12",40.2115,40.4556,39.7408,39.7495,1117600.0],["2022-10-13",39.427,40.2115,39.3224,40.0808,1637400.0],["2022-10-14",40.2561,40.3613,39.2392,39.3531,1496100.0],["2022-10-17",39.5635,39.9142,39.5197,39.7476,1771200.0],["2022-10-18",39.9142,40.2385,39.8528,40.1246,994300.0],["2022-10-19",40.2123,40.4665,40.0106,40.4314,1304500.0],["2022-10-20",40.5279,40.598,39.2918,39.3531,2072800.0],["2022-10-21",39.3356,39.7126,39.0989,39.4233,1610400.0],["2022-10-24",39.7652,40.1509,39.4496,39.5811,1473900.0],["2022-10-25",39.4846,39.7915,39.0463,39.5898,3049800.0],["2022-10-26",39.9317,40.4051,39.6249,40.1158,1960100.0],["2022-10-27",40.1597,40.5804,39.9493,40.3525,2210400.0],["2022-10-28",40.4402,41.2029,40.3613,41.1678,1597200.0],["2022-10-31",41.1152,41.3694,40.6769,40.7207,2389100.0],["2022-11-01",40.7207,40.9749,40.5717,40.7207,1656700.0],["2022-11-02",40.8785,41.273,40.5541,40.598,1814700.0],["2022-11-03",40.2999,40.4139,39.9317,40.1684,1300900.0],["2022-11-04",40.3963,40.6418,39.9142,40.3788,926200.0],["2022-11-07",40.5015,41.3256,40.4752,41.2116,1445900.0],["2022-11-08",41.2905,42.0532,41.1503,41.6061,1357700.0],["2022-11-09",41.65,41.9743,41.2818,41.3256,1070400.0],["2022-11-10",41.9393,42.0006,40.8873,41.7113,1730100.0],["2022-11-11",41.7552,41.7552,40.3087,41.5535,1813800.0],["2022-11-14",41.6938,42.0269,41.1941,41.2029,1384000.0],["2022-11-15",41.4922,41.5711,40.9837,41.3256,1510100.0],["2022-11-16",41.4571,42.176,41.4571,42.0708,1335200.0],["2022-11-17",41.9393,42.325,41.8253,42.1409,1087200.0],["2022-11-18",42.439,42.7633,42.325,42.6581,1251700.0],["2022-11-21",42.7633,43.3507,42.5529,43.228,1323000.0],["2022-11-22",43.3945,43.5961,43.0438,43.2104,1691300.0],["2022-11-23",43.2192,43.2805,42.9825,43.0877,1302000.0],["2022-11-25",43.1754,43.3156,42.9387,43.3156,784000.0],["2022-11-28",43.3068,43.3594,42.8948,43.0526,1498800.0],["2022-11-29",42.9036,42.9825,41.9919,42.2461,2825500.0],["2022-11-30",41.948,42.2461,40.0895,41.2029,5305500.0],["2022-12-01",41.2029,41.9217,40.896,41.7201,2475900.0],["2022-12-02",41.5623,41.9831,41.4483,41.7639,2365500.0],["2022-12-05",41.3607,41.4922,40.9048,41.3694,1526700.0],["2022-12-06",41.3431,41.6675,41.01,41.0626,1490500.0],["2022-12-07",41.2818,41.799,41.2379,41.7464,1761900.0],["2022-12-08",41.7201,42.176,41.536,41.7727,1634300.0],["2022-12-09",41.7289,41.8428,41.1415,41.2204,1933000.0],["2022-12-12",41.2905,41.3694,40.9048,41.3607,1204800.0],["2022-12-13",41.6763,41.799,40.8873,40.9048,2076100.0],["2022-12-14",40.9662,41.2555,40.5892,40.7733,1555900.0],["2022-12-15",40.4928,40.6155,39.8353,40.0544,2184300.0],["2022-12-16",39.8616,40.1509,39.7739,40.0282,4968100.0],["2022-12-19",40.0281,40.3087,39.6249,39.8791,1964800.0],["2022-12-20",39.8616,39.9492,39.3356,39.66,1801200.0],["2022-12-21",39.7476,40.0106,39.6863,39.809,1649000.0],["2022-12-22",39.7213,39.8178,39.2479,39.809,1468400.0],["2022-12-23",39.8528,40.2035,39.7564,40.0019,1315600.0],["2022-12-27",40.0369,40.3174,39.9668,40.1859,937600.0],["2022-12-28",40.2298,40.37,39.7651,39.7739,1056700.0],["2022-12-29",39.8616,40.0807,39.8265,39.8966,1195100.0],["2022-12-30",39.923,40.0369,39.6249,39.9317,1194200.0],["2023-01-03",39.8879,40.2824,39.7476,40.1071,1546900.0],["2023-01-04",40.1772,40.484,39.958,40.2298,1654500.0],["2023-01-05",40.2648,40.4314,39.9405,40.37,1640100.0],["2023-01-06",40.6856,41.2292,40.6856,41.124,1348200.0],["2023-01-09",41.01,41.1152,40.3613,40.4051,2395400.0],["2023-01-10",40.5541,40.6418,40.1947,40.2473,1434500.0],["2023-01-11",40.4928,41.0538,40.4314,41.0451,2048900.0],["2023-01-12",41.1415,41.159,40.4489,40.7908,1654800.0],["2023-01-13",40.8393,40.9363,40.4425,40.6542,1099600.0],["2023-01-17",40.8393,41.342,40.7335,40.8746,1767300.0],["2023-01-18",40.6012,40.76,39.1726,39.2079,2082900.0],["2023-01-19",39.2608,39.3931,38.9962,39.2079,1681500.0],["2023-01-20",39.2608,39.349,38.8728,39.3137,2120000.0],["2023-01-23",39.3313,39.5254,39.252,39.3754,1305200.0],["2023-01-24",39.4989,39.6224,39.1197,39.3313,1602700.0],["2023-01-25",39.3225,39.4901,39.155,39.4724,1411000.0],["2023-01-26",39.3578,39.4813,39.1814,39.4724,1422300.0],["2023-01-27",39.4989,39.6841,39.2608,39.5871,1369400.0],["2023-01-30",39.6488,39.9663,39.3843,39.4901,1344800.0],["2023-01-31",39.5695,39.9575,39.446,39.9575,3357900.0],["2023-02-01",39.7458,40.222,39.7282,39.9839,1485400.0],["2023-02-02",39.8428,40.2573,39.5077,39.9839,1614300.0],["2023-02-03",40.0016,40.125,39.3754,39.8957,1369900.0],["2023-02-06",39.7105,40.319,39.6047,40.2485,1740700.0],["2023-02-07",40.0104,40.1339,39.3843,39.8428,1410700.0],["2023-02-08",39.7017,39.7105,39.2961,39.349,1442100.0],["2023-02-09",39.4019,39.543,39.1638,39.2696,1526000.0],["2023-02-10",39.4019,39.6665,39.252,39.64,1051100.0],["2023-02-13",39.737,40.125,39.737,40.0104,1637300.0],["2023-02-14",40.0016,40.0545,39.5077,39.6753,1109300.0],["2023-02-15",39.6929,39.8164,39.5077,39.8076,1085200.0],["2023-02-16",39.5165,39.7899,39.3225,39.64,1174100.0],["2023-02-17",39.7194,40.3984,39.6047,40.3367,1575700.0],["2023-02-21",40.3367,40.4425,39.9751,40.1074,1457300.0],["2023-02-22",40.2485,40.6012,40.028,40.0457,1288000.0],["2023-02-23",40.0457,40.3102,39.7458,39.9134,1058600.0],["2023-02-24",39.7899,39.8517,39.5518,39.7723,1258000.0],["2023-02-27",39.9222,39.9222,39.4107,39.5077,1618200.0],["2023-02-28",39.3666,39.5783,39.1197,39.1373,2482900.0],["2023-03-01",38.961,39.1021,38.4848,38.6523,2263700.0],["2023-03-02",37.5853,37.5853,35.9097,36.8886,4071900.0],["2023-03-03",36.1566,36.1743,35.3277,35.8303,3952700.0],["2023-03-06",35.9891,36.3065,35.6451,35.7421,2860500.0],["2023-03-07",35.7421,35.751,35.2483,35.2571,2438800.0],["2023-03-08",35.3365,35.5834,35.1425,35.4776,2148500.0],["2023-03-09",35.6451,35.6716,35.0102,35.0278,2153400.0],["2023-03-10",34.9926,35.0719,34.4193,34.5516,2523500.0],["2023-03-13",34.5693,35.2042,34.5428,34.6839,2322000.0],["2023-03-14",34.9044,34.9661,34.34,34.6663,2341600.0],["2023-03-15",34.534,34.8779,34.19,34.7809,2224600.0],["2023-03-16",34.7809,34.9749,34.3047,34.534,2403500.0],["2023-03-17",34.5164,34.5252,33.705,33.8197,4484600.0],["2023-03-20",33.8902,34.2959,33.8638,34.1812,2260000.0],["2023-03-21",34.2518,34.2518,33.7138,33.9608,2314600.0],["2023-03-22",34.0313,34.2606,33.6609,33.6697,2031700.0],["2023-03-23",33.5639,33.8109,33.317,33.4669,2474600.0],["2023-03-24",33.5375,34.2253,33.3523,34.0842,2263800.0],["2023-03-27",34.3311,34.5516,34.2253,34.3664,2331800.0],["2023-03-28",34.4282,34.7633,34.3664,34.534,1862600.0],["2023-03-29",34.6398,34.8867,34.5428,34.6575,2460500.0],["2023-03-30",34.5252,34.6927,34.3753,34.6045,2121300.0],["2023-03-31",34.7104,35.1866,34.7104,35.1689,3059100.0],["2023-04-03",35.2748,35.7951,35.1248,35.6451,4402700.0],["2023-04-04",35.6716,36.1302,35.6