{"t":"INTC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1815,0.1844,0.1815,0.1815,10924800],["1980-03-18",0.1815,0.183,0.18,0.18,17068800],["1980-03-19",0.1844,0.1873,0.1844,0.1844,18508800],["1980-03-20",0.1844,0.1866,0.1837,0.1837,11174400],["1980-03-21",0.18,0.18,0.1771,0.1771,12172800],["1980-03-24",0.1764,0.1764,0.1735,0.1735,8966400],["1980-03-25",0.1742,0.1771,0.1742,0.1742,11347200],["1980-03-26",0.1742,0.1757,0.1728,0.1728,16262400],["1980-03-27",0.1699,0.1699,0.167,0.167,26918400],["1980-03-28",0.1735,0.1764,0.1735,0.1735,20102400],["1980-03-31",0.1793,0.1822,0.1793,0.1793,9004800],["1980-04-01",0.18,0.183,0.18,0.18,8179200],["1980-04-02",0.1815,0.1844,0.1815,0.1815,12556800],["1980-04-03",0.1808,0.1808,0.1779,0.1779,6988800],["1980-04-07",0.1764,0.1764,0.1735,0.1735,13478400],["1980-04-08",0.1742,0.1771,0.1742,0.1742,29184000],["1980-04-09",0.1735,0.1735,0.1706,0.1706,11558400],["1980-04-10",0.1706,0.1728,0.1699,0.1699,14784000],["1980-04-11",0.1699,0.1728,0.1699,0.1699,9523200],["1980-04-14",0.1713,0.1742,0.1713,0.1713,8025600],["1980-04-15",0.1713,0.1721,0.1692,0.1692,10598400],["1980-04-16",0.1655,0.1655,0.1626,0.1626,10752000],["1980-04-17",0.1626,0.1626,0.1597,0.1597,17702400],["1980-04-18",0.1619,0.1648,0.1619,0.1619,18739200],["1980-04-21",0.1619,0.1633,0.1604,0.1604,9043200],["1980-04-22",0.1677,0.1706,0.1677,0.1677,20428800],["1980-04-23",0.1779,0.1808,0.1779,0.1779,14822400],["1980-04-24",0.1786,0.1815,0.1786,0.1786,8832000],["1980-04-25",0.1786,0.1786,0.1757,0.1757,7104000],["1980-04-28",0.1757,0.1771,0.1742,0.1742,6931200],["1980-04-29",0.1757,0.1786,0.1757,0.1757,6297600],["1980-04-30",0.1779,0.1808,0.1779,0.1779,7065600],["1980-05-01",0.1786,0.1815,0.1786,0.1786,7008000],["1980-05-02",0.1815,0.1844,0.1815,0.1815,5510400],["1980-05-05",0.1837,0.1866,0.1837,0.1837,3513600],["1980-05-06",0.1837,0.1859,0.183,0.183,6988800],["1980-05-07",0.183,0.1859,0.183,0.183,6393600],["1980-05-08",0.183,0.1837,0.1808,0.1808,7468800],["1980-05-09",0.183,0.1859,0.183,0.183,16684800],["1980-05-12",0.183,0.1851,0.1822,0.1822,8582400],["1980-05-13",0.1859,0.1888,0.1859,0.1859,7372800],["1980-05-14",0.1888,0.1917,0.1888,0.1888,4742400],["1980-05-15",0.1902,0.1931,0.1902,0.1902,8102400],["1980-05-16",0.1924,0.1953,0.1924,0.1924,4838400],["1980-05-19",0.1931,0.196,0.1931,0.1931,8640000],["1980-05-20",0.1931,0.1938,0.1909,0.1909,21811200],["1980-05-21",0.1895,0.1895,0.1866,0.1866,10540800],["1980-05-22",0.1866,0.1873,0.1844,0.1844,5318400],["1980-05-23",0.1909,0.1938,0.1909,0.1909,29779200],["1980-05-27",0.1909,0.1931,0.1902,0.1902,8332800],["1980-05-28",0.1946,0.1975,0.1946,0.1946,6700800],["1980-05-29",0.1946,0.1975,0.1946,0.1946,7660800],["1980-05-30",0.1975,0.2004,0.1975,0.1975,5721600],["1980-06-02",0.1982,0.2011,0.1982,0.1982,6355200],["1980-06-03",0.196,0.196,0.1931,0.1931,15244800],["1980-06-04",0.196,0.1989,0.196,0.196,7680000],["1980-06-05",0.196,0.1989,0.196,0.196,6470400],["1980-06-06",0.196,0.1975,0.1946,0.1946,28723200],["1980-06-09",0.1946,0.196,0.1931,0.1931,7545600],["1980-06-10",0.1953,0.1982,0.1953,0.1953,17280000],["1980-06-11",0.1975,0.2004,0.1975,0.1975,3206400],["1980-06-12",0.1975,0.1975,0.1946,0.1946,10809600],["1980-06-13",0.1946,0.1975,0.1946,0.1946,3590400],["1980-06-16",0.1946,0.1975,0.1946,0.1946,7987200],["1980-06-17",0.1946,0.1967,0.1938,0.1938,12864000],["1980-06-18",0.1938,0.1953,0.1924,0.1924,8064000],["1980-06-19",0.1917,0.1917,0.1888,0.1888,13689600],["1980-06-20",0.1895,0.1924,0.1895,0.1895,7027200],["1980-06-23",0.1895,0.1924,0.1895,0.1895,9888000],["1980-06-24",0.1895,0.1924,0.1895,0.1895,9676800],["1980-06-25",0.1917,0.1946,0.1917,0.1917,15494400],["1980-06-26",0.1917,0.1946,0.1917,0.1917,10156800],["1980-06-27",0.1924,0.1953,0.1924,0.1924,6912000],["1980-06-30",0.1924,0.1938,0.1909,0.1909,5337600],["1980-07-01",0.1938,0.1967,0.1938,0.1938,9811200],["1980-07-02",0.1953,0.1982,0.1953,0.1953,6585600],["1980-07-03",0.1967,0.1996,0.1967,0.1967,4550400],["1980-07-07",0.204,0.2055,0.204,0.204,19545600],["1980-07-08",0.2084,0.2098,0.2084,0.2084,13190400],["1980-07-09",0.2084,0.2091,0.2084,0.2084,9388800],["1980-07-10",0.2113,0.212,0.2113,0.2113,14092800],["1980-07-11",0.2113,0.212,0.2105,0.2105,9888000],["1980-07-14",0.2127,0.2142,0.2127,0.2127,15052800],["1980-07-15",0.2193,0.22,0.2193,0.2193,20678400],["1980-07-16",0.2229,0.2236,0.2229,0.2229,11692800],["1980-07-17",0.228,0.2294,0.228,0.228,15456000],["1980-07-18",0.2338,0.2345,0.2338,0.2338,12576000],["1980-07-21",0.2338,0.2345,0.2338,0.2338,14208000],["1980-07-22",0.2323,0.2323,0.2309,0.2309,14150400],["1980-07-23",0.2294,0.2294,0.2287,0.2287,8371200],["1980-07-24",0.228,0.228,0.2272,0.2272,11616000],["1980-07-25",0.2258,0.2258,0.2251,0.2251,22156800],["1980-07-28",0.2272,0.2287,0.2272,0.2272,7372800],["1980-07-29",0.2374,0.2389,0.2374,0.2374,11424000],["1980-07-30",0.2447,0.2454,0.2447,0.2447,12614400],["1980-07-31",0.2461,0.2476,0.2461,0.2461,24384000],["1980-08-01",0.2447,0.2447,0.2425,0.2425,9523200],["1980-08-04",0.2461,0.2483,0.2461,0.2461,5721600],["1980-08-05",0.2476,0.249,0.2476,0.2476,6720000],["1980-08-06",0.2476,0.2476,0.2454,0.2454,11193600],["1980-08-07",0.2483,0.249,0.2483,0.2483,8812800],["1980-08-08",0.2519,0.2534,0.2519,0.2519,5817600],["1980-08-11",0.2679,0.2693,0.2679,0.2679,7276800],["1980-08-12",0.2686,0.2715,0.2686,0.2686,22406400],["1980-08-13",0.265,0.265,0.2635,0.2635,12153600],["1980-08-14",0.2635,0.2643,0.2635,0.2635,8793600],["1980-08-15",0.2614,0.2614,0.2599,0.2599,41011200],["1980-08-18",0.2534,0.2534,0.2526,0.2526,7699200],["1980-08-19",0.2497,0.2497,0.249,0.249,8889600],["1980-08-20",0.2541,0.2556,0.2541,0.2541,11808000],["1980-08-21",0.257,0.2577,0.257,0.257,11251200],["1980-08-22",0.2585,0.2592,0.2585,0.2585,38515200],["1980-08-25",0.2585,0.2592,0.2585,0.2585,11174400],["1980-08-26",0.2585,0.2592,0.2585,0.2585,20160000],["1980-08-27",0.2585,0.2585,0.2577,0.2577,3513600],["1980-08-28",0.2563,0.2563,0.2556,0.2556,6451200],["1980-08-29",0.2548,0.2548,0.2541,0.2541,15552000],["1980-09-02",0.2577,0.2585,0.2577,0.2577,6816000],["1980-09-03",0.2657,0.2672,0.2657,0.2657,9292800],["1980-09-04",0.2679,0.2693,0.2679,0.2679,16147200],["1980-09-05",0.2672,0.2672,0.2664,0.2664,6259200],["1980-09-08",0.2606,0.2606,0.2592,0.2592,4300800],["1980-09-09",0.2599,0.2606,0.2599,0.2599,13632000],["1980-09-10",0.2585,0.2585,0.257,0.257,10099200],["1980-09-11",0.2585,0.2592,0.2585,0.2585,5990400],["1980-09-12",0.2585,0.2585,0.2577,0.2577,4800000],["1980-09-15",0.2556,0.2556,0.2548,0.2548,5337600],["1980-09-16",0.2621,0.2628,0.2621,0.2621,9139200],["1980-09-17",0.2737,0.2744,0.2737,0.2737,11577600],["1980-09-18",0.2744,0.2752,0.2744,0.2744,14227200],["1980-09-19",0.2766,0.2773,0.2766,0.2766,6086400],["1980-09-22",0.2737,0.2737,0.2722,0.2722,8313600],["1980-09-23",0.2628,0.2628,0.2621,0.2621,7142400],["1980-09-24",0.2606,0.2606,0.2592,0.2592,10022400],["1980-09-25",0.257,0.257,0.2563,0.2563,11520000],["1980-09-26",0.2541,0.2541,0.2526,0.2526,9312000],["1980-09-29",0.2534,0.2541,0.2534,0.2534,3801600],["1980-09-30",0.2585,0.2599,0.2585,0.2585,6086400],["1980-10-01",0.2614,0.2621,0.2614,0.2614,5971200],["1980-10-02",0.2614,0.2621,0.2606,0.2606,4281600],["1980-10-03",0.2693,0.2701,0.2693,0.2693,5068800],["1980-10-06",0.286,0.2875,0.286,0.286,10060800],["1980-10-07",0.2868,0.2882,0.2868,0.2868,9158400],["1980-10-08",0.2817,0.2817,0.281,0.281,25036800],["1980-10-09",0.281,0.2817,0.2802,0.2802,8697600],["1980-10-10",0.2788,0.2788,0.2773,0.2773,6624000],["1980-10-13",0.2788,0.2802,0.2788,0.2788,3235200],["1980-10-14",0.2802,0.2831,0.2802,0.2802,6652800],["1980-10-15",0.286,0.2875,0.286,0.286,4416000],["1980-10-16",0.286,0.2875,0.2846,0.2846,5942400],["1980-10-17",0.2846,0.2846,0.2817,0.2817,6988800],["1980-10-20",0.2802,0.2802,0.2788,0.2788,6489600],["1980-10-21",0.2773,0.2773,0.2759,0.2759,8908800],["1980-10-22",0.2788,0.2802,0.2788,0.2788,5136000],["1980-10-23",0.2759,0.2759,0.273,0.273,3206400],["1980-10-24",0.2686,0.2686,0.2672,0.2672,4204800],["1980-10-27",0.2541,0.2541,0.2526,0.2526,5769600],["1980-10-28",0.2599,0.2628,0.2599,0.2599,4473600],["1980-10-29",0.2657,0.2672,0.2657,0.2657,6844800],["1980-10-30",0.241,0.241,0.2381,0.2381,54960000],["1980-10-31",0.2439,0.2454,0.2439,0.2439,16579200],["1980-11-03",0.2439,0.2454,0.2439,0.2439,18777600],["1980-11-05",0.2614,0.2628,0.2614,0.2614,16108800],["1980-11-06",0.2468,0.2468,0.2454,0.2454,20659200],["1980-11-07",0.2497,0.2526,0.2497,0.2497,7334400],["1980-11-10",0.2497,0.2512,0.2483,0.2483,8390400],["1980-11-11",0.2526,0.2541,0.2526,0.2526,8620800],["1980-11-12",0.2614,0.2628,0.2614,0.2614,13440000],["1980-11-13",0.2672,0.2686,0.2672,0.2672,9753600],["1980-11-14",0.2788,0.2817,0.2788,0.2788,12028800],["1980-11-17",0.2802,0.2817,0.2802,0.2802,8515200],["1980-11-18",0.2875,0.2889,0.2875,0.2875,8467200],["1980-11-19",0.2846,0.2846,0.2831,0.2831,10387200],["1980-11-20",0.2817,0.2817,0.2802,0.2802,11251200],["1980-11-21",0.2773,0.2773,0.2759,0.2759,10684800],["1980-11-24",0.2744,0.2744,0.2715,0.2715,8688000],["1980-11-25",0.2715,0.273,0.2715,0.2715,5990400],["1980-11-26",0.273,0.2744,0.273,0.273,5654400],["1980-11-28",0.273,0.273,0.2701,0.2701,5088000],["1980-12-01",0.2526,0.2526,0.2497,0.2497,5328000],["1980-12-02",0.2497,0.2526,0.2497,0.2497,12768000],["1980-12-03",0.2526,0.2556,0.2526,0.2526,7478400],["1980-12-04",0.2577,0.2599,0.2577,0.2577,9398400],["1980-12-05",0.2425,0.2425,0.241,0.241,12278400],["1980-12-08",0.2338,0.2338,0.2323,0.2323,13363200],["1980-12-09",0.2425,0.2454,0.2425,0.2425,20572800],["1980-12-10",0.241,0.241,0.2396,0.2396,17558400],["1980-12-11",0.2352,0.2352,0.2323,0.2323,23481600],["1980-12-12",0.2396,0.241,0.2396,0.2396,12460800],["1980-12-15",0.2396,0.241,0.2396,0.2396,8544000],["1980-12-16",0.241,0.2439,0.241,0.241,16425600],["1980-12-17",0.2381,0.2381,0.2367,0.2367,15753600],["1980-12-18",0.2367,0.2381,0.2352,0.2352,18508800],["1980-12-19",0.2265,0.2265,0.2236,0.2236,31900800],["1980-12-22",0.2236,0.2251,0.2236,0.2236,19526400],["1980-12-23",0.228,0.2294,0.228,0.228,17145600],["1980-12-24",0.2323,0.2352,0.2323,0.2323,11808000],["1980-12-26",0.2381,0.241,0.2381,0.2381,4300800],["1980-12-29",0.2323,0.2323,0.2309,0.2309,15782400],["1980-12-30",0.2338,0.2352,0.2338,0.2338,8131200],["1980-12-31",0.2338,0.2367,0.2338,0.2338,6624000],["1981-01-02",0.2338,0.2367,0.2338,0.2338,7795200],["1981-01-05",0.2425,0.2454,0.2425,0.2425,9187200],["1981-01-06",0.2381,0.2381,0.2367,0.2367,16099200],["1981-01-07",0.2309,0.2309,0.2294,0.2294,16857600],["1981-01-08",0.2265,0.2265,0.2251,0.2251,12556800],["1981-01-09",0.2251,0.2265,0.2251,0.2251,8332800],["1981-01-12",0.2222,0.2222,0.2207,0.2207,13574400],["1981-01-13",0.2207,0.2207,0.2193,0.2193,14630400],["1981-01-14",0.2207,0.2236,0.2207,0.2207,5702400],["1981-01-15",0.2222,0.2251,0.2222,0.2222,10051200],["1981-01-16",0.2323,0.2338,0.2323,0.2323,12768000],["1981-01-19",0.2323,0.2338,0.2323,0.2323,7180800],["1981-01-20",0.2265,0.2265,0.2251,0.2251,7017600],["1981-01-21",0.2251,0.2251,0.2236,0.2236,8976000],["1981-01-22",0.2236,0.2265,0.2236,0.2236,7286400],["1981-01-23",0.228,0.2294,0.228,0.228,8803200],["1981-01-26",0.2236,0.2236,0.2222,0.2222,11760000],["1981-01-27",0.2222,0.2222,0.2207,0.2207,10070400],["1981-01-28",0.2207,0.2222,0.2207,0.2207,6681600],["1981-01-29",0.2207,0.2222,0.2207,0.2207,7516800],["1981-01-30",0.2178,0.2178,0.2163,0.2163,8956800],["1981-02-02",0.2105,0.2105,0.2091,0.2091,17433600],["1981-02-03",0.2178,0.2193,0.2178,0.2178,11328000],["1981-02-04",0.2236,0.2265,0.2236,0.2236,8448000],["1981-02-05",0.2294,0.2309,0.2294,0.2294,11702400],["1981-02-06",0.2323,0.2352,0.2323,0.2323,10963200],["1981-02-09",0.2323,0.2352,0.2323,0.2323,9312000],["1981-02-10",0.2352,0.2367,0.2352,0.2352,7132800],["1981-02-11",0.2323,0.2323,0.2309,0.2309,6374400],["1981-02-12",0.2251,0.2251,0.2236,0.2236,6873600],["1981-02-13",0.2236,0.2251,0.2236,0.2236,5577600],["1981-02-17",0.2294,0.2323,0.2294,0.2294,4819200],["1981-02-18",0.2309,0.2323,0.2309,0.2309,11040000],["1981-02-19",0.2309,0.2323,0.2309,0.2309,13948800],["1981-02-20",0.2222,0.2222,0.2207,0.2207,16099200],["1981-02-23",0.2193,0.2193,0.2178,0.2178,12768000],["1981-02-24",0.2178,0.2178,0.2163,0.2163,18921600],["1981-02-25",0.1975,0.1975,0.1946,0.1946,77721600],["1981-02-26",0.1931,0.1931,0.1917,0.1917,32524800],["1981-02-27",0.2033,0.2047,0.2033,0.2033,36057600],["1981-03-02",0.2091,0.212,0.2091,0.2091,19113600],["1981-03-03",0.2062,0.2062,0.2047,0.2047,21110400],["1981-03-04",0.2033,0.2033,0.2018,0.2018,17625600],["1981-03-05",0.1975,0.1975,0.196,0.196,8361600],["1981-03-06",0.196,0.1975,0.196,0.196,14342400],["1981-03-09",0.196,0.1975,0.196,0.196,10041600],["1981-03-10",0.1989,0.2004,0.1989,0.1989,10646400],["1981-03-11",0.1931,0.1931,0.1902,0.1902,16310400],["1981-03-12",0.2004,0.2033,0.2004,0.2004,9216000],["1981-03-13",0.2033,0.2047,0.2033,0.2033,10569600],["1981-03-16",0.2047,0.2062,0.2047,0.2047,13670400],["1981-03-17",0.1975,0.1975,0.196,0.196,17577600],["1981-03-18",0.1989,0.2004,0.1989,0.1989,20755200],["1981-03-19",0.1989,0.1989,0.1975,0.1975,8572800],["1981-03-20",0.2033,0.2047,0.2033,0.2033,14764800],["1981-03-23",0.2047,0.2076,0.2047,0.2047,8054400],["1981-03-24",0.2062,0.2076,0.2062,0.2062,14227200],["1981-03-25",0.2149,0.2163,0.2149,0.2149,11875200],["1981-03-26",0.2134,0.2134,0.212,0.212,15964800],["1981-03-27",0.212,0.2134,0.212,0.212,17241600],["1981-03-30",0.212,0.2134,0.212,0.212,5318400],["1981-03-31",0.212,0.212,0.2105,0.2105,4742400],["1981-04-01",0.212,0.2134,0.212,0.212,8246400],["1981-04-02",0.2134,0.2149,0.2134,0.2134,9792000],["1981-04-03",0.2134,0.2134,0.2105,0.2105,13968000],["1981-04-06",0.2105,0.2105,0.2091,0.2091,10358400],["1981-04-07",0.2076,0.2076,0.2047,0.2047,19910400],["1981-04-08",0.2062,0.2076,0.2062,0.2062,33004800],["1981-04-09",0.2062,0.2062,0.2047,0.2047,14505600],["1981-04-10",0.2091,0.212,0.2091,0.2091,12000000],["1981-04-13",0.2222,0.2236,0.2222,0.2222,8256000],["1981-04-14",0.2236,0.2251,0.2236,0.2236,8668800],["1981-04-15",0.2251,0.2265,0.2251,0.2251,8889600],["1981-04-16",0.228,0.2294,0.228,0.228,37344000],["1981-04-20",0.228,0.2294,0.228,0.228,6758400],["1981-04-21",0.2323,0.2338,0.2323,0.2323,12691200],["1981-04-22",0.2352,0.2367,0.2352,0.2352,14544000],["1981-04-23",0.2338,0.2338,0.2309,0.2309,5760000],["1981-04-24",0.2323,0.2338,0.2323,0.2323,18451200],["1981-04-27",0.2309,0.2309,0.228,0.228,9062400],["1981-04-28",0.228,0.228,0.2251,0.2251,14774400],["1981-04-29",0.2236,0.2236,0.2222,0.2222,11712000],["1981-04-30",0.2207,0.2207,0.2193,0.2193,7852800],["1981-05-01",0.2193,0.2193,0.2178,0.2178,13948800],["1981-05-04",0.2149,0.2149,0.2134,0.2134,7977600],["1981-05-05",0.2134,0.2134,0.212,0.212,7324800],["1981-05-06",0.212,0.2134,0.212,0.212,5443200],["1981-05-07",0.212,0.2134,0.212,0.212,6307200],["1981-05-08",0.212,0.2134,0.212,0.212,14294400],["1981-05-11",0.2076,0.2076,0.2062,0.2062,6624000],["1981-05-12",0.2062,0.2076,0.2062,0.2062,6662400],["1981-05-13",0.2062,0.2062,0.2047,0.2047,4752000],["1981-05-14",0.2091,0.2105,0.2091,0.2091,10608000],["1981-05-15",0.2105,0.212,0.2105,0.2105,10176000],["1981-05-18",0.2105,0.212,0.2105,0.2105,10771200],["1981-05-19",0.2105,0.2105,0.2076,0.2076,10262400],["1981-05-20",0.2163,0.2178,0.2163,0.2163,9628800],["1981-05-21",0.2178,0.2193,0.2178,0.2178,10137600],["1981-05-22",0.2193,0.2207,0.2193,0.2193,15014400],["1981-05-26",0.2265,0.228,0.2265,0.2265,13814400],["1981-05-27",0.2381,0.2396,0.2381,0.2381,14918400],["1981-05-28",0.241,0.2439,0.241,0.241,14726400],["1981-05-29",0.2396,0.2396,0.2381,0.2381,27091200],["1981-06-01",0.2367,0.2367,0.2338,0.2338,11155200],["1981-06-02",0.2265,0.2265,0.2251,0.2251,10896000],["1981-06-03",0.2222,0.2222,0.2207,0.2207,13766400],["1981-06-04",0.2178,0.2178,0.2163,0.2163,8601600],["1981-06-05",0.2163,0.2163,0.2149,0.2149,8419200],["1981-06-08",0.2134,0.2134,0.212,0.212,4233600],["1981-06-09",0.212,0.212,0.2105,0.2105,5865600],["1981-06-10",0.2105,0.2105,0.2091,0.2091,10780800],["1981-06-11",0.2149,0.2163,0.2149,0.2149,10320000],["1981-06-12",0.2178,0.2193,0.2178,0.2178,11241600],["1981-06-15",0.2149,0.2149,0.212,0.212,7324800],["1981-06-16",0.2091,0.2091,0.2062,0.2062,18537600],["1981-06-17",0.2062,0.2076,0.2062,0.2062,7929600],["1981-06-18",0.2033,0.2033,0.2018,0.2018,12499200],["1981-06-19",0.2033,0.2062,0.2033,0.2033,10963200],["1981-06-22",0.2033,0.2047,0.2018,0.2018,3446400],["1981-06-23",0.2047,0.2062,0.2047,0.2047,9868800],["1981-06-24",0.2047,0.2062,0.2047,0.2047,4521600],["1981-06-25",0.2047,0.2047,0.2018,0.2018,4041600],["1981-06-26",0.2178,0.2193,0.2178,0.2178,15321600],["1981-06-29",0.2193,0.2207,0.2193,0.2193,14976000],["1981-06-30",0.2105,0.2105,0.2091,0.2091,10243200],["1981-07-01",0.2062,0.2062,0.2047,0.2047,11414400],["1981-07-02",0.1975,0.1975,0.196,0.196,17097600],["1981-07-06",0.196,0.196,0.1946,0.1946,13142400],["1981-07-07",0.1902,0.1902,0.1888,0.1888,9484800],["1981-07-08",0.1902,0.1917,0.1902,0.1902,13977600],["1981-07-09",0.1946,0.1975,0.1946,0.1946,10329600],["1981-07-10",0.1989,0.2004,0.1989,0.1989,7238400],["1981-07-13",0.1989,0.2004,0.1989,0.1989,3446400],["1981-07-14",0.1975,0.1975,0.196,0.196,9676800],["1981-07-15",0.2004,0.2018,0.2004,0.2004,6902400],["1981-07-16",0.2076,0.2091,0.2076,0.2076,8448000],["1981-07-17",0.2091,0.2105,0.2091,0.2091,6748800],["1981-07-20",0.2033,0.2033,0.2004,0.2004,9792000],["1981-07-21",0.196,0.196,0.1946,0.1946,7593600],["1981-07-22",0.1946,0.1946,0.1917,0.1917,6460800],["1981-07-23",0.1946,0.196,0.1946,0.1946,7612800],["1981-07-24",0.1946,0.196,0.1946,0.1946,4358400],["1981-07-27",0.2004,0.2018,0.2004,0.2004,6172800],["1981-07-28",0.1975,0.1975,0.196,0.196,8400000],["1981-07-29",0.196,0.1975,0.196,0.196,5174400],["1981-07-30",0.1946,0.1946,0.1931,0.1931,7190400],["1981-07-31",0.196,0.1975,0.196,0.196,8745600],["1981-08-03",0.1946,0.1946,0.1931,0.1931,4694400],["1981-08-04",0.1902,0.1902,0.1888,0.1888,12451200],["1981-08-05",0.1888,0.1902,0.1888,0.1888,6249600],["1981-08-06",0.1888,0.1917,0.1888,0.1888,13315200],["1981-08-07",0.1844,0.1844,0.183,0.183,4444800],["1981-08-10",0.183,0.183,0.183,0.183,0],["1981-08-11",0.1859,0.1873,0.1859,0.1859,7939200],["1981-08-12",0.1815,0.1815,0.18,0.18,4041600],["1981-08-13",0.183,0.1844,0.183,0.183,8083200],["1981-08-14",0.18,0.18,0.1786,0.1786,5616000],["1981-08-17",0.1786,0.1786,0.1771,0.1771,5328000],["1981-08-18",0.1771,0.1786,0.1757,0.1757,4857600],["1981-08-19",0.1786,0.18,0.1786,0.1786,3484800],["1981-08-20",0.183,0.1844,0.183,0.183,5577600],["1981-08-21",0.1771,0.1771,0.1757,0.1757,8476800],["1981-08-24",0.1742,0.1742,0.1728,0.1728,6441600],["1981-08-25",0.1728,0.1728,0.1699,0.1699,13132800],["1981-08-26",0.167,0.167,0.1655,0.1655,8035200],["1981-08-27",0.1641,0.1641,0.1626,0.1626,15868800],["1981-08-28",0.1626,0.1641,0.1626,0.1626,19776000],["1981-08-31",0.1626,0.1641,0.1626,0.1626,5510400],["1981-09-01",0.1655,0.1684,0.1655,0.1655,5856000],["1981-09-02",0.1655,0.1655,0.1626,0.1626,8188800],["1981-09-03",0.1568,0.1568,0.1539,0.1539,30518400],["1981-09-04",0.1583,0.1597,0.1583,0.1583,10867200],["1981-09-08",0.1525,0.1525,0.151,0.151,8352000],["1981-09-09",0.1568,0.1597,0.1568,0.1568,7113600],["1981-09-10",0.1641,0.167,0.1641,0.1641,7392000],["1981-09-11",0.1742,0.1757,0.1742,0.1742,10540800],["1981-09-14",0.1699,0.1699,0.1684,0.1684,9369600],["1981-09-15",0.1597,0.1597,0.1583,0.1583,9888000],["1981-09-16",0.1554,0.1554,0.1539,0.1539,15100800],["1981-09-17",0.1481,0.1481,0.1467,0.1467,21830400],["1981-09-18",0.1481,0.1496,0.1481,0.1481,15580800],["1981-09-21",0.151,0.1525,0.151,0.151,8419200],["1981-09-22",0.1467,0.1467,0.1452,0.1452,11520000],["1981-09-23",0.1423,0.1423,0.1408,0.1408,27763200],["1981-09-24",0.1394,0.1394,0.1379,0.1379,20256000],["1981-09-25",0.1336,0.1336,0.1321,0.1321,12662400],["1981-09-28",0.1379,0.1394,0.1379,0.1379,12835200],["1981-09-29",0.1408,0.1423,0.1408,0.1408,11568000],["1981-09-30",0.1408,0.1423,0.1408,0.1408,12499200],["1981-10-01",0.1408,0.1423,0.1408,0.1408,6681600],["1981-10-02",0.1452,0.1481,0.1452,0.1452,10732800],["1981-10-05",0.1539,0.1554,0.1539,0.1539,12652800],["1981-10-06",0.1481,0.1481,0.1467,0.1467,16569600],["1981-10-07",0.1481,0.151,0.1481,0.1481,9494400],["1981-10-08",0.1481,0.151,0.1481,0.1481,30288000],["1981-10-09",0.1481,0.1481,0.1467,0.1467,16694400],["1981-10-12",0.1467,0.1481,0.1467,0.1467,10156800],["1981-10-13",0.1496,0.151,0.1496,0.1496,7315200],["1981-10-14",0.1452,0.1452,0.1437,0.1437,4320000],["1981-10-15",0.1437,0.1467,0.1437,0.1437,5452800],["1981-10-16",0.1437,0.1452,0.1437,0.1437,7132800],["1981-10-19",0.1423,0.1423,0.1408,0.1408,9888000],["1981-10-20",0.1408,0.1437,0.1408,0.1408,11241600],["1981-10-21",0.1467,0.1481,0.1467,0.1467,11961600],["1981-10-22",0.1452,0.1452,0.1437,0.1437,19507200],["1981-10-23",0.1437,0.1452,0.1437,0.1437,9436800],["1981-10-26",0.1437,0.1452,0.1437,0.1437,8380800],["1981-10-27",0.1481,0.1496,0.1481,0.1481,14121600],["1981-10-28",0.1554,0.1568,0.1554,0.1554,13756800],["1981-10-29",0.1554,0.1554,0.1539,0.1539,11721600],["1981-10-30",0.1655,0.167,0.1655,0.1655,9139200],["1981-11-02",0.167,0.1684,0.167,0.167,12336000],["1981-11-03",0.1713,0.1728,0.1713,0.1713,13622400],["1981-11-04",0.1684,0.1684,0.167,0.167,8505600],["1981-11-05",0.1684,0.1699,0.1684,0.1684,11731200],["1981-11-06",0.1684,0.1699,0.1684,0.1684,15571200],["1981-11-09",0.1699,0.1713,0.1699,0.1699,7699200],["1981-11-10",0.1699,0.1699,0.1684,0.1684,9984000],["1981-11-11",0.167,0.167,0.1655,0.1655,9724800],["1981-11-12",0.1655,0.167,0.1655,0.1655,11020800],["1981-11-13",0.1583,0.1583,0.1554,0.1554,9513600],["1981-11-16",0.1525,0.1525,0.151,0.151,5721600],["1981-11-17",0.1539,0.1554,0.1539,0.1539,9302400],["1981-11-18",0.1481,0.1481,0.1467,0.1467,11260800],["1981-11-19",0.1467,0.1467,0.1452,0.1452,20745600],["1981-11-20",0.1437,0.1437,0.1408,0.1408,10867200],["1981-11-23",0.1423,0.1437,0.1423,0.1423,8995200],["1981-11-24",0.1423,0.1437,0.1423,0.1423,9504000],["1981-11-25",0.1408,0.1408,0.1394,0.1394,11644800],["1981-11-27",0.1394,0.1408,0.1394,0.1394,5404800],["1981-11-30",0.1452,0.1467,0.1452,0.1452,10761600],["1981-12-01",0.1452,0.1467,0.1452,0.1452,6748800],["1981-12-02",0.1467,0.1481,0.1467,0.1467,16176000],["1981-12-03",0.1467,0.1467,0.1452,0.1452,9091200],["1981-12-04",0.1467,0.1481,0.1467,0.1467,16838400],["1981-12-07",0.1437,0.1437,0.1423,0.1423,12115200],["1981-12-08",0.1423,0.1437,0.1423,0.1423,6556800],["1981-12-09",0.1437,0.1452,0.1437,0.1437,6278400],["1981-12-10",0.1481,0.1496,0.1481,0.1481,7161600],["1981-12-11",0.1481,0.1481,0.1467,0.1467,9139200],["1981-12-14",0.1437,0.1437,0.1423,0.1423,10425600],["1981-12-15",0.1423,0.1437,0.1423,0.1423,15561600],["1981-12-16",0.1423,0.1437,0.1423,0.1423,4300800],["1981-12-17",0.135,0.135,0.1336,0.1336,26832000],["1981-12-18",0.1394,0.1408,0.1394,0.1394,20774400],["1981-12-21",0.1394,0.1408,0.1394,0.1394,17308800],["1981-12-22",0.1423,0.1437,0.1423,0.1423,15244800],["1981-12-23",0.1408,0.1408,0.1394,0.1394,12662400],["1981-12-24",0.1394,0.1394,0.1379,0.1379,3177600],["1981-12-28",0.1379,0.1379,0.1365,0.1365,20073600],["1981-12-29",0.1321,0.1321,0.1307,0.1307,20668800],["1981-12-30",0.1336,0.135,0.1336,0.1336,12700800],["1981-12-31",0.1321,0.1321,0.1307,0.1307,11088000],["1982-01-04",0.1321,0.1336,0.1321,0.1321,10646400],["1982-01-05",0.1321,0.1336,0.1307,0.1307,11683200],["1982-01-06",0.1307,0.1307,0.1278,0.1278,9331200],["1982-01-07",0.1263,0.1263,0.1234,0.1234,14208000],["1982-01-08",0.1234,0.1263,0.1234,0.1234,17971200],["1982-01-11",0.1234,0.1249,0.1234,0.1234,17030400],["1982-01-12",0.1234,0.1234,0.122,0.122,61612800],["1982-01-13",0.122,0.122,0.1205,0.1205,9772800],["1982-01-14",0.122,0.1234,0.122,0.122,13065600],["1982-01-15",0.1307,0.1321,0.1307,0.1307,22608000],["1982-01-18",0.1379,0.1394,0.1379,0.1379,12163200],["1982-01-19",0.1321,0.1321,0.1307,0.1307,12960000],["1982-01-20",0.1336,0.135,0.1336,0.1336,7296000],["1982-01-21",0.1467,0.1496,0.1467,0.1467,17212800],["1982-01-22",0.1437,0.1437,0.1408,0.1408,26140800],["1982-01-25",0.1423,0.1452,0.1423,0.1423,16358400],["1982-01-26",0.151,0.1539,0.151,0.151,18998400],["1982-01-27",0.1539,0.1568,0.1539,0.1539,23932800],["1982-01-28",0.1496,0.1496,0.1481,0.1481,32707200],["1982-01-29",0.151,0.1525,0.151,0.151,19603200],["1982-02-01",0.1467,0.1467,0.1452,0.1452,12960000],["1982-02-02",0.1467,0.1481,0.1467,0.1467,10752000],["1982-02-03",0.1467,0.1481,0.1467,0.1467,8947200],["1982-02-04",0.1467,0.1467,0.1437,0.1437,10464000],["1982-02-05",0.1481,0.151,0.1481,0.1481,11318400],["1982-02-08",0.1452,0.1452,0.1437,0.1437,14179200],["1982-02-09",0.1437,0.1437,0.1423,0.1423,14889600],["1982-02-10",0.1423,0.1437,0.1423,0.1423,7478400],["1982-02-11",0.1423,0.1423,0.1408,0.1408,6892800],["1982-02-12",0.1423,0.1437,0.1423,0.1423,2592000],["1982-02-16",0.1423,0.1423,0.1408,0.1408,4723200],["1982-02-17",0.1437,0.1452,0.1437,0.1437,6307200],["1982-02-18",0.1452,0.1467,0.1452,0.1452,9302400],["1982-02-19",0.1452,0.1452,0.1437,0.1437,11846400],["1982-02-22",0.1423,0.1423,0.1408,0.1408,14966400],["1982-02-23",0.1394,0.1394,0.1379,0.1379,20294400],["1982-02-24",0.1437,0.1452,0.1437,0.1437,47193600],["1982-02-25",0.1481,0.1496,0.1481,0.1481,14208000],["1982-02-26",0.1481,0.1496,0.1481,0.1481,8764800],["1982-03-01",0.1539,0.1554,0.1539,0.1539,13574400],["1982-03-02",0.1539,0.1554,0.1539,0.1539,16876800],["1982-03-03",0.151,0.151,0.1496,0.1496,17030400],["1982-03-04",0.1496,0.1496,0.1481,0.1481,13862400],["1982-03-05",0.1423,0.1423,0.1408,0.1408,15504000],["1982-03-08",0.1365,0.1365,0.135,0.135,19065600],["1982-03-09",0.1437,0.1452,0.1437,0.1437,9408000],["1982-03-10",0.1437,0.1452,0.1437,0.1437,10886400],["1982-03-11",0.1423,0.1423,0.1408,0.1408,9724800],["1982-03-12",0.1336,0.1336,0.1321,0.1321,14035200],["1982-03-15",0.1365,0.1379,0.1365,0.1365,11750400],["1982-03-16",0.1408,0.1423,0.1408,0.1408,12096000],["1982-03-17",0.1467,0.1481,0.1467,0.1467,10060800],["1982-03-18",0.1539,0.1554,0.1539,0.1539,19526400],["1982-03-19",0.1583,0.1597,0.1583,0.1583,34704000],["1982-03-22",0.1641,0.1655,0.1641,0.1641,17952000],["1982-03-23",0.1641,0.1641,0.1626,0.1626,15638400],["1982-03-24",0.1612,0.1612,0.1597,0.1597,16848000],["1982-03-25",0.1597,0.1612,0.1597,0.1597,9148800],["1982-03-26",0.1597,0.1612,0.1597,0.1597,8563200],["1982-03-29",0.1626,0.1641,0.1626,0.1626,20841600],["1982-03-30",0.1641,0.1655,0.1641,0.1641,10924800],["1982-03-31",0.167,0.1684,0.167,0.167,17529600],["1982-04-01",0.1684,0.1713,0.1684,0.1684,17404800],["1982-04-02",0.1728,0.1742,0.1728,0.1728,25948800],["1982-04-05",0.1699,0.1699,0.1684,0.1684,12460800],["1982-04-06",0.1684,0.1699,0.167,0.167,10838400],["1982-04-07",0.167,0.167,0.1641,0.1641,11644800],["1982-04-08",0.1735,0.1757,0.1735,0.1735,40041600],["1982-04-12",0.18,0.1815,0.18,0.18,31046400],["1982-04-13",0.1844,0.1859,0.1844,0.1844,33187200],["1982-04-14",0.1844,0.1859,0.1844,0.1844,28732800],["1982-04-15",0.1873,0.1888,0.1873,0.1873,18355200],["1982-04-16",0.1888,0.1902,0.1888,0.1888,28742400],["1982-04-19",0.1902,0.1917,0.1902,0.1902,14083200],["1982-04-20",0.1815,0.1815,0.18,0.18,39398400],["1982-04-21",0.18,0.183,0.18,0.18,20092800],["1982-04-22",0.1873,0.1888,0.1873,0.1873,46377600],["1982-04-23",0.1873,0.1873,0.1859,0.1859,17520000],["1982-04-26",0.1888,0.1902,0.1888,0.1888,17913600],["1982-04-27",0.1859,0.1859,0.1844,0.1844,20601600],["1982-04-28",0.1859,0.1873,0.1859,0.1859,49372800],["1982-04-29",0.1859,0.1859,0.1844,0.1844,21552000],["1982-04-30",0.1844,0.1844,0.183,0.183,12297600],["1982-05-03",0.183,0.1844,0.183,0.183,13123200],["1982-05-04",0.1844,0.1873,0.1844,0.1844,12912000],["1982-05-05",0.1888,0.1917,0.1888,0.1888,22905600],["1982-05-06",0.1931,0.1946,0.1931,0.1931,17510400],["1982-05-07",0.1917,0.1917,0.1902,0.1902,25920000],["1982-05-10",0.1873,0.1873,0.1859,0.1859,14083200],["1982-05-11",0.1844,0.1844,0.183,0.183,20976000],["1982-05-12",0.18,0.18,0.1786,0.1786,35520000],["1982-05-13",0.1859,0.1873,0.1859,0.1859,40262400],["1982-05-14",0.1989,0.2004,0.1989,0.1989,31161600],["1982-05-17",0.1946,0.1946,0.1931,0.1931,16857600],["1982-05-18",0.1902,0.1902,0.1888,0.1888,18940800],["1982-05-19",0.1859,0.1859,0.1844,0.1844,13718400],["1982-05-20",0.183,0.183,0.18,0.18,25747200],["1982-05-21",0.1786,0.1786,0.1771,0.1771,9600000],["1982-05-24",0.1771,0.1786,0.1771,0.1771,6931200],["1982-05-25",0.1742,0.1742,0.1728,0.1728,11289600],["1982-05-26",0.1742,0.1757,0.1742,0.1742,14275200],["1982-05-27",0.1771,0.1786,0.1771,0.1771,22560000],["1982-05-28",0.1771,0.1786,0.1757,0.1757,10137600],["1982-06-01",0.1728,0.1728,0.1713,0.1713,9024000],["1982-06-02",0.1728,0.1742,0.1728,0.1728,8275200],["1982-06-03",0.1771,0.1786,0.1771,0.1771,10070400],["1982-06-04",0.1757,0.1757,0.1742,0.1742,6288000],["1982-06-07",0.1742,0.1757,0.1742,0.1742,12643200],["1982-06-08",0.1713,0.1713,0.1699,0.1699,19190400],["1982-06-09",0.1655,0.1655,0.1641,0.1641,19814400],["1982-06-10",0.167,0.1684,0.167,0.167,16012800],["1982-06-11",0.1742,0.1757,0.1742,0.1742,35836800],["1982-06-14",0.1742,0.1742,0.1728,0.1728,8592000],["1982-06-15",0.1757,0.1771,0.1757,0.1757,25094400],["1982-06-16",0.1815,0.183,0.1815,0.1815,7248000],["1982-06-17",0.1786,0.1786,0.1757,0.1757,15264000],["1982-06-18",0.1713,0.1713,0.1684,0.1684,24211200],["1982-06-21",0.1684,0.1699,0.167,0.167,12345600],["1982-06-22",0.1742,0.1757,0.1742,0.1742,11721600],["1982-06-23",0.183,0.1844,0.183,0.183,11318400],["1982-06-24",0.18,0.18,0.1786,0.1786,29414400],["1982-06-25",0.1786,0.1786,0.1771,0.1771,29164800],["1982-06-28",0.1815,0.183,0.1815,0.1815,4819200],["1982-06-29",0.1815,0.1815,0.18,0.18,8822400],["1982-06-30",0.1815,0.183,0.1815,0.1815,10377600],["1982-07-01",0.1815,0.183,0.18,0.18,11203200],["1982-07-02",0.1771,0.1771,0.1757,0.1757,19622400],["1982-07-06",0.1757,0.1757,0.1742,0.1742,12259200],["1982-07-07",0.1713,0.1713,0.1699,0.1699,31948800],["1982-07-08",0.1699,0.1713,0.1699,0.1699,36643200],["1982-07-09",0.1786,0.18,0.1786,0.1786,24489600],["1982-07-12",0.1815,0.183,0.1815,0.1815,36249600],["1982-07-13",0.1815,0.1844,0.1815,0.1815,31948800],["1982-07-14",0.1815,0.183,0.1815,0.1815,12729600],["1982-07-15",0.1859,0.1873,0.1859,0.1859,24787200],["1982-07-16",0.1931,0.1946,0.1931,0.1931,14236800],["1982-07-19",0.1931,0.1931,0.1917,0.1917,13286400],["1982-07-20",0.196,0.1975,0.196,0.196,9388800],["1982-07-21",0.196,0.196,0.1946,0.1946,16588800],["1982-07-22",0.1917,0.1917,0.1902,0.1902,11212800],["1982-07-23",0.1902,0.1917,0.1902,0.1902,16387200],["1982-07-26",0.1902,0.1917,0.1888,0.1888,3398400],["1982-07-27",0.1917,0.1931,0.1917,0.1917,16694400],["1982-07-28",0.1917,0.1917,0.1902,0.1902,14572800],["1982-07-29",0.1902,0.1917,0.1902,0.1902,15696000],["1982-07-30",0.1888,0.1888,0.1873,0.1873,13680000],["1982-08-02",0.1902,0.1917,0.1902,0.1902,14860800],["1982-08-03",0.1859,0.1859,0.1844,0.1844,23011200],["1982-08-04",0.1844,0.1859,0.1844,0.1844,13574400],["1982-08-05",0.183,0.183,0.1815,0.1815,23683200],["1982-08-06",0.1742,0.1742,0.1728,0.1728,29798400],["1982-08-09",0.1713,0.1713,0.1699,0.1699,29846400],["1982-08-10",0.1713,0.1728,0.1713,0.1713,16051200],["1982-08-11",0.1684,0.1684,0.1655,0.1655,19420800],["1982-08-12",0.1612,0.1612,0.1597,0.1597,23212800],["1982-08-13",0.1554,0.1554,0.1539,0.1539,64905600],["1982-08-16",0.1583,0.1597,0.1583,0.1583,43785600],["1982-08-17",0.167,0.1684,0.167,0.167,55276800],["1982-08-18",0.1742,0.1757,0.1742,0.1742,70963200],["1982-08-19",0.1757,0.1771,0.1757,0.1757,43862400],["1982-08-20",0.1786,0.18,0.1786,0.1786,27820800],["1982-08-23",0.1888,0.1902,0.1888,0.1888,36019200],["1982-08-24",0.1931,0.1946,0.1931,0.1931,67248000],["1982-08-25",0.2018,0.2033,0.2018,0.2018,50812800],["1982-08-26",0.2105,0.212,0.2105,0.2105,91881600],["1982-08-27",0.2033,0.2033,0.2018,0.2018,51312000],["1982-08-30",0.2062,0.2076,0.2062,0.2062,20092800],["1982-08-31",0.2134,0.2149,0.2134,0.2134,32947200],["1982-09-01",0.2076,0.2076,0.2062,0.2062,22051200],["1982-09-02",0.2178,0.2193,0.2178,0.2178,43372800],["1982-09-03",0.2294,0.2323,0.2294,0.2294,50745600],["1982-09-07",0.2178,0.2178,0.2163,0.2163,59760000],["1982-09-08",0.2163,0.2163,0.2149,0.2149,38438400],["1982-09-09",0.2091,0.2091,0.2076,0.2076,27984000],["1982-09-10",0.2091,0.2105,0.2091,0.2091,37670400],["1982-09-13",0.2091,0.2091,0.2076,0.2076,16425600],["1982-09-14",0.2062,0.2062,0.2062,0.2062,51312000],["1982-09-15",0.2033,0.2033,0.2018,0.2018,50236800],["1982-09-16",0.2018,0.2018,0.2004,0.2004,32976000],["1982-09-17",0.1975,0.1975,0.196,0.196,42432000],["1982-09-20",0.196,0.1975,0.196,0.196,18057600],["1982-09-21",0.2004,0.2018,0.2004,0.2004,38764800],["1982-09-22",0.2004,0.2004,0.1989,0.1989,101011200],["1982-09-23",0.2004,0.2018,0.2004,0.2004,40492800],["1982-09-24",0.2033,0.2047,0.2033,0.2033,43526400],["1982-09-27",0.2033,0.2033,0.2018,0.2018,15302400],["1982-09-28",0.1989,0.1989,0.1975,0.1975,18883200],["1982-09-29",0.1946,0.1946,0.1931,0.1931,45129600],["1982-09-30",0.1917,0.1917,0.1902,0.1902,26860800],["1982-10-01",0.1917,0.1931,0.1917,0.1917,29817600],["1982-10-04",0.1917,0.1931,0.1888,0.1917,11760000],["1982-10-05",0.1917,0.1989,0.1902,0.196,12096000],["1982-10-06",0.196,0.2047,0.196,0.2047,27129600],["1982-10-07",0.2047,0.212,0.2033,0.2105,52598400],["1982-10-08",0.2105,0.212,0.2076,0.2098,75052800],["1982-10-11",0.2098,0.2134,0.2062,0.212,37536000],["1982-10-12",0.212,0.2163,0.2105,0.2134,47203200],["1982-10-13",0.2134,0.2207,0.2134,0.2193,25968000],["1982-10-14",0.2193,0.2207,0.212,0.2134,35596800],["1982-10-15",0.2134,0.2149,0.2105,0.2134,25276800],["1982-10-18",0.2134,0.2193,0.2134,0.2185,15561600],["1982-10-19",0.2185,0.2207,0.2149,0.2178,32390400],["1982-10-20",0.2178,0.2207,0.2127,0.2207,28348800],["1982-10-21",0.2207,0.2265,0.2193,0.2265,41251200],["1982-10-22",0.2265,0.241,0.2236,0.2396,35923200],["1982-10-25",0.2396,0.2396,0.2251,0.2265,51302400],["1982-10-26",0.2265,0.228,0.2163,0.2265,18480000],["1982-10-27",0.2265,0.2323,0.2265,0.2294,17001600],["1982-10-28",0.2294,0.2309,0.2222,0.2236,16281600],["1982-10-29",0.2236,0.2236,0.2105,0.2156,20668800],["1982-11-01",0.2156,0.2163,0.212,0.2163,37324800],["1982-11-02",0.2163,0.2222,0.2134,0.2178,21244800],["1982-11-03",0.2178,0.2352,0.2178,0.2338,27686400],["1982-11-04",0.2338,0.2396,0.2265,0.2265,38630400],["1982-11-05",0.228,0.2323,0.228,0.2309,34128000],["1982-11-08",0.2309,0.2323,0.2193,0.2222,22080000],["1982-11-09",0.2222,0.2338,0.2193,0.2323,32380800],["1982-11-10",0.2323,0.2396,0.2323,0.2323,18182400],["1982-11-11",0.2323,0.2338,0.228,0.2338,20803200],["1982-11-12",0.2338,0.2367,0.2323,0.2338,19161600],["1982-11-15",0.2338,0.2338,0.2236,0.2236,12585600],["1982-11-16",0.2236,0.2236,0.2084,0.2222,28022400],["1982-11-17",0.2222,0.228,0.212,0.2149,37526400],["1982-11-18",0.2134,0.2134,0.2076,0.212,69801600],["1982-11-19",0.212,0.2134,0.2018,0.2047,43296000],["1982-11-22",0.2047,0.2076,0.1946,0.1946,48393600],["1982-11-23",0.1946,0.1975,0.1902,0.1946,56361600],["1982-11-24",0.1946,0.1989,0.1931,0.1989,30566400],["1982-11-26",0.1989,0.2076,0.1982,0.2076,19574400],["1982-11-29",0.2076,0.2105,0.2062,0.2076,43430400],["1982-11-30",0.2091,0.2236,0.2091,0.2222,47865600],["1982-12-01",0.2222,0.228,0.2222,0.2222,24585600],["1982-12-02",0.2222,0.2236,0.2222,0.2222,14880000],["1982-12-03",0.2222,0.228,0.2222,0.2265,19564800],["1982-12-06",0.2265,0.2338,0.2236,0.2323,29856000],["1982-12-07",0.2323,0.2381,0.2287,0.2309,49094400],["1982-12-08",0.2309,0.2323,0.2265,0.2265,35894400],["1982-12-09",0.2265,0.2265,0.2091,0.2091,61891200],["1982-12-10",0.2091,0.2105,0.2004,0.2018,40838400],["1982-12-13",0.2018,0.2076,0.2004,0.2055,18268800],["1982-12-14",0.2055,0.212,0.2047,0.2047,46723200],["1982-12-15",0.2047,0.2076,0.2018,0.2018,27993600],["1982-12-16",0.2018,0.212,0.1989,0.2076,31075200],["1982-12-17",0.2091,0.2178,0.2091,0.2163,25804800],["1982-12-20",0.2163,0.2236,0.2149,0.2163,26035200],["1982-12-21",0.2163,0.2178,0.2091,0.212,50649600],["1982-12-22",0.2178,0.2309,0.2178,0.2294,71750400],["1982-12-23",0.2294,0.2367,0.2265,0.2309,73689600],["1982-12-27",0.2309,0.2309,0.228,0.228,39062400],["1982-12-28",0.228,0.2294,0.2222,0.2222,44841600],["1982-12-29",0.2222,0.2236,0.2178,0.2222,20227200],["1982-12-30",0.2222,0.2251,0.2193,0.2236,27964800],["1982-12-31",0.2236,0.2251,0.2222,0.2251,8937600],["1983-01-03",0.2251,0.2265,0.2163,0.2163,24547200],["1983-01-04",0.2163,0.2222,0.2149,0.2222,37699200],["1983-01-05",0.2222,0.2236,0.2193,0.2207,33014400],["1983-01-06",0.2207,0.2352,0.2207,0.2338,24192000],["1983-01-07",0.2338,0.2352,0.2309,0.2338,48796800],["1983-01-10",0.2338,0.2352,0.2294,0.2323,23222400],["1983-01-11",0.2323,0.2352,0.2323,0.2352,27417600],["1983-01-12",0.2352,0.2497,0.2294,0.2483,57820800],["1983-01-13",0.2483,0.2541,0.2468,0.2541,62294400],["1983-01-14",0.2541,0.2708,0.2526,0.2672,59366400],["1983-01-17",0.2672,0.2701,0.2672,0.2686,28502400],["1983-01-18",0.2686,0.2701,0.2628,0.2672,39091200],["1983-01-19",0.2672,0.2686,0.2643,0.2664,33033600],["1983-01-20",0.2664,0.2672,0.2599,0.2599,33724800],["1983-01-21",0.2599,0.2614,0.2425,0.2439,29952000],["1983-01-24",0.2439,0.2439,0.2309,0.2367,28550400],["1983-01-25",0.2367,0.2439,0.2352,0.2425,19257600],["1983-01-26",0.2425,0.2425,0.2381,0.2396,20947200],["1983-01-27",0.2396,0.2483,0.2396,0.2468,30268800],["1983-01-28",0.2468,0.2526,0.2468,0.2483,22560000],["1983-01-31",0.2483,0.2512,0.2468,0.2497,14428800],["1983-02-01",0.2497,0.2556,0.2468,0.2526,96422400],["1983-02-02",0.2526,0.257,0.2497,0.2526,13152000],["1983-02-03",0.2526,0.2585,0.2497,0.2556,18662400],["1983-02-04",0.2556,0.2672,0.2556,0.2672,24403200],["1983-02-07",0.2657,0.2657,0.257,0.2599,13603200],["1983-02-08",0.2599,0.2614,0.2556,0.2585,40732800],["1983-02-09",0.2585,0.2585,0.2497,0.257,16099200],["1983-02-10",0.257,0.2657,0.257,0.2628,11395200],["1983-02-11",0.2628,0.2643,0.257,0.257,6585600],["1983-02-14",0.257,0.2628,0.257,0.2614,7324800],["1983-02-15",0.2614,0.2657,0.2614,0.2628,35433600],["1983-02-16",0.2628,0.2643,0.2585,0.2585,17894400],["1983-02-17",0.2585,0.2599,0.2556,0.257,31065600],["1983-02-18",0.257,0.2628,0.2556,0.2628,60873600],["1983-02-22",0.2628,0.2643,0.2585,0.2599,12163200],["1983-02-23",0.2599,0.2628,0.2585,0.2628,33033600],["1983-02-24",0.2628,0.2686,0.2614,0.2672,22809600],["1983-02-25",0.2672,0.2759,0.2672,0.273,24163200],["1983-02-28",0.273,0.2744,0.2686,0.2701,15100800],["1983-03-01",0.2701,0.2701,0.2657,0.2657,25104000],["1983-03-02",0.2657,0.2686,0.2599,0.2614,24585600],["1983-03-03",0.2614,0.2628,0.2585,0.2599,19459200],["1983-03-04",0.2599,0.2614,0.2468,0.2512,25651200],["1983-03-07",0.2512,0.2556,0.2468,0.2512,34540800],["1983-03-08",0.2512,0.2526,0.241,0.241,27312000],["1983-03-09",0.241,0.2512,0.2396,0.2512,31065600],["1983-03-10",0.2512,0.2548,0.2461,0.2497,20265600],["1983-03-11",0.2497,0.2541,0.2483,0.2541,18230400],["1983-03-14",0.2541,0.2628,0.2526,0.2599,29472000],["1983-03-15",0.2599,0.2672,0.2599,0.2672,26476800],["1983-03-16",0.2672,0.2795,0.2672,0.2744,57360000],["1983-03-17",0.2744,0.2744,0.2701,0.2715,17376000],["1983-03-18",0.2715,0.273,0.2686,0.2715,18585600],["1983-03-21",0.2701,0.2701,0.2643,0.265,17616000],["1983-03-22",0.265,0.2759,0.2643,0.2715,30268800],["1983-03-23",0.2715,0.2773,0.2686,0.2759,13334400],["1983-03-24",0.2759,0.2773,0.2715,0.2752,17155200],["1983-03-25",0.2752,0.2773,0.2744,0.2752,8409600],["1983-03-28",0.2752,0.2773,0.2715,0.2715,8169600],["1983-03-29",0.2715,0.2744,0.2715,0.273,11299200],["1983-03-30",0.273,0.2788,0.2715,0.2773,13574400],["1983-03-31",0.2788,0.286,0.2788,0.2802,16867200],["1983-04-04",0.2802,0.2802,0.2701,0.2715,18336000],["1983-04-05",0.2715,0.2744,0.2643,0.2643,16358400],["1983-04-06",0.2643,0.2657,0.2526,0.2541,21897600],["1983-04-07",0.2541,0.2585,0.2541,0.2556,30355200],["1983-04-08",0.2556,0.2585,0.2512,0.2541,13900800],["1983-04-11",0.2541,0.2672,0.2526,0.2672,25315200],["1983-04-12",0.2672,0.2744,0.2672,0.2744,22185600],["1983-04-13",0.2744,0.2788,0.273,0.2773,27177600],["1983-04-14",0.2773,0.2831,0.2744,0.2817,31689600],["1983-04-15",0.2817,0.286,0.281,0.2817,10531200],["1983-04-18",0.2817,0.2846,0.2759,0.2773,13392000],["1983-04-19",0.2773,0.2773,0.2701,0.2715,8572800],["1983-04-20",0.2715,0.2737,0.2701,0.273,13680000],["1983-04-21",0.273,0.2773,0.2715,0.273,29433600],["1983-04-22",0.273,0.2744,0.2643,0.2657,9792000],["1983-04-25",0.2657,0.2664,0.2628,0.2643,31334400],["1983-04-26",0.2643,0.2773,0.2628,0.2773,16070400],["1983-04-27",0.2773,0.2817,0.2773,0.2773,35001600],["1983-04