716,36.0684,3767900.0],["2023-04-05",36.236,36.4653,35.6804,35.7069,2365300.0],["2023-04-06",35.8568,35.9185,35.3365,35.5481,2743200.0],["2023-04-10",35.4864,35.6187,35.3894,35.4688,1766800.0],["2023-04-11",35.5305,35.8303,35.504,35.5746,1852700.0],["2023-04-12",35.4599,35.7333,35.3453,35.4688,2616500.0],["2023-04-13",35.3718,35.5217,35.0543,35.407,2144300.0],["2023-04-14",35.4292,35.4736,34.7189,34.8609,1864600.0],["2023-04-17",35.074,35.3671,34.9675,35.3582,1785900.0],["2023-04-18",35.225,35.3671,35.003,35.296,1268700.0],["2023-04-19",35.518,35.5624,35.1273,35.3671,1378700.0],["2023-04-20",35.4203,35.5091,35.2694,35.4292,1953600.0],["2023-04-21",35.6512,35.7489,35.1806,35.3848,1281700.0],["2023-04-24",35.4292,35.518,35.1185,35.2516,1243100.0],["2023-04-25",35.2161,35.6512,35.2161,35.5358,1321800.0],["2023-04-26",35.296,35.5624,35.1895,35.376,1510700.0],["2023-04-27",35.3582,35.9087,35.3049,35.8821,1796400.0],["2023-04-28",35.962,36.1129,35.7666,35.9087,3939200.0],["2023-05-01",36.0064,36.2373,35.9354,36.0774,2115300.0],["2023-05-02",36.0242,36.0952,35.5269,35.7045,1668200.0],["2023-05-03",35.8732,36.3527,35.8111,36.0774,2240600.0],["2023-05-04",36.1574,36.3527,35.9442,36.3261,1639800.0],["2023-05-05",36.3527,36.6635,36.2817,36.5836,1787300.0],["2023-05-08",36.2994,36.4237,35.9531,36.0863,2015600.0],["2023-05-09",35.9709,36.1751,35.6335,35.6601,2032100.0],["2023-05-10",35.6423,35.9087,35.5092,35.6335,1483700.0],["2023-05-11",35.6956,35.7933,35.3316,35.7755,1698200.0],["2023-05-12",35.7045,35.891,35.5979,35.7311,1331400.0],["2023-05-15",35.7933,35.8377,35.1362,35.1806,1695300.0],["2023-05-16",35.0208,35.0297,34.3548,34.6567,2230800.0],["2023-05-17",34.6478,34.9497,34.3104,34.9409,1579400.0],["2023-05-18",34.7544,34.9231,34.5857,34.8698,1910900.0],["2023-05-19",34.932,35.1184,34.7899,34.932,2185300.0],["2023-05-22",34.8965,34.9497,34.3903,34.5324,2013100.0],["2023-05-23",34.6745,34.8165,34.2305,34.7189,2941900.0],["2023-05-24",34.7544,34.8521,34.5235,34.5324,2213800.0],["2023-05-25",34.2927,34.5058,33.9108,33.9552,2550200.0],["2023-05-26",33.8842,34.195,33.7244,34.1595,2503600.0],["2023-05-30",33.902,34.2216,33.7865,34.0352,3640500.0],["2023-05-31",34.2039,34.3548,33.7776,33.9641,6814900.0],["2023-06-01",35.6512,36.5747,35.4292,35.6956,5360600.0],["2023-06-02",35.7578,36.2195,35.6867,36.2017,3692400.0],["2023-06-05",36.2195,36.5747,35.9265,36.0153,2039700.0],["2023-06-06",36.1129,36.4681,35.3759,35.8998,4054400.0],["2023-06-07",35.5091,35.8821,35.0296,35.8466,2381600.0],["2023-06-08",35.8111,36.184,35.5713,36.0774,2139800.0],["2023-06-09",36.033,36.3793,35.9798,36.2905,1638400.0],["2023-06-12",36.3349,36.3971,36.1041,36.2994,1348100.0],["2023-06-13",36.1573,36.4237,36.0153,36.255,2283700.0],["2023-06-14",36.4592,36.699,36.3349,36.628,1610800.0],["2023-06-15",36.77,36.9121,36.5481,36.6724,2071400.0],["2023-06-16",36.7079,37.0542,36.6191,36.6457,3334200.0],["2023-06-20",36.5658,36.7168,36.2017,36.2106,2493600.0],["2023-06-21",36.0774,36.2018,35.6335,36.1218,1937900.0],["2023-06-22",36.3172,36.4149,35.8998,36.0597,1543400.0],["2023-06-23",36.184,36.2817,35.891,35.9354,1842900.0],["2023-06-26",35.8554,36.2106,35.5624,36.2106,1231200.0],["2023-06-27",36.2373,36.3971,35.9087,35.9531,1336100.0],["2023-06-28",35.5891,35.5891,34.7633,35.0119,2261200.0],["2023-06-29",34.932,35.4825,34.8077,35.3937,1700100.0],["2023-06-30",35.518,35.7578,35.3937,35.7134,2014800.0],["2023-07-03",35.5713,36.1751,35.4647,36.0686,1055600.0],["2023-07-05",35.891,35.9265,35.5713,35.6601,2446400.0],["2023-07-06",35.5447,35.5624,35.1451,35.3493,1894400.0],["2023-07-07",35.225,35.4026,34.9053,34.9409,2049900.0],["2023-07-10",34.9409,35.3582,34.6567,34.7011,1755500.0],["2023-07-11",34.7189,34.9675,34.6834,34.8165,1834100.0],["2023-07-12",35.1362,35.1451,34.7189,34.7633,1903300.0],["2023-07-13",34.7899,35.3493,34.6389,35.3049,2510400.0],["2023-07-14",35.3899,35.9174,35.1842,35.8816,2481100.0],["2023-07-17",35.7654,35.8638,35.2021,35.22,1649100.0],["2023-07-18",35.1306,35.4703,34.9428,35.1663,1413200.0],["2023-07-19",35.3273,35.524,35.1395,35.372,1541300.0],["2023-07-20",35.4882,35.9621,35.2736,35.9532,1538100.0],["2023-07-21",35.971,36.0515,35.7296,35.8906,1639800.0],["2023-07-24",35.8727,36.284,35.8459,36.2303,1282100.0],["2023-07-25",36.2572,36.3466,36.0068,36.3376,1731000.0],["2023-07-26",36.3108,36.7758,36.3019,36.4896,1238700.0],["2023-07-27",36.5075,36.6685,36.2393,36.3287,1452400.0],["2023-07-28",36.6595,36.7579,36.4449,36.6953,1284200.0],["2023-07-31",36.7042,36.7847,36.4807,36.5522,2517500.0],["2023-08-01",36.6417,36.7311,36.2125,36.2929,1286000.0],["2023-08-02",36.3555,37.3033,36.3198,37.0082,1366500.0],["2023-08-03",36.9188,37.0082,36.4718,36.4986,1577100.0],["2023-08-04",36.5522,36.7221,36.2125,36.2482,1804700.0],["2023-08-07",35.9442,36.4449,35.8816,36.4449,1197300.0],["2023-08-08",36.4449,36.4449,35.7296,35.8906,1183900.0],["2023-08-09",36.0158,36.5344,35.9442,36.4002,1278700.0],["2023-08-10",36.4271,36.7042,36.4181,36.4718,1313200.0],["2023-08-11",36.5701,37.196,36.4539,37.196,1907200.0],["2023-08-14",37.2586,37.3122,36.4896,36.5433,1784300.0],["2023-08-15",36.4539,36.5344,35.971,35.98,1540800.0],["2023-08-16",36.0247,36.0962,35.7922,35.828,1585600.0],["2023-08-17",35.7118,35.8548,35.22,35.2289,2019400.0],["2023-08-18",35.1663,35.4882,34.9696,35.1306,1940900.0],["2023-08-21",34.9786,35.0948,34.6656,34.8176,1952500.0],["2023-08-22",34.6746,34.9875,34.5851,34.8266,2105700.0],["2023-08-23",34.7908,34.8623,34.299,34.3974,1883900.0],["2023-08-24",34.5404,34.9517,34.5404,34.7997,1761900.0],["2023-08-25",35.0769,35.3452,34.8891,35.211,1536500.0],["2023-08-28",35.3094,35.5508,35.2468,35.5329,1425100.0],["2023-08-29",35.6402,35.7475,35.2289,35.5955,1702600.0],["2023-08-30",35.7654,35.8727,35.3809,35.4614,2397600.0],["2023-08-31",35.363,35.5508,34.2901,34.5047,5648000.0],["2023-09-01",34.3795,34.8802,34.1381,34.3348,3217300.0],["2023-09-05",34.3527,34.4063,33.6552,33.6642,2960400.0],["2023-09-06",33.6999,33.8251,33.2976,33.3065,2451200.0],["2023-09-07",33.3959,33.4407,32.9936,33.0651,2960100.0],["2023-09-08",33.074,33.226,32.8863,33.1903,2633900.0],["2023-09-11",33.1992,33.6105,33.1724,33.4049,1970200.0],["2023-09-12",33.4407,33.4943,33.0562,33.4407,2033400.0],["2023-09-13",33.4943,33.6016,33.2886,33.5748,1824400.0],["2023-09-14",33.6195,34.4153,33.6195,34.3437,2101800.0],["2023-09-15",34.3348,34.5226,34.1828,34.1917,4139400.0],["2023-09-18",34.308,34.3795,33.7894,34.1738,1846100.0],["2023-09-19",34.1917,34.4868,34.0844,34.3616,1844200.0],["2023-09-20",34.5226,34.8355,34.3437,34.6835,2041300.0],["2023-09-21",34.6567,35.3899,34.4868,35.1663,2692500.0],["2023-09-22",35.1753,35.211,34.7818,34.7908,2100800.0],["2023-09-25",34.6567,34.9607,34.5494,34