-28",0.2773,0.2831,0.2773,0.2817,13036800],["1983-04-29",0.2817,0.2889,0.2817,0.2875,12480000],["1983-05-02",0.2875,0.2904,0.2802,0.2817,50073600],["1983-05-03",0.2817,0.2846,0.2788,0.2831,14131200],["1983-05-04",0.2831,0.2962,0.2817,0.2933,33216000],["1983-05-05",0.2933,0.3064,0.2933,0.3049,17347200],["1983-05-06",0.3049,0.3267,0.3035,0.3238,53625600],["1983-05-09",0.3238,0.3296,0.3202,0.3289,25545600],["1983-05-10",0.3289,0.3354,0.3282,0.3325,33139200],["1983-05-11",0.3311,0.3311,0.318,0.3209,47520000],["1983-05-12",0.3209,0.3209,0.3136,0.3151,25862400],["1983-05-13",0.3151,0.3194,0.3144,0.318,30259200],["1983-05-16",0.318,0.318,0.3093,0.3122,18595200],["1983-05-17",0.3122,0.3151,0.3107,0.3122,10531200],["1983-05-18",0.3136,0.3194,0.3136,0.3151,13728000],["1983-05-19",0.3151,0.3194,0.3151,0.318,22243200],["1983-05-20",0.318,0.334,0.3165,0.334,29836800],["1983-05-23",0.334,0.3383,0.3282,0.3369,14256000],["1983-05-24",0.3369,0.3441,0.3369,0.3441,18835200],["1983-05-25",0.3441,0.347,0.3412,0.3456,22723200],["1983-05-26",0.3456,0.347,0.3412,0.3427,14659200],["1983-05-27",0.3427,0.3427,0.3383,0.3398,11702400],["1983-05-31",0.3398,0.3412,0.3296,0.3325,12124800],["1983-06-01",0.3311,0.3311,0.3223,0.3252,22684800],["1983-06-02",0.3252,0.3296,0.3238,0.3267,8409600],["1983-06-03",0.3267,0.3296,0.3252,0.3296,14582400],["1983-06-06",0.3296,0.3354,0.3267,0.3354,18336000],["1983-06-07",0.3354,0.3398,0.334,0.3369,20899200],["1983-06-08",0.3369,0.3383,0.3325,0.334,9907200],["1983-06-09",0.3325,0.3325,0.3194,0.3311,24240000],["1983-06-10",0.3311,0.3311,0.3252,0.3282,10675200],["1983-06-13",0.3282,0.3441,0.3267,0.3427,17990400],["1983-06-14",0.3427,0.3485,0.3427,0.3485,14928000],["1983-06-15",0.3485,0.3499,0.3456,0.3499,17443200],["1983-06-16",0.3499,0.3746,0.3499,0.3732,15676800],["1983-06-17",0.3732,0.3746,0.3688,0.3717,16896000],["1983-06-20",0.3717,0.3746,0.3645,0.3674,18950400],["1983-06-21",0.3674,0.3877,0.3674,0.3877,44688000],["1983-06-22",0.3877,0.4429,0.3862,0.4429,73248000],["1983-06-23",0.4429,0.453,0.4283,0.4327,77942400],["1983-06-24",0.4327,0.4341,0.4211,0.4327,29923200],["1983-06-27",0.4327,0.4327,0.4196,0.4225,24950400],["1983-06-28",0.4225,0.4262,0.4022,0.4022,16761600],["1983-06-29",0.4022,0.4225,0.4022,0.4211,46848000],["1983-06-30",0.4211,0.4341,0.4196,0.4327,30115200],["1983-07-01",0.4356,0.4559,0.4356,0.4414,22804800],["1983-07-05",0.4385,0.4385,0.4182,0.424,16564800],["1983-07-06",0.424,0.4458,0.4211,0.4356,26308800],["1983-07-07",0.4356,0.4501,0.4327,0.4385,29016000],["1983-07-08",0.4385,0.4472,0.4385,0.4385,18456000],["1983-07-11",0.4385,0.4603,0.4385,0.4588,39552000],["1983-07-12",0.4588,0.4719,0.4472,0.4559,55180800],["1983-07-13",0.453,0.453,0.4356,0.4443,42134400],["1983-07-14",0.4443,0.4472,0.424,0.4269,36350400],["1983-07-15",0.4269,0.4341,0.4167,0.424,18691200],["1983-07-18",0.424,0.424,0.4095,0.4182,19406400],["1983-07-19",0.4182,0.4327,0.4182,0.4298,24969600],["1983-07-20",0.4298,0.4617,0.4298,0.4559,29649600],["1983-07-21",0.4588,0.4966,0.4588,0.4879,40382400],["1983-07-22",0.4879,0.4937,0.4792,0.4937,17827200],["1983-07-25",0.4937,0.575,0.4763,0.5198,29644800],["1983-07-26",0.5198,0.5314,0.5111,0.5256,29611200],["1983-07-27",0.5256,0.5271,0.4908,0.4908,45120000],["1983-07-28",0.4908,0.4937,0.4617,0.4646,50328000],["1983-07-29",0.4646,0.4763,0.453,0.4675,107894400],["1983-08-01",0.4675,0.4821,0.4646,0.4646,31627200],["1983-08-02",0.4646,0.4734,0.453,0.4559,21120000],["1983-08-03",0.4559,0.4734,0.4472,0.4734,35716800],["1983-08-04",0.4734,0.4734,0.4501,0.453,22555200],["1983-08-05",0.453,0.4559,0.4472,0.453,10876800],["1983-08-08",0.453,0.453,0.4153,0.4211,18412800],["1983-08-09",0.4211,0.4501,0.4211,0.4472,30220800],["1983-08-10",0.4472,0.4559,0.4414,0.4472,20044800],["1983-08-11",0.4472,0.4501,0.4385,0.4472,13996800],["1983-08-12",0.4472,0.4501,0.4414,0.4501,28876800],["1983-08-15",0.4501,0.4617,0.4472,0.4559,18600000],["1983-08-16",0.4559,0.4588,0.4341,0.453,52243200],["1983-08-17",0.453,0.4646,0.4429,0.4501,42014400],["1983-08-18",0.4501,0.4501,0.4385,0.4443,14736000],["1983-08-19",0.4443,0.4443,0.4385,0.4414,10617600],["1983-08-22",0.4414,0.4588,0.4385,0.4385,9168000],["1983-08-23",0.4385,0.4443,0.4298,0.4327,22137600],["1983-08-24",0.4327,0.4385,0.4211,0.4298,29678400],["1983-08-25",0.4298,0.4327,0.4211,0.4298,23899200],["1983-08-26",0.4298,0.4414,0.4269,0.4414,42696000],["1983-08-29",0.4414,0.4458,0.4327,0.4443,24480000],["1983-08-30",0.4443,0.4559,0.4414,0.4516,32136000],["1983-08-31",0.4516,0.4821,0.4501,0.4763,26409600],["1983-09-01",0.4763,0.5082,0.4763,0.5024,27235200],["1983-09-02",0.5024,0.5227,0.4995,0.5169,22401600],["1983-09-06",0.5169,0.5372,0.514,0.5198,31555200],["1983-09-07",0.5198,0.5198,0.4937,0.4995,24196800],["1983-09-08",0.4995,0.5198,0.4893,0.5169,42230400],["1983-09-09",0.5169,0.5227,0.5082,0.514,57249600],["1983-09-12",0.514,0.5256,0.4821,0.4908,20121600],["1983-09-13",0.4908,0.4995,0.4792,0.4879,16641600],["1983-09-14",0.4879,0.4879,0.4617,0.4792,26131200],["1983-09-15",0.4792,0.485,0.4675,0.4792,15705600],["1983-09-16",0.4792,0.485,0.469,0.4821,16900800],["1983-09-19",0.4821,0.4995,0.4821,0.4937,18652800],["1983-09-20",0.4966,0.514,0.4966,0.5082,29736000],["1983-09-21",0.5082,0.514,0.5024,0.5082,38395200],["1983-09-22",0.5082,0.5242,0.4879,0.4995,16008000],["1983-09-23",0.4995,0.4995,0.485,0.4966,14971200],["1983-09-26",0.4966,0.5024,0.4908,0.5024,29107200],["1983-09-27",0.5024,0.5053,0.4937,0.5024,17016000],["1983-09-28",0.5024,0.5082,0.4937,0.5053,19771200],["1983-09-29",0.5053,0.5111,0.498,0.5024,12782400],["1983-09-30",0.5024,0.5053,0.4763,0.4792,15124800],["1983-10-03",0.4792,0.485,0.4675,0.4734,24825600],["1983-10-04",0.4734,0.4734,0.4646,0.4704,17880000],["1983-10-05",0.4704,0.4734,0.4617,0.4675,16752000],["1983-10-06",0.4675,0.485,0.4675,0.485,19497600],["1983-10-07",0.4879,0.5009,0.4879,0.4908,22843200],["1983-10-10",0.4908,0.5067,0.4908,0.5053,13982400],["1983-10-11",0.5053,0.5111,0.4995,0.4995,27436800],["1983-10-12",0.4995,0.4995,0.4792,0.485,14304000],["1983-10-13",0.485,0.4966,0.4792,0.4821,13003200],["1983-10-14",0.4821,0.4879,0.4646,0.4734,28718400],["1983-10-17",0.4734,0.4792,0.4675,0.4704,21417600],["1983-10-18",0.4704,0.4704,0.44,0.4443,21312000],["1983-10-19",0.4443,0.4501,0.4385,0.4385,48744000],["1983-10-20",0.4385,0.4559,0.4385,0.453,36393600],["1983-10-21",0.453,0.4559,0.4414,0.4472,40972800],["1983-10-24",0.4472,0.4472,0.4385,0.4443,25713600],["1983-10-25",0.4443,0.4617,0.4414,0.4588,32116800],["1983-10-26",0.4588,0.4617,0.4443,0.4472,21350400],["1983-10-27",0.4472,0.4559,0.4443,0.453,20716800],["1983-10-28",0.453,0.4646,0.4385,0.4414,28449600],["1983-10-31",0.4414,0.4501,0.4298,0.4385,31104000],["1983-11-01",0.4385,0.4385,0.4211,0.4298,36748800],["1983-11-02",0.4298,0.4385,0.4269,0.4327,28200000],["1983-11-03",0.4327,0.4356,0.4269,0.4269,28574400],["1983-11-04",0.4269,0.4298,0.4211,0.4269,22843200],["1983-11-07",0.4269,0.4269,0.4095,0.4124,41294400],["1983-11-08",0.4124,0.4153,0.4066,0.4124,19353600],["1983-11-09",0.4124,0.4385,0.4095,0.4356,39710400],["1983-11-10",0.4414,0.4646,0.4414,0.4588,33292800],["1983-11-11",0.4588,0.485,0.4588,0.4792,18787200],["1983-11-14",0.4792,0.4966,0.4763,0.4821,27614400],["1983-11-15",0.4821,0.485,0.4617,0.4675,15024000],["1983-11-16",0.4675,0.4893,0.4675,0.485,10171200],["1983-11-17",0.485,0.4937,0.4763,0.4937,12028800],["1983-11-18",0.4937,0.4966,0.4763,0.485,8875200],["1983-11-21",0.485,0.4937,0.4821,0.485,7929600],["1983-11-22",0.4879,0.4995,0.4879,0.4966,28968000],["1983-11-23",0.4966,0.4966,0.4792,0.4879,26740800],["1983-11-25",0.4879,0.4966,0.4792,0.4966,10876800],["1983-11-28",0.4966,0.5024,0.4908,0.4995,15220800],["1983-11-29",0.4995,0.5024,0.4879,0.4937,65731200],["1983-11-30",0.4937,0.4937,0.4821,0.485,18528000],["1983-12-01",0.485,0.4908,0.4821,0.4879,19358400],["1983-12-02",0.4879,0.4879,0.4792,0.4792,16977600],["1983-12-05",0.4792,0.4821,0.4763,0.4763,20616000],["1983-12-06",0.4763,0.4792,0.4675,0.4675,24585600],["1983-12-07",0.4675,0.485,0.4675,0.4806,21441600],["1983-12-08",0.4806,0.4879,0.4763,0.4821,22084800],["1983-12-09",0.4821,0.485,0.4792,0.485,11428800],["1983-12-12",0.485,0.5024,0.485,0.4995,20822400],["1983-12-13",0.4995,0.4995,0.485,0.4908,14592000],["1983-12-14",0.4879,0.4879,0.4646,0.4675,21619200],["1983-12-15",0.4675,0.4704,0.4588,0.4617,17116800],["1983-12-16",0.4617,0.4763,0.4617,0.4734,23289600],["1983-12-19",0.4734,0.4908,0.4734,0.4879,19238400],["1983-12-20",0.4879,0.4908,0.4763,0.4792,12297600],["1983-12-21",0.4792,0.4908,0.4763,0.4879,14438400],["1983-12-22",0.4879,0.4937,0.4792,0.4792,12422400],["1983-12-23",0.4792,0.4821,0.4734,0.4734,2500800],["1983-12-27",0.4777,0.4879,0.4777,0.4821,10195200],["1983-12-28",0.4821,0.485,0.4763,0.4821,5481600],["1983-12-29",0.4821,0.4821,0.4734,0.4792,15816000],["1983-12-30",0.4792,0.4879,0.4777,0.4879,25622400],["1984-01-03",0.485,0.485,0.4734,0.4734,9739200],["1984-01-04",0.4734,0.4821,0.4734,0.4777,11596800],["1984-01-05",0.4792,0.5024,0.4792,0.4995,36633600],["1984-01-06",0.4995,0.5024,0.4937,0.4966,20452800],["1984-01-09",0.4966,0.5053,0.4937,0.4966,13603200],["1984-01-10",0.4966,0.5024,0.4879,0.4908,34200000],["1984-01-11",0.4908,0.4937,0.4763,0.4821,15926400],["1984-01-12",0.4821,0.485,0.4792,0.4792,20856000],["1984-01-13",0.4792,0.4966,0.4704,0.4937,42408000],["1984-01-16",0.4821,0.4821,0.4704,0.4719,22603200],["1984-01-17",0.4734,0.485,0.4734,0.4792,33220800],["1984-01-18",0.4792,0.4792,0.453,0.4559,20630400],["1984-01-19",0.4559,0.4617,0.4559,0.4617,15643200],["1984-01-20",0.4617,0.4646,0.4385,0.4385,25070400],["1984-01-23",0.4385,0.4414,0.4269,0.4385,36230400],["1984-01-24",0.4385,0.4501,0.4356,0.4414,17452800],["1984-01-25",0.4414,0.4559,0.4298,0.4298,24508800],["1984-01-26",0.4298,0.4414,0.4211,0.424,63441600],["1984-01-27",0.4211,0.4211,0.392,0.4095,54124800],["1984-01-30",0.4095,0.4153,0.4037,0.4153,26366400],["1984-01-31",0.4153,0.4298,0.4124,0.4269,59755200],["1984-02-01",0.4269,0.4298,0.4051,0.4124,57936000],["1984-02-02",0.4124,0.4211,0.4095,0.4211,29280000],["1984-02-03",0.4211,0.4211,0.4008,0.4008,24796800],["1984-02-06",0.4008,0.4037,0.3833,0.3862,36960000],["1984-02-07",0.3862,0.3978,0.3833,0.3978,40651200],["1984-02-08",0.3978,0.3978,0.3659,0.3659,34358400],["1984-02-09",0.3659,0.3775,0.3601,0.3761,75758400],["1984-02-10",0.3761,0.4008,0.3746,0.3891,49483200],["1984-02-13",0.3891,0.3949,0.3775,0.3862,52132800],["1984-02-14",0.3862,0.4008,0.3688,0.3804,23385600],["1984-02-15",0.3804,0.3891,0.3717,0.3775,38779200],["1984-02-16",0.3775,0.3775,0.3717,0.3746,47673600],["1984-02-17",0.3746,0.3804,0.3717,0.3746,62145600],["1984-02-21",0.3746,0.3833,0.3746,0.379,26169600],["1984-02-22",0.379,0.3949,0.3775,0.3862,10468800],["1984-02-23",0.3862,0.3891,0.3775,0.3891,23044800],["1984-02-24",0.3891,0.4269,0.3891,0.424,41577600],["1984-02-27",0.424,0.4443,0.424,0.4443,91483200],["1984-02-28",0.4443,0.4443,0.4124,0.4182,29908800],["1984-02-29",0.4182,0.4356,0.4138,0.4327,27710400],["1984-03-01",0.4327,0.4327,0.424,0.4298,41342400],["1984-03-02",0.4298,0.4385,0.424,0.4327,41212800],["1984-03-05",0.4327,0.4327,0.4182,0.4211,17040000],["1984-03-06",0.4211,0.424,0.4037,0.4095,14131200],["1984-03-07",0.4095,0.4095,0.3949,0.3978,20020800],["1984-03-08",0.3978,0.4124,0.3978,0.408,21816000],["1984-03-09",0.408,0.4124,0.4037,0.4095,28449600],["1984-03-12",0.4095,0.4182,0.4022,0.4182,25680000],["1984-03-13",0.4182,0.4356,0.4153,0.424,32174400],["1984-03-14",0.4211,0.4211,0.4124,0.4153,25900800],["1984-03-15",0.4153,0.4196,0.4124,0.4124,13944000],["1984-03-16",0.424,0.4414,0.424,0.4327,47150400],["1984-03-19",0.4327,0.4327,0.4182,0.4254,18336000],["1984-03-20",0.4254,0.4298,0.4182,0.4254,12988800],["1984-03-21",0.4254,0.4298,0.424,0.4269,9729600],["1984-03-22",0.4269,0.4298,0.4153,0.4153,17256000],["1984-03-23",0.4153,0.4211,0.4124,0.4211,15009600],["1984-03-26",0.4211,0.4269,0.4167,0.4182,24292800],["1984-03-27",0.4182,0.424,0.4124,0.4153,8073600],["1984-03-28",0.4153,0.424,0.4124,0.424,14611200],["1984-03-29",0.424,0.4298,0.4211,0.4269,23851200],["1984-03-30",0.4269,0.4269,0.4066,0.4182,11232000],["1984-04-02",0.4182,0.4182,0.4008,0.4008,14006400],["1984-04-03",0.4008,0.4037,0.3833,0.3833,13809600],["1984-04-04",0.3833,0.3891,0.3746,0.3775,22353600],["1984-04-05",0.3775,0.3775,0.363,0.3659,35040000],["1984-04-06",0.3659,0.3717,0.3572,0.3688,30163200],["1984-04-09",0.3688,0.3775,0.3659,0.3746,21892800],["1984-04-10",0.3775,0.3891,0.3775,0.3862,20011200],["1984-04-11",0.3862,0.4066,0.3804,0.3833,29092800],["1984-04-12",0.3833,0.3891,0.3688,0.3891,32289600],["1984-04-13",0.3891,0.4008,0.3862,0.3862,24062400],["1984-04-16",0.3862,0.392,0.3746,0.3775,17688000],["1984-04-17",0.3775,0.3949,0.3746,0.3891,60024000],["1984-04-18",0.3891,0.392,0.3804,0.3833,18734400],["1984-04-19",0.3833,0.392,0.3833,0.3862,11006400],["1984-04-23",0.3862,0.3949,0.3833,0.3862,13228800],["1984-04-24",0.3862,0.3891,0.3775,0.3833,19296000],["1984-04-25",0.3833,0.3862,0.363,0.3804,30235200],["1984-04-26",0.3804,0.3891,0.3761,0.3833,24451200],["1984-04-27",0.3833,0.4008,0.3804,0.3949,27388800],["1984-04-30",0.3949,0.4066,0.392,0.4066,24110400],["1984-05-01",0.4066,0.4327,0.4037,0.4298,37694400],["1984-05-02",0.4298,0.4385,0.4269,0.4385,55670400],["1984-05-03",0.4385,0.4414,0.4211,0.424,26030400],["1984-05-04",0.424,0.424,0.3978,0.4008,21062400],["1984-05-07",0.4008,0.4008,0.3862,0.3891,28819200],["1984-05-08",0.3891,0.3978,0.3848,0.3891,20592000],["1984-05-09",0.3891,0.4037,0.3833,0.3978,24019200],["1984-05-10",0.3978,0.424,0.3978,0.4211,27873600],["1984-05-11",0.4211,0.4211,0.4008,0.4095,13920000],["1984-05-14",0.4095,0.4095,0.3978,0.3978,5088000],["1984-05-15",0.3978,0.4066,0.3949,0.3949,14433600],["1984-05-16",0.3949,0.4037,0.3891,0.392,25579200],["1984-05-17",0.392,0.3949,0.3775,0.3804,21283200],["1984-05-18",0.3804,0.3833,0.3601,0.3659,31699200],["1984-05-21",0.3659,0.3775,0.363,0.3659,40896000],["1984-05-22",0.3659,0.3703,0.3485,0.363,19089600],["1984-05-23",0.363,0.3688,0.3601,0.3659,12916800],["1984-05-24",0.3659,0.3688,0.3543,0.3601,19435200],["1984-05-25",0.3601,0.363,0.3514,0.3601,17284800],["1984-05-29",0.3601,0.3659,0.3456,0.3485,20448000],["1984-05-30",0.3485,0.3601,0.3456,0.3572,16238400],["1984-05-31",0.3572,0.363,0.3543,0.3586,15240000],["1984-06-01",0.3601,0.3717,0.3601,0.3703,23774400],["1984-06-04",0.3703,0.3949,0.3659,0.392,32203200],["1984-06-05",0.392,0.3978,0.3877,0.3949,56812800],["1984-06-06",0.3949,0.3949,0.3862,0.3949,27340800],["1984-06-07",0.3949,0.3978,0.3891,0.3949,4766400],["1984-06-08",0.3949,0.3949,0.3891,0.3949,16920000],["1984-06-11",0.3949,0.3949,0.3717,0.3717,16617600],["1984-06-12",0.3717,0.3746,0.3659,0.3674,20630400],["1984-06-13",0.3674,0.3775,0.363,0.3659,12120000],["1984-06-14",0.363,0.363,0.3282,0.3311,12998400],["1984-06-15",0.334,0.3427,0.334,0.3398,52435200],["1984-06-18",0.3398,0.3485,0.3311,0.3485,41505600],["1984-06-19",0.3485,0.3514,0.3398,0.3427,28785600],["1984-06-20",0.3427,0.3688,0.334,0.3659,26102400],["1984-06-21",0.3659,0.3833,0.363,0.3717,31473600],["1984-06-22",0.3717,0.3775,0.3645,0.3659,16416000],["1984-06-25",0.3659,0.3717,0.3543,0.3572,13185600],["1984-06-26",0.3572,0.3572,0.3398,0.3398,21484800],["1984-06-27",0.3398,0.3485,0.3369,0.3398,21960000],["1984-06-28",0.3398,0.3543,0.3369,0.3514,13185600],["1984-06-29",0.3514,0.3572,0.347,0.3514,20860800],["1984-07-02",0.3514,0.3543,0.3311,0.3369,19833600],["1984-07-03",0.3369,0.3427,0.334,0.3398,29596800],["1984-07-05",0.3398,0.3427,0.3311,0.3311,17764800],["1984-07-06",0.3311,0.334,0.3165,0.3223,33964800],["1984-07-09",0.3223,0.3369,0.3136,0.334,35256000],["1984-07-10",0.334,0.3543,0.334,0.3514,31113600],["1984-07-11",0.3514,0.3543,0.3398,0.3398,31972800],["1984-07-12",0.3398,0.3398,0.3136,0.3282,63753600],["1984-07-13",0.3282,0.3369,0.3252,0.334,23817600],["1984-07-16",0.334,0.3398,0.3282,0.334,19560000],["1984-07-17",0.334,0.3398,0.3311,0.3354,21940800],["1984-07-18",0.3354,0.3398,0.3296,0.3369,9374400],["1984-07-19",0.3369,0.3369,0.3165,0.3165,22814400],["1984-07-20",0.3165,0.3252,0.3049,0.3078,32414400],["1984-07-23",0.3078,0.3136,0.2991,0.3107,27916800],["1984-07-24",0.3107,0.3194,0.3049,0.3049,17212800],["1984-07-25",0.3049,0.3194,0.2933,0.3136,25713600],["1984-07-26",0.3165,0.3369,0.3165,0.3311,31344000],["1984-07-27",0.3311,0.3485,0.3311,0.3456,31646400],["1984-07-30",0.3456,0.3543,0.3427,0.3485,13809600],["1984-07-31",0.3485,0.3601,0.3456,0.3543,17059200],["1984-08-01",0.3543,0.3688,0.3543,0.3659,18729600],["1984-08-02",0.3659,0.3833,0.363,0.3833,36211200],["1984-08-03",0.3833,0.4124,0.3775,0.4095,61209600],["1984-08-06",0.4095,0.4269,0.3978,0.4008,47236800],["1984-08-07",0.4008,0.4066,0.3891,0.3993,33072000],["1984-08-08",0.3993,0.4066,0.3862,0.3891,30019200],["1984-08-09",0.3891,0.4037,0.3775,0.4008,82944000],["1984-08-10",0.4066,0.4298,0.4066,0.4124,90748800],["1984-08-13",0.4124,0.4182,0.4066,0.4095,21820800],["1984-08-14",0.4095,0.4153,0.3949,0.4008,19147200],["1984-08-15",0.4008,0.4095,0.3949,0.3978,17016000],["1984-08-16",0.3978,0.4037,0.3949,0.3978,12710400],["1984-08-17",0.3978,0.4066,0.3978,0.4008,14092800],["1984-08-20",0.4008,0.4037,0.3949,0.4008,6129600],["1984-08-21",0.4008,0.4211,0.3978,0.4182,47361600],["1984-08-22",0.4182,0.4327,0.4095,0.4095,38366400],["1984-08-23",0.4095,0.4269,0.4095,0.4211,19804800],["1984-08-24",0.424,0.4356,0.424,0.4327,30086400],["1984-08-27",0.4327,0.4327,0.4182,0.4269,10752000],["1984-08-28",0.4269,0.4327,0.4211,0.4327,13617600],["1984-08-29",0.4327,0.4356,0.424,0.4269,13329600],["1984-08-30",0.4269,0.4298,0.4211,0.424,12883200],["1984-08-31",0.424,0.4269,0.4153,0.4182,15638400],["1984-09-04",0.4182,0.4182,0.3949,0.4037,12902400],["1984-09-05",0.4037,0.4037,0.3891,0.4008,20808000],["1984-09-06",0.4008,0.4182,0.3978,0.4124,16737600],["1984-09-07",0.4124,0.4211,0.4008,0.4066,23764800],["1984-09-10",0.4066,0.4095,0.3978,0.4008,45782400],["1984-09-11",0.4008,0.4153,0.4008,0.4037,25118400],["1984-09-12",0.4037,0.4066,0.3833,0.392,20568000],["1984-09-13",0.392,0.4037,0.3891,0.4037,28492800],["1984-09-14",0.4066,0.4182,0.4066,0.4153,30696000],["1984-09-17",0.4153,0.4182,0.4066,0.4066,24873600],["1984-09-18",0.4066,0.4095,0.3891,0.392,24489600],["1984-09-19",0.392,0.3949,0.3601,0.363,71208000],["1984-09-20",0.363,0.3804,0.363,0.3775,31411200],["1984-09-21",0.3775,0.392,0.363,0.3659,33532800],["1984-09-24",0.3659,0.3688,0.3514,0.3572,25363200],["1984-09-25",0.3572,0.3659,0.3514,0.3601,24595200],["1984-09-26",0.3601,0.3717,0.3543,0.3572,39403200],["1984-09-27",0.3572,0.3659,0.3456,0.3543,27604800],["1984-09-28",0.3543,0.3601,0.3543,0.3601,16344000],["1984-10-01",0.3601,0.3601,0.3427,0.3427,20683200],["1984-10-02",0.3427,0.3485,0.334,0.3354,24739200],["1984-10-03",0.3354,0.3398,0.3311,0.3369,38846400],["1984-10-04",0.3369,0.3514,0.3369,0.3427,32952000],["1984-10-05",0.3427,0.3485,0.3282,0.3311,32145600],["1984-10-08",0.3311,0.334,0.3223,0.3252,10516800],["1984-10-09",0.3252,0.334,0.3223,0.3223,13526400],["1984-10-10",0.3223,0.3369,0.3136,0.3282,38404800],["1984-10-11",0.3282,0.3398,0.3282,0.3311,58900800],["1984-10-12",0.3311,0.3456,0.3282,0.3456,23380800],["1984-10-15",0.3456,0.3688,0.3427,0.3601,21912000],["1984-10-16",0.3601,0.3601,0.3369,0.3427,26289600],["1984-10-17",0.3427,0.3485,0.3369,0.3427,37843200],["1984-10-18",0.3427,0.3688,0.3369,0.3659,39988800],["1984-10-19",0.3659,0.3862,0.3659,0.3659,69609600],["1984-10-22",0.3659,0.3688,0.3543,0.3572,15993600],["1984-10-23",0.3572,0.363,0.3543,0.3572,14836800],["1984-10-24",0.3572,0.3572,0.3427,0.3485,18206400],["1984-10-25",0.3369,0.3369,0.3078,0.3194,87897600],["1984-10-26",0.3194,0.3194,0.3078,0.3165,66758400],["1984-10-29",0.3165,0.3223,0.3136,0.3223,22804800],["1984-10-30",0.3223,0.334,0.3194,0.3252,32395200],["1984-10-31",0.3252,0.3311,0.3194,0.3223,22334400],["1984-11-01",0.3223,0.3311,0.3194,0.3252,17155200],["1984-11-02",0.3252,0.3252,0.3107,0.3107,61977600],["1984-11-05",0.3107,0.3194,0.3107,0.3194,30792000],["1984-11-06",0.3194,0.3456,0.3165,0.3427,38601600],["1984-11-07",0.3427,0.3456,0.3311,0.3369,38870400],["1984-11-08",0.3369,0.3398,0.3223,0.3282,15825600],["1984-11-09",0.3282,0.3369,0.3252,0.3282,20596800],["1984-11-12",0.3282,0.3369