.8087,1674900.0],["2023-09-26",34.7997,35.0948,34.7103,34.7371,1996400.0],["2023-09-27",34.7103,34.8266,34.0576,34.2722,1626000.0],["2023-09-28",34.3616,34.4778,33.9861,34.004,1755700.0],["2023-09-29",34.1649,34.3795,33.9592,34.004,2004800.0],["2023-10-02",33.8698,33.8788,33.1903,33.5658,1888000.0],["2023-10-03",33.2797,33.8877,33.1992,33.7089,2483500.0],["2023-10-04",33.6731,34.1023,33.5122,34.0665,1817500.0],["2023-10-05",33.9682,34.2185,33.2618,33.3959,3170600.0],["2023-10-06",33.235,33.2708,32.1531,32.9668,2782900.0],["2023-10-09",32.8148,32.9399,31.6613,32.2336,4866300.0],["2023-10-10",32.5376,33.2976,32.5376,32.9131,3151900.0],["2023-10-11",32.9667,33.074,32.2693,32.3945,2250900.0],["2023-10-12",32.1889,32.3587,28.7911,29.2114,8080400.0],["2023-10-13",28.9364,29.0806,27.683,28.8732,7341800.0],["2023-10-16",28.9003,29.2339,28.233,28.9634,5147300.0],["2023-10-17",28.9183,29.4503,28.8552,29.2249,3473700.0],["2023-10-18",29.288,29.4143,28.7199,28.729,2647900.0],["2023-10-19",28.729,29.0536,28.5847,28.6929,2657000.0],["2023-10-20",28.8462,28.9724,28.3142,28.3322,3068400.0],["2023-10-23",28.1969,28.4134,27.8813,27.9174,2984000.0],["2023-10-24",27.9174,28.1519,27.8272,27.9174,5064600.0],["2023-10-25",27.9805,29.0085,27.8904,28.9634,5677100.0],["2023-10-26",29.0356,29.0806,28.5576,28.8913,3609900.0],["2023-10-27",28.738,28.8642,28.224,28.3052,2891500.0],["2023-10-30",28.4855,28.9814,28.4855,28.9093,2557100.0],["2023-10-31",29.0626,29.4864,29.0175,29.3512,7189300.0],["2023-11-01",29.3151,29.4594,28.9814,29.252,4235700.0],["2023-11-02",29.5044,30.0906,29.3962,29.9192,3305300.0],["2023-11-03",30.2799,30.3701,29.6036,29.6397,2215500.0],["2023-11-06",29.6307,29.7389,29.2971,29.3331,1999100.0],["2023-11-07",29.3421,29.5044,29.2159,29.3872,2129000.0],["2023-11-08",29.4684,29.4774,29.1979,29.279,1894900.0],["2023-11-09",29.3782,29.3962,29.1257,29.3151,2175000.0],["2023-11-10",29.4323,29.4323,29.1438,29.3061,2115500.0],["2023-11-13",29.1438,29.4594,29.1167,29.2429,2379100.0],["2023-11-14",29.5135,29.9012,29.3331,29.6848,3841700.0],["2023-11-15",29.7299,29.775,29.3782,29.5225,2059100.0],["2023-11-16",29.4594,29.7479,29.3061,29.4503,7867200.0],["2023-11-17",29.6127,29.6127,29.1528,29.3241,3708400.0],["2023-11-20",29.1528,29.288,28.9995,29.0265,2797200.0],["2023-11-21",29.1077,29.5045,28.9995,29.261,8459100.0],["2023-11-22",29.5315,29.6036,29.1618,29.3872,3400000.0],["2023-11-24",29.4864,29.6758,29.4143,29.5045,1191400.0],["2023-11-27",29.5135,29.5495,28.738,28.8191,3757500.0],["2023-11-28",28.7921,28.9634,28.5396,28.8101,5487500.0],["2023-11-29",28.4494,28.5937,27.16,27.4756,8596600.0],["2023-11-30",27.5026,27.8363,27.178,27.5838,7201800.0],["2023-12-01",27.5838,28.2601,27.5477,28.242,2968900.0],["2023-12-04",28.242,28.7831,28.242,28.6208,2454900.0],["2023-12-05",28.6478,28.738,28.206,28.2601,2153100.0],["2023-12-06",28.1879,28.8101,28.0797,28.765,3016700.0],["2023-12-07",28.8552,28.9003,28.4224,28.7199,2546700.0],["2023-12-08",28.756,28.756,28.2781,28.2961,2133700.0],["2023-12-11",28.5216,28.7921,28.3052,28.5937,3222700.0],["2023-12-12",28.5757,28.6298,28.2871,28.5486,1899500.0],["2023-12-13",28.4765,29.4954,28.3232,29.4864,2468100.0],["2023-12-14",29.5586,29.6217,28.738,28.7831,3134600.0],["2023-12-15",28.6478,28.738,27.9805,28.0256,5677200.0],["2023-12-18",28.206,28.7019,27.9354,28.5035,2884300.0],["2023-12-19",28.5486,28.6749,28.2871,28.6117,3151000.0],["2023-12-20",28.4314,28.6568,28.3142,28.3412,2917400.0],["2023-12-21",28.5576,28.7109,28.1969,28.5576,2072700.0],["2023-12-22",28.6298,28.8462,28.4765,28.6388,1526400.0],["2023-12-26",28.5757,28.7831,28.4224,28.6839,1567500.0],["2023-12-27",28.6568,28.7109,28.5035,28.6839,1521800.0],["2023-12-28",28.6117,28.9454,28.6117,28.8011,2798900.0],["2023-12-29",28.7741,29.0085,28.738,28.9544,1987000.0],["2024-01-02",28.9364,29.775,28.8913,29.5766,3226600.0],["2024-01-03",29.6668,29.775,29.3061,29.3962,3092400.0],["2024-01-04",29.3331,29.4684,28.9995,29.1438,2851000.0],["2024-01-05",29.0716,29.279,28.7831,28.9995,1842100.0],["2024-01-08",28.8372,29.0716,28.6839,28.9273,2265600.0],["2024-01-09",28.8011,29.1798,28.6388,29.0626,2410800.0],["2024-01-10",29.0626,29.0987,28.6749,28.756,2736300.0],["2024-01-11",28.7921,28.8732,28.5126,28.6478,3559900.0],["2024-01-12",28.8234,28.9781,28.6596,28.9417,1883500.0],["2024-01-16",29.0418,29.06,28.3685,28.4959,2227500.0],["2024-01-17",28.3321,28.5414,28.2138,28.3958,2469000.0],["2024-01-18",28.1956,28.3139,27.9591,28.2775,2544000.0],["2024-01-19",28.323,28.323,27.7316,27.8772,2946200.0],["2024-01-22",27.8408,27.8499,27.4314,27.6133,3103000.0],["2024-01-23",27.7771,27.95,27.4678,27.95,3500500.0],["2024-01-24",27.9591,28.0682,27.6588,27.6588,2109200.0],["2024-01-25",27.7316,27.9409,27.5133,27.677,3004100.0],["2024-01-26",27.8408,28.3139,27.8408,28.1956,2519000.0],["2024-01-29",28.2684,28.2775,27.7862,27.8135,2947500.0],["2024-01-30",27.8135,27.9955,27.6133,27.9136,2419800.0],["2024-01-31",27.9773,28.1683,27.6224,27.6315,5709100.0],["2024-02-01",27.5314,28.1228,27.213,28.0773,3024200.0],["2024-02-02",28.0682,28.1501,27.6133,27.8408,3126100.0],["2024-02-05",27.7316,27.7316,27.0765,27.1129,3511000.0],["2024-02-06",27.0674,27.6133,27.0492,27.3768,2875700.0],["2024-02-07",27.486,27.5224,26.9037,27.0492,3104500.0],["2024-02-08",26.931,27.0947,26.6944,26.8127,3589100.0],["2024-02-09",26.749,26.749,26.3578,26.4397,3791900.0],["2024-02-12",26.4124,26.9492,26.3214,26.931,2900500.0],["2024-02-13",26.8946,27.1129,26.0575,26.1303,4173700.0],["2024-02-14",26.1667,26.2304,25.9392,26.2031,2690400.0],["2024-02-15",26.3305,26.5852,26.2486,26.4851,2380300.0],["2024-02-16",26.3942,26.5397,26.1758,26.376,5655100.0],["2024-02-20",26.4669,27.031,26.3851,26.7854,2673800.0],["2024-02-21",26.9037,27.0765,26.7217,27.0583,3797700.0],["2024-02-22",26.7126,27.6133,26.5488,27.5496,3779800.0],["2024-02-23",27.4951,27.9773,27.4132,27.7589,4050700.0],["2024-02-26",27.768,27.9409,27.5315,27.7043,2845300.0],["2024-02-27",27.7953,28.2411,27.7316,28.1137,3677000.0],["2024-02-28",28.2411,28.3139,27.8226,28.0501,4769600.0],["2024-02-29",31.6257,32.7539,30.9342,32.1352,14658900.0],["2024-03-01",32.1352,32.1625,30.2064,30.361,6864500.0],["2024-03-04",30.3155,30.7795,30.2427,30.725,3110500.0],["2024-03-05",30.8068,31.4346,30.7613,30.9524,3373900.0],["2024-03-06",31.0252,31.1981,30.8978,31.1071,2512000.0],["2024-03-07",31.1799,31.1799,30.725,30.9069,2566400.0],["2024-03-08",30.8796,31.1617,30.7431,31.0343,2765200.0],["2024-03-11",30.9433,31.4619,30.8978,31.1071,2610900.0],["2024-03-12",31.0252,31.189,30.9069,31.0798,2115600.0],["2024-03-13",31.1708,31.4255,31.0434,31.3709,2769600.0],["2024-03-14",31.1981,31.3527,30.5521,30.6795,3273200.0],["2024-03-15",30.5066,31.0889,30.3974,31.0616,5402700.0],["2024-03-18",30.9342,31.7076,30.8887,31.2527,3799000.0],["2024-03-19",31.2527,31.4346,31.0798,31.3709,2195000.0],["2024-03-20",31.4892,31.5711,31.1981,31.3891,2233800.0],["2024-03-21",31.3709,31.5347,31.1617,31.1708,2073300.0],["2024-03-22",31.2981,31.3436,31.0525,31.2799,1585400.0],["2024-03-25",31.3345,31.3891,31.0616,31.1344,1622900.0],["2024-03-26",31.2708,31.4983,31.189,31.2527,2733000.0],["2024-03-27",31.38,31.7167,31.38,31.7076,3725000.0],["2024-03-28",31.7986,31.9532,31.6348,31.744,2274700.0],["2024-04-01",31.7986,31.9623,31.5893,31.8258,3229200.0],["2024-04-02",31.9077,32.3081,31.7894,32.0624,4290700.0],["2024-04-03",31.9623,31.9987,31.4346,31.5984,3263800.0],["2024-04-04",31.7804,32.0806,31.4528,31.9987,2576900.0],["2024-04-05",31.8895,31.9623,31.4073,31.5711,1949400.0],["2024-04-08",31.562,32.0351,31.4892,31.9441,2537400.0],["2024-04-09",31.9987,32.2717,31.8895,32.1261,2614400.0],["2024-04-10",31.8713,32.1261,31.4801,31.6348,2395200.0],["2024-04-11",31.8349,31.935,31.4983,31.7985,2286100.0],["2024-04-12",31.7646,31.7646,30.9391,31.1225,3025800.0],["2024-04-15",31.2234,31.4619,30.9849,31.1042,2459200.0],["2024-04-16",31.2418,31.2968,30.9941,31.0125,2266300.0],["2024-04-17",31.1409,31.3977,30.9666,31.2234,2193600.0],["2024-04-18",31.4161,31.5536,31.2143,31.5353,2064600.0],["2024-04-19",31.627,31.9114,31.5261,31.8655,2359700.0],["2024-04-22",32.0123,32.3792,31.6821,32.2324,2024100.0],["2024-04-23",32.3241,32.4342,32.1682,32.2324,1595900.0],["2024-04-24",31.9205,32.7277,31.7463,32.6544,2209000.0],["2024-04-25",32.7186,32.902,32.2874,32.3517,1816400.0],["2024-04-26",32.2599,32.6544,32.1957,32.3975,2088200.0],["2024-04-29",32.4709,32.636,32.3792,32.4892,1470100.0],["2024-04-30",32.4526,32.7369,32.2049,32.6177,4486400.0],["2024-05-01",32.4159,32.5993,32.1499,32.3333,1774900.0],["2024-05-02",32.4342,32.5718,32.1957,32.4892,1668900.0],["2024-05-03",32.5626,32.5626,31.9389,32.2599,1627900.0],["2024-05-06",32.3883,32.4067,31.7279,31.9205,2212200.0],["2024-05-07",32.0948,32.425,31.9664,32.3884,1575200.0],["2024-05-08",32.3792,32.425,32.1223,32.2141,1200000.0],["2024-05-09",32.315,32.4892,31.9756,32.4617,1044600.0],["2024-05-10",32.4617,32.7552,32.3792,32.6819,1093900.0],["2024-05-13",32.6819,33.1588,32.5535,32.6085,1671900.0],["2024-05-14",32.7002,33.0029,32.6177,32.8195,1674000.0],["2024-05-15",32.8653,32.9662,32.5351,32.6544,1704600.0],["2024-05-16",32.7644,33.2781,32.6727,33.1038,2217400.0],["2024-05-17",33.1038,33.324,32.9204,33.3056,2887600.0],["2024-05-20",33.2964,33.8101,33.1222,33.7275,3195500.0],["2024-05-21",33.7275,33.7551,33.1864,33.4157,2338000.0],["2024-05-22",32.9846,33.0763,32.425,32.5351,2329200.0],["2024-05-23",32.3333,32.4067,31.8288,31.8747,2290800.0],["2024-05-24",31.9939,32.3241,31.9205,32.2049,2474900.0],["2024-05-28",32.0948,32.104,31.4894,31.8288,2640800.0],["2024-05-29",31.5903,31.6912,31.2051,31.2785,3770900.0],["2024-05-30",30.8932,31.04,27.9855,28.2423,9427900.0],["2024-05-31",28.169,28.7468,28.1139,28.4166,9146800.0],["2024-06-03",28.4717,28.8019,28.0405,28.3524,3096800.0],["2024-06-04",28.2332,28.5175,28.1781,28.1965,2372700.0],["2024-06-05",28.1139,28.1965,27.8938,28.0681,3118600.0],["2024-06-06",28.1231,28.4808,27.958,28.3249,2016400.0],["2024-06-07",28.1231,28.5267,27.9947,28.1048,1877200.0],["2024-06-10",28.0497,28.1048,27.6461,28.0497,2419100.0],["2024-06-11",27.9213,28.1323,27.8388,28.1139,1772000.0],["2024-06-12",28.2607,28.2699,27.8938,27.9763,2068700.0],["2024-06-13",27.9763,28.2148,27.747,28.1139,2240400.0],["2024-06-14",28.1139,28.1965,27.8388,27.958,2177000.0],["2024-06-17",27.8571,28.279,27.7654,28.1965,1929100.0],["2024-06-18",28.224,28.3432,27.8112,27.8571,2291200.0],["2024-06-20",27.8204,28.1781,27.7562,27.958,1888400.0],["2024-06-21",28.0864,28.2882,27.8846,28.1048,3818400.0],["2024-06-24",28.1048,28.5359,28.0772,28.3983,2435800.0],["2024-06-25",28.3341,28.4625,27.8479,27.8571,2350200.0],["2024-06-26",27.7562,27.8571,27.637,27.7195,1892100.0],["2024-06-27",27.7562,27.8112,27.5269,27.7195,1716700.0],["2024-06-28",27.6828,27.9855,27.5911,27.9672,3256900.0],["2024-07-01",28.0589,28.1965,27.8754,27.9121,2159500.0],["2024-07-02",27.9672,28.1231,27.8388,28.0222,1786600.0],["2024-07-03",28.0681,28.1048,27.6645,27.7379,727000.0],["2024-07-05",27.7287,27.8021,27.5727,27.7837,1649100.0],["2024-07-08",27.8479,27.8663,27.4994,27.6553,1820700.0],["2024-07-09",27.6278,27.7379,27.5269,27.5544,2522600.0],["2024-07-10",27.7379,27.9396,27.6278,27.8938,1967300.0],["2024-07-11",27.9488,28.4808,27.903,28.3157,2581000.0],["2024-07-12",28.4992,28.6826,28.224,28.4075,2506400.0],["2024-07-15",28.5028,28.6139,28.2621,28.2806,1789800.0],["2024-07-16",28.3917,29.0767,28.3269,29.0305,2099700.0],["2024-07-17",29.1508,29.9006,29.0675,29.771,2918400.0],["2024-07-18",29.5211,30.2246,29.5211,29.8358,1824100.0],["2024-07-19",29.9377,30.0302,29.2804,29.4285,2235500.0],["2024-07-22",29.4193,29.4748,28.799,29.0119,1759600.0],["2024-07-23",29.0675,29.1971,28.7713,28.8638,1619600.0],["2024-07-24",28.7805,29.2341,28.7805,29.1693,1845100.0],["2024-07-25",29.3267,29.9654,29.2526,29.4748,2360900.0],["2024-07-26",29.4841,29.7155,29.41,29.6322,1632000.0],["2024-07-29",29.5581,29.7062,29.3822,29.5303,2012400.0],["2024-07-30",29.3822,29.7247,29.2341,29.6414,2076500.0],["2024-07-31",29.6414,29.8636,29.5211,29.7247,4401200.0],["2024-08-01",29.8081,30.1413,29.6692,30.0487,1630800.0],["2024-08-02",30.3172,30.5301,29.697,30.4283,1633800.0],["2024-08-05",30.345,30.6782,29.5303,29.7155,2918300.0],["2024-08-06",29.7618,30.0117,29.41,29.4378,2805000.0],["2024-08-07",29.4378,29.8821,29.2711,29.5951,1909100.0],["2024-08-08",29.4378,29.8451,29.3267,29.5951,1461700.0],["2024-08-09",29.5581,29.7155,29.2434,29.6507,1350100.0],["2024-08-12",29.6044,29.7062,28.8823,28.9286,1531400.0],["2024-08-13",29.9932,30.0487,29.1601,29.4378,2754400.0],["2024-08-14",29.7525,30.1135,29.6877,29.8636,1829800.0],["2024-08-15",29.9377,30.0765,29.5581,29.6414,2402500.0],["2024-08-16",29.5766,29.9932,29.4841,29.9562,2223500.0],["2024-08-19",29.9469,30.2802,29.8636,30.2524,1426400.0],["2024-08-20",30.1691,30.1691,29.771,29.9284,1625000.0],["2024-08-21",30.0858,30.2524,29.8821,30.0302,1525400.0],["2024-08-22",30.0858,30.0858,29.4378,29.5766,1652700.0],["2024-08-23",29.8173,30.021,29.447,29.5118,2325700.0],["2024-08-26",29.6229,30.0117,29.5303,29.9562,1833000.0],["2024-08-27",29.9747,29.9932,29.6507,29.8173,1712500.0],["2024-08-28",29.8173,30.1321,29.7155,29.9839,2171900.0],["2024-08-29",30.1691,30.2802,29.697,29.7988,1800400.0],["2024-08-30",29.8173,30.1506,29.7433,30.1321,3679900.0],["2024-09-03",30.1321,30.6967,29.8821,30.6782,3205800.0],["2024-09-04",27.6326,28.7805,27.0402,28.7065,5813500.0],["2024-09-05",29.0305,29.8543,28.7713,29.7247,4