,0.3252,0.3369,7123200],["1984-11-13",0.3369,0.3369,0.3282,0.3311,17160000],["1984-11-14",0.3311,0.3369,0.3252,0.3369,22070400],["1984-11-15",0.3369,0.3369,0.3252,0.3282,22924800],["1984-11-16",0.3282,0.334,0.3252,0.3311,10113600],["1984-11-19",0.3311,0.3311,0.3194,0.3223,14640000],["1984-11-20",0.3223,0.3282,0.3194,0.3223,15451200],["1984-11-21",0.3223,0.3282,0.3136,0.3252,22660800],["1984-11-23",0.3252,0.3311,0.3223,0.3311,42681600],["1984-11-26",0.3311,0.334,0.3252,0.3282,21998400],["1984-11-27",0.3282,0.3311,0.3194,0.3282,28497600],["1984-11-28",0.3282,0.334,0.3282,0.3282,26918400],["1984-11-29",0.3282,0.334,0.3252,0.3311,20073600],["1984-11-30",0.3311,0.334,0.3252,0.3311,15984000],["1984-12-03",0.3311,0.3354,0.3223,0.3282,27681600],["1984-12-04",0.3282,0.334,0.3252,0.3282,21403200],["1984-12-05",0.3282,0.3311,0.3252,0.3282,16713600],["1984-12-06",0.3282,0.3354,0.3252,0.3311,21225600],["1984-12-07",0.3311,0.3369,0.3311,0.3311,9748800],["1984-12-10",0.3311,0.334,0.3252,0.3311,18158400],["1984-12-11",0.3311,0.3311,0.3209,0.3223,19152000],["1984-12-12",0.3223,0.3252,0.318,0.3194,20164800],["1984-12-13",0.302,0.302,0.2904,0.2962,63820800],["1984-12-14",0.2962,0.2962,0.2904,0.2933,40728000],["1984-12-17",0.2933,0.2962,0.2875,0.2933,19046400],["1984-12-18",0.2962,0.3252,0.2962,0.3194,30811200],["1984-12-19",0.3223,0.3412,0.3223,0.3311,70814400],["1984-12-20",0.3311,0.334,0.3223,0.3223,18609600],["1984-12-21",0.3223,0.3267,0.3165,0.3223,25560000],["1984-12-24",0.3223,0.3398,0.3223,0.334,18873600],["1984-12-26",0.334,0.3369,0.3282,0.3311,8227200],["1984-12-27",0.3311,0.334,0.3282,0.3296,17265600],["1984-12-28",0.3296,0.334,0.3252,0.3282,14126400],["1984-12-31",0.3282,0.3311,0.3252,0.3252,27748800],["1985-01-02",0.3252,0.3282,0.3165,0.3194,27259200],["1985-01-03",0.3194,0.3311,0.3194,0.3252,31075200],["1985-01-04",0.3252,0.334,0.3252,0.3311,11688000],["1985-01-07",0.3311,0.3398,0.3282,0.3398,12465600],["1985-01-08",0.3398,0.3456,0.3223,0.3282,33734400],["1985-01-09",0.3282,0.3398,0.3223,0.334,16881600],["1985-01-10",0.334,0.3514,0.334,0.3485,31646400],["1985-01-11",0.3485,0.3543,0.3456,0.3543,33379200],["1985-01-14",0.3543,0.363,0.3456,0.3601,42153600],["1985-01-15",0.3601,0.3688,0.3601,0.363,61353600],["1985-01-16",0.363,0.3717,0.3572,0.3601,44774400],["1985-01-17",0.3601,0.363,0.3456,0.3543,26764800],["1985-01-18",0.3543,0.363,0.3514,0.3601,29054400],["1985-01-21",0.3601,0.3688,0.3572,0.3688,33657600],["1985-01-22",0.3688,0.3775,0.3688,0.3717,31905600],["1985-01-23",0.3717,0.3717,0.363,0.3659,20083200],["1985-01-24",0.3659,0.3775,0.3601,0.3688,31065600],["1985-01-25",0.3688,0.3703,0.363,0.3688,24835200],["1985-01-28",0.3688,0.3688,0.3572,0.3572,26284800],["1985-01-29",0.3572,0.363,0.3514,0.363,27235200],["1985-01-30",0.363,0.3746,0.3615,0.363,31732800],["1985-01-31",0.363,0.3659,0.3543,0.3572,20702400],["1985-02-01",0.3572,0.3572,0.3456,0.3485,17068800],["1985-02-04",0.3485,0.3688,0.3456,0.3688,21345600],["1985-02-05",0.3688,0.3746,0.3659,0.3688,25852800],["1985-02-06",0.3688,0.3746,0.3514,0.3572,35611200],["1985-02-07",0.3572,0.3601,0.3485,0.3485,25804800],["1985-02-08",0.3485,0.3543,0.3456,0.3543,18336000],["1985-02-11",0.3543,0.363,0.3514,0.3601,20260800],["1985-02-12",0.3601,0.3659,0.3572,0.3601,35875200],["1985-02-13",0.3601,0.3601,0.3398,0.3601,51134400],["1985-02-14",0.3601,0.363,0.3456,0.3514,47760000],["1985-02-15",0.3514,0.3514,0.3252,0.3311,35371200],["1985-02-19",0.3311,0.3311,0.3165,0.3252,26160000],["1985-02-20",0.3282,0.334,0.3282,0.334,21312000],["1985-02-21",0.334,0.3398,0.3296,0.3369,31041600],["1985-02-22",0.3369,0.3398,0.334,0.3369,12340800],["1985-02-25",0.3369,0.3369,0.3223,0.3311,27364800],["1985-02-26",0.3311,0.3369,0.3267,0.3311,18552000],["1985-02-27",0.3311,0.3311,0.3165,0.3194,18384000],["1985-02-28",0.3194,0.3282,0.3194,0.3252,10204800],["1985-03-01",0.3252,0.3282,0.3223,0.3252,30768000],["1985-03-04",0.3252,0.3252,0.3122,0.3165,15081600],["1985-03-05",0.3165,0.3165,0.2991,0.3049,25267200],["1985-03-06",0.3049,0.3078,0.2991,0.302,38529600],["1985-03-07",0.302,0.302,0.2933,0.2991,35078400],["1985-03-08",0.2991,0.3049,0.2933,0.2962,12696000],["1985-03-11",0.2962,0.302,0.2933,0.2962,23764800],["1985-03-12",0.2962,0.3078,0.2948,0.3049,23644800],["1985-03-13",0.3049,0.3078,0.2875,0.2904,32688000],["1985-03-14",0.2904,0.2933,0.2817,0.2846,41649600],["1985-03-15",0.2846,0.2962,0.2817,0.2875,25939200],["1985-03-18",0.2904,0.302,0.2904,0.2991,21840000],["1985-03-19",0.2991,0.3252,0.2991,0.3223,27273600],["1985-03-20",0.3223,0.3252,0.3136,0.3194,16622400],["1985-03-21",0.3194,0.3252,0.3107,0.3136,16507200],["1985-03-22",0.3136,0.3252,0.3136,0.3136,24614400],["1985-03-25",0.3136,0.3165,0.2948,0.2977,19992000],["1985-03-26",0.2977,0.302,0.2948,0.2991,13406400],["1985-03-27",0.2991,0.3151,0.2962,0.3078,24763200],["1985-03-28",0.3078,0.3223,0.3078,0.3151,25795200],["1985-03-29",0.3151,0.3252,0.3136,0.3223,24777600],["1985-04-01",0.3252,0.3398,0.3252,0.334,34238400],["1985-04-02",0.334,0.3369,0.3252,0.3282,16867200],["1985-04-03",0.3282,0.3282,0.3136,0.3194,10267200],["1985-04-04",0.3194,0.3209,0.3107,0.3165,11380800],["1985-04-08",0.3165,0.3194,0.3049,0.3078,8246400],["1985-04-09",0.3078,0.3136,0.3049,0.3107,9470400],["1985-04-10",0.3107,0.3223,0.3078,0.3194,18158400],["1985-04-11",0.3194,0.3282,0.3165,0.3165,22939200],["1985-04-12",0.3165,0.3311,0.3165,0.3282,25334400],["1985-04-15",0.3282,0.334,0.3252,0.3311,11942400],["1985-04-16",0.3311,0.3369,0.3252,0.3369,26644800],["1985-04-17",0.3369,0.3398,0.334,0.3398,23068800],["1985-04-18",0.3398,0.3398,0.3311,0.3311,48691200],["1985-04-19",0.3311,0.3369,0.3223,0.3282,13003200],["1985-04-22",0.3282,0.3282,0.3136,0.3194,13948800],["1985-04-23",0.3194,0.3194,0.3078,0.3165,23875200],["1985-04-24",0.3165,0.3223,0.3151,0.318,26020800],["1985-04-25",0.318,0.3252,0.3165,0.3252,19156800],["1985-04-26",0.3252,0.3282,0.3223,0.3223,13670400],["1985-04-29",0.3223,0.3223,0.3064,0.3078,12979200],["1985-04-30",0.3078,0.3194,0.3049,0.3194,21172800],["1985-05-01",0.3194,0.3194,0.3049,0.3107,19166400],["1985-05-02",0.3107,0.3136,0.3078,0.3107,8755200],["1985-05-03",0.3107,0.3136,0.3078,0.3078,23702400],["1985-05-06",0.3078,0.3107,0.2933,0.2962,16814400],["1985-05-07",0.2962,0.3107,0.2933,0.302,23304000],["1985-05-08",0.302,0.3078,0.2962,0.3049,11054400],["1985-05-09",0.3049,0.3136,0.2991,0.2991,27494400],["1985-05-10",0.2991,0.3282,0.2991,0.3282,45326400],["1985-05-13",0.3282,0.3282,0.3194,0.3223,59620800],["1985-05-14",0.3223,0.3267,0.3136,0.3136,29328000],["1985-05-15",0.3136,0.3223,0.3136,0.3165,31363200],["1985-05-16",0.3165,0.3223,0.3165,0.3223,15052800],["1985-05-17",0.3223,0.3223,0.3165,0.3194,17467200],["1985-05-20",0.3194,0.3282,0.3194,0.3252,35188800],["1985-05-21",0.3252,0.3282,0.3223,0.3238,24715200],["1985-05-22",0.3238,0.3252,0.3194,0.3223,17568000],["1985-05-23",0.3223,0.3223,0.3165,0.3165,12734400],["1985-05-24",0.3165,0.3194,0.3107,0.3165,30086400],["1985-05-28",0.3165,0.3223,0.3107,0.3136,18614400],["1985-05-29",0.3136,0.3165,0.3078,0.3136,13166400],["1985-05-30",0.3136,0.3136,0.2904,0.2933,42345600],["1985-05-31",0.2933,0.3078,0.2904,0.3064,32323200],["1985-06-03",0.3064,0.3151,0.3035,0.3078,35952000],["1985-06-04",0.3078,0.3078,0.2991,0.3078,25977600],["1985-06-05",0.3078,0.3078,0.2962,0.2962,31214400],["1985-06-06",0.2962,0.302,0.2875,0.302,46219200],["1985-06-07",0.302,0.3049,0.2991,0.2991,19924800],["1985-06-10",0.2991,0.3107,0.2962,0.3078,39369600],["1985-06-11",0.3078,0.3136,0.2991,0.3006,67123200],["1985-06-12",0.3006,0.302,0.2904,0.2904,39590400],["1985-06-13",0.2904,0.2933,0.2788,0.2846,47131200],["1985-06-14",0.2846,0.2904,0.2788,0.2846,78988800],["1985-06-17",0.2817,0.2817,0.2643,0.273,54835200],["1985-06-18",0.273,0.2759,0.2672,0.2701,47520000],["1985-06-19",0.2701,0.2788,0.2701,0.273,41913600],["1985-06-20",0.273,0.2759,0.2614,0.2672,20486400],["1985-06-21",0.2672,0.2817,0.2643,0.2788,59414400],["1985-06-24",0.2788,0.2875,0.273,0.2846,37281600],["1985-06-25",0.2846,0.2991,0.2846,0.2846,75124800],["1985-06-26",0.2846,0.3035,0.2846,0.302,46622400],["1985-06-27",0.302,0.3093,0.2991,0.3049,34219200],["1985-06-28",0.3049,0.3078,0.2991,0.302,32942400],["1985-07-01",0.302,0.3107,0.2991,0.3049,13296000],["1985-07-02",0.3049,0.3136,0.3049,0.3107,24446400],["1985-07-03",0.3107,0.3107,0.3049,0.3093,19166400],["1985-07-05",0.3093,0.3136,0.3078,0.3136,16440000],["1985-07-08",0.3136,0.3136,0.3078,0.3078,21633600],["1985-07-09",0.3078,0.3107,0.2962,0.3049,27537600],["1985-07-10",0.3049,0.3107,0.302,0.3107,28646400],["1985-07-11",0.3107,0.3107,0.302,0.3049,25094400],["1985-07-12",0.3049,0.3107,0.3049,0.3078,19612800],["1985-07-15",0.3078,0.3223,0.3078,0.3151,26620800],["1985-07-16",0.3151,0.3223,0.3107,0.318,23443200],["1985-07-17",0.3194,0.3369,0.3194,0.3311,96259200],["1985-07-18",0.3311,0.3369,0.3282,0.3282,49996800],["1985-07-19",0.3282,0.3369,0.3282,0.3311,32620800],["1985-07-22",0.3311,0.334,0.3311,0.334,26678400],["1985-07-23",0.334,0.3456,0.3311,0.3369,92908800],["1985-07-24",0.3369,0.3427,0.334,0.3398,30057600],["1985-07-25",0.3398,0.3456,0.3369,0.3456,27480000],["1985-07-26",0.3456,0.3456,0.334,0.334,28838400],["1985-07-29",0.334,0.3369,0.3136,0.3165,35112000],["1985-07-30",0.3165,0.3194,0.3136,0.318,32337600],["1985-07-31",0.318,0.3311,0.3165,0.3282,34041600],["1985-08-01",0.3282,0.3456,0.3252,0.3427,47001600],["1985-08-02",0.3427,0.3485,0.3398,0.3427,26736000],["1985-08-05",0.3427,0.3456,0.334,0.3398,23304000],["1985-08-06",0.3398,0.3427,0.3311,0.3311,22704000],["1985-08-07",0.3311,0.334,0.3282,0.3282,17524800],["1985-08-08",0.3282,0.3369,0.3282,0.3369,36638400],["1985-08-09",0.3369,0.3369,0.3311,0.334,10248000],["1985-08-12",0.334,0.3369,0.3282,0.3282,16809600],["1985-08-13",0.3282,0.3311,0.3223,0.3252,22843200],["1985-08-14",0.3252,0.3252,0.3194,0.3194,18268800],["1985-08-15",0.3194,0.3223,0.3107,0.3107,26217600],["1985-08-16",0.3107,0.3136,0.3049,0.3049,16041600],["1985-08-19",0.3049,0.3078,0.2904,0.2962,28132800],["1985-08-20",0.2962,0.3107,0.2933,0.3093,30436800],["1985-08-21",0.3078,0.3078,0.302,0.3049,11587200],["1985-08-22",0.3049,0.3078,0.3049,0.3049,15897600],["1985-08-23",0.3049,0.3078,0.2991,0.302,12945600],["1985-08-26",0.302,0.302,0.2933,0.302,12537600],["1985-08-27",0.302,0.3049,0.2991,0.2991,6216000],["1985-08-28",0.2991,0.302,0.2991,0.3006,8827200],["1985-08-29",0.3006,0.3049,0.2991,0.302,9628800],["1985-08-30",0.302,0.3049,0.2991,0.302,8856000],["1985-09-03",0.302,0.302,0.2962,0.2991,5212800],["1985-09-04",0.2991,0.2991,0.2904,0.2933,8068800],["1985-09-05",0.2933,0.2962,0.2846,0.2875,37296000],["1985-09-06",0.2875,0.2977,0.2875,0.2962,28656000],["1985-09-09",0.2962,0.3049,0.2933,0.3049,20092800],["1985-09-10",0.3049,0.3078,0.2962,0.2991,17160000],["1985-09-11",0.2991,0.2991,0.2904,0.2962,26083200],["1985-09-12",0.2962,0.3049,0.2933,0.2991,51787200],["1985-09-13",0.2991,0.2991,0.2904,0.2962,42388800],["1985-09-16",0.2962,0.2962,0.2904,0.2933,36225600],["1985-09-17",0.2933,0.2933,0.2846,0.286,16113600],["1985-09-18",0.286,0.2991,0.2846,0.2962,40747200],["1985-09-19",0.302,0.3107,0.302,0.3049,47990400],["1985-09-20",0.3049,0.3107,0.3049,0.3049,24067200],["1985-09-23",0.3049,0.3165,0.3049,0.3107,26860800],["1985-09-24",0.3107,0.3136,0.302,0.3049,13180800],["1985-09-25",0.302,0.302,0.2933,0.2933,13430400],["1985-09-26",0.2933,0.302,0.2933,0.2991,26140800],["1985-09-30",0.3049,0.3078,0.2962,0.2991,20198400],["1985-10-01",0.2991,0.302,0.2962,0.302,12724800],["1985-10-02",0.302,0.302,0.2875,0.2875,24585600],["1985-10-03",0.2875,0.2933,0.2802,0.286,40128000],["1985-10-04",0.286,0.2875,0.2759,0.2788,32721600],["1985-10-07",0.2788,0.2788,0.2643,0.2672,32222400],["1985-10-08",0.2672,0.2701,0.2556,0.2614,44217600],["1985-10-09",0.2614,0.273,0.2585,0.2672,20817600],["1985-10-10",0.2614,0.2614,0.241,0.2526,71107200],["1985-10-11",0.2526,0.2672,0.2526,0.2672,53438400],["1985-10-14",0.2672,0.2846,0.2672,0.2817,35539200],["1985-10-15",0.2817,0.2846,0.2701,0.2744,23140800],["1985-10-16",0.2744,0.2817,0.273,0.2817,16214400],["1985-10-17",0.2817,0.2846,0.273,0.273,16118400],["1985-10-18",0.273,0.2759,0.2614,0.2643,31176000],["1985-10-21",0.2643,0.273,0.2643,0.2643,18355200],["1985-10-22",0.2643,0.2788,0.2643,0.273,33561600],["1985-10-23",0.273,0.2846,0.273,0.2817,32294400],["1985-10-24",0.2817,0.2991,0.2817,0.2933,100291200],["1985-10-25",0.2933,0.2962,0.2875,0.2875,48571200],["1985-10-28",0.2875,0.2904,0.2788,0.2904,24297600],["1985-10-29",0.2904,0.302,0.2875,0.2991,30408000],["1985-10-30",0.2991,0.3049,0.2948,0.2991,24921600],["1985-10-31",0.2991,0.2991,0.2933,0.2962,14452800],["1985-11-01",0.2962,0.3049,0.2962,0.2991,19108800],["1985-11-04",0.2991,0.302,0.2875,0.2904,24691200],["1985-11-05",0.2904,0.2904,0.2817,0.2875,24211200],["1985-11-06",0.2875,0.3093,0.2875,0.302,56659200],["1985-11-07",0.302,0.3107,0.302,0.3078,80779200],["1985-11-08",0.3078,0.3078,0.302,0.3049,23961600],["1985-11-11",0.3049,0.3165,0.302,0.3136,30374400],["1985-11-12",0.3136,0.318,0.3107,0.3107,44073600],["1985-11-13",0.3107,0.3107,0.3078,0.3107,17126400],["1985-11-14",0.3107,0.3165,0.3078,0.3136,25214400],["1985-11-15",0.3136,0.3252,0.3136,0.3223,49089600],["1985-11-18",0.3223,0.3252,0.3194,0.3252,30758400],["1985-11-19",0.3252,0.3427,0.3223,0.3427,119664000],["1985-11-20",0.3427,0.3456,0.3282,0.3282,53913600],["1985-11-21",0.3282,0.3369,0.3282,0.334,29640000],["1985-11-22",0.334,0.3369,0.3311,0.3311,36436800],["1985-11-25",0.3311,0.334,0.3194,0.3223,15744000],["1985-11-26",0.3223,0.3282,0.3194,0.3252,21302400],["1985-11-27",0.3252,0.3456,0.3223,0.3369,42072000],["1985-11-29",0.3369,0.3398,0.3282,0.3311,14212800],["1985-12-02",0.3311,0.334,0.3194,0.3252,12388800],["1985-12-03",0.3252,0.3311,0.3223,0.3282,14289600],["1985-12-04",0.3282,0.3456,0.3252,0.3427,37953600],["1985-12-05",0.3427,0.3543,0.3427,0.3456,84902400],["1985-12-06",0.3456,0.3485,0.3369,0.3412,35083200],["1985-12-09",0.3412,0.3485,0.3398,0.3456,29059200],["1985-12-10",0.3456,0.3485,0.3398,0.3456,43132800],["1985-12-11",0.3456,0.3514,0.3427,0.3485,41505600],["1985-12-12",0.3485,0.3514,0.3456,0.3456,29697600],["1985-12-13",0.3456,0.3601,0.3456,0.3557,41054400],["1985-12-16",0.3557,0.363,0.3543,0.3572,32496000],["1985-12-17",0.3572,0.3572,0.3456,0.3456,31944000],["1985-12-18",0.3456,0.3485,0.3282,0.334,24316800],["1985-12-19",0.334,0.3398,0.3311,0.3369,27772800],["1985-12-20",0.3369,0.3369,0.3282,0.3311,25416000],["1985-12-23",0.3311,0.3311,0.3223,0.3252,22387200],["1985-12-24",0.3252,0.3282,0.3209,0.3252,13598400],["1985-12-26",0.3252,0.3311,0.3223,0.3282,9537600],["1985-12-27",0.3282,0.3398,0.3252,0.3398,19267200],["1985-12-30",0.3398,0.3456,0.3369,0.3427,13723200],["1985-12-31",0.3427,0.3456,0.3398,0.3398,24019200],["1986-01-02",0.3398,0.3398,0.3311,0.334,12508800],["1986-01-03",0.334,0.334,0.3194,0.3282,25747200],["1986-01-06",0.3282,0.3282,0.3107,0.3107,37084800],["1986-01-07",0.3107,0.3223,0.3107,0.3165,41995200],["1986-01-08",0.3165,0.3252,0.3107,0.3107,55344000],["1986-01-09",0.3107,0.3136,0.3049,0.3107,32760000],["1986-01-10",0.3136,0.3194,0.3136,0.3194,30316800],["1986-01-13",0.3194,0.3194,0.3107,0.3194,18187200],["1986-01-14",0.3223,0.3311,0.3223,0.3252,22977600],["1986-01-15",0.3252,0.334,0.3165,0.3296,28900800],["1986-01-16",0.3311,0.3456,0.3311,0.3456,46872000],["1986-01-17",0.3456,0.3601,0.3427,0.3543,45038400],["1986-01-20",0.3543,0.3543,0.3427,0.3514,28248000],["1986-01-21",0.3514,0.3543,0.3427,0.3456,18979200],["1986-01-22",0.3456,0.3514,0.3427,0.3427,18484800],["1986-01-23",0.3427,0.3456,0.3369,0.3427,15643200],["1986-01-24",0.3427,0.3514,0.3398,0.3398,69916800],["1986-01-27",0.3398,0.3427,0.3165,0.3223,186470400],["1986-01-28",0.3223,0.3282,0.3194,0.3282,42854400],["1986-01-29",0.3282,0.3456,0.3282,0.334,94008000],["1986-01-30",0.334,0.3369,0.3223,0.3252,31348800],["1986-01-31",0.3252,0.334,0.3223,0.3282,18355200],["1986-02-03",0.3282,0.334,0.3252,0.334,21004800],["1986-02-04",0.334,0.3543,0.3311,0.3514,76056000],["1986-02-05",0.3514,0.3746,0.3514,0.3717,82401600],["1986-02-06",0.3717,0.3717,0.3398,0.3514,165700800],["1986-02-07",0.3514,0.3572,0.3427,0.3543,191558400],["1986-02-10",0.3543,0.3572,0.3398,0.3427,50505600],["1986-02-11",0.3427,0.3441,0.334,0.3398,114499200],["1986-02-12",0.3398,0.3398,0.3311,0.334,105816000],["1986-02-13",0.334,0.3427,0.3223,0.3252,66916800],["1986-02-14",0.3252,0.3398,0.3252,0.334,41260800],["1986-02-18",0.334,0.3398,0.3282,0.334,32236800],["1986-02-19",0.334,0.334,0.3252,0.3282,47400000],["1986-02-20",0.3282,0.3311,0.3223,0.3311,23145600],["1986-02-21",0.3311,0.3398,0.3282,0.3398,28147200],["1986-02-24",0.3398,0.3456,0.3369,0.3398,34051200],["1986-02-25",0.3398,0.3398,0.3282,0.334,27004800],["1986-02-26",0.334,0.334,0.3252,0.3282,35491200],["1986-02-27",0.3282,0.3311,0.3223,0.3282,29865600],["1986-02-28",0.3282,0.334,0.3223,0.3223,64003200],["1986-03-03",0.3223,0.3223,0.302,0.3049,61262400],["1986-03-04",0.3049,0.3165,0.3049,0.3078,49473600],["1986-03-05",0.3078,0.3194,0.2962,0.3165,64814400],["1986-03-06",0.3165,0.3252,0.3136,0.3136,40497600],["1986-03-07",0.3136,0.3165,0.2962,0.2962,53347200],["1986-03-10",0.2962,0.3107,0.2962,0.3107,28276800],["1986-03-11",0.3107,0.334,0.3078,0.3282,64944000],["1986-03-12",0.3311,0.3398,0.3311,0.3311,77400000],["1986-03-13",0.3311,0.334,0.3223,0.3282,50716800],["1986-03-14",0.3282,0.334,0.3136,0.3165,47208000],["1986-03-17",0.3165,0.3194,0.3078,0.3165,26947200],["1986-03-18",0.3165,0.3252,0.3136,0.3194,40896000],["1986-03-19",0.3194,0.3223,0.3136,0.3136,21091200],["1986-03-20",0.3136,0.3223,0.3136,0.3194,21614400],["1986-03-21",0.3194,0.3223,0.3165,0.3165,33187200],["1986-03-24",0.3165,0.3223,0.3136,0.3223,16588800],["1986-03-25",0.3223,0.3252,0.3194,0.3194,26385600],["1986-03-26",0.3194,0.3223,0.3078,0.3107,31886400],["1986-03-27",0.3107,0.3165,0.3049,0.3049,37881600],["1986-03-31",0.3049,0.3078,0.2933,0.302,42926400],["1986-04-01",0.302,0.302,0.2904,0.2933,44630400],["1986-04-02",0.2933,0.2962,0.2846,0.2933,33595200],["1986-04-03",0.2933,0.302,0.2904,0.2933,32385600],["1986-04-04",0.2933,0.2962,0.2904,0.2933,44155200],["1986-04-07",0.2933,0.2933,0.2875,0.2904,40478400],["1986-04-08",0.2933,0.3078,0.2933,0.3049,35452800],["1986-04-09",0.3049,0.3107,0.2977,0.302,32716800],["1986-04-10",0.302,0.3282,0.302,0.3252,63878400],["1986-04-11",0.3252,0.3398,0.3252,0.3311,84648000],["1986-04-14",0.3311,0.3311,0.3223,0.3282,37161600],["1986-04-15",0.3282,0.3311,0.3194,0.3252,25459200],["1986-04-16",0.3252,0.3398,0.3223,0.3369,32294400],["1986-04-17",0.3369,0.3456,0.334,0.3369,47995200],["1986-04-18",0.3369,0.3369,0.3282,0.3311,31051200],["1986-04-21",0.3311,0.334,0.3282,0.3311,22924800],["1986-04-22",0.3311,0.3398,0.3311,0.3369,31814400],["1986-04-23",0.3369,0.3369,0.3282,0.334,21571200],["1986-04-24",0.334,0.3485,0.334,0.3456,78820800],["1986-04-25",0.3456,0.363,0.3427,0.3601,77640000],["1986-04-28",0.3601,0.363,0.3485,0.3572,27264000],["1986-04-29",0.3572,0.3601,0.3398,0.3456,51902400],["1986-04-30",0.3456,0.3485,0.3311,0.3311,34891200],["1986-05-01",0.3311,0.334,0.3252,0.334,16646400],["1986-05-02",0.334,0.3369,0.3223,0.3252,25680000],["1986-05-05",0.3252,0.3311,0.3223,0.3252,15302400],["1986-05-06",0.3252,0.3369,0.3252,0.3369,21604800],["1986-05-07",0.3369,0.3369,0.3267,0.3311,13195200],["1986-05-08",0.3311,0.3369,0.3252,0.3325,16156800],["1986-05-09",0.3325,0.3398,0.3311,0.3398,17500800],["1986-05-12",0.3398,0.3456,0.3369,0.3398,18398400],["1986-05-13",0.3398,0.3427,0.3311,0.3354,12292800],["1986-05-14",0.3354,0.3369,0.3252,0.3267,41448000],["1986-05-15",0.3252,0.3252,0.3078,0.3136,40838400],["1986-05-16",0.3136,0.3136,0.302,0.3049,23260800],["1986-05-19",0.3049,0.3107,0.302,0.3078,19891200],["1986-05-20",0.3078,0.3107,0.3049,0.3107,21859200],["1986-05-21",0.3107,0.3136,0.3078,0.3078,10891200],["1986-05-22",0.3078,0.3107,0.302,0.3064,28550400],["1986-05-23",0.3049,0.3049,0.2962,0.2977,48139200],["1986-05-27",0.2977,0.302,0.2962,0.302,22430400],["1986-05-28",0.302,0.3049,0.2933,0.302,65942400],["1986-05-29",0.302,0.3165,0.2991,0.3136,74097600],["1986-05-30",0.3136,0.3223,0.3136,0.3165,21768000],["1986-06-02",0.3165,0.3194,0.3049,0.3049,26136000],["1986-06-03",0.3049,0.3078,0.2991,0.3078,30940800],["1986-06-04",0.3078