269600.0],["2024-09-06",29.6785,30.3265,29.6229,30.1506,2687700.0],["2024-09-09",30.1506,30.2246,29.8451,29.9932,2533500.0],["2024-09-10",30.0487,30.1228,29.7525,29.8266,2123500.0],["2024-09-11",29.6692,29.8266,28.9101,29.0119,1760200.0],["2024-09-12",28.8916,29.2989,28.762,29.2711,2398900.0],["2024-09-13",29.3174,29.734,29.2711,29.697,1703200.0],["2024-09-16",29.9469,30.1876,29.8636,30.1135,1711600.0],["2024-09-17",29.8729,30.2709,29.8729,29.9654,1759400.0],["2024-09-18",29.9839,30.3913,29.8821,29.9932,1699400.0],["2024-09-19",30.0117,30.1043,29.5211,29.7433,1817000.0],["2024-09-20",29.734,29.8081,29.2804,29.41,6532300.0],["2024-09-23",29.3359,29.4841,29.0953,29.1415,2028100.0],["2024-09-24",29.2249,29.2711,28.799,28.8546,1919000.0],["2024-09-25",28.9842,29.0212,28.6324,28.799,3227600.0],["2024-09-26",28.6972,29.2619,28.6972,29.2249,3654600.0],["2024-09-27",29.3915,29.7247,29.3267,29.3637,1653200.0],["2024-09-30",29.5951,29.5951,29.2434,29.3452,1978800.0],["2024-10-01",29.2711,29.4378,29.0119,29.3082,2161500.0],["2024-10-02",29.1786,29.3637,29.049,29.1971,1906800.0],["2024-10-03",29.0675,29.0675,28.5861,28.799,2163600.0],["2024-10-04",28.7342,29.0953,28.6972,29.0212,1816800.0],["2024-10-07",29.0212,29.0212,28.799,28.9379,1620800.0],["2024-10-08",28.8823,28.9379,28.4843,28.762,1869300.0],["2024-10-09",28.8268,28.8731,28.5861,28.6787,1914900.0],["2024-10-10",28.799,29.0027,28.5861,28.6879,1702300.0],["2024-10-11",28.8638,28.9379,28.6417,28.7713,1814300.0],["2024-10-14",28.8268,28.9286,28.6139,28.9101,1571500.0],["2024-10-15",29.025,29.4267,28.9316,29.0904,2068200.0],["2024-10-16",29.0717,29.2866,28.997,29.1745,2239400.0],["2024-10-17",29.1465,29.5388,29.0811,29.4828,1934900.0],["2024-10-18",29.5575,30.09,29.2679,30.0713,2855600.0],["2024-10-21",29.6322,29.7817,29.1932,29.2586,1880400.0],["2024-10-22",29.2492,29.2492,28.8755,29.0437,1409900.0],["2024-10-23",28.9316,29.2119,28.8475,29.1371,1311100.0],["2024-10-24",29.2119,29.3987,29.0344,29.0437,1383700.0],["2024-10-25",29.1465,29.3707,28.997,29.0157,1173800.0],["2024-10-28",29.0811,29.2773,28.8382,28.9036,1612200.0],["2024-10-29",28.8382,29.0157,28.6046,28.67,2414100.0],["2024-10-30",28.6513,28.8569,28.5673,28.6046,1941900.0],["2024-10-31",28.586,28.7728,28.4085,28.5392,3654900.0],["2024-11-01",28.6513,28.9316,28.5206,28.8849,1897300.0],["2024-11-04",28.9316,29.0344,28.5953,28.7167,1983300.0],["2024-11-05",28.7261,29.0717,28.4271,29.053,1781100.0],["2024-11-06",29.1278,29.4174,28.614,28.6981,2872400.0],["2024-11-07",28.6607,28.8475,28.231,28.2777,2487400.0],["2024-11-08",28.2216,28.4271,28.0068,28.3244,2147100.0],["2024-11-11",28.3711,28.6981,28.2777,28.3617,1901500.0],["2024-11-12",28.6046,28.8662,28.3711,28.3898,1898500.0],["2024-11-13",28.3898,28.4271,28.0628,28.3898,2638600.0],["2024-11-14",28.4645,28.997,28.3804,28.4085,2596900.0],["2024-11-15",28.3337,28.6607,27.2594,27.2874,4146000.0],["2024-11-18",27.5303,27.6237,27.166,27.4649,2885200.0],["2024-11-19",27.2314,27.8106,27.1753,27.7732,1809100.0],["2024-11-20",27.7358,28.2496,27.7172,28.231,2590200.0],["2024-11-21",28.2029,28.5486,28.0348,28.4925,2093500.0],["2024-11-22",28.5486,28.8382,28.5112,28.6513,1999900.0],["2024-11-25",28.9409,29.3893,28.9129,29.3613,4316800.0],["2024-11-26",29.2959,29.6229,29.1745,29.5388,2312200.0],["2024-11-27",29.6883,29.9499,29.5949,29.8191,2220600.0],["2024-11-29",29.8004,30.3516,29.7537,30.2955,1904800.0],["2024-12-02",30.3422,30.3422,29.7537,30.0246,3020800.0],["2024-12-03",29.9405,30.062,29.6042,29.7257,2999400.0],["2024-12-04",28.9783,29.9218,28.8102,29.8845,4124700.0],["2024-12-05",30.0246,30.7533,29.8938,30.6972,3162900.0],["2024-12-06",30.8093,30.8747,30.3048,30.3329,2147600.0],["2024-12-09",30.2488,31.1176,30.2488,30.9961,2633100.0],["2024-12-10",31.0055,31.538,30.7626,31.3418,2393700.0],["2024-12-11",31.5473,31.5753,30.9494,30.9494,3725900.0],["2024-12-12",31.1269,31.1269,30.6505,30.8654,1633600.0],["2024-12-13",30.828,30.9308,30.4823,30.7719,2508600.0],["2024-12-16",30.7159,30.9401,30.2021,30.2114,2665000.0],["2024-12-17",30.0993,30.5477,29.9312,30.0339,2710000.0],["2024-12-18",29.6603,30.0433,29.2773,29.8004,4278500.0],["2024-12-19",29.5668,29.8378,29.38,29.5015,2889300.0],["2024-12-20",29.5575,29.7911,29.4454,29.5949,4859800.0],["2024-12-23",29.408,29.6229,29.2773,29.4734,1845800.0],["2024-12-24",29.4174,29.6696,29.2866,29.5295,844000.0],["2024-12-26",29.38,29.6789,29.3146,29.5949,1253000.0],["2024-12-27",29.408,29.8938,29.408,29.7537,1718600.0],["2024-12-30",29.6603,29.6789,29.0624,29.1465,1626300.0],["2024-12-31",29.1558,29.3426,28.969,29.3053,1529000.0],["2025-01-02",29.4174,29.6322,29.3146,29.4454,1452200.0],["2025-01-03",29.2679,29.4828,29.1371,29.2959,1817400.0],["2025-01-06",29.2586,29.2679,28.5019,28.6607,2071300.0],["2025-01-07",28.8288,29.1838,28.1002,28.1562,2262500.0],["2025-01-08",28.1936,28.4645,28.0161,28.4365,2030000.0],["2025-01-10",28.287,28.586,27.8573,28.0722,3194500.0],["2025-01-13",28.2514,28.6664,28.1099,28.5438,3314200.0],["2025-01-14",28.2514,28.6004,28.0344,28.308,2150300.0],["2025-01-15",28.4306,28.4778,27.6948,27.9212,2851200.0],["2025-01-16",27.7797,28.2419,27.4685,28.1948,2894800.0],["2025-01-17",28.0627,28.2985,28.0156,28.2325,2515100.0],["2025-01-21",28.2136,29.1381,28.1759,29.1098,3362300.0],["2025-01-22",29.1381,29.1381,28.5627,28.6287,2217800.0],["2025-01-23",28.5815,29.1758,28.4683,29.1098,2138400.0],["2025-01-24",29.0343,29.2701,28.9211,29.1286,1518600.0],["2025-01-27",29.6003,30.1379,29.4682,29.6663,2775600.0],["2025-01-28",29.5154,29.6663,28.6381,28.7325,2449200.0],["2025-01-29",28.8079,28.8173,28.3363,28.4683,2098900.0],["2025-01-30",28.7513,28.7702,28.4589,28.7042,1736400.0],["2025-01-31",28.5249,28.6193,28.2325,28.2797,11604200.0],["2025-02-03",28.0816,28.2514,27.5062,27.9212,2914400.0],["2025-02-04",28.0816,28.1288,27.7137,27.7231,2235600.0],["2025-02-05",27.5911,27.9118,27.459,27.6099,4301300.0],["2025-02-06",27.9684,27.9778,27.4779,27.525,1796300.0],["2025-02-07",27.6194,27.6194,27.1855,27.5439,3772300.0],["2025-02-10",27.5722,27.6005,27.1949,27.2326,2224000.0],["2025-02-11",27.1666,27.3647,26.9779,27.3553,2422900.0],["2025-02-12",27.0062,27.2609,26.9119,26.9119,2661300.0],["2025-02-13",26.9119,27.0062,26.6667,26.9213,3037500.0],["2025-02-14",27.044,27.2138,26.761,26.8459,2791100.0],["2025-02-18",26.7421,26.827,26.4403,26.6855,4050200.0],["2025-02-19",26.7987,27.0911,26.6289,26.9402,2681400.0],["2025-02-20",26.8365,27.2138,26.8082,27.2138,2183200.0],["2025-02-21",27.2798,28.1099,27.1383,27.9684,2828400.0],["2025-02-24",27.9024,28.0722,27.5062,27.5722,4401700.0],["2025-02-25",27.6948,28.0061,27.6005,27.7514,2754700.0],["2025-02-26",27.6099,27.6477,26.9402,27.1006,4349500.0],["2025-02-27",26.9402,27.0911,26.0252,26.7704,4641800.0],["2025-02-28",27.0251,27.1383,26.5818,27.0062,6051400.0],["2025-03-03",27.0062,27.8363,26.8648,27.808,3583400.0],["2025-03-04",28.0627,28.1759,27.2515,27.2609,2826700.0],["2025-03-05",27.0534,27.5156,26.9685,27.1289,2029200.0],["2025-03-06",27.2232,27.4968,26.9685,27.3553,1970200.0],["2025-03-07",27.2421,28.591,27.2421,28.2419,2855000.0],["2025-03-10",28.4872,29.3173,28.4117,28.5532,3639500.0],["2025-03-11",28.4872,28.5061,28.0439,28.2231,3360000.0],["2025-03-12",27.7609,28.0344,27.4685,27.5628,2912600.0],["2025-03-13",27.6382,28.0627,27.5628,27.8175,2376200.0],["2025-03-14",27.6288,27.9873,27.5628,27.8646,2700600.0],["2025-03-17",27.9307,28.4872,27.8646,28.2608,2412500.0],["2025-03-18",28.3646,28.5344,28.1005,28.2419,2408800.0],["2025-03-19",28.0816,28.2136,27.9212,28.0816,3208700.0],["2025-03-20",28.0722,28.1948,27.7797,27.9967,3137800.0],["2025-03-21",27.9401,28.3551,27.8458,28.2797,9492800.0],["2025-03-24",28.0344,28.3268,27.3741,27.6005,4098900.0],["2025-03-25",27.6477,27.6665,27.1289,27.176,3311400.0],["2025-03-26",27.2704,28.0061,27.2704,27.9024,2194800.0],["2025-03-27",28.1571,28.7136,28.0816,28.6004,2717400.0],["2025-03-28",28.789,28.8268,28.4495,28.6381,2168300.0],["2025-03-31",28.8456,29.4588,28.7796,29.1852,3340700.0],["2025-04-01",29.3173,29.3645,28.8456,28.9966,2517200.0],["2025-04-02",29.0154,29.1569,28.657,28.8834,2209600.0],["2025-04-03",29.006,29.7418,29.006,29.6569,3776100.0],["2025-04-04",29.6003,30.2511,28.8456,28.9966,4262100.0],["2025-04-07",28.5438,29.0815,28.0816,28.3363,4345300.0],["2025-04-08",28.7042,28.723,27.393,27.6571,3648700.0],["2025-04-09",27.3553,28.2231,27.1477,28.025,4226700.0],["2025-04-10",28.025,28.5438,27.4402,27.8363,5056200.0],["2025-04-11",28.0627,28.8268,27.8741,28.591,3581500.0],["2025-04-14",28.4767,29.3624,28.4291,29.0957,3908600.0],["2025-04-15",29.4957,29.4957,28.8481,28.9338,2187200.0],["2025-04-16",29.1719,29.1719,28.6386,28.7433,2438900.0],["2025-04-17",28.7338,29.2291,28.6767,29.1243,2859000.0],["2025-04-21",29.0005,29.0195,28.6672,28.9529,2259400.0],["2025-04-22",28.9814,29.3053,28.8862,29.2481,2322800.0],["2025-04-23",29.191,29.41,28.9053,29.3434,2047900.0],["2025-04-24",29.1719,29.2481,28.6576,28.7529,1879600.0],["2025-04-25",28.6481,28.7148,28.1719,28.2862,2383900.0],["2025-04-28",28.229,28.3719,27.9719,28.1148,2257300.0],["2025-04-29",28.1052,28.2386,27.7909,28.2005,2341400.0],["2025-04-30",28.4576,28.61,27.9529,28.4767,3312000.0],["2025-05-01",28.1529,28.2386,27.8386,27.991,2391000.0],["2025-05-02",28.1338,28.229,27.8481,27.9148,2964800.0],["2025-05-05",27.8957,27.9148,27.4481,27.8195,2530600.0],["2025-05-06",27.7433,27.9148,27.6386,27.7624,1759900.0],["2025-05-07",27.7909,27.9529,27.6005,27.7243,2286400.0],["2025-05-08",27.7433,28.3243,27.6671,27.991,2614300.0],["2025-05-09",27.8576,28.1148,27.791,27.8195,1609200.0],["2025-05-12",27.7909,28.2386,27.6386,28.1433,2999300.0],["2025-05-13",28.0386,28.1433,27.61,27.8767,2685900.0],["2025-05-14",27.7433,27.9052,27.5243,27.7719,4189600.0],["2025-05-15",27.9433,28.7624,27.9433,28.7243,2966100.0],["2025-05-16",28.6957,29.0957,28.5814,29.0767,3068500.0],["2025-05-19",29.0481,29.0481,28.6291,28.6862,2622300.0],["2025-05-20",28.6576,29.01,28.6291,28.7052,3773300.0],["2025-05-21",28.6386,28.6957,27.9814,28.0195,3265500.0],["2025-05-22",27.8957,28.1243,27.61,28.0481,3260800.0],["2025-05-23",28.0481,28.1529,27.6195,28.0386,2770800.0],["2025-05-27",28.3814,28.8195,28.2576,28.7624,4867600.0],["2025-05-28",28.8767,29.0005,28.391,28.61,4251500.0],["2025-05-29",27.9148,29.0386,27.4005,28.9338,6055400.0],["2025-05-30",29.0672,29.391,28.9053,29.2195,4464400.0],["2025-06-02",28.991,29.3815,28.9529,29.3815,3431100.0],["2025-06-03",29.2481,29.6957,29.1243,29.3815,2921300.0],["2025-06-04",29.4291,29.4767,29.1053,29.2386,2566900.0],["2025-06-05",29.2195,29.4481,29.0672,29.2481,2838000.0],["2025-06-06",29.3243,29.4481,28.9243,29.2005,2049700.0],["2025-06-09",29.0767,29.7338,29.0672,29.7053,2933100.0],["2025-06-10",29.7719,29.9338,29.4862,29.6672,2371600.0],["2025-06-11",29.6862,29.6862,29.3243,29.4576,2703200.0],["2025-06-12",29.4862,29.591,29.2576,29.5719,1766600.0],["2025-06-13",29.5243,29.6957,29.0481,29.1243,1980200.0],["2025-06-16",29.2386,29.3434,28.6481,28.8386,2133300.0],["2025-06-17",28.7243,28.9433,28.5529,28.6291,2141000.0],["2025-06-18",28.6195,28.8195,28.4576,28.7243,2511500.0],["2025-06-20",28.6862,29.0767,28.6767,28.9624,7404200.0],["2025-06-23",29.2957,29.6291,29.1719,29.3815,3746000.0],["2025-06-24",29.2576,29.3243,28.9148,28.9529,3699300.0],["2025-06-25",28.6291,28.7148,28.3052,28.4195,3790100.0],["2025-06-26",28.5338,28.9338,28.5338,28.81,2571100.0],["2025-06-27",28.81,29.0576,28.7529,29.0195,3848800.0],["2025-06-30",28.9433,29.1624,28.5433,28.81,2979500.0],["2025-07-01",28.81,29.6291,28.81,29.2386,2830800.0],["2025-07-02",29.2005,29.4481,29.1053,29.3434,2679900.0],["2025-07-03",29.4195,29.4291,28.9243,29.0195,2548100.0],["2025-07-07",28.9624,29.0957,28.7052,29.0576,2602100.0],["2025-07-08",28.8767,29.6862,28.8576,29.6196,3262000.0],["2025-07-09",29.6196,29.8672,29.4195,29.7815,3778300.0],["2025-07-10",29.61,30.3434,29.5148,30.0386,3102600.0],["2025-07-11",30.0386,30.0386,28.41,29.0576,8333500.0],["2025-07-14",28.9999,29.1153,28.3269,28.6249,6466800.0],["2025-07-15",28.6057,28.6538,28.0769,28.0865,3614800.0],["2025-07-16",28.1346,28.798,28.0961,28.7596,4336200.0],["2025-07-17",28.8461,28.9326,28.1923,28.5384,3134200.0],["2025-07-18",28.5384,28.5769,27.9423,28.0192,3128600.0],["2025-07-21",28.0384,28.2211,27.7499,27.7788,1954300.0],["2025-07-22",27.8749,28.4038,27.798,28.3173,1879500.0],["2025-07-23",28.4038,28.6346,28.2596,28.3846,2456900.0],["2025-07-24",28.3942,28.4903,28.1346,28.173,2040800.0],["2025-07-25",28.173,28.2019,27.9519,28.1153,1986100.0],["2025-07-28",27.9903,27.9903,27.4423,27.4519,3198900.0],["2025-07-29",27.4999,27.7884,27.3942,27.5961,2549300.0],["2025-07-30",27.548,27.7019,27.1346,27.2019,2907100.0],["2025-07-31",26.9711,27.2115,26.8749,27.0096,4744500.0],["2025-08-01",27.2115,27.2884,26.7115,27.0384,3709900.0],["2025-08-04",27.1057,27.2596,27.0096,27.1346,2445300.0],["2025-08-05",27.1923,27.3173,27.0288,27.2115,3253100.0],["2025-08-06",27.2307,27.3076,27.0576,27.173,2527700.0],["2025-08-07",27.2788,27.4615,26.8269,27.4519,3402400.0],["2025-08-08",27.4519,27.548,27.2884,27.3846,1862600.0],["2025-08-11",27.5096,27.5769,27.2596,27.4807,2435900.0],["2025-08-12",27.3942,27.8173,27.3942,27.6538,3181200.0],["2025-08-13",27.6538,28.0192,27.5192,27.8557,2638000.0],["2025-08-14",27.7692,27.8461,27.2115,27.2115,3233900.0],["2025-08-15",27.298,27.4519,27.2211,27.3846,7569300.0],["2025-08-18",27.3942,27.3942,27.0961,27.1923,3189200.0],["2025-08-19",27.3269,27.3461,27.0096,27.3173,3777600.0],["