,0.3107,0.3049,0.3049,10459200],["1986-06-05",0.3049,0.3107,0.3049,0.3078,7022400],["1986-06-06",0.3078,0.3136,0.2991,0.2991,27892800],["1986-06-09",0.2991,0.302,0.2846,0.2904,52387200],["1986-06-10",0.2904,0.2933,0.2875,0.2904,29121600],["1986-06-11",0.2904,0.2991,0.2831,0.2875,65198400],["1986-06-12",0.2875,0.2904,0.2817,0.2831,14832000],["1986-06-13",0.2831,0.2875,0.2788,0.286,51547200],["1986-06-16",0.286,0.2875,0.2701,0.2759,34339200],["1986-06-17",0.2759,0.2788,0.2585,0.2614,61008000],["1986-06-18",0.2614,0.2643,0.2526,0.2643,45268800],["1986-06-19",0.2643,0.2759,0.2585,0.2759,44126400],["1986-06-20",0.2759,0.2788,0.2701,0.2788,23668800],["1986-06-23",0.2788,0.2788,0.2701,0.273,18124800],["1986-06-24",0.273,0.2846,0.2701,0.2788,26601600],["1986-06-25",0.2788,0.2846,0.2759,0.2788,15542400],["1986-06-26",0.2788,0.2817,0.2643,0.2672,46929600],["1986-06-27",0.2672,0.2672,0.2614,0.2672,14990400],["1986-06-30",0.2672,0.2759,0.2614,0.2672,19521600],["1986-07-01",0.2672,0.2701,0.2585,0.2643,17217600],["1986-07-02",0.2643,0.2643,0.2556,0.2614,25574400],["1986-07-03",0.2614,0.2643,0.2585,0.2585,22012800],["1986-07-07",0.2585,0.2614,0.2468,0.2497,36816000],["1986-07-08",0.2497,0.2526,0.2454,0.2526,37992000],["1986-07-09",0.2497,0.2526,0.2439,0.2497,27648000],["1986-07-10",0.2526,0.2526,0.2425,0.2439,63840000],["1986-07-11",0.241,0.2439,0.2178,0.2236,158400000],["1986-07-14",0.2265,0.2265,0.2207,0.2236,28526400],["1986-07-15",0.2265,0.2294,0.2178,0.2207,36662400],["1986-07-16",0.2236,0.2236,0.212,0.2134,40123200],["1986-07-17",0.2149,0.2178,0.2091,0.2178,41059200],["1986-07-18",0.2178,0.2178,0.2033,0.2033,37987200],["1986-07-21",0.2062,0.2091,0.2033,0.2033,19555200],["1986-07-22",0.2004,0.212,0.2004,0.212,21859200],["1986-07-23",0.212,0.2178,0.2091,0.2091,48960000],["1986-07-24",0.212,0.2149,0.2062,0.2149,54240000],["1986-07-25",0.212,0.2294,0.212,0.2294,24912000],["1986-07-28",0.2294,0.2323,0.2178,0.2207,26721600],["1986-07-29",0.2207,0.2207,0.2149,0.2178,17755200],["1986-07-30",0.2149,0.2236,0.212,0.2236,37372800],["1986-07-31",0.2236,0.2323,0.212,0.212,51360000],["1986-08-01",0.2178,0.2207,0.2091,0.212,40636800],["1986-08-04",0.2091,0.212,0.2004,0.2091,28396800],["1986-08-05",0.2033,0.2062,0.1917,0.1931,34824000],["1986-08-06",0.1946,0.2004,0.1902,0.1975,35313600],["1986-08-07",0.1975,0.2091,0.1975,0.2033,28348800],["1986-08-08",0.2062,0.2236,0.2033,0.2207,59520000],["1986-08-11",0.2236,0.2323,0.2207,0.2265,32486400],["1986-08-12",0.2294,0.241,0.2251,0.2381,55200000],["1986-08-13",0.241,0.2468,0.2294,0.2323,34300800],["1986-08-14",0.2323,0.2352,0.2294,0.2294,14678400],["1986-08-15",0.2323,0.2323,0.228,0.2294,14184000],["1986-08-18",0.2323,0.2323,0.2265,0.2294,7665600],["1986-08-19",0.2294,0.2381,0.2265,0.2352,16334400],["1986-08-20",0.2352,0.2497,0.2352,0.2468,17424000],["1986-08-21",0.2497,0.2526,0.2468,0.2497,33724800],["1986-08-22",0.2497,0.2643,0.2468,0.2614,26433600],["1986-08-25",0.2614,0.2643,0.2526,0.2526,21561600],["1986-08-26",0.2526,0.2614,0.2526,0.2614,18734400],["1986-08-27",0.2614,0.2643,0.2556,0.2614,23198400],["1986-08-28",0.2585,0.2643,0.2585,0.2585,18960000],["1986-08-29",0.2585,0.2817,0.2585,0.2672,43963200],["1986-09-02",0.2672,0.2701,0.2497,0.2526,35164800],["1986-09-03",0.2497,0.2556,0.2468,0.2556,35817600],["1986-09-04",0.2556,0.2701,0.2556,0.2643,39115200],["1986-09-05",0.2643,0.2701,0.2556,0.2614,33139200],["1986-09-08",0.2614,0.2614,0.2556,0.2585,19526400],["1986-09-09",0.2585,0.2643,0.2526,0.2526,40598400],["1986-09-10",0.2497,0.2556,0.241,0.2526,32419200],["1986-09-11",0.2497,0.2526,0.2381,0.2381,45628800],["1986-09-12",0.2381,0.241,0.2323,0.2323,45331200],["1986-09-15",0.2352,0.241,0.2178,0.2236,29664000],["1986-09-16",0.2265,0.2352,0.2207,0.2323,19737600],["1986-09-17",0.2323,0.241,0.2265,0.2381,18734400],["1986-09-18",0.2352,0.2526,0.2352,0.2468,28041600],["1986-09-19",0.2468,0.2468,0.2323,0.2381,25766400],["1986-09-22",0.241,0.2468,0.2323,0.2439,12028800],["1986-09-23",0.2497,0.2556,0.2352,0.2396,52800000],["1986-09-24",0.241,0.2439,0.2265,0.2323,44064000],["1986-09-25",0.2323,0.2323,0.2178,0.2236,28915200],["1986-09-26",0.2236,0.2294,0.2178,0.2265,32937600],["1986-09-29",0.2236,0.2265,0.2178,0.2236,33532800],["1986-09-30",0.2236,0.2294,0.2207,0.2265,22627200],["1986-10-01",0.2294,0.2323,0.2236,0.228,26827200],["1986-10-02",0.2265,0.2294,0.2091,0.2178,39240000],["1986-10-03",0.2207,0.2294,0.212,0.2294,244800],["1986-10-06",0.2323,0.2352,0.2265,0.2294,48000000],["1986-10-07",0.2265,0.2294,0.2178,0.2193,31411200],["1986-10-08",0.2207,0.2207,0.2091,0.2149,41846400],["1986-10-09",0.2149,0.2207,0.2091,0.2178,54240000],["1986-10-10",0.2178,0.2294,0.2149,0.2265,83520000],["1986-10-13",0.2236,0.2294,0.2236,0.2294,7776000],["1986-10-14",0.2323,0.2381,0.2265,0.2294,15508800],["1986-10-15",0.2294,0.2294,0.2207,0.2236,37459200],["1986-10-16",0.2265,0.2265,0.2236,0.2236,12417600],["1986-10-17",0.2236,0.2265,0.2207,0.2236,18216000],["1986-10-20",0.2236,0.2236,0.2149,0.2178,12763200],["1986-10-21",0.2207,0.2236,0.2149,0.2207,27096000],["1986-10-22",0.2207,0.2265,0.2207,0.2236,15292800],["1986-10-23",0.2207,0.241,0.2207,0.2352,57120000],["1986-10-24",0.2381,0.2439,0.2352,0.241,40411200],["1986-10-27",0.241,0.2497,0.241,0.2439,33561600],["1986-10-28",0.241,0.2439,0.2323,0.2323,22065600],["1986-10-29",0.2323,0.2396,0.2294,0.2352,16809600],["1986-10-30",0.2381,0.2439,0.2323,0.2381,30014400],["1986-10-31",0.2352,0.2381,0.2323,0.2352,38803200],["1986-11-03",0.2338,0.2381,0.2323,0.2352,15993600],["1986-11-04",0.2323,0.2497,0.2323,0.2497,42470400],["1986-11-05",0.2497,0.2541,0.2439,0.2468,44563200],["1986-11-06",0.2468,0.2497,0.241,0.2497,36556800],["1986-11-07",0.2497,0.2526,0.2468,0.2468,18350400],["1986-11-10",0.2468,0.2497,0.2381,0.2425,19598400],["1986-11-11",0.2468,0.2468,0.2352,0.241,13776000],["1986-11-12",0.241,0.241,0.2352,0.2352,11342400],["1986-11-13",0.2381,0.241,0.2323,0.2323,13257600],["1986-11-14",0.2323,0.2381,0.2323,0.2352,8568000],["1986-11-17",0.2352,0.241,0.2265,0.2381,16641600],["1986-11-18",0.2381,0.241,0.2294,0.2323,16267200],["1986-11-19",0.2294,0.2381,0.2294,0.2323,27580800],["1986-11-20",0.2323,0.241,0.2323,0.2381,12211200],["1986-11-21",0.2352,0.2439,0.2323,0.2439,29049600],["1986-11-24",0.241,0.2497,0.241,0.2497,49440000],["1986-11-25",0.2468,0.2585,0.2468,0.2585,27729600],["1986-11-26",0.2585,0.2614,0.2556,0.2614,25243200],["1986-11-28",0.2614,0.2672,0.2585,0.2672,16459200],["1986-12-01",0.2614,0.273,0.2556,0.273,35688000],["1986-12-02",0.273,0.2759,0.2643,0.2701,70560000],["1986-12-03",0.2701,0.273,0.2672,0.2672,33014400],["1986-12-04",0.2672,0.2701,0.2614,0.2628,35112000],["1986-12-05",0.2614,0.2643,0.2556,0.2556,20721600],["1986-12-08",0.2585,0.2585,0.2497,0.2585,22857600],["1986-12-09",0.2585,0.2643,0.2556,0.2556,27772800],["1986-12-10",0.2614,0.2614,0.2556,0.2585,18355200],["1986-12-11",0.2614,0.2672,0.2585,0.2614,52320000],["1986-12-12",0.2643,0.2643,0.2585,0.2614,24998400],["1986-12-15",0.2585,0.2643,0.2585,0.2614,19771200],["1986-12-16",0.2643,0.2643,0.2614,0.2643,46387200],["1986-12-17",0.2614,0.2701,0.2614,0.2643,27902400],["1986-12-18",0.2643,0.2672,0.2614,0.2643,17630400],["1986-12-19",0.2643,0.2701,0.2614,0.2643,48480000],["1986-12-22",0.2614,0.2672,0.2614,0.2643,25761600],["1986-12-23",0.2643,0.2672,0.2512,0.2526,50880000],["1986-12-24",0.2556,0.2556,0.2497,0.2497,10776000],["1986-12-26",0.2526,0.2556,0.2497,0.2556,7588800],["1986-12-29",0.2526,0.2556,0.2468,0.2497,11827200],["1986-12-30",0.2468,0.2497,0.241,0.2468,39014400],["1986-12-31",0.2468,0.2526,0.241,0.2439,20222400],["1987-01-02",0.241,0.2468,0.241,0.2468,5788800],["1987-01-05",0.2439,0.2526,0.2439,0.2497,30561600],["1987-01-06",0.2526,0.2556,0.2468,0.2556,42052800],["1987-01-07",0.2556,0.2701,0.2526,0.2701,32328000],["1987-01-08",0.2701,0.286,0.2672,0.2817,76800000],["1987-01-09",0.2846,0.2933,0.2788,0.2875,84960000],["1987-01-12",0.2875,0.3006,0.2817,0.2962,65280000],["1987-01-13",0.2991,0.2991,0.2933,0.2991,52320000],["1987-01-14",0.3049,0.3282,0.2991,0.3238,175200000],["1987-01-15",0.3252,0.3369,0.3194,0.3354,180960000],["1987-01-16",0.3311,0.3354,0.3165,0.3194,76320000],["1987-01-19",0.3194,0.3369,0.3151,0.3369,96480000],["1987-01-20",0.334,0.3398,0.3223,0.3252,76320000],["1987-01-21",0.3165,0.3252,0.3107,0.3194,46948800],["1987-01-22",0.3194,0.3427,0.3165,0.3398,100320000],["1987-01-23",0.3427,0.3514,0.3369,0.3412,166080000],["1987-01-26",0.3369,0.3398,0.3311,0.3325,30316800],["1987-01-27",0.334,0.3427,0.334,0.3398,68640000],["1987-01-28",0.3369,0.3456,0.334,0.3456,101760000],["1987-01-29",0.3456,0.3514,0.334,0.334,126720000],["1987-01-30",0.3311,0.363,0.3252,0.363,158400000],["1987-02-02",0.3659,0.4066,0.3601,0.4037,249600000],["1987-02-03",0.4066,0.4153,0.3949,0.4066,146880000],["1987-02-04",0.4008,0.4037,0.392,0.4022,81120000],["1987-02-05",0.4008,0.4095,0.3978,0.4037,81600000],["1987-02-06",0.4037,0.4124,0.4008,0.4066,97440000],["1987-02-09",0.4037,0.4095,0.4037,0.4066,48000000],["1987-02-10",0.4095,0.4095,0.3949,0.4095,85920000],["1987-02-11",0.4066,0.4472,0.4037,0.4429,135840000],["1987-02-12",0.4356,0.4356,0.4153,0.4211,112800000],["1987-02-13",0.424,0.4269,0.4182,0.4211,65760000],["1987-02-17",0.4211,0.4356,0.4211,0.4327,85440000],["1987-02-18",0.4356,0.4414,0.4182,0.4298,72960000],["1987-02-19",0.4327,0.4385,0.424,0.4327,64320000],["1987-02-20",0.4298,0.4327,0.4037,0.4095,44342400],["1987-02-23",0.4124,0.4124,0.3906,0.4051,69600000],["1987-02-24",0.4066,0.424,0.3978,0.4182,48000000],["1987-02-25",0.4196,0.4385,0.4182,0.4385,116160000],["1987-02-26",0.4356,0.4472,0.4327,0.4414,91200000],["1987-02-27",0.4414,0.4443,0.4356,0.4414,45379200],["1987-03-02",0.4385,0.4414,0.4269,0.4298,67200000],["1987-03-03",0.4269,0.4327,0.4095,0.4153,64320000],["1987-03-04",0.4124,0.4269,0.4124,0.424,89760000],["1987-03-05",0.4269,0.4327,0.4196,0.424,63840000],["1987-03-06",0.4269,0.4269,0.4153,0.4182,35328000],["1987-03-09",0.4182,0.4182,0.4008,0.4124,40636800],["1987-03-10",0.4095,0.4211,0.4095,0.4182,43051200],["1987-03-11",0.4182,0.424,0.4153,0.4153,40190400],["1987-03-12",0.4153,0.4153,0.4051,0.4124,55680000],["1987-03-13",0.4124,0.4153,0.4008,0.4037,47880000],["1987-03-16",0.4008,0.4153,0.3978,0.4138,30000000],["1987-03-17",0.4153,0.4414,0.4124,0.4414,49920000],["1987-03-18",0.4443,0.453,0.4414,0.4443,102240000],["1987-03-19",0.4443,0.4646,0.4443,0.4646,79680000],["1987-03-20",0.4646,0.4734,0.4559,0.4588,74880000],["1987-03-23",0.4559,0.4588,0.4501,0.4545,58560000],["1987-03-24",0.453,0.4559,0.4385,0.4458,43900800],["1987-03-25",0.4443,0.4472,0.4327,0.4443,80160000],["1987-03-26",0.4443,0.4588,0.4443,0.4588,72960000],["1987-03-27",0.4675,0.4879,0.4646,0.4734,141600000],["1987-03-30",0.4617,0.4821,0.4443,0.4472,86880000],["1987-03-31",0.453,0.4617,0.4501,0.4559,51840000],["1987-04-01",0.4472,0.4763,0.4443,0.4763,66720000],["1987-04-02",0.4821,0.4937,0.4675,0.4704,89280000],["1987-04-03",0.4734,0.5067,0.4734,0.5024,122880000],["1987-04-06",0.5024,0.514,0.4908,0.4937,39686400],["1987-04-07",0.4937,0.498,0.4821,0.4879,62400000],["1987-04-08",0.485,0.514,0.485,0.5082,85920000],["1987-04-09",0.5082,0.5111,0.4937,0.5111,63840000],["1987-04-10",0.5082,0.5314,0.5082,0.5213,109920000],["1987-04-13",0.514,0.5198,0.4821,0.485,68160000],["1987-04-14",0.4763,0.4879,0.4675,0.4734,92640000],["1987-04-15",0.4792,0.485,0.4763,0.4821,70560000],["1987-04-16",0.4821,0.5082,0.4821,0.4995,67200000],["1987-04-20",0.4966,0.4995,0.485,0.4864,32419200],["1987-04-21",0.4792,0.5155,0.4704,0.5111,66720000],["1987-04-22",0.5111,0.5198,0.5024,0.5053,87360000],["1987-04-23",0.5053,0.5256,0.5053,0.5198,78240000],["1987-04-24",0.5198,0.5256,0.5111,0.514,77760000],["1987-04-27",0.5082,0.5343,0.5053,0.5285,69120000],["1987-04-28",0.5314,0.5489,0.5256,0.5401,72480000],["1987-04-29",0.543,0.5576,0.5372,0.5401,60960000],["1987-04-30",0.5401,0.5547,0.5401,0.546,115680000],["1987-05-01",0.543,0.546,0.53,0.5372,46454400],["1987-05-04",0.5372,0.5401,0.5285,0.5372,20803200],["1987-05-05",0.5343,0.5518,0.5343,0.5489,30278400],["1987-05-06",0.546,0.546,0.5314,0.5372,61440000],["1987-05-07",0.5372,0.5401,0.5227,0.5285,48960000],["1987-05-08",0.5314,0.5329,0.5198,0.5256,48960000],["1987-05-11",0.5256,0.5314,0.5169,0.5198,84960000],["1987-05-12",0.5169,0.5198,0.5024,0.5097,45811200],["1987-05-13",0.5082,0.5227,0.5082,0.5198,51840000],["1987-05-14",0.5198,0.5227,0.514,0.5198,18897600],["1987-05-15",0.5169,0.5198,0.514,0.514,23596800],["1987-05-18",0.514,0.5169,0.4966,0.5082,60480000],["1987-05-19",0.5067,0.5067,0.4734,0.4763,61440000],["1987-05-20",0.4763,0.4908,0.4704,0.485,82560000],["1987-05-21",0.4879,0.4908,0.4792,0.485,25171200],["1987-05-22",0.485,0.4879,0.4588,0.4632,42547200],["1987-05-26",0.4646,0.4937,0.4617,0.4937,48960000],["1987-05-27",0.4937,0.4966,0.485,0.4937,28752000],["1987-05-28",0.4908,0.5024,0.485,0.5009,25353600],["1987-05-29",0.5024,0.5198,0.5024,0.5097,48960000],["1987-06-01",0.5111,0.5111,0.4879,0.4908,33244800],["1987-06-02",0.485,0.4879,0.4617,0.4617,87840000],["1987-06-03",0.4646,0.485,0.4617,0.4704,70560000],["1987-06-04",0.4704,0.4734,0.4588,0.4704,27326400],["1987-06-05",0.4734,0.4734,0.4646,0.4675,20496000],["1987-06-08",0.4646,0.4835,0.4646,0.4821,52800000],["1987-06-09",0.5024,0.5111,0.4879,0.5024,98880000],["1987-06-10",0.5024,0.5111,0.4879,0.4908,55680000],["1987-06-11",0.4763,0.5024,0.4734,0.4995,61440000],["1987-06-12",0.5053,0.5111,0.4908,0.4908,41280000],["1987-06-15",0.4937,0.4966,0.4792,0.4792,53760000],["1987-06-16",0.4821,0.4821,0.4617,0.4734,75840000],["1987-06-17",0.4763,0.4966,0.4734,0.4937,47251200],["1987-06-18",0.4937,0.4995,0.485,0.4893,27120000],["1987-06-19",0.4908,0.4937,0.4704,0.4792,39897600],["1987-06-22",0.4792,0.4937,0.4792,0.4937,24019200],["1987-06-23",0.4908,0.5082,0.485,0.5053,27268800],["1987-06-24",0.5024,0.5111,0.4966,0.4966,31675200],["1987-06-25",0.4995,0.5082,0.4792,0.485,79200000],["1987-06-26",0.485,0.5198,0.4821,0.5169,127680000],["1987-06-29",0.5227,0.5242,0.5097,0.5169,61920000],["1987-06-30",0.514,0.5198,0.5024,0.5111,56160000],["1987-07-01",0.5082,0.5343,0.5024,0.5285,60000000],["1987-07-02",0.5343,0.546,0.5285,0.5372,39744000],["1987-07-06",0.5372,0.5401,0.514,0.5198,29606400],["1987-07-07",0.514,0.5227,0.5111,0.514,22281600],["1987-07-08",0.5169,0.5169,0.4966,0.5067,56640000],["1987-07-09",0.5082,0.5314,0.5024,0.5256,48000000],["1987-07-10",0.5256,0.5416,0.5256,0.5314,48000000],["1987-07-13",0.5314,0.546,0.5198,0.543,39225600],["1987-07-14",0.5547,0.5692,0.546,0.5692,130560000],["1987-07-15",0.5634,0.5721,0.5576,0.5605,61440000],["1987-07-16",0.5634,0.575,0.5634,0.5721,46891200],["1987-07-17",0.575,0.5866,0.5634,0.5692,69600000],["1987-07-20",0.5692,0.5721,0.5518,0.5532,28123200],["1987-07-21",0.5489,0.5634,0.546,0.546,40752000],["1987-07-22",0.546,0.5518,0.53,0.5401,75360000],["1987-07-23",0.5372,0.5401,0.5198,0.5314,34416000],["1987-07-24",0.5314,0.5372,0.5227,0.5358,31176000],["1987-07-27",0.5372,0.5401,0.5285,0.5343,10862400],["1987-07-28",0.5401,0.5489,0.5372,0.546,46348800],["1987-07-29",0.5489,0.5489,0.543,0.5489,25080000],["1987-07-30",0.546,0.5663,0.546,0.5605,34900800],["1987-07-31",0.5634,0.5663,0.5503,0.5547,55200000],["1987-08-03",0.546,0.5518,0.5256,0.5314,43200000],["1987-08-04",0.5256,0.5343,0.5198,0.5314,38572800],["1987-08-05",0.5343,0.5518,0.5343,0.5445,41529600],["1987-08-06",0.546,0.5692,0.543,0.5605,51840000],["1987-08-07",0.5634,0.5808,0.5634,0.5721,91200000],["1987-08-10",0.5735,0.5837,0.5692,0.5823,45681600],["1987-08-11",0.5837,0.5982,0.5808,0.5968,102240000],["1987-08-12",0.5953,0.5982,0.5808,0.5808,66720000],["1987-08-13",0.5837,0.5953,0.5779,0.5953,51360000],["1987-08-14",0.5924,0.5982,0.5866,0.5953,43622400],["1987-08-17",0.5953,0.6011,0.5866,0.5895,34617600],["1987-08-18",0.5924,0.5953,0.5808,0.5866,53280000],["1987-08-19",0.5837,0.5866,0.575,0.5837,34473600],["1987-08-20",0.5837,0.5953,0.5808,0.5924,46886400],["1987-08-21",0.5924,0.6098,0.5895,0.6069,56640000],["1987-08-24",0.604,0.6127,0.5982,0.604,39912000],["1987-08-25",0.6069,0.6244,0.604,0.6215,51840000],["1987-08-26",0.6186,0.6389,0.6186,0.6389,73440000],["1987-08-27",0.636,0.6534,0.6302,0.6447,134880000],["1987-08-28",0.6418,0.6447,0.6098,0.6156,66720000],["1987-08-31",0.6156,0.6186,0.604,0.6127,53760000],["1987-09-01",0.6156,0.6244,0.6069,0.6084,44740800],["1987-09-02",0.6069,0.6127,0.6011,0.604,76320000],["1987-09-03",0.6098,0.6215,0.5982,0.6156,79680000],["1987-09-04",0.6186,0.6273,0.6156,0.6244,65280000],["1987-09-08",0.6215,0.6244,0.604,0.6156,60960000],["1987-09-09",0.6156,0.6215,0.6127,0.6171,53280000],["1987-09-10",0.6215,0.636,0.6186,0.6331,84960000],["1987-09-11",0.6302,0.6389,0.6244,0.6302,50880000],["1987-09-14",0.6302,0.636,0.6244,0.6302,32409600],["1987-09-15",0.6273,0.6302,0.6215,0.6244,34488000],["1987-09-16",0.6273,0.6389,0.6215,0.6273,59520000],["1987-09-17",0.6302,0.6331,0.6244,0.6302,51840000],["1987-09-18",0.6331,0.6447,0.6273,0.6418,48480000],["1987-09-21",0.6389,0.6476,0.6244,0.6273,62400000],["1987-09-22",0.6273,0.6505,0.6171,0.649,63840000],["1987-09-23",0.6505,0.6766,0.6505,0.6737,124800000],["1987-09-24",0.6737,0.6839,0.6679,0.6781,54240000],["1987-09-25",0.6766,0.6795,0.665,0.6708,45451200],["1987-09-28",0.6708,0.6795,0.6679,0.6752,114240000],["1987-09-29",0.6737,0.6795,0.6621,0.665,60480000],["1987-09-30",0.665,0.6766,0.6592,0.6708,60960000],["1987-10-01",0.6766,0.7057,0.6737,0.7028,93600000],["1987-10-02",0.7028,0.7245,0.6999,0.7202,124800000],["1987-10-05",0.7173,0.7289,0.7115,0.7289,66720000],["1987-10-06",0.726,0.7289,0.7057,0.7057,83520000],["1987-10-07",0.7057,0.7086,0.6941,0.7057,70560000],["1987-10-08",0.7028,0.7086,0.6853,0.6912,68640000],["1987-10-09",0.7086,0.7115,0.6941,0.6941,103680000],["1987-10-12",0.6941,0.697,0.6795,0.6882,71520000],["1987-10-13",0.6853,0.6912,0.6679,0.6795,95040000],["1987-10-14",0.6766,0.6824,0.6476,0.6563,82080000],["1987-10-15",0.6505,0.6592,0.6273,0.6331,136320000],["1987-10-16",0.636,0.6389,0.5982,0.604,109440000],["1987-10-19",0.575,0.5924,0.485,0.4879,193920000],["1987-10-20",0.4763,0.5227,0.4167,0.4559,127680000],["1987-10-21",0.4734,0.4879,0.4646,0.469,159840000],["1987-10-22",0.4646,0.4675,0.3891,0.4066,291360000],["1987-10-23",0.4022,0.4037,0.3804,0.3862,120960000],["1987-10-26",0.3746,0.3804,0.3107,0.3136,108000000],["1987-10-27",0.3252,0.3485,0.3136,0.334,99360000],["1987-10-28",0.3282,0.3717,0.3165,0.3688,158880000],["1987-10-29",0.379,0.4835,0.379,0.4661,154880000],["1987-10-30",0.4879,0.5053,0.453,0.453,128320000],["1987-11-02",0.453,0.4617,0.4443,0.4617,64000000],["1987-11-03",0.4574,0.4617,0.416,0.453,85760000],["1987-11-04",0.44,0.4661,0.4312,0.4574,67840000],["1987-11-05",0.453,0.4966,0.4443,0.4922,76480000],["1987-11-06",0.4922,0.4922,0.453,0.4574,107200000],["1987-11-09",0.4487,0.453,0.4051,0.4095,79040000],["1987-11-10",0.4095,0.4138,0.3833,0.3855,64320000],["1987-11-11",0.3964,0.4182,0.3877,0.3964,64320000],["1987-11-12",0.4269,0.44,0.4225,0.4334,100480000],["1987-11-13",0.44,0.44,0.4225,0.4225,48320000],["1987-11-16",0.4269,0.4443,0.4138,0.4182,40320000],["1987-11-17",0.4182,0.4182,0.3833,0.3877,68480000],["1987-11-18",0.392,0.4095,0.3746,0.4051,76160000],["1987-11-19",0.4051,0.4051,0.3746,0.3768,57600000],["1987-11-20",0.3746,0.379,0.3528,0.3724,113280000],["1987-11-23",0.3746,0.392,0.3615,0.3877,39680000],["1987-11-24",0.392,0.4225,0.392,0.4182,76800000],["1987-11-25",0.4225,0.4269,0.4095,0.4138,35200000],["1987-11-27",0.4138,0.4182,0.3964,0.3964,14406400],["1987-11-30",0.379,0.3833,0.3572,0.3746,59840000],["1987-12-01",0.3833,0.392,0.3746,0.379,31769600],["1987-12-02",0.3833,0.4051,0.379,0.392,40640000],["1987-12-03",0.3964,0.4073,0.3659,0.3703,45440000],["1987-12-04",0.3703,0.3833,0.3615,0.3659,66880000],["1987-12-07",0.3746,0.3964,0.3703,0.392,54400000],["1987-12-08",0.3964,0.4225,0.392,0.4182,74880000],["1987-12-09",0.4182,0.453,0.4095,0.4443,53120000],["1987-12-10",0.4225,0.4487,0.416,0.4182,305280000],["1987-12-11",0.4225,0.4312,0.4182,0.4225,44480000],["1987-12-14",0.4247,0.453,0.4225,0.4487,86400000],["1987-12-15",0.453,0.4574,0.4356,0.4443,51840000],["1987-12-16",0.44,0.4574,0.44,0.453,41280000],["1987-12-17",0.4574,0.4704,0.4465,0.4487,55360000],["1987-12-18",0.453,0.4704,0.4443,0.4661,46080000],["1987-12-21",0.4617,0.4835,0.4574,0.4813,38400000],["1987-12-22",0.4835,0.4879,0.4574,0.4748,62400000],["1987-12-23",0.4748,0.4835,0.4704,0.4792,51200000],["1987-12-24",0.4835,0.4835,0.4661,0.4748,25091200],["1987-12-28",0.4661,0.4704,0.4269,0.4356,52800000],["1987-12-29",0.4312,0.4574,0.4312,0.453,44800000],["1987-12-30",0.4552,0.4661,0.453,0.4661,44160000],["1987-12-31",0.4596,0.4661,0.4487,0.4617,33920000],["1988-01-04",0.4704,0.4922,0.4661,0.4835,38400000],["1988-01-05",0.4922,0.5053,0.4835,0.4879,56960000],["1988-01-06",0.4922,0.5097,0.4879,0.5009,59840000],["1988-01-07",0.4966,0.5009,0.4835,0.4966,58880000],["1988-01-08",0.4966,0.5009,0.4487,0.453,72320000],["1988-01-11",0.4487,0.4661,0.4443,0.4661,59200000],["1988-01-12",0.4704,0.4748,0.4204,0.453,101440000],["1988-01-13",0.453,0.453,0.4269,0.4312,125440000],["1988-01-14",0.4443,0.453,0.44,0.4443,76160000],["1988-01-15",0.4661,0.4835,0.4487,0.4661,100480000],["1988-01-18",0.4661,0.4661,0.44,0.4443,39040000],["1988-01-19",0.4356,0.44,0.4269,0.4312,50560000],["1988-01-20",0.4225,0.4291,0.3768,0.392,117760000],["1988-01-21",0.3964,0.4225,0.392,0.4182,74880000],["1988-01-22",0.4182,0.4312,0.4182,0.4247,69760000],["1988-01-25",0.4269,0.4443,0.4225,0.4356,37760000],["1988-01-26",0.4269,0.4356,0.4182,0.4225,31206400],["1988-01-27",0.4225,0.4269,0.4095,0.4182,51840000],["1988-01-28",0.4269,0.4356,0.4225,0.4291,23776000],["1988-01-29",0.4356,0.4487,0.4269,0.4443,53120000],["1988-02-01",0.4443,0.453,0.4312,0.4312,44160000],["1988-02-02",0.4356,0.4356,0.4225,0.4269,32960000],["1988-02-03",0.4312,0.4312,0.4008,0.4095,43200000],["1988-02-04",0.4095,0.4138,0.4008,0.4138,47360000],["1988-02-05",0.4138,0.4269,0.4138,0.4138,43520000],["1988-02-08",0.4182,0.4269,0.4095,0.4225,32320000],["1988-02-09",0.4269,0.4356,0.4182,0.4334,38400000],["1988-02-10",0.4312,0.4574,0.4312,0.453,69120000],["1988-02-11",0.453,0.4574,0.4421,0.4487,41600000],["1988-02-12",0.453,0.4617,0.44,0.4443,40640000],["1988-02-16",0.4487,0.4574,0.44,0.4574,36800000],["1988-02-17",0.4574,0.4704,0.4487,0.4487,43840000],["1988-02-18",0.4487,0.4661,0.4487,0.453,46720000],["1988-02-19",0.4574,0.4661,0.4508,0.4574,35200000],["1988-02-22",0.4617,0.4879,0.4574,0.4857,75200000],["1988-02-23",0.4879,0.5009,0.4835,0.4922,95360000],["1988-02-24",0.4879,0.4988,0.4879,0.4966,52480000],["1988-02-25",0.4966,0.5097,0.4835,0.4857,90880000],["1988-02-26",0.4835,0.4922,0.4748,0.4879,86400000],["1988-02-29",0.4879,0.4922,0.4726,0.4922,57920000],["1988-03-01",0.4922,0.5009,0.4792,0.4922,59840000],["1988-03-02",0.4966,0.514,0.4966,0.5053,71040000],["1988-03-03",0.5053,0.5271,0.5053,0.5227,63360000],["1988-03-04",0.5184,0.5314,0.5053,0.5271,91200000],["1988-03-07",0.5271,0.5489,0.5227,0.5445,96640000],["1988-03-08",0.5401,0.5489,0.5358,0.5358,72640000],["1988-03-09",0.5358,0.5576,0.5358,0.551,87360000],["1988-03-10",0.5663,0.5706,0.5271,0.5314,102080000],["1988-03-11",0.5358,0.5445,0.5271,0.5314,60480000],["1988-03-14",0.5445,0.5663,0.5358,0.5619,47040000],["1988-03-15",0.5619,0.5619,0.5358,0.5489,53120000],["1988-03-16",0.5445,0.5532,0.5249,0.5401,158720000],["1988-03-17",0.5401,0.5532,0.5358,0.5489,66240000],["1988-03-18",0.5489,0.5641,0.5445,0.5532,72960000],["1988-03-21",0.5489,0.5489,0.5293,0.5401,29228800],["1988-03-22",0.5467,0.5532,0.5314,0.5489,47680000],["1988-03-23",0.5576,0.5619,0.5271,0.5314,55040000],["1988-03-24",0.5271,0.5314,0.4922,0.5009,67520000],["1988-03-25",0.5009,0.514,0.4922,0.4944,39040000],["1988-03-28",0.4879,0.514,0.4813,0.514,47360000],["1988-03-29",0.514,0.5271,0.5097,0.514,50560000],["1988-03-30",0.5097,0.5271,0.4966,0.5031,73600000],["1988-03-31",0.5031,0.514,0.4966,0.5118,30748800],["1988-04-04",0.5097,0.5314,0.5097,0.5162,33920000],["1988-04-05",0.5184,0.5314,0.514,0.5271,32640000],["1988-04-06",0.5314,0.5532,0.5271,0.5532,53760000],["1988-04-07",0.5641,0.5706,0.5532,0.5532,104320000],["1988-04-08",0.5532,0.5706,0.5489,0.5619,63040000],["1988-04-11",0.5663,0.5837,0.5576,0.5793,74880000],["1988-04-12",0.5793,0.5837,0.5663,0.575,29875200],["1988-04-13",0.5706,0.575,0.5576,0.5663,38400000],["1988-04-14",0.5489,0.5576,0.5336,0.5423,54080000],["1988-04-15",0.5401,0.5445,0.5184,0.5314,66240000],["1988-04-18",0.5358,0.5401,0.5227,0.5314,37120000],["1988-04-19",0.5358,0.5532,0.5358,0.5401,35427200],["1988-04-20",0.5358,0.5467,0.5271,0.5445,44800000],["1988-04-21",0.5467,0.5532,0.5227,0.5249,49600000],["1988-04-22",0.5314,0.5401,0.5271,0.538,32640000],["1988-04-25",0.5401,0.5489,0.5358,0.5401,26556800],["1988-04-26",0.5401,0.5576,0.5358,0.5576,42880000],["1988-04-27",0.5532,0.5663,0.551,0.5619,40320000],["1988-04-28",0.5576,0.5663,0.5489,0.5532,53440000],["1988-04-29",0.5532,0.5576,0.5358,0.5401,37760000],["1988-05-02",0.5445,0.5532,0.5401,0.5532,16131200],["1988-05-03",0.5532,0.5706,0.5489,0.5619,34240000],["1988-05-04",0.5663,0.5793,0.5576,0.5619,52480000],["1988-05-05",0.5619,0.5663,0.5576,0.5619,29148800],["1988-05-06",0.5619,0.575,0.5576,0.5576,48320000],["1988-05-09",0.5619,0.5619,0.5445,0.5532,31504000],["1988-05-10",0.5489,0.5576,0.5314,0.5423,42560000],["1988-05-11",0.5314,0.5401,0.5271,0.5336,42560000],["1988-05-12",0.5358,0.5489,0.5358,0.5445,26659200],["1988-05-13",0.5532,0.5619,0.5445,0.5554,22377600],["1988-05-16",0.5532,0.5619,0.5489,0.5576,23984000],["1988-05-17",0.5619,0.5663,0.5489,0.5489,45760000],["1988-05-18",0.5489,0.5532,0.5227,0.5293,39040000],["1988-05-19",0.5271,0.5271,0.5053,0.5184,83520000],["1988-05-20",0.5184,0.5271,0.514,0.5205,36800000],["1988-05-23",0.5184,0.5227,0.5053,0.5097,38080000],["1988-05-24",0.5097,0.5184,0.5097,0.5162,28966400],["1988-05-25",0.514,0.5227,0.5097,0.5118,17392000],["1988-05-26",0.514,0.5227,0.5097,0.5162,24576000],["1988-05-27",0.514,0.5227,0.514,0.5227,17641600],["1988-05-31",0.5227,0.5358,0.5184,0.5358,36160000],["1988-06-01",0.5358,0.5532,0.5314,0.5445,49280000],["1988-06-02",0.5401,0.5532,0.5358,0.5358,57280000],["1988-06-03",0.5445,0.5641,0.5401,0.5576,62720000],["1988-06-06",0.5576,0.5859,0.5576,0.5837,85760000],["1988-06-07",0.5815,0.5924,0.575,0.575,99200000],["1988-06-08",0.5793,0.5989,0.575,0.5946,99520000],["1988-06-09",0.5968,0.5968,0.5837,0.5881,59840000],["1988-06-10",0.5881,0.6011,0.5837,0.5924,56000000],["1988-06-13",0.5924,0.6055,0.5881,0.6011,74560000],["1988-06-14",0.6098,0.6186,0.6011,0.6098,87340800],["1988-06-15",0.6055,0.6142,0.6011,0.612,38720000],["1988-06-16",0.6098,0.6207,0.6011,0.6142,88678400],["1988-06-17",0.6186,0.6186,0.6011,0.6098,50707200],["1988-06-20",0.6011,0.6098,0.5968,0.6055,32646400],["1988-06-21",0.6098,0.6273,0.6055,0.6273,59827200],["1988-06-22",0.6273,0.6403,0.6273,0.6382,84195200],["1988-06-23",0.636,0.649,0.6316,0.636,56480000],["1988-06-24",0.6403,0.6425,0.6229,0.6273,40201600],["1988-06-27",0.6273,0.6316,0.6186,0.6186,17891200],["1988-06-28",0.6186,0.6338,0.6186,0.6316,31347200],["1988-06-29",0.6273,0.6316,0.6186,0.6316,34195200],["1988-06-30",0.6273,0.6316,0.6186,0.6294,48016000],["1988-07-01",0.6316,0.6316,0.6229,0.6316,43708800],["1988-07-05",0.6273,0.6316,0.6229,0.6273,35849600],["1988-07-06",0.6229,0.6273,0.6098,0.612,36272000],["1988-07-07",0.6098,0.6186,0.6055,0.6098,44294400],["1988-07-08",0.6098,0.6186,0.6098,0.6098,18553600],["1988-07-11",0.6098,0.6207,0.6011,0.6033,48729600],["1988-07-12",0.6229,0.6273,0.6142,0.6229,123193600],["1988-07-13",0.6229,0.6316,0.6229,0.6316,67932800],["1988-07-14",0.6316,0.636,0.6229,0.6229,27072000],["1988-07-15",0.6229,0.6273,0.6186,0.6251,34560000],["1988-07-18",0.6273,0.6273,0.6142,0.6186,21190400],["1988-07-19",0.6142,0.6229,0.6055,0.6077,44617600],["1988-07-20",0.6142,0.6142,0.5793,0.5881,63747200],["1988-07-21",0.5837,0.5881,0.575,0.575,47116800],["1988-07-22",0.575,0.6011,0.575,0.6011,59980800],["1988-07-25",0.5968,0.6011,0.5924,0.5989,33161600],["1988-07-26",0.5968,0.6142,0.5924,0.6011,65280000],["1988-07-27",0.6011,0.6098,0.5793,0.5881,39779200],["1988-07-28",0.5881,0.5968,0.5793,0.5924,30339200],["1988-07-29",0.5924,0.6098,0.5924,0.6055,37200000],["1988-08-01",0.5924,0.6186,0.5924,0.6098,24812800],["1988-08-02",0.6055,0.6142,0.6011,0.6033,33936000],["1988-08-03",0.6098,0.6098,0.5968,0.6055,27993600],["1988-08-04",0.6098,0.6098,0.6011,0.6011,27872000],["1988-08-05",0.6011,0.6055,0.5924,0.5968,22700800],["1988-08-08",0.5924,0.5968,0.5793,0.5837,27011200],["1988-08-09",0.5837,0.5902,0.5597,0.5663,91609600],["1988-08-10",0.5663,0.5728,0.5445,0.5445,75084800],["1988-08-11",0.5532,0.5641,0.5489,0.5619,68921600],["1988-08-12",0.5619,0.5706,0.5489,0.5532,43497600],["1988-08-15",0.5489,0.5554,0.5271,0.5271,52848000],["1988-08-16",0.5314,0.5576,0.5227,0.5489,60025600],["1988-08-17",0.5445,0.5532,0.5358,0.5423,52432000],["1988-08-18",0.5401,0.5489,0.5314,0.5358,37900800],["1988-08-19",0.5401,0.5445,0.5271,0.5271,53440000],["1988-08-22",0.5314,0.5336,0.5097,0.5162,61158400],["1988-08-23",0.5184,0.5184,0.4922,0.514,88182400],["1988-08-24",0.5184,0.5271,0.514,0.5184,62899200],["1988-08-25",0.5097,0.514,0.4879,0.5031,90560000],["1988-08-26",0.4966,0.5031,0.4835,0.4879,84697600],["1988-08-29",0.4879,0.514,0.4879,0.5097,52035200],["1988-08-30",0.5097,0.514,0.5009,0.5009,22707200],["1988-08-31",0.5053,0.5097,0.4835,0.4879,47321600],["1988-09-01",0.4835,0.4879,0.4574,0.4661,110915200],["1988-09-02",0.4704,0.4922,0.4704,0.4835,100108800],["1988-09-06",0.4879,0.4922,0.4792,0.4922,56128000],["1988-09-07",0.4835,0.4922,0.4661,0.4683,64656000],["1988-09-08",0.4661,0.4748,0.4443,0.4617,147145600],["1988-09-09",0.4639,0.5009,0.4617,0.4879,85232000],["1988-09-12",0.4879,0.5009,0.4879,0.4879,52812800],["1988-09-13",0.4792,0.4922,0.4704,0.4879,53014400],["1988-09-14",0.4922,0.5009,0.4922,0.5009,67120000],["1988-09-15",0.4966,0.5053,0.4879,0.4879,42880000],["1988-09-16",0.4879,0.5053,0.4857,0.5009,40243200],["1988-09-19",0.4966,0.5053,0.4922,0.5053,43504000],["1988-09-20",0.5009,0.5162,0.4879,0.5009,37465600],["1988-09-21",0.4966,0.5009,0.4879,0.4966,32585600],["1988-09-22",0.4922,0.4966,0.4835,0.4879,47120000],["1988-09-23",0.4922,0.5009,0.4813,0.4988,57932800],["1988-09-26",0.5009,0.5009,0.4792,0.4792,45766400],["1988-09-27",0.4792,0.4835,0.4661,0.477,46422400],["1988-09-28",0.4792,0.4792,0.4704,0.4748,36822400],["1988-09-29",0.4792,0.4922,0.4748,0.4835,44147200],["1988-09-30",0.4835,0.4879,0.4748,0.4792,63376000],["1988-10-03",0.4704,0.4704,0.4487,0.4596,66560000],["1988-10-04",0.4617,0.4617,0.44,0.4443,70928000],["1988-10-05",0.4443,0.4465,0.4312,0.4356,124480000],["1988-10-06",0.4443,0.4704,0.4356,0.4639,63724800],["1988-10-07",0.4617,0.4661,0.4138,0.4334,248700800],["1988-10-10",0.4312,0.4356,0.4138,0.4312,78720000],["1988-10-11",0.4312,0.4443,0.4269,0.44,126844800],["1988-10-12",0.4356,0.44,0.4247,0.4312,54320000],["1988-10-13",0.4269,0.4487,0.4269,0.44,75907200],["1988-10-14",0.4487,0.4574,0.44,0.4487,56496000],["1988-10-17",0.4443,0.4574,0.4443,0.4487,20390400],["1988-10-18",0.453,0.4661,0.4487,0.4661,52051200],["1988-10-19",0.4704,0.4748,0.453,0.4596,80624000],["1988-10-20",0.4617,0.4835,0.4574,0.4792,59894400],["1988-10-21",0.4792,0.4922,0.4704,0.4835,49564800],["1988-10-24",0.4879,0.4879,0.4704,0.4704,24524800],["1988-10-25",0.4792,0.4792,0.4661,0.4661,33340800],["1988-10-26",0.4704,0.4704,0.4487,0.453,78489600],["1988-10-27",0.44,0.4487,0.4269,0.4356,102595200],["1988-10-28",0.4356,0.44,0.4269,0.4334,64320000],["1988-10-31",0.4334,0.4356,0.4225,0.4312,49315200],["1988-11-01",0.4356,0.4378,0.4269,0.4291,38732800],["1988-11-02",0.4312,0.4312,0.4225,0.4312,42425600],["1988-11-03",0.4247,0.44,0.4247,0.4356,51417600],["1988-11-04",0.4356,0.4443,0.4312,0.4312,43500800],["1988-11-07",0.4356,0.4356,0.4225,0.4269,22777600],["1988-11-08",0.4312,0.44,0.4269,0.4334,40000000],["1988-11-09",0.4312,0.44,0.4269,0.44,52675200],["1988-11-10",0.4356,0.44,0.4225,0.4312,65766400],["1988-11-11",0.4269,0.4269,0.4095,0.4182,74636800],["1988-11-14",0.4182,0.4182,0.4051,0.4138,34243200],["1988-11-15",0.4138,0.4182,0.379,0.3833,87555200],["1988-11-16",0.3964,0.4008,0.3877,0.3964,118083200],["1988-11-17",0.3964,0.4051,0.392,0.4051,58249600],["1988-11-18",0.4008,0.4051,0.3964,0.4029,32960000],["1988-11-21",0.3441,0.3485,0.3354,0.3441,424342400],["1988-11-22",0.3441,0.3528,0.3376,0.3507,154864000],["1988-11-23",0.3485,0.3659,0.3441,0.3615,117440000],["1988-11-25",0.3615,0.3615,0.3485,0.3528,23248000],["1988-11-28",0.3485,0.3572,0.3441,0.3528,42048000],["1988-11-29",0.3572,0.3615,0.3485,0.355,40339200],["1988-11-30",0.3572,0.3572,0.3485,0.3485,87715200],["1988-12-01",0.3528,0.3659,0.3441,0.3615,64003200],["1988-12-02",0.3594,0.3768,0.3528,0.3703,84659200],["1988-12-05",0.3659,0.3877,0.3659,0.3746,77708800],["1988-12-06",0.3746,0.3833,0.3703,0.379,45344000],["1988-12-07",0.379,0.3833,0.3703,0.3703,54060800],["1988-12-08",0.3746,0.379,0.3703,0.3768,19161600],["1988-12-09",0.3746,0.3899,0.3746,0.3833,39507200],["1988-12-12",0.379,0.3877,0.3703,0.3746,25699200],["1988-12-13",0.3746,0.3746,0.3659,0.3703,42473600],["1988-12-14",0.3659,0.3833,0.3659,0.3703,27875200],["1988-12-15",0.392,0.3942,0.3746,0.3899,74073600],["1988-12-16",0.392,0.4008,0.3833,0.3964,87276800],["1988-12-19",0.3964,0.4095,0.3964,0.4051,83196800],["1988-12-20",0.4051,0.4138,0.392,0.4051,75488000],["1988-12-21",0.4051,0.4051,0.3833,0.3964,39958400],["1988-12-22",0.392,0.4008,0.3833,0.3877,37427200],["1988-12-23",0.3877,0.3964,0.3833,0.3964,19171200],["1988-12-27",0.392,0.4051,0.392,0.4008,20723200],["1988-12-28",0.3964,0.4008,0.392,0.3964,24828800],["1988-12-29",0.4008,0.4182,0.3964,0.4138,63862400],["1988-12-30",0.4095,0.4182,0.3964,0.4138,49161600],["1989-01-03",0.4138,0.4138,0.4051,0.4138,44566400],["1989-01-04",0.4182,0.4269,0.4095,0.4247,50691200],["1989-01-05",0.4225,0.4356,0.4138,0.4269,64220800],["1989-01-06",0.4269,0.4312,0.4182,0.4225,30704000],["1989-01-09",0.4182,0.4225,0.4095,0.4138,34140800],["1989-01-10",0.4138,0.4182,0.4051,0.416,27744000],["1989-01-11",0.4138,0.4225,0.4095,0.4182,71020800],["1989-01-12",0.4225,0.4312,0.4182,0.4269,117664000],["1989-01-13",0.4269,0.4312,0.4182,0.4182,67603200],["1989-01-16",0.4182,0.4225,0.4138,0.4182,69907200],["1989-01-17",0.4138,0.4138,0.3986,0.4051,80816000],["1989-01-18",0.4051,0.4225,0.4008,0.4182,59190400],["1989-01-19",0.4182,0.4291,0.4182,0.4225,84326400],["1989-01-20",0.4269,0.4312,0.4138,0.4182,46041600],["1989-01-23",0.4138,0.4182,0.4095,0.4095,38979200],["1989-01-24",0.4051,0.4138,0.3986,0.4051,69673600],["1989-01-25",0.4095,0.4356,0.4095,0.4312,61827200],["1989-01-26",0.4356,0.453,0.4269,0.4487,115187200],["1989-01-27",0.4443,0.4508,0.44,0.4443,120694400],["1989-01-30",0.44,0.453,0.44,0.4487,43878400],["1989-01-31",0.4487,0.453,0.44,0.453,34124800],["1989-02-01",0.4574,0.4835,0.4465,0.4661,133936000],["1989-02-02",0.4661,0.4748,0.4661,0.4661,48985600],["1989-02-03",0.4704,0.477,0.4617,0.4748,54441600],["1989-02-06",0.4748,0.477,0.4661,0.4704,45238400],["1989-02-07",0.4661,0.4835,0.4661,0.4792,78790400],["1989-02-08",0.4748,0.4857,0.4574,0.4574,49440000],["1989-02-09",0.4574,0.4661,0.4487,0.453,34800000],["1989-02-10",0.4443,0.4487,0.4247,0.4312,77539200],["1989-02-13",0.4312,0.4487,0.4269,0.4421,43795200],["1989-02-14",0.4487,0.4617,0.4443,0.4574,44992000],["1989-02-15",0.453,0.4683,0.4487,0.4574,42214400],["1989-02-16",0.4574,0.4661,0.453,0.4574,35644800],["1989-02-17",0.4574,0.4661,0.453,0.4661,34176000],["1989-02-21",0.4661,0.4661,0.4487,0.453,26246400],["1989-02-22",0.453,0.453,0.4356,0.44,39158400],["1989-02-23",0.4443,0.4487,0.4356,0.4465,35033600],["1989-02-24",0.4443,0.4487,0.4356,0.4356,48790400],["1989-02-27",0.44,0.4487,0.4356,0.4443,49667200],["1989-02-28",0.4443,0.4574,0.4443,0.4487,56684800],["1989-03-01",0.4487,0.4617,0.4443,0.4508,34886400],["1989-03-02",0.453,0.4617,0.4487,0.4617,43878400],["1989-03-03",0.4617,0.4617,0.453,0.4574,21984000],["1989-03-06",0.4617,0.4704,0.453,0.4704,41539200],["1989-03-07",0.4704,0.4704,0.4596,0.4704,32435200],["1989-03-08",0.4661,0.4704,0.4574,0.4617,33587200],["1989-03-09",0.4661,0.4748,0.4661,0.4704,41462400],["1989-03-10",0.4617,0.4617,0.453,0.4596,31459200],["1989-03-13",0.4596,0.4661,0.4574,0.4661,47977600],["1989-03-14",0.4617,0.4661,0.4443,0.4487,44409600],["1989-03-15",0.4487,0.4487,0.4291,0.4356,41750400],["1989-03-16",0.4356,0.4487,0.4312,0.4487,58796800],["1989-03-17",0.4312,0.44,0.4269,0.4269,42918400],["1989-03-20",0.4269,0.4312,0.4073,0.4116,69856000],["1989-03-21",0.4182,0.4269,0.4138,0.4225,56374400],["1989-03-22",0.4225,0.4269,0.4051,0.4073,42224000],["1989-03-23",0.4095,0.4225,0.4051,0.4204,44822400],["1989-03-27",0.4225,0.4269,0.4182,0.4225,23926400],["1989-03-28",0.4182,0.4269,0.4182,0.4269,18652800],["1989-03-29",0.4269,0.4269,0.4225,0.4269,15152000],["1989-03-30",0.4269,0.4421,0.4182,0.44,43363200],["1989-03-31",0.4443,0.4617,0.44,0.4574,43219200],["1989-04-03",0.4574,0.4704,0.4487,0.4508,37027200],["1989-04-04",0.4487,0.453,0.4312,0.4421,81356800],["1989-04-05",0.44,0.4443,0.4291,0.4421,44172800],["1989-04-06",0.4443,0.4443,0.4356,0.4443,27088000],["1989-04-07",0.4421,0.4617,0.44,0.4617,38502400],["1989-04-10",0.4617,0.4704,0.4574,0.4639,43270400],["1989-04-11",0.4704,0.4879,0.4704,0.4835,127552000],["1989-04-12",0.4922,0.514,0.4879,0.5053,118192000],["1989-04-13",0.5271,0.5314,0.4922,0.4966,161065600],["1989-04-14",0.5053,0.5184,0.5009,0.514,82412800],["1989-04-17",0.514,0.5184,0.5053,0.5075,37596800],["1989-04-18",0.5097,0.5227,0.5075,0.5118,82780800],["1989-04-19",0.514,0.5184,0.5097,0.514,52748800],["1989-04-20",0.514,0.514,0.4966,0.5053,33891200],["1989-04-21",0.5053,0.5097,0.5009,0.5053,24665600],["1989-04-24",0.5053,0.5053,0.4944,0.5009,12806400],["1989-04-25",0.5053,0.5097,0.4922,0.4966,40572800],["1989-04-26",0.4966,0.5053,0.4879,0.4922,40128000],["1989-04-27",0.4879,0.5097,0.4879,0.5053,33049600],["1989-04-28",0.5053,0.5053,0.4966,0.5053,21404800],["1989-05-01",0.5009,0.5097,0.4922,0.5053,29603200],["1989-05-02",0.5053,0.514,0.5009,0.5097,33100800],["1989-05-03",0.5097,0.5227,0.5053,0.514,64163200],["1989-05-04",0.514,0.5184,0.5097,0.514,28188800],["1989-05-05",0.514,0.5271,0.5097,0.5097,53235200],["1989-05-08",0.5097,0.514,0.5009,0.5097,27270400],["1989-05-09",0.514,0.5184,0.5053,0.5097,25977600],["1989-05-10",0.514,0.5184,0.5053,0.5097,19606400],["1989-05-11",0.514,0.5184,0.5097,0.5184,26608000],["1989-05-12",0.5227,0.5336,0.5184,0.5314,78608000],["1989-05-15",0.5271,0.5423,0.5271,0.5401,47436800],["1989-05-16",0.5401,0.5401,0.5314,0.5358,58028800],["1989-05-17",0.5358,0.5532,0.5314,0.5489,76912000],["1989-05-18",0.5489,0.5663,0.5489,0.5597,49897600],["1989-05-19",0.5663,0.575,0.5619,0.5706,56064000],["1989-05-22",0.5706,0.5706,0.5576,0.5619,34793600],["1989-05-23",0.5619,0.5619,0.5445,0.5445,28576000],["1989-05-24",0.5489,0.5554,0.5445,0.5532,87641600],["1989-05-25",0.5489,0.5576,0.5489,0.5532,39852800],["1989-05-26",0.5489,0.5619,0.5489,0.5619,24819200],["1989-05-30",0.5576,0.5706,0.5576,0.5641,29257600],["1989-05-31",0.5619,0.575,0.5619,0.5663,22540800],["1989-06-01",0.5663,0.5837,0.5663,0.5772,46771200],["1989-06-02",0.575,0.5881,0.5641,0.5793,31392000],["1989-06-05",0.5793,0.5837,0.5358,0.5401,75065600],["1989-06-06",0.5489,0.5576,0.5445,0.5554,67635200],["1989-06-07",0.5619,0.5706,0.5532,0.5619,32806400],["1989-06-08",0.5663,0.5706,0.5489,0.5489,27494400],["1989-06-09",0.5532,0.5619,0.5401,0.5445,36960000],["1989-06-12",0.5445,0.5619,0.5401,0.5597,41660800],["1989-06-13",0.5532,0.5532,0.5314,0.5358,67212800],["1989-06-14",0.5358,0.5401,0.5227,0.5271,55292800],["1989-06-15",0.5271,0.5314,0.5053,0.5184,43859200],["1989-06-16",0.5184,0.5271,0.514,0.5271,54291200],["1989-06-19",0.5271,0.5271,0.5184,0.5271,16083200],["1989-06-20",0.5227,0.5314,0.5097,0.5097,37728000],["1989-06-21",0.5097,0.5227,0.5097,0.5184,31430400],["1989-06-22",0.5227,0.5358,0.514,0.5314,35030400],["1989-06-23",0.5358,0.5358,0.5271,0.5358,59446400],["1989-06-26",0.5358,0.5532,0.5314,0.5445,66950400],["1989-06-27",0.5445,0.5576,0.5445,0.551,57657600],["1989-06-28",0.5401,0.5401,0.5227,0.5358,53977600],["1989-06-29",0.5314,0.5314,0.5009,0.5053,84083200],["1989-06-30",0.5009,0.5053,0.4879,0.5053,59449600],["1989-07-03",0.5053,0.5053,0.4922,0.4966,25654400],["1989-07-05",0.4966,0.4966,0.4879,0.4922,24912000],["1989-07-06",0.4879,0.4966,0.4879,0.4922,41497600],["1989-07-07",0.4922,0.5097,