2025-08-20",27.8846,28.2019,27.4999,27.5384,3931300.0],["2025-08-21",27.4038,27.8749,27.3269,27.798,3262100.0],["2025-08-22",27.9134,28.2211,27.8749,28.1249,2258500.0],["2025-08-25",28.048,28.0576,27.7115,27.7596,2896700.0],["2025-08-26",27.6923,27.7403,27.5096,27.6538,2965900.0],["2025-08-27",27.6442,27.9807,27.5384,27.9038,4648000.0],["2025-08-28",23.8269,24.6153,22.798,24.25,17411400.0],["2025-08-29",24.2788,24.8269,24.2692,24.4615,7784900.0],["2025-09-02",24.4903,24.7788,24.0,24.0673,6862900.0],["2025-09-03",24.0384,24.4903,23.9903,24.375,5709200.0],["2025-09-04",24.3846,24.4711,24.1057,24.2692,3889400.0],["2025-09-05",24.2884,24.7788,24.25,24.673,3326000.0],["2025-09-08",24.5769,24.75,24.3942,24.5192,3758000.0],["2025-09-09",24.4519,24.6057,24.375,24.5384,2680300.0],["2025-09-10",24.4519,24.4519,23.7788,24.0096,4482900.0],["2025-09-11",23.9711,24.5,23.9423,24.4423,3109200.0],["2025-09-12",24.423,24.4519,24.1057,24.1153,2397400.0],["2025-09-15",24.1538,24.25,23.7211,23.7788,4119000.0],["2025-09-16",23.8653,24.173,23.8076,24.0576,3511300.0],["2025-09-17",24.0,24.25,23.9134,23.9326,4216600.0],["2025-09-18",23.8461,24.1057,23.7403,24.0,3855400.0],["2025-09-19",24.0384,24.173,23.8653,23.8653,8505000.0],["2025-09-22",23.8557,23.8557,23.375,23.375,5239900.0],["2025-09-23",23.4423,23.5961,23.3365,23.5,4131900.0],["2025-09-24",23.4519,23.798,23.4423,23.7596,3666500.0],["2025-09-25",23.9038,23.9038,23.3942,23.4711,2907200.0],["2025-09-26",23.5384,23.7788,23.5096,23.7692,2715600.0],["2025-09-29",23.8942,23.8942,23.4903,23.6923,4608900.0],["2025-09-30",23.7596,23.875,23.5673,23.7884,3466000.0],["2025-10-01",23.8846,23.9711,23.5865,23.8461,3017800.0],["2025-10-02",23.7403,23.8942,23.673,23.7115,3243900.0],["2025-10-03",23.7307,23.8365,23.6346,23.6923,2839000.0],["2025-10-06",23.6538,23.7211,23.3653,23.375,4183000.0],["2025-10-07",23.4423,23.4423,22.9711,23.0769,8872800.0],["2025-10-08",23.0865,23.0865,22.8846,22.9711,3330000.0],["2025-10-09",23.0,23.1346,22.8076,22.8557,4172800.0],["2025-10-10",22.9615,23.125,22.7788,22.8173,4793400.0],["2025-10-13",22.7884,22.875,22.4519,22.6442,5650900.0],["2025-10-14",22.5858,23.3159,22.5176,23.2867,4775200.0],["2025-10-15",23.2867,23.4912,22.9654,23.0239,3786800.0],["2025-10-16",23.0725,23.3159,23.0433,23.1212,4464200.0],["2025-10-17",23.1796,23.4814,23.1212,23.3938,4006900.0],["2025-10-20",23.4133,23.4425,23.1504,23.3257,4041100.0],["2025-10-21",23.3646,23.5204,23.2964,23.4425,4258500.0],["2025-10-22",23.423,23.8124,23.2867,23.5106,4392000.0],["2025-10-23",23.4912,23.5398,23.0239,23.1407,3760900.0],["2025-10-24",23.3062,23.3062,22.9849,23.1991,3197800.0],["2025-10-27",23.1115,23.1796,22.7513,23.1115,5497800.0],["2025-10-28",23.0141,23.2575,22.8973,23.0239,3370400.0],["2025-10-29",22.3035,22.43,20.8918,20.921,12021600.0],["2025-10-30",20.9989,21.2228,20.6582,20.7263,7752000.0],["2025-10-31",20.6485,21.1158,20.4732,21.0184,8031400.0],["2025-11-03",20.921,20.96,20.59,20.9113,5120900.0],["2025-11-04",20.921,21.0671,20.6777,21.0087,3679300.0],["2025-11-05",20.9697,21.0573,20.7458,20.9795,4197500.0],["2025-11-06",21.0087,21.2715,20.8334,21.145,3820100.0],["2025-11-07",21.3299,21.5246,21.106,21.4468,6408100.0],["2025-11-10",21.4175,21.622,21.2326,21.5636,4559200.0],["2025-11-11",21.7193,21.953,21.6415,21.914,4244000.0],["2025-11-12",21.8654,22.0503,21.6512,21.6804,4163900.0],["2025-11-13",21.622,22.2256,21.622,22.0601,6832700.0],["2025-11-14",22.138,22.2742,21.768,22.0406,3823500.0],["2025-11-17",22.0211,22.0503,21.6123,21.6901,4301500.0],["2025-11-18",21.6999,21.8167,21.4954,21.7291,3513100.0],["2025-11-19",21.6609,21.6804,21.4468,21.6025,3690000.0],["2025-11-20",21.5441,21.914,21.4468,21.7291,3743400.0],["2025-11-21",21.8751,22.4008,21.7388,22.0893,9186300.0],["2025-11-24",21.9627,22.1087,21.8654,22.0017,8567300.0],["2025-11-25",22.3716,22.4397,22.2158,22.3716,4164800.0],["2025-11-26",22.43,22.6442,22.4008,22.615,3109900.0],["2025-11-28",22.6831,22.7513,22.5663,22.5955,2114300.0],["2025-12-01",22.5858,22.8876,22.3813,22.6831,6675000.0],["2025-12-02",22.6247,22.6734,22.245,22.4787,6381000.0],["2025-12-03",22.5079,22.8389,22.4495,22.6539,6891900.0],["2025-12-04",24.4355,24.6302,23.0531,23.5204,10459100.0],["2025-12-05",23.5885,23.9779,23.3743,23.6956,6182100.0],["2025-12-08",23.6274,23.6567,23.1212,23.2186,6146300.0],["2025-12-09",23.2186,23.3646,22.9654,23.0044,4503800.0],["2025-12-10",22.9752,23.1115,22.7221,23.1115,7692100.0],["2025-12-11",23.1796,23.4327,23.0628,23.0823,4382100.0],["2025-12-12",23.1796,23.6177,23.1504,23.4133,4669500.0],["2025-12-15",23.5106,23.5496,23.238,23.3646,5069000.0],["2025-12-16",23.4522,23.4619,23.0239,23.0336,4867800.0],["2025-12-17",23.1504,23.4619,23.1115,23.3549,5446700.0],["2025-12-18",23.2186,23.569,23.2186,23.3646,5207800.0],["2025-12-19",23.2867,23.3354,23.0141,23.0433,7963900.0],["2025-12-22",22.946,23.4814,22.8584,23.4814,4610600.0],["2025-12-23",23.4619,23.4619,23.2186,23.4522,3811300.0],["2025-12-24",23.5496,23.7248,23.5204,23.7053,2155900.0],["2025-12-26",23.7053,23.8124,23.5106,23.6177,2674100.0],["2025-12-29",23.6177,23.6956,23.3938,23.5301,3048600.0],["2025-12-30",23.4912,23.5496,23.2964,23.3451,3562600.0],["2025-12-31",23.277,23.3257,23.0531,23.0725,3167600.0],["2026-01-02",23.1699,23.1699,22.6734,22.7707,4203100.0],["2026-01-05",22.6539,22.761,22.2158,22.3521,5571900.0],["2026-01-06",22.3424,22.4008,22.2256,22.245,4200800.0],["2026-01-07",22.3229,22.469,21.7485,21.7485,4305700.0],["2026-01-08",21.6512,22.6052,21.6512,22.2645,5283200.0],["2026-01-09",22.3229,22.6442,22.1672,22.615,5035300.0],["2026-01-12",22.5982,22.6672,22.1743,22.5292,4673500.0],["2026-01-13",22.4503,23.1799,22.4306,23.1701,5236100.0],["2026-01-14",23.1701,24.156,23.1701,24.1462,7629900.0],["2026-01-15",24.0969,24.3927,23.8701,24.3729,4953000.0],["2026-01-16",24.1856,24.3532,23.8405,23.88,4811800.0],["2026-01-20",23.8405,24.4222,23.8011,24.2152,4141700.0],["2026-01-21",24.156,24.2152,23.8701,24.087,3765700.0],["2026-01-22",24.0279,24.4617,23.9983,24.018,3380600.0],["2026-01-23",24.0476,24.2744,24.0081,24.2546,2656800.0],["2026-01-26",24.4518,24.9349,24.3729,24.5011,4770100.0],["2026-01-27",24.3434,24.8758,24.3335,24.8462,4313700.0],["2026-01-28",24.7476,25.0138,24.0279,24.2546,3487000.0],["2026-01-29",24.3532,24.718,24.0574,24.0969,4090800.0],["2026-01-30",24.1856,24.3237,23.7025,24.2645,12901500.0],["2026-02-02",24.2546,24.2842,23.9194,24.1166,5277500.0],["2026-02-03",23.9687,24.6687,23.88,24.2744,3925900.0],["2026-02-04",24.5307,25.0927,24.4715,24.9448,4229100.0],["2026-02-05",25.0335,25.1124,24.6096,24.7378,3522600.0],["2026-02-06",24.7969,24.9941,24.5603,24.58,3402900.0],["2026-02-09",24.5504,24.6096,23.9687,24.0673,4422200.0],["2026-02-10",24.0772,24.1659,23.8405,23.9588,4047200.0],["2026-02-11",23.6729,23.7419,23.2292,23.6138,4438700.0],["2026-02-12",23.6138,23.6433,23.0813,23.1109,5806300.0],["2026-02-13",23.2588,23.6433,23.2588,23.4461,3657800.0],["2026-02-17",23.4067,23.6433,22.7658,23.1109,5309000.0],["2026-02-18",23.2194,24.1758,23.2194,24.1363,7272200.0],["2026-02-19",24.1363,24.2842,23.9786,24.2053,4871600.0],["2026-02-20",24.3039,24.6687,23.9884,24.6392,6440100.0],["2026-02-23",24.5603,25.004,24.5208,24.8068,5616200.0],["2026-02-24",24.9744,25.4772,24.9547,25.4378,5280200.0],["2026-02-25",25.2505,25.3392,24.5406,24.9547,5307200.0],["2026-02-26",25.3392,25.8519,24.3237,24.4715,7347500.0],["2026-02-27",24.5208,25.4969,24.4715,25.2406,6207500.0],["2026-03-02",25.0631,25.1519,24.4715,24.4715,3911400.0],["2026-03-03",24.2842,24.649,24.0673,24.2546,3946400.0],["2026-03-04",24.3828,24.3828,23.9194,24.0969,3005300.0],["2026-03-05",23.9884,24.2152,23.811,23.8504,3741200.0],["2026-03-06",23.8603,24.2053,23.6039,24.0772,2839000.0],["2026-03-09",23.9095,24.0772,23.3377,23.5447,5473400.0],["2026-03-10",23.3673,23.4166,23.0123,23.0123,5609400.0],["2026-03-11",22.9729,23.1701,22.4898,22.7067,3831400.0],["2026-03-12",22.5884,22.8644,22.3419,22.3813,3805800.0],["2026-03-13",22.5686,22.5785,22.2236,22.3221,3253300.0],["2026-03-16",22.3912,22.5391,22.2827,22.3714,3846200.0],["2026-03-17",22.4799,22.6672,22.3024,22.5982,3469800.0],["2026-03-18",22.263,22.6377,22.1447,22.3912,4159600.0],["2026-03-19",22.3813,22.6771,21.9771,22.0559,3661500.0],["2026-03-20",22.0954,22.1841,21.8292,21.8292,8899600.0],["2026-03-23",22.0264,22.194,21.7897,22.1052,4248000.0],["2026-03-24",22.1841,22.5292,21.9869,22.332,4143700.0],["2026-03-25",22.5193,22.7856,22.263,22.7264,3814100.0],["2026-03-26",22.6771,22.8447,22.4109,22.5292,4752900.0],["2026-03-27",22.4898,22.8546,22.4799,22.7461,4034300.0],["2026-03-30",22.7856,22.9236,22.5982,22.6968,4128700.0],["2026-03-31",22.7757,22.8349,22.0559,22.332,4368000.0],["2026-04-01",22.3912,22.3912,21.6714,21.7207,5321600.0],["2026-04-02",21.7503,21.8292,21.3559,21.7799,4734900.0],["2026-04-06",21.7404,21.7799,21.5334,21.5531,4039300.0],["2026-04-07",21.4742,21.5334,21.1193,21.1489,4866500.0],["2026-04-08",21.2277,21.346,21.07,21.3362,5133100.0],["2026-04-09",20.7545,20.9418,20.3305,20.8333,7082100.0],["2026-04-10",20.8531,20.8826,20.4981,20.577,5357900.0],["2026-04-13",20.54,20.6,20.32,20.48,5750000.0],["2026-04-14",20.36,20.94,20.32,20.76,5432000.0],["2026-04-15",20.72,20.78,20.41,20.66,5190500.0],["2026-04-16",20.7,21.01,20.65,20.9,4928100.0],["2026-04-17",20.86,21.25,20.84,21.19,5618700.0],["2026-04-20",21.16,21.51,21.08,21.33,4724900.0],["2026-04-21",21.38,21.63,21.18,21.25,4671900.0],["2026-04-22",21.3,21.53,21.25,21.43,4070300.0],["2026-04-23",21.39,21.8,21.39,21.76,3993100.0],["2026-04-24",21.79,22.03,21.46,21.55,4432900.0],["2026-04-27",21.49,21.83,21.45,21.47,4659300.0],["2026-04-28",21.78,21.96,21.19,21.31,3435200.0],["2026-04-29",21.23,21.32,20.8,20.86,4514100.0],["2026-04-30",20.84,21.54,20.84,21.47,7948800.0],["2026-05-01",21.57,21.64,21.15,21.33,3549900.0],["2026-05-04",21.3,21.3,20.52,20.66,4789000.0],["2026-05-05",20.65,21.08,20.37,20.93,4247800.0],["2026-05-06",21.0,21.07,20.48,20.7,5815200.0],["2026-05-07",20.61,20.88,20.53,20.75,3622600.0],["2026-05-08",20.84,20.85,20.42,20.44,4072600.0],["2026-05-11",20.45,20.51,19.89,20.16,5195700.0],["2026-05-12",20.3,20.44,19.9,20.18,4589100.0],["2026-05-13",20.01,20.16,19.81,19.91,3637600.0],["2026-05-14",20.01,20.35,19.94,20.0,4233700.0],["2026-05-15",20.13,20.29,19.7,19.74,5432800.0],["2026-05-18",19.76,20.41,19.72,20.38,5094300.0],["2026-05-19",20.45,20.75,20.17,20.4,4849800.0],["2026-05-20",20.28,20.86,19.96,20.76,5644100.0],["2026-05-21",20.53,21.12,20.24,21.08,5010800.0],["2026-05-22",21.19,21.41,21.06,21.24,4567100.0],["2026-05-26",21.08,21.16,20.82,20.89,6719800.0],["2026-05-27",20.96,21.31,20.9,20.96,7087100.0],["2026-05-28",22.97,23.89,22.39,23.59,11288400.0],["2026-05-29",23.37,23.87,23.18,23.23,38918100.0],["2026-06-01",23.23,23.4,23.03,23.35,6428600.0],["2026-06-02",23.25,23.53,23.12,23.35,4594300.0],["2026-06-03",23.32,23.55,22.9,23.13,4475500.0],["2026-06-04",23.38,23.55,22.92,23.29,5446800.0],["2026-06-05",23.48,23.73,23.31,23.62,4371700.0],["2026-06-08",23.46,24.07,23.37,23.64,4398600.0],["2026-06-09",23.64,24.18,23.53,23.98,5457300.0],["2026-06-10",24.26,24.55,24.1,24.29,4011500.0],["2026-06-11",24.26,24.6,24.18,24.44,3050200.0],["2026-06-12",24.41,24.82,24.3,24.75,2648100.0],["2026-06-15",24.6,24.72,24.46,24.58,3878400.0],["2026-06-16",24.62,25.0,24.55,24.65,3377000.0],["2026-06-17",24.5,24.76,24.14,24.33,2940000.0],["2026-06-18",24.34,24.45,24.02,24.16,6309400.0],["2026-06-22",24.09,24.47,23.93,24.11,4360800.0],["2026-06-23",24.36,24.8,24.36,24.72,3447100.0],["2026-06-24",24.9,25.67,24.87,25.55,6409500.0],["2026-06-25",25.68,26.2,25.59,26.02,4565600.0],["2026-06-26",26.19,26.6,26.12,26.51,7638700.0],["2026-06-29",26.37,26.58,26.11,26.31,4018600.0],["2026-06-30",25.98,26.08,24.79,24.82,4960900.0],["2026-07-01",24.98,25.29,24.68,24.88,4670100.0],["2026-07-02",24.95,25.15,24.65,25.0,4140800.0],["2026-07-06",24.87,24.92,23.97,24.28,5344269.716177],["2026-07-07",24.7,25.09,24.605,24.7,3779273.661363],["2026-07-08",24.83,24.83,24.39,24.54,3748794.884971],["2026-07-09",24.385,24.435,24.155,24.33,4188217.299331],["2026-07-10",24.39,24.915,24.3,24.73,2651250.307567],["2026-07-13",24.51,24.745,24.385,24.46,3427538.180991],["2026-07-14",24.44,24.835,24.22,24.81,4034178.026044],["2026-07-15",24.9,25.55,24.7668,25.15,4589116.733253],["2026-07-16",25.35,25.87,25.33,25.71,3699397.231188],["2026-07-17",26,26.21,25.24,25.39,3074987.129559],["2026-07-20",25.32,25.39,25.11,25.28,3098088.433259],["2026-07-21",25.06,25.25,24.875,25.11,2660446.288897],["2026-07-22",25.38,25.425,25.07,25.21,2373072.390957],["2026-07-23",24.86,25.075,24.725,25.02,2903370.915992],["2026-07-24",24.93,25.44,24.8,25.31,2467471.907646],["2026-07-27",25.45,26.145,25.35,26.05,3289853.820559],["2026-07-28",26.38,26.43,25.55,25.56,5123320.760231],["2026-07-29",25.42,26.17,25.35,25.8,4305147.845654],["2026-07-30",25.42,25.48,24.83,25.37,4168980.333207],["2026-07-31",25.25,25.275,25,25.01,5964849.473884],["2026-08-03",25.14,25.43,25.065,25.23,3089101.404102],["2026-08-04",25.03,25.4,24.835,25.34,2771703.335495],["2026-08-05",25.43,25.465,25.1,25.23,2430188.490102],["2026-08-06",25.25,25.32,24.935,25.09,3055385.87114],["2026-08-07",25.06,25.385,24.94,25.02,2206695.386822],["2026-08-10",24.95,25.08,24.685,24.795,479419.206635],["2026-08-11",24.6,24.63,24.21,24.3,2968234.242586],["2026-08-12",24.09,24.46,23.915,24.39,3351106.250424],["2026-08-13",24.51,24.74,24.425,24.44,3084903.074608],["2026-08-14",24.42,24.62,24.33,24.54,3322737.508289]]}