0.4879,0.5053,34377600],["1989-07-10",0.5097,0.5249,0.4966,0.5184,29696000],["1989-07-11",0.5184,0.5271,0.514,0.5184,26451200],["1989-07-12",0.5184,0.5184,0.5118,0.5184,31737600],["1989-07-13",0.5184,0.5184,0.514,0.514,21878400],["1989-07-14",0.514,0.5227,0.5097,0.5205,41961600],["1989-07-17",0.5227,0.5489,0.5184,0.5467,34201600],["1989-07-18",0.5358,0.538,0.5009,0.5031,132838400],["1989-07-19",0.5097,0.5097,0.4835,0.4966,110048000],["1989-07-20",0.5009,0.5097,0.4966,0.5009,50780800],["1989-07-21",0.5009,0.514,0.4966,0.514,25340800],["1989-07-24",0.5097,0.5162,0.4966,0.4988,28390400],["1989-07-25",0.5009,0.5097,0.4879,0.49,56492800],["1989-07-26",0.4922,0.4966,0.4792,0.4966,42371200],["1989-07-27",0.5009,0.5184,0.4966,0.514,41216000],["1989-07-28",0.514,0.5227,0.5053,0.5184,18012800],["1989-07-31",0.5184,0.5314,0.514,0.5314,31830400],["1989-08-01",0.5314,0.5358,0.5097,0.5097,36284800],["1989-08-02",0.514,0.5227,0.5053,0.5184,24179200],["1989-08-03",0.5227,0.5445,0.5184,0.5401,75328000],["1989-08-04",0.5401,0.5576,0.5358,0.5532,78128000],["1989-08-07",0.5576,0.575,0.5532,0.5706,71280000],["1989-08-08",0.575,0.5793,0.5663,0.575,105392000],["1989-08-09",0.5706,0.5793,0.5489,0.5489,48748800],["1989-08-10",0.5489,0.5532,0.5358,0.5445,31193600],["1989-08-11",0.5532,0.5554,0.5271,0.5358,46508800],["1989-08-14",0.5314,0.5358,0.5227,0.5249,30803200],["1989-08-15",0.5227,0.5314,0.5184,0.5271,39980800],["1989-08-16",0.5227,0.5314,0.4922,0.5031,141980800],["1989-08-17",0.5053,0.5184,0.4988,0.514,88256000],["1989-08-18",0.514,0.5184,0.5097,0.514,25068800],["1989-08-21",0.5097,0.514,0.4988,0.5009,38940800],["1989-08-22",0.5053,0.5097,0.4944,0.5097,65072000],["1989-08-23",0.5053,0.5271,0.5053,0.5271,76441600],["1989-08-24",0.5271,0.5336,0.5184,0.5314,71462400],["1989-08-25",0.5314,0.5401,0.5271,0.5358,76918400],["1989-08-28",0.5358,0.5358,0.5227,0.5314,30515200],["1989-08-29",0.5293,0.5314,0.5184,0.5184,46304000],["1989-08-30",0.5227,0.5271,0.5184,0.5271,34412800],["1989-08-31",0.5227,0.5271,0.5184,0.5227,27459200],["1989-09-01",0.5184,0.5336,0.5184,0.5271,17312000],["1989-09-05",0.5271,0.5445,0.5249,0.5336,36585600],["1989-09-06",0.5314,0.5314,0.5184,0.5227,32307200],["1989-09-07",0.5227,0.5314,0.5184,0.5184,32547200],["1989-09-08",0.5227,0.5227,0.5118,0.5184,65728000],["1989-09-11",0.5162,0.5271,0.514,0.5184,38131200],["1989-09-12",0.5227,0.5445,0.5227,0.5401,56620800],["1989-09-13",0.5489,0.5619,0.5401,0.5423,66486400],["1989-09-14",0.5445,0.5489,0.5358,0.5401,26300800],["1989-09-15",0.5401,0.5445,0.5358,0.5445,39155200],["1989-09-18",0.5445,0.5445,0.5271,0.5314,31043200],["1989-09-19",0.5358,0.5401,0.5271,0.5358,20870400],["1989-09-20",0.5358,0.5489,0.5314,0.5445,35619200],["1989-09-21",0.5445,0.5619,0.5445,0.5532,44752000],["1989-09-22",0.5532,0.5576,0.5445,0.5554,37894400],["1989-09-25",0.5532,0.5619,0.5489,0.5554,32144000],["1989-09-26",0.5576,0.5619,0.5489,0.5619,35926400],["1989-09-27",0.5445,0.5576,0.5401,0.551,25488000],["1989-09-28",0.5489,0.5576,0.5489,0.5576,89305600],["1989-09-29",0.5532,0.5663,0.5532,0.5619,62188800],["1989-10-02",0.5619,0.5706,0.5576,0.5641,39539200],["1989-10-03",0.5619,0.5706,0.5489,0.5532,52704000],["1989-10-04",0.5532,0.5772,0.5445,0.5663,91443200],["1989-10-05",0.5663,0.5881,0.5619,0.575,70265600],["1989-10-06",0.5837,0.5881,0.575,0.5837,49433600],["1989-10-09",0.5793,0.6055,0.5793,0.6033,61145600],["1989-10-10",0.6055,0.6098,0.5837,0.5924,71196800],["1989-10-11",0.5881,0.5881,0.575,0.5859,45046400],["1989-10-12",0.5881,0.5924,0.5837,0.5902,29603200],["1989-10-13",0.5924,0.6098,0.5467,0.5532,106585600],["1989-10-16",0.5314,0.5793,0.5227,0.575,118134400],["1989-10-17",0.5706,0.5968,0.5576,0.5837,87980800],["1989-10-18",0.5837,0.5924,0.5706,0.5902,29171200],["1989-10-19",0.5924,0.6098,0.5881,0.6055,47356800],["1989-10-20",0.6055,0.6098,0.5924,0.6055,39030400],["1989-10-23",0.6098,0.6098,0.575,0.5837,60611200],["1989-10-24",0.575,0.5793,0.5619,0.5793,51788800],["1989-10-25",0.575,0.5793,0.5663,0.5728,20345600],["1989-10-26",0.5401,0.5706,0.538,0.5576,115513600],["1989-10-27",0.5619,0.5619,0.5445,0.5554,32838400],["1989-10-30",0.5576,0.5663,0.5532,0.5641,22201600],["1989-10-31",0.5663,0.5881,0.5619,0.5881,42764800],["1989-11-01",0.5837,0.5924,0.5663,0.5793,18195200],["1989-11-02",0.5619,0.5663,0.5358,0.5489,97859200],["1989-11-03",0.5489,0.5576,0.5314,0.5336,36476800],["1989-11-06",0.5358,0.5358,0.514,0.5184,64934400],["1989-11-07",0.5227,0.5532,0.514,0.5489,47881600],["1989-11-08",0.5532,0.5706,0.5489,0.5532,59254400],["1989-11-09",0.5576,0.5619,0.5445,0.5619,33673600],["1989-11-10",0.5619,0.5881,0.5576,0.5728,27196800],["1989-11-13",0.5706,0.5837,0.5663,0.5772,25753600],["1989-11-14",0.575,0.5837,0.5619,0.575,24252800],["1989-11-15",0.5706,0.5881,0.5663,0.5881,26588800],["1989-11-16",0.5924,0.5924,0.5793,0.5837,24326400],["1989-11-17",0.5837,0.5968,0.5837,0.5924,39452800],["1989-11-20",0.5924,0.5968,0.5706,0.5837,17555200],["1989-11-21",0.5793,0.5881,0.5706,0.5837,16422400],["1989-11-22",0.5881,0.6077,0.5837,0.6011,48489600],["1989-11-24",0.6055,0.6055,0.5968,0.6055,15760000],["1989-11-27",0.6055,0.6055,0.5924,0.6055,53107200],["1989-11-28",0.6011,0.6055,0.5968,0.5989,44428800],["1989-11-29",0.5968,0.6077,0.5837,0.6055,30656000],["1989-11-30",0.6055,0.6098,0.5968,0.6055,64521600],["1989-12-01",0.6055,0.6229,0.6055,0.6142,91065600],["1989-12-04",0.6142,0.6273,0.6142,0.6229,43193600],["1989-12-05",0.6229,0.6273,0.6098,0.6186,22780800],["1989-12-06",0.6142,0.6186,0.6055,0.6055,24425600],["1989-12-07",0.6098,0.6098,0.5968,0.6055,26278400],["1989-12-08",0.6011,0.6098,0.5793,0.5837,56483200],["1989-12-11",0.5837,0.5837,0.5532,0.5641,58176000],["1989-12-12",0.5619,0.5706,0.5489,0.5576,61043200],["1989-12-13",0.5619,0.5663,0.5532,0.5619,23228800],["1989-12-14",0.5576,0.5619,0.5358,0.5467,56368000],["1989-12-15",0.5489,0.5532,0.5314,0.5358,61532800],["1989-12-18",0.5358,0.5401,0.5227,0.5249,41596800],["1989-12-19",0.5227,0.5445,0.5227,0.5401,40672000],["1989-12-20",0.5489,0.5576,0.5445,0.5489,42729600],["1989-12-21",0.5532,0.5837,0.5489,0.5815,54988800],["1989-12-22",0.5793,0.5924,0.5793,0.5793,41052800],["1989-12-26",0.5793,0.5837,0.5663,0.5685,9312000],["1989-12-27",0.5793,0.5968,0.575,0.5924,49641600],["1989-12-28",0.5924,0.5968,0.5881,0.5924,26368000],["1989-12-29",0.5968,0.6033,0.5924,0.6011,23689600],["1990-01-02",0.6011,0.6273,0.5924,0.6273,63833600],["1990-01-03",0.6273,0.6316,0.6098,0.6098,69504000],["1990-01-04",0.6142,0.6273,0.6011,0.6229,58483200],["1990-01-05",0.6229,0.6273,0.6142,0.6186,37036800],["1990-01-08",0.6229,0.6316,0.6186,0.6273,43305600],["1990-01-09",0.636,0.6534,0.636,0.6447,103030400],["1990-01-10",0.6403,0.649,0.6142,0.6273,114105600],["1990-01-11",0.6273,0.6403,0.6229,0.6273,41068800],["1990-01-12",0.6142,0.6273,0.6098,0.6142,48851200],["1990-01-15",0.6142,0.6229,0.6055,0.6186,33830400],["1990-01-16",0.6186,0.6578,0.6098,0.6534,103984000],["1990-01-17",0.6534,0.6708,0.6534,0.6556,115017600],["1990-01-18",0.6534,0.6534,0.636,0.649,85571200],["1990-01-19",0.6534,0.6665,0.6534,0.6599,37107200],["1990-01-22",0.6578,0.6621,0.6403,0.6403,48150400],["1990-01-23",0.6534,0.6534,0.636,0.6403,53708800],["1990-01-24",0.6273,0.6643,0.6186,0.6621,87593600],["1990-01-25",0.6665,0.6839,0.6621,0.6665,91740800],["1990-01-26",0.6665,0.6926,0.6665,0.6752,144806400],["1990-01-29",0.6795,0.6882,0.649,0.6665,100156800],["1990-01-30",0.6621,0.6665,0.649,0.6578,49712000],["1990-01-31",0.6621,0.6882,0.6578,0.6882,94470400],["1990-02-01",0.6882,0.6926,0.6752,0.6795,44828800],["1990-02-02",0.6795,0.697,0.6752,0.6882,48672000],["1990-02-05",0.6795,0.7013,0.6752,0.697,59574400],["1990-02-06",0.697,0.697,0.6795,0.697,37971200],["1990-02-07",0.6926,0.7144,0.6882,0.7013,70905600],["1990-02-08",0.7013,0.7231,0.7013,0.7057,72928000],["1990-02-09",0.7057,0.71,0.6926,0.7013,42704000],["1990-02-12",0.7013,0.7013,0.6795,0.6839,26720000],["1990-02-13",0.6839,0.697,0.6752,0.6926,35574400],["1990-02-14",0.6882,0.697,0.6882,0.697,25689600],["1990-02-15",0.6882,0.7013,0.6795,0.7013,59472000],["1990-02-16",0.697,0.71,0.6926,0.697,78976000],["1990-02-20",0.6839,0.6904,0.6665,0.6752,50953600],["1990-02-21",0.6708,0.6839,0.6621,0.6774,52230400],["1990-02-22",0.6839,0.6904,0.6708,0.6752,39760000],["1990-02-23",0.6621,0.6795,0.6621,0.6708,36528000],["1990-02-26",0.6708,0.6882,0.6665,0.6882,23958400],["1990-02-27",0.6882,0.7013,0.6752,0.6882,57184000],["1990-02-28",0.6882,0.7013,0.6882,0.7013,41097600],["1990-03-01",0.697,0.7144,0.6926,0.7078,89718400],["1990-03-02",0.71,0.7144,0.7013,0.71,60652800],["1990-03-05",0.7057,0.71,0.6926,0.6948,42393600],["1990-03-06",0.6926,0.71,0.6752,0.7078,74396800],["1990-03-07",0.71,0.7144,0.6926,0.697,37804800],["1990-03-08",0.6926,0.7013,0.6839,0.6991,36377600],["1990-03-09",0.697,0.71,0.697,0.7057,66025600],["1990-03-12",0.7013,0.7013,0.6795,0.6991,68656000],["1990-03-13",0.697,0.71,0.6926,0.6926,39411200],["1990-03-14",0.6926,0.7013,0.6795,0.6926,57164800],["1990-03-15",0.6839,0.7013,0.6752,0.6991,78144000],["1990-03-16",0.7144,0.7492,0.7013,0.7362,208112000],["1990-03-19",0.7318,0.7623,0.7318,0.7579,81865600],["1990-03-20",0.7579,0.7623,0.7449,0.7492,86044800],["1990-03-21",0.7492,0.7536,0.7362,0.7383,48704000],["1990-03-22",0.7362,0.7405,0.7231,0.7318,54707200],["1990-03-23",0.7318,0.7492,0.7318,0.7405,29168000],["1990-03-26",0.7405,0.7492,0.7362,0.7427,19315200],["1990-03-27",0.7405,0.7492,0.7318,0.7492,65660800],["1990-03-28",0.7449,0.7492,0.7362,0.7405,31107200],["1990-03-29",0.7405,0.7405,0.7275,0.7296,34473600],["1990-03-30",0.7275,0.7449,0.7275,0.7275,44684800],["1990-04-02",0.7187,0.7275,0.71,0.7253,77910400],["1990-04-03",0.7231,0.7383,0.7231,0.7362,32953600],["1990-04-04",0.7318,0.7492,0.7318,0.7405,80499200],["1990-04-05",0.7362,0.7405,0.7275,0.7318,38332800],["1990-04-06",0.7318,0.7318,0.7144,0.7209,26636800],["1990-04-09",0.7187,0.7275,0.7144,0.7231,28851200],["1990-04-10",0.7187,0.7362,0.7187,0.7362,38060800],["1990-04-11",0.7449,0.7623,0.7405,0.7449,88169600],["1990-04-12",0.7623,0.7667,0.7405,0.7405,113734400],["1990-04-16",0.7449,0.7492,0.7362,0.7405,63648000],["1990-04-17",0.7318,0.7427,0.7275,0.7383,44934400],["1990-04-18",0.7405,0.7427,0.7144,0.7144,72134400],["1990-04-19",0.7144,0.7144,0.7013,0.7013,69942400],["1990-04-20",0.7013,0.71,0.6926,0.697,88704000],["1990-04-23",0.697,0.697,0.6752,0.6882,50425600],["1990-04-24",0.6926,0.6926,0.6752,0.6795,36998400],["1990-04-25",0.6795,0.697,0.6795,0.6926,47836800],["1990-04-26",0.697,0.7013,0.6839,0.697,35350400],["1990-04-27",0.697,0.7013,0.6839,0.6861,26105600],["1990-04-30",0.6839,0.6926,0.6752,0.6882,29436800],["1990-05-01",0.6882,0.697,0.6882,0.6904,31152000],["1990-05-02",0.6882,0.7013,0.6882,0.7013,54054400],["1990-05-03",0.7057,0.7187,0.7013,0.7144,83414400],["1990-05-04",0.7231,0.7405,0.7187,0.7362,76041600],["1990-05-07",0.7405,0.7579,0.7362,0.7514,73984000],["1990-05-08",0.7536,0.7579,0.7362,0.7492,28297600],["1990-05-09",0.7492,0.7579,0.7449,0.7536,83737600],["1990-05-10",0.7579,0.7623,0.7362,0.7579,67737600],["1990-05-11",0.7579,0.7863,0.7492,0.7841,109225600],["1990-05-14",0.7841,0.7906,0.7754,0.7754,124387200],["1990-05-15",0.7754,0.7797,0.7623,0.7754,57804800],["1990-05-16",0.7754,0.7797,0.7623,0.7797,75526400],["1990-05-17",0.7797,0.7884,0.7754,0.7819,76249600],["1990-05-18",0.7754,0.7884,0.7754,0.7863,73347200],["1990-05-21",0.7884,0.7971,0.7754,0.7928,91987200],["1990-05-22",0.7928,0.8059,0.7928,0.8015,98806400],["1990-05-23",0.8015,0.8364,0.7971,0.8364,92352000],["1990-05-24",0.8364,0.8494,0.832,0.8407,108499200],["1990-05-25",0.8385,0.8407,0.8233,0.8276,48870400],["1990-05-29",0.8276,0.8494,0.8276,0.8472,43939200],["1990-05-30",0.8494,0.8581,0.832,0.8342,62412800],["1990-05-31",0.8276,0.8407,0.8233,0.8407,41929600],["1990-06-01",0.8407,0.8494,0.8276,0.8276,61049600],["1990-06-04",0.8276,0.8451,0.8146,0.8451,61216000],["1990-06-05",0.8451,0.8494,0.8146,0.8211,65532800],["1990-06-06",0.8146,0.832,0.8102,0.832,39766400],["1990-06-07",0.8276,0.832,0.8102,0.8167,38406400],["1990-06-08",0.8189,0.8189,0.7971,0.8102,47587200],["1990-06-11",0.8015,0.8276,0.8015,0.8276,42704000],["1990-06-12",0.832,0.8407,0.8189,0.8342,47468800],["1990-06-13",0.8342,0.8407,0.8276,0.8364,48124800],["1990-06-14",0.832,0.8494,0.8233,0.8364,51388800],["1990-06-15",0.8364,0.8494,0.832,0.8407,51769600],["1990-06-18",0.8364,0.8364,0.8146,0.8189,39833600],["1990-06-19",0.8233,0.8276,0.8146,0.8189,25152000],["1990-06-20",0.8233,0.8276,0.8189,0.8276,17302400],["1990-06-21",0.8276,0.8276,0.8189,0.8211,20921600],["1990-06-22",0.8276,0.8364,0.8015,0.8015,44668800],["1990-06-25",0.8015,0.8146,0.7884,0.7928,56723200],["1990-06-26",0.7928,0.8059,0.7884,0.7928,43414400],["1990-06-27",0.7928,0.8037,0.7841,0.7993,26713600],["1990-06-28",0.8015,0.8059,0.7971,0.8037,38684800],["1990-06-29",0.8102,0.8342,0.8037,0.8189,39324800],["1990-07-02",0.8189,0.8276,0.8146,0.8276,36518400],["1990-07-03",0.8233,0.832,0.8189,0.8276,44345600],["1990-07-05",0.8276,0.8342,0.8146,0.8189,41020800],["1990-07-06",0.8189,0.8233,0.8102,0.8146,30704000],["1990-07-09",0.8189,0.8233,0.8059,0.8146,33276800],["1990-07-10",0.8146,0.8189,0.8015,0.8059,30601600],["1990-07-11",0.8059,0.8407,0.8015,0.8364,73494400],["1990-07-12",0.8407,0.8581,0.8276,0.8494,65094400],["1990-07-13",0.8516,0.8908,0.8494,0.8712,93756800],["1990-07-16",0.8712,0.893,0.8625,0.893,53625600],["1990-07-17",0.8973,0.906,0.8756,0.8799,103091200],["1990-07-18",0.8756,0.8821,0.8407,0.8451,70755200],["1990-07-19",0.8364,0.8407,0.8189,0.832,60156800],["1990-07-20",0.8364,0.8364,0.7797,0.7863,120438400],["1990-07-23",0.7841,0.7884,0.7667,0.7754,99468800],["1990-07-24",0.7841,0.7841,0.6839,0.7558,224918400],["1990-07-25",0.7536,0.7623,0.7449,0.7579,53446400],["1990-07-26",0.7579,0.7797,0.7536,0.7623,62960000],["1990-07-27",0.7623,0.771,0.7536,0.7579,39840000],["1990-07-30",0.7492,0.7579,0.7275,0.7558,43232000],["1990-07-31",0.7536,0.7754,0.7536,0.7754,35126400],["1990-08-01",0.7754,0.7754,0.7362,0.7405,68611200],["1990-08-02",0.7144,0.7231,0.697,0.7013,110627200],["1990-08-03",0.697,0.697,0.636,0.6839,173862400],["1990-08-06",0.6447,0.6795,0.6273,0.649,118345600],["1990-08-07",0.6621,0.6708,0.6447,0.6599,91920000],["1990-08-08",0.6621,0.6665,0.636,0.6469,114044800],["1990-08-09",0.6621,0.6926,0.649,0.6839,59680000],["1990-08-10",0.6839,0.6839,0.6534,0.6665,60249600],["1990-08-13",0.6621,0.6882,0.6447,0.6665,57382400],["1990-08-14",0.6665,0.6665,0.636,0.6447,97811200],["1990-08-15",0.6447,0.6534,0.6403,0.6447,45283200],["1990-08-16",0.636,0.649,0.6273,0.6273,62569600],["1990-08-17",0.6229,0.6273,0.5793,0.5968,104755200],["1990-08-20",0.5924,0.5968,0.5706,0.5793,74716800],["1990-08-21",0.5706,0.575,0.5489,0.5619,75561600],["1990-08-22",0.5706,0.575,0.5532,0.5597,59452800],["1990-08-23",0.5489,0.6011,0.5314,0.5793,142320000],["1990-08-24",0.5968,0.6273,0.5793,0.6273,113244800],["1990-08-27",0.636,0.6534,0.6229,0.6316,102236800],["1990-08-28",0.6273,0.6316,0.6142,0.6207,41062400],["1990-08-29",0.6142,0.6186,0.5924,0.6098,53849600],["1990-08-30",0.6098,0.6164,0.575,0.5772,64441600],["1990-08-31",0.5793,0.5837,0.5445,0.5815,78336000],["1990-09-04",0.575,0.5881,0.5663,0.5837,42582400],["1990-09-05",0.5793,0.5837,0.5663,0.5663,46083200],["1990-09-06",0.5663,0.5706,0.5401,0.5445,99753600],["1990-09-07",0.5423,0.5576,0.5184,0.5532,130553600],["1990-09-10",0.5663,0.5793,0.5619,0.5663,38131200],["1990-09-11",0.5619,0.5663,0.5489,0.5576,39584000],["1990-09-12",0.5576,0.575,0.5489,0.5706,56777600],["1990-09-13",0.5793,0.5837,0.5576,0.5619,26912000],["1990-09-14",0.5619,0.5706,0.5489,0.5685,24908800],["1990-09-17",0.5619,0.5837,0.5619,0.5728,43014400],["1990-09-18",0.5706,0.5837,0.5619,0.5837,61129600],["1990-09-19",0.5837,0.6011,0.5793,0.5902,63808000],["1990-09-20",0.5924,0.5924,0.5685,0.575,34108800],["1990-09-21",0.575,0.5793,0.5663,0.5728,37193600],["1990-09-24",0.5706,0.575,0.5576,0.5576,39385600],["1990-09-25",0.5663,0.5881,0.5532,0.5881,53936000],["1990-09-26",0.5837,0.5881,0.5663,0.5706,38473600],["1990-09-27",0.5706,0.5772,0.551,0.5576,133404800],["1990-09-28",0.5532,0.5837,0.5445,0.5793,69584000],["1990-10-01",0.575,0.6011,0.5706,0.5924,74070400],["1990-10-02",0.6011,0.6142,0.5968,0.6011,70755200],["1990-10-03",0.6011,0.6011,0.5706,0.5793,43171200],["1990-10-04",0.575,0.5837,0.5532,0.5619,62224000],["1990-10-05",0.5489,0.5793,0.5445,0.5728,41203200],["1990-10-08",0.5793,0.5881,0.5641,0.5706,25804800],["1990-10-09",0.5532,0.5576,0.5227,0.5271,64092800],["1990-10-10",0.5271,0.5445,0.514,0.5184,58214400],["1990-10-11",0.5184,0.5227,0.4879,0.5075,105171200],["1990-10-12",0.5053,0.5227,0.4922,0.5227,105232000],["1990-10-15",0.5358,0.5489,0.5271,0.5467,83788800],["1990-10-16",0.5489,0.5489,0.5358,0.5401,39238400],["1990-10-17",0.5401,0.5663,0.5358,0.5576,44668800],["1990-10-18",0.5641,0.5968,0.5619,0.5924,71900800],["1990-10-19",0.6011,0.6229,0.5924,0.6055,102144000],["1990-10-22",0.6011,0.6229,0.5968,0.6142,47568000],["1990-10-23",0.6142,0.6294,0.6098,0.6186,46825600],["1990-10-24",0.6142,0.6186,0.5968,0.6098,43964800],["1990-10-25",0.6055,0.6098,0.5619,0.5946,89120000],["1990-10-26",0.5881,0.5924,0.5772,0.5793,23635200],["1990-10-29",0.5793,0.5837,0.5576,0.5641,34265600],["1990-10-30",0.5597,0.5881,0.5576,0.5793,33993600],["1990-10-31",0.5924,0.5924,0.575,0.5837,44969600],["1990-11-01",0.575,0.5881,0.5663,0.5837,30390400],["1990-11-02",0.5881,0.6142,0.5837,0.6098,61225600],["1990-11-05",0.6142,0.636,0.6098,0.6316,47936000],["1990-11-06",0.6316,0.6447,0.6273,0.6294,45283200],["1990-11-07",0.6273,0.6316,0.5968,0.6011,45708800],["1990-11-08",0.5924,0.6186,0.5924,0.6142,40540800],["1990-11-09",0.6142,0.6425,0.6098,0.6273,29782400],["1990-11-12",0.6316,0.6512,0.6186,0.649,57500800],["1990-11-13",0.6447,0.6708,0.6447,0.6599,68153600],["1990-11-14",0.6578,0.6686,0.6534,0.6599,65993600],["1990-11-15",0.6578,0.6621,0.636,0.6403,37875200],["1990-11-16",0.6403,0.649,0.6229,0.6447,29750400],["1990-11-19",0.6447,0.6665,0.6447,0.649,40208000],["1990-11-20",0.649,0.6534,0.636,0.6403,25510400],["1990-11-21",0.636,0.6447,0.6229,0.6316,41116800],["1990-11-23",0.6316,0.6316,0.6142,0.6186,22204800],["1990-11-26",0.6098,0.6273,0.5924,0.6273,33526400],["1990-11-27",0.6273,0.649,0.6142,0.6469,53753600],["1990-11-28",0.6447,0.6621,0.6447,0.6578,31270400],["1990-11-29",0.6534,0.6578,0.6447,0.6578,27820800],["1990-11-30",0.6534,0.6578,0.6316,0.6534,62268800],["1990-12-03",0.6578,0.6665,0.6534,0.6578,62732800],["1990-12-04",0.6621,0.6752,0.6534,0.6665,39747200],["1990-12-05",0.6621,0.6665,0.649,0.6665,45574400],["1990-12-06",0.6795,0.6839,0.6665,0.6686,75222400],["1990-12-07",0.6665,0.6752,0.6534,0.6578,35004800],["1990-12-10",0.6578,0.6665,0.6534,0.6578,34220800],["1990-12-11",0.649,0.6643,0.6229,0.6229,94134400],["1990-12-12",0.6294,0.6403,0.6142,0.6403,66944000],["1990-12-13",0.636,0.6382,0.6207,0.6316,39849600],["1990-12-14",0.6229,0.6273,0.6142,0.6273,35913600],["1990-12-17",0.6098,0.6229,0.6055,0.6229,26201600],["1990-12-18",0.6273,0.649,0.6229,0.649,32905600],["1990-12-19",0.649,0.6621,0.6447,0.6578,47203200],["1990-12-20",0.6534,0.6839,0.649,0.6795,63209600],["1990-12-21",0.6839,0.7013,0.6774,0.697,50902400],["1990-12-24",0.6926,0.697,0.6708,0.6774,10425600],["1990-12-26",0.6795,0.6839,0.6534,0.6534,20860800],["1990-12-27",0.6578,0.6665,0.6447,0.6447,38428800],["1990-12-28",0.6403,0.6621,0.6316,0.6599,36662400],["1990-12-31",0.6621,0.6752,0.6578,0.6708,18518400],["1991-01-02",0.6621,0.6752,0.6578,0.6708,27174400],["1991-01-03",0.6708,0.6839,0.6665,0.6708,37164800],["1991-01-04",0.6708,0.6926,0.6665,0.6752,44195200],["1991-01-07",0.6665,0.6752,0.6665,0.6686,38502400],["1991-01-08",0.6665,0.6752,0.6621,0.6621,40976000],["1991-01-09",0.6665,0.697,0.6665,0.6686,86828800],["1991-01-10",0.6708,0.6795,0.6621,0.6752,29497600],["1991-01-11",0.6752,0.697,0.6708,0.6926,37833600],["1991-01-14",0.6795,0.6926,0.673,0.6882,48531200],["1991-01-15",0.6882,0.71,0.6882,0.7035,65952000],["1991-01-16",0.71,0.7449,0.71,0.734,96227200],["1991-01-17",0.7536,0.7841,0.697,0.7318,334278400],["1991-01-18",0.7144,0.7667,0.7144,0.7623,162854400],["1991-01-21",0.7623,0.7928,0.7579,0.7841,99132800],["1991-01-22",0.7841,0.7884,0.7579,0.7623,69724800],["1991-01-23",0.7579,0.7797,0.7514,0.7645,66992000],["1991-01-24",0.7667,0.7797,0.7536,0.7623,67129600],["1991-01-25",0.7623,0.7841,0.7579,0.7667,54745600],["1991-01-28",0.7623,0.771,0.7492,0.7667,46371200],["1991-01-29",0.7667,0.7841,0.7536,0.7754,49126400],["1991-01-30",0.7579,0.7797,0.7579,0.7797,124227200],["1991-01-31",0.7797,0.7971,0.7754,0.7971,89472000],["1991-02-01",0.7971,0.8407,0.7928,0.8189,110697600],["1991-02-04",0.8233,0.8255,0.7971,0.8189,54518400],["1991-02-05",0.8233,0.8429,0.8102,0.8364,59536000],["1991-02-06",0.8276,0.8756,0.8233,0.8712,104876800],["1991-02-07",0.8668,0.8756,0.8494,0.8581,94841600],["1991-02-08",0.8494,0.8581,0.8276,0.8429,51305600],["1991-02-11",0.8407,0.8712,0.8364,0.8625,56972800],["1991-02-12",0.8581,0.8581,0.8015,0.8385,118281600],["1991-02-13",0.832,0.8385,0.8189,0.8364,58633600],["1991-02-14",0.8407,0.8451,0.8102,0.8233,42867200],["1991-02-15",0.8276,0.8581,0.8233,0.8494,73747200],["1991-02-19",0.8516,0.8756,0.8451,0.8712,65536000],["1991-02-20",0.8668,0.8843,0.8581,0.8668,62329600],["1991-02-21",0.8668,0.8843,0.8581,0.8625,40393600],["1991-02-22",0.8625,0.8886,0.8581,0.8668,53542400],["1991-02-25",0.8799,0.8843,0.8668,0.8712,48956800],["1991-02-26",0.8625,0.8668,0.8538,0.8625,31670400],["1991-02-27",0.8625,0.8799,0.8494,0.8581,37612800],["1991-02-28",0.8538,0.8538,0.8233,0.832,61635200],["1991-03-01",0.8276,0.8494,0.8233,0.832,46179200],["1991-03-04",0.8233,0.8407,0.8189,0.8364,44016000],["1991-03-05",0.8451,0.9017,0.8364,0.8952,93955200],["1991-03-06",0.9017,0.9191,0.8952,0.8973,90358400],["1991-03-07",0.893,0.906,0.8756,0.9017,39276800],["1991-03-08",0.9104,0.9191,0.8973,0.8973,32966400],["1991-03-11",0.8451,0.8494,0.7928,0.7971,275084800],["1991-03-12",0.7971,0.8189,0.7841,0.7884,110016000],["1991-03-13",0.8059,0.8364,0.795,0.8298,112934400],["1991-03-14",0.8451,0.8581,0.8233,0.8276,100636800],["1991-03-15",0.832,0.8364,0.8102,0.8233,53542400],["1991-03-18",0.8189,0.8407,0.7797,0.8189,60633600],["1991-03-19",0.8015,0.8015,0.7623,0.7884,92934400],["1991-03-20",0.7841,0.8059,0.7754,0.8037,81187200],["1991-03-21",0.8059,0.8189,0.7667,0.7754,71494400],["1991-03-22",0.7667,0.7841,0.7579,0.7623,66291200],["1991-03-25",0.7579,0.7841,0.7536,0.7688,47308800],["1991-03-26",0.7667,0.8233,0.7667,0.8189,70512000],["1991-03-27",0.8233,0.832,0.8189,0.8276,77123200],["1991-03-28",0.8233,0.8276,0.8102,0.8146,46640000],["1991-04-01",0.8146,0.8276,0.8059,0.8276,42345600],["1991-04-02",0.8364,0.8538,0.8364,0.8451,38928000],["1991-04-03",0.8451,0.8668,0.8364,0.8538,59107200],["1991-04-04",0.8625,0.8756,0.8516,0.8581,59372800],["1991-04-05",0.8581,0.8668,0.832,0.8407,76611200],["1991-04-08",0.832,0.8494,0.8233,0.8451,54611200],["1991-04-09",0.8407,0.8538,0.8059,0.8124,46931200],["1991-04-10",0.8189,0.832,0.8102,0.8276,71875200],["1991-04-11",0.8843,0.9104,0.8712,0.906,173852800],["1991-04-12",0.9148,0.9474,0.9082,0.9453,126444800],["1991-04-15",0.9453,0.9453,0.906,0.9431,71260800],["1991-04-16",0.9409,0.9496,0.9148,0.9496,75401600],["1991-04-17",0.9496,0.9627,0.9453,0.954,64326400],["1991-04-18",0.9453,0.9496,0.9322,0.9322,45715200],["1991-04-19",0.9278,0.9322,0.9148,0.9213,47836800],["1991-04-22",0.9148,0.9409,0.9104,0.9278,53536000],["1991-04-23",0.9365,0.9453,0.9235,0.9344,27452800],["1991-04-24",0.9365,0.9583,0.9322,0.9583,39884800],["1991-04-25",0.9496,0.954,0.9104,0.9235,76236800],["1991-04-26",0.9104,0.9191,0.893,0.9082,73779200],["1991-04-29",0.906,0.9104,0.8756,0.8777,52688000],["1991-04-30",0.8734,0.8843,0.8364,0.8581,82140800],["1991-05-01",0.8451,0.8538,0.8189,0.8451,81126400],["1991-05-02",0.8581,0.8625,0.8364,0.8407,66665600],["1991-05-03",0.8364,0.8538,0.8233,0.8451,45132800],["1991-05-06",0.8451,0.8668,0.8407,0.8625,4281600],["1991-05-07",0.8668,0.8886,0.8668,0.8756,41177600],["1991-05-08",0.8668,0.906,0.8625,0.8973,31123200],["1991-05-09",0.9148,0.9518,0.9148,0.9496,73772800],["1991-05-10",0.9496,0.954,0.9104,0.9235,43424000],["1991-05-13",0.9235,0.9322,0.9017,0.9191,37875200],["1991-05-14",0.9017,0.9278,0.9017,0.9278,69516800],["1991-05-15",0.9104,0.9104,0.8364,0.8581,210182400],["1991-05-16",0.8647,0.8712,0.8407,0.8451,126057600],["1991-05-17",0.8407,0.8494,0.8276,0.8451,77116800],["1991-05-20",0.8451,0.869,0.8364,0.8451,44780800],["1991-05-21",0.8494,0.8538,0.8146,0.8189,95699200],["1991-05-22",0.8451,0.856,0.8364,0.8451,133574400],["1991-05-23",0.8581,0.8799,0.8538,0.8799,80844800],["1991-05-24",0.8886,0.9017,0.8843,0.8886,34611200],["1991-05-28",0.893,0.9278,0.893,0.9278,47427200],["1991-05-29",0.9235,0.9235,0.8973,0.9104,46908800],["1991-05-30",0.9104,0.9322,0.9104,0.9278,51123200],["1991-05-31",0.9256,0.9714,0.9235,0.9714,130688000],["1991-06-03",0.9714,1.0237,0.967,1.0193,115529600],["1991-06-04",1.0324,1.0324,0.9888,1.0062,95289600],["1991-06-05",0.9932,1.0019,0.9344,0.9365,212940800],["1991-06-06",0.9453,0.9627,0.9191,0.9322,106969600],["1991-06-07",0.9148,0.9235,0.8886,0.9104,91721600],["1991-06-10",0.906,0.9344,0.8756,0.8799,68563200],["1991-06-11",0.8843,0.8973,0.8756,0.893,77072000],["1991-06-12",0.8625,0.8734,0.8451,0.8603,130243200],["1991-06-13",0.8625,0.8625,0.8189,0.8494,130371200],["1991-06-14",0.8538,0.8625,0.8364,0.8407,67392000],["1991-06-17",0.8407,0.8799,0.8364,0.8625,68918400],["1991-06-18",0.8668,0.8668,0.832,0.8451,69593600],["1991-06-19",0.832,0.8407,0.8189,0.8276,74569600],["1991-06-20",0.8233,0.832,0.8146,0.8211,68976000],["1991-06-21",0.8233,0.832,0.8189,0.8189,51945600],["1991-06-24",0.8102,0.8233,0.7579,0.7623,100540800],["1991-06-25",0.771,0.7884,0.7579,0.7667,82064000],["1991-06-26",0.7623,0.8059,0.7623,0.8015,73126400],["1991-06-27",0.8059,0.8102,0.7884,0.795,46534400],["1991-06-28",0.7928,0.8146,0.7884,0.8102,178419200],["1991-07-01",0.8146,0.8276,0.7841,0.7928,88124800],["1991-07-02",0.7754,0.7819,0.7144,0.7471,289740800],["1991-07-03",0.7362,0.7536,0.7318,0.7471,130969600],["1991-07-05",0.7492,0.7492,0.7405,0.7471,25324800],["1991-07-08",0.7449,0.7754,0.7405,0.7688,88089600],["1991-07-09",0.7841,0.8015,0.7754,0.7884,90956800],["1991-07-10",0.7971,0.8276,0.7928,0.8146,97328000],["1991-07-11",0.8146,0.8189,0.7928,0.7928,45587200],["1991-07-12",0.7971,0.8102,0.7841,0.8102,56508800],["1991-07-15",0.8102,0.8233,0.8059,0.8146,28995200],["1991-07-16",0.8146,0.8233,0.7884,0.7971,65484800],["1991-07-17",0.7797,0.795,0.7667,0.771,157408000],["1991-07-18",0.7754,0.7971,0.7667,0.7971,73888000],["1991-07-19",0.7971,0.8276,0.7971,0.8233,60297600],["1991-07-22",0.8189,0.832,0.7971,0.8015,24281600],["1991-07-23",0.7971,0.8124,0.771,0.7754,49136000],["1991-07-24",0.771,0.7884,0.7667,0.7797,32947200],["1991-07-25",0.7797,0.7971,0.7754,0.7971,37209600],["1991-07-26",0.8015,0.8059,0.7884,0.7884,28748800],["1991-07-29",0.7928,0.7928,0.7754,0.7928,31968000],["1991-07-30",0.7971,0.8059,0.7841,0.7993,45068800],["1991-07-31",0.8015,0.8189,0.7971,0.8189,53152000],["1991-08-01",0.8276,0.869,0.8189,0.8647,100476800],["1991-08-02",0.8668,0.8756,0.8538,0.8581,77952000],["1991-08-05",0.8451,0.8538,0.8407,0.8494,31596800],["1991-08-06",0.8494,0.8908,0.8494,0.8843,57395200],["1991-08-07",0.8886,0.8973,0.8668,0.8756,50473600],["1991-08-08",0.8799,0.8799,0.8407,0.8494,58294400],["1991-08-09",0.8494,0.8581,0.8364,0.8385,46476800],["1991-08-12",0.8364,0.8625,0.832,0.8538,36547200],["1991-08-13",0.8625,0.8799,0.8538,0.8668,54048000],["1991-08-14",0.8712,0.8843,0.8625,0.8756,52918400],["1991-08-15",0.8756,0.8886,0.8581,0.8603,43516800],["1991-08-16",0.8581,0.8712,0.832,0.832,43238400],["1991-08-19",0.8146,0.8364,0.7667,0.8211,85241600],["1991-08-20",0.8233,0.8364,0.8102,0.832,75385600],["1991-08-21",0.8538,0.8843,0.8364,0.8799,63763200],["1991-08-22",0.8799,0.8843,0.8494,0.8712,66649600],["1991-08-23",0.8668,0.8886,0.8538,0.8756,49334400],["1991-08-26",0.8756,0.8799,0.8625,0.8799,32748800],["1991-08-27",0.8799,0.9148,0.8756,0.9148,84099200],["1991-08-28",0.9148,0.9191,0.893,0.9017,53340800],["1991-08-29",0.906,0.9148,0.8886,0.893,36227200],["1991-08-30",0.893,0.8973,0.8538,0.8625,79056000],["1991-09-03",0.8581,0.8625,0.8364,0.8451,65075200],["1991-09-04",0.8538,0.8581,0.8233,0.8407,63228800],["1991-09-05",0.8407,0.8451,0.8189,0.8276,51664000],["1991-09-06",0.832,0.8451,0.8276,0.8276,41107200],["1991-09-09",0.8276,0.832,0.8146,0.8189,39747200],["1991-09-10",0.8146,0.832,0.8015,0.832,53091200],["1991-09-11",0.8276,0.8538,0.8276,0.8494,27872000],["1991-09-12",0.8625,0.8712,0.8472,0.8668,39779200],["1991-09-13",0.7579,0.771,0.7449,0.7492,313900800],["1991-09-16",0.7492,0.7558,0.71,0.7231,165600000],["1991-09-17",0.7231,0.7231,0.697,0.7144,195324800],["1991-09-18",0.7144,0.7362,0.7057,0.7275,119219200],["1991-09-19",0.7318,0.7449,0.7187,0.7209,95209600],["1991-09-20",0.7187,0.7405,0.7187,0.7362,97318400],["1991-09-23",0.7275,0.7362,0.7144,0.7144,55129600],["1991-09-24",0.7144,0.7318,0.697,0.7275,74118400],["1991-09-25",0.7362,0.7362,0.7231,0.7296,41088000],["1991-09-26",0.7275,0.7492,0.7275,0.7405,43299200],["1991-09-27",0.7405,0.7492,0.7318,0.7362,39209600],["1991-09-30",0.7275,0.7362,0.7187,0.7362,36211200],["1991-10-01",0.7405,0.7405,0.7144,0.7166,37068800],["1991-10-02",0.7144,0.7209,0.6926,0.697,66896000],["1991-10-03",0.6926,0.697,0.6708,0.6882,95049600],["1991-10-04",0.6839,0.71,0.6839,0.697,75276800],["1991-10-07",0.697,0.7013,0.6882,0.697,54403200],["1991-10-08",0.6882,0.697,0.6708,0.673,61609600],["1991-10-09",0.6795,0.6904,0.6708,0.6708,57324800],["1991-10-10",0.7209,0.7362,0.697,0.7318,149203200],["1991-10-11",0.7362,0.7405,0.7275,0.7296,56176000],["1991-10-14",0.7318,0.7449,0.7275,0.7449,42156800],["1991-10-15",0.7492,0.771,0.7362,0.771,68969600],["1991-10-16",0.771,0.7928,0.7667,0.7906,80422400],["1991-10-17",0.7884,0.7928,0.7492,0.7601,86243200],["1991-10-18",0.7623,0.7754,0.7579,0.7667,46192000],["1991-10-21",0.7667,0.7667,0.7405,0.7492,28460800],["1991-10-22",0.7492,0.7623,0.7449,0.7514,24771200],["1991-10-23",0.7536,0.7579,0.7405,0.7449,22211200],["1991-10-24",0.7492,0.7514,0.7275,0.7405,38243200],["1991-10-25",0.7405,0.7427,0.7231,0.7405,23248000],["1991-10-28",0.7449,0.7536,0.7405,0.7449,33987200],["1991-10-29",0.7579,0.7797,0.7579,0.7623,61148800],["1991-10-30",0.7623,0.7754,0.7536,0.7623,39216000],["1991-10-31",0.7579,0.7623,0.697,0.7078,143430400],["1991-11-01",0.7231,0.7449,0.7231,0.7296,120761600],["1991-11-04",0.7318,0.7318,0.7144,0.7144,41590400],["1991-11-05",0.7144,0.7362,0.7013,0.7318,52896000],["1991-11-06",0.7427,0.7449,0.7187,0.7275,73360000],["1991-11-07",0.7405,0.7492,0.7231,0.7492,67500800],["1991-11-08",0.7536,0.7645,0.7492,0.7536,48902400],["1991-11-11",0.7536,0.7579,0.7449,0.7492,36681600],["1991-11-12",0.7579,0.7667,0.7514,0.7536,54441600],["1991-11-13",0.7579,0.7623,0.7492,0.7536,42076800],["1991-11-14",0.7579,0.771,0.7492,0.7536,52400000],["1991-11-15",0.7558,0.7623,0.71,0.7144,66672000],["1991-11-18",0.7187,0.7362,0.71,0.7275,40732800],["1991-11-19",0.7275,0.7275,0.7057,0.7275,49120000],["1991-11-20",0.7318,0.7362,0.7166,0.7187,67475200],["1991-11-21",0.7231,0.7427,0.7144,0.7187,59110400],["1991-11-22",0.7144,0.7231,0.71,0.7144,51536000],["1991-11-25",0.7144,0.7187,0.697,0.7013,68899200],["1991-11-26",0.7057,0.7144,0.6926,0.7144,62051200],["1991-11-27",0.7144,0.7231,0.71,0.7166,33692800],["1991-11-29",0.7144,0.7187,0.7144,0.7144,10179200],["1991-12-02",0.71,0.734,0.7013,0.7296,37974400],["1991-12-03",0.7318,0.7362,0.7187,0.7231,32979200],["1991-12-04",0.7275,0.7318,0.7144,0.7209,26633600],["1991-12-05",0.7187,0.7275,0.7144,0.7187,43993600],["1991-12-06",0.7144,0.7318,0.71,0.7275,30636800],["1991-12-09",0.7231,0.7492,0.7231,0.7362,56086400],["1991-12-10",0.7318,0.7492,0.7187,0.7492,31161600],["1991-12-11",0.7579,0.7623,0.7405,0.7427,54566400],["1991-12-12",0.7449,0.7579,0.7405,0.7579,47056000],["1991-12-13",0.7579,0.7797,0.7579,0.771,65571200],["1991-12-16",0.7754,0.7841,0.7754,0.7841,39577600],["1991-12-17",0.7841,0.7884,0.7754,0.7754,54486400],["1991-12-18",0.771,0.7841,0.771,0.7819,25043200],["1991-12-19",0.7449,0.7579,0.7231,0.7405,87110400],["1991-12-20",0.7579,0.7623,0.7318,0.7405,69408000],["1991-12-23",0.7449,0.7754,0.7362,0.7667,41968000],["1991-12-24",0.7667,0.8015,0.7623,0.7884,51660800],["1991-12-26",0.7928,0.8364,0.7906,0.8276,69004800],["1991-12-27",0.8276,0.8407,0.8233,0.8276,58012800],["1991-12-30",0.832,0.8494,0.8276,0.8494,61763200],["1991-12-31",0.8451,0.8581,0.8364,0.8538,58342400],["1992-01-02",0.8472,0.8756,0.8233,0.8756,76608000],["1992-01-03",0.8799,0.8843,0.8538,0.8712,61977600],["1992-01-06",0.8712,0.8712,0.8451,0.8581,52128000],["1992-01-07",0.8538,0.9017,0.8451,0.8973,110368000],["1992-01-08",0.8777,0.9191,0.8756,0.9104,148579200],["1992-01-09",0.9148,0.9409,0.9104,0.9322,111849600],["1992-01-10",0.9278,0.9496,0.9104,0.9191,91292800],["1992-01-13",0.9148,0.9387,0.9017,0.9322,43852800],["1992-01-14",0.9322,0.967,0.9278,0.9496,109574400],["1992-01-15",0.9496,0.991,0.9453,0.9757,147100800],["1992-01-16",1.028,1.0672,0.9757,1.0629,385171200],["1992-01-17",1.0629,1.0977,1.0585,1.089,174681600],["1992-01-20",1.0846,1.089,1.0585,1.0716,103680000],["1992-01-21",1.0585,1.0716,1.0324,1.0367,113436800],["1992-01-22",1.0367,1.0672,1.0324,1.0672,73692800],["1992-01-23",1.0629,1.0977,1.0629,1.0781,91251200],["1992-01-24",1.0759,1.0934,1.0716,1.0868,80752000],["1992-01-27",1.089,1.089,1.0672,1.0694,56505600],["1992-01-28",1.0716,1.0934,1.0542,1.0912,65718400],["1992-01-29",1.0803,1.0977,1.0498,1.0541,76416000],["1992-01-30",1.0542,1.0585,1.0237,1.0563,102387200],["1992-01-31",1.0585,1.0716,1.0411,1.0433,82953600],["1992-02-03",1.0454,1.0541,1.0324,1.0411,37724800],["1992-02-04",1.0411,1.0934,1.028,1.0912,64294400],["1992-02-05",1.1064,1.1108,1.089,1.0934,81238400],["1992-02-06",1.0934,1.0999,1.0803,1.0868,46931200],["1992-02-07",1.089,1.1326,1.089,1.1238,124537600],["1992-02-10",1.1238,1.1413,1.1064,1.1369,79942400],["1992-02-11",1.1369,1.1543,1.1282,1.1413,76816000],["1992-02-12",1.15,1.1892,1.15,1.1848,115001600],["1992-02-13",1.1783,1.1979,1.1674,1.1935,88336000],["1992-02-14",1.1935,1.1935,1.1587,1.1696,53257600],["1992-02-18",1.1718,1.1718,1.1195,1.1238,59036800],["1992-02-19",1.1238,1.1282,1.0846,1.1108,82963200],["1992-02-20",1.1108,1.15,1.1108,1.15,75974400],["1992-02-21",1.15,1.1805,1.1456,1.1805,68163200],["1992-02-24",1.1718,1.1761,1.1238,1.1391,66176000],["1992-02-25",1.1304,1.1369,1.0977,1.1108,86969600],["1992-02-26",1.1151,1.1456,1.1108,1.1413,75641600],["1992-02-27",1.1413,1.1543,1.1238,1.1238,47635200],["1992-02-28",1.1282,1.1326,1.0977,1.1064,30563200],["1992-03-02",1.1064,1.1478,1.1021,1.1456,49091200],["1992-03-03",1.1543,1.1587,1.1282,1.1304,38406400],["1992-03-04",1.1369,1.1369,1.1064,1.1108,44956800],["1992-03-05",1.1064,1.1195,1.0868,1.1064,40368000],["1992-03-06",1.1064,1.1064,1.0716,1.0846,46873600],["1992-03-09",1.0803,1.0977,1.0759,1.0846,32665600],["1992-03-10",1.0846,1.1238,1.0846,1.1238,53712000],["1992-03-11",1.1195,1.1238,1.0846,1.089,43280000],["1992-03-12",1.0868,1.1195,1.0716,1.1151,73939200],["1992-03-13",1.1238,1.1434,1.1064,1.1151,36742400],["1992-03-16",1.1108,1.1456,1.1021,1.1391,27312000],["1992-03-17",1.1369,1.15,1.1326,1.1456,40310400],["1992-03-18",1.1456,1.1696,1.1456,1.1609,42275200],["1992-03-19",1.1674,1.1761,1.1413,1.1434,22611200],["1992-03-20",1.1456,1.1456,1.1151,1.1326,33148800],["1992-03-23",1.1064,1.1108,1.0977,1.1021,70236800],["1992-03-24",1.1021,1.1064,1.0454,1.0672,119420800],["1992-03-25",1.0716,1.0716,1.0454,1.0498,87724800],["1992-03-26",1.0585,1.0629,1.0128,1.0237,125628800],["1992-03-27",1.0149,1.0193,0.8973,0.9627,375180800],["1992-03-30",0.9757,0.9845,0.9148,0.9278,184208000],["1992-03-31",0.9235,0.9801,0.9148,0.9627,110288000],["1992-04-01",0.9627,0.9714,0.9344,0.9714,116704000],["1992-04-02",0.967,0.9845,0.954,0.9627,55993600],["1992-04-03",0.9627,0.9714,0.9365,0.954,49840000],["1992-04-06",0.9627,1.0106,0.9583,1.0084,62393600],["1992-04-07",1.0084,1.0237,0.9757,0.9801,109404800],["1992-04-08",0.9757,1.0062,0.9583,1.0019,91190400],["1992-04-09",1.0062,1.0324,0.9496,0.9975,115696000],["1992-04-10",0.9583,0.9627,0.8886,0.8908,272249600],["1992-04-13",0.8973,0.8973,0.8581,0.869,122464000],["1992-04-14",0.8756,0.9278,0.8756,0.9104,128256000],["1992-04-15",0.9235,0.9322,0.9017,0.9322,83011200],["1992-04-16",0.9365,0.9365,0.8973,0.9104,57302400],["1992-04-20",0.9017,0.906,0.8668,0.8886,74470400],["1992-04-21",0.8843,0.893,0.8625,0.8799,68006400],["1992-04-22",0.8843,0.9191,0.8799,0.9104,61084800],["1992-04-23",0.9104,0.9235,0.8843,0.906,56556800],["1992-04-24",0.8973,0.9104,0.8952,0.9017,35404800],["1992-04-27",0.8973,0.9191,0.8843,0.8886,33968000],["1992-04-28",0.8843,0.8886,0.8538,0.8843,77270400],["1992-04-29",0.8886,0.9148,0.8843,0.9082,55740800],["1992-04-30",0.906,0.9322,0.906,0.9322,45036800],["1992-05-01",0.9322,0.9365,0.906,0.9169,31638400],["1992-05-04",0.9148,0.9365,0.9104,0.9148,41372800],["1992-05-05",0.9148,0.954,0.906,0.9474,60560000],["1992-05-06",0.9496,0.954,0.9322,0.9365,33420800],["1992-05-07",0.9365,0.9409,0.9235,0.9365,31174400],["1992-05-08",0.9365,0.9453,0.9126,0.93,22963200],["1992-05-11",0.9322,0.9453,0.9235,0.9256,28163200],["1992-05-12",0.9344,0.9365,0.893,0.8995,55120000],["1992-05-13",0.9017,0.906,0.8843,0.893,58432000],["1992-05-14",0.869,0.8712,0.8276,0.8538,196044800],["1992-05-15",0.8451,0.8668,0.832,0.8407,72089600],["1992-05-18",0.8407,0.8451,0.8189,0.8233,81084800],["1992-05-19",0.8211,0.8276,0.8102,0.8189,99683200],["1992-05-20",0.8233,0.8407,0.8233,0.8342,58889600],["1992-05-21",0.8364,0.8364,0.8146,0.8276,78374400],["1992-05-22",0.8364,0.8451,0.8276,0.8451,45286400],["1992-05-26",0.8451,0.8494,0.832,0.832,41830400],["1992-05-27",0.8407,0.8625,0.8364,0.8625,54323200],["1992-05-28",0.8625,0.8799,0.8581,0.8799,54521600],["1992-05-29",0.8843,0.8886,0.8712,0.8712,55043200],["1992-06-01",0.8712,0.8886,0.8668,0.8886,41945600],["1992-06-02",0.8886,0.8973,0.8756,0.8908,32326400],["1992-06-03",0.8886,0.9104,0.8886,0.8973,61388800],["1992-06-04",0.893,0.8973,0.8712,0.8756,31622400],["1992-06-05",0.8799,0.8843,0.8625,0.8712,42348800],["1992-06-08",0.8712,0.8843,0.8625,0.8821,20777600],["1992-06-09",0.8886,0.893,0.8799,0.8864,52070400],["1992-06-10",0.8886,0.8886,0.8668,0.8734,25292800],["1992-06-11",0.8712,0.8756,0.8625,0.8712,22080000],["1992-06-12",0.8756,0.8886,0.8581,0.8625,42780800],["1992-06-15",0.8668,0.8712,0.8407,0.8451,37779200],["1992-06-16",0.8451,0.8625,0.8364,0.8451,37974400],["1992-06-17",0.8451,0.8538,0.832,0.832,48400000],["1992-06-18",0.9104,0.9191,0.8668,0.8886,257920000],["1992-06-19",0.8886,0.9235,0.8886,0.9191,107964800],["1992-06-22",0.9148,0.9518,0.8973,0.9409,97388800],["1992-06-23",0.9496,0.9627,0.9453,0.9583,86236800],["1992-06-24",0.954,0.9583,0.9453,0.954,63081600],["1992-06-25",0.954,0.9627,0.9322,0.9474,100275200],["1992-06-26",0.9409,0.9627,0.9409,0.9627,49772800],["1992-06-29",0.9627,1.0062,0.9627,1.0062,80857600],["1992-06-30",1.0041,1.0062,0.9888,0.9932,47635200],["1992-07-01",0.9932,1.0106,0.9888,1.0106,45616000],["1992-07-02",1.0106,1.0171,0.9692,0.9736,67465600],["1992-07-06",0.9757,0.9932,0.967,0.9932,40646400],["1992-07-07",0.9888,1.0019,0.9757,0.9779,44755200],["1992-07-08",0.9757,0.9932,0.9627,0.9932,60480000],["1992-07-09",0.9888,1.0106,0.9823,1.0019,56300800],["1992-07-10",1.0019,1.0062,0.9801,0.9845,41760000],["1992-07-13",0.9845,1.0019,0.9757,0.9888,52627200],["1992-07-14",1.0062,1.0237,0.9932,1.0149,48620800],["1992-07-15",1.0193,1.0367,1.0106,1.0149,55488000],["1992-07-16",1.0149,1.0193,0.9888,1.0106,46323200],["1992-07-17",1.0062,1.0062,0.9757,0.9757,62150400],["1992-07-20",0.9714,0.9757,0.954,0.9714,49804800],["1992-07-21",0.9714,0.9888,0.967,0.9845,42684800],["1992-07-22",0.9801,0.9997,0.9583,0.9627,79040000],["1992-07-23",0.967,1.0019,0.967,1.0019,43952000],["1992-07-24",0.9888,1.0237,0.9888,1.0149,53273600],["1992-07-27",1.0062,1.0106,0.9866,0.9888,46646400],["1992-07-28",0.9888,1.0324,0.9888,1.0324,71257600],["1992-07-29",1.0324,1.0498,1.0237,1.0237,83977600],["1992-07-30",1.0237,1.0367,1.0149,1.028,30352000],["1992-07-31",1.0433,1.0498,1.0324,1.0411,42960000],["1992-08-03",1.0498,1.065,1.0411,1.0607,44464000],["1992-08-04",1.0629,1.0672,1.0498,1.0563,25936000],["1992-08-05",1.0498,1.0585,1.0324,1.0345,25440000],["1992-08-06",1.0367,1.0411,1.0149,1.0193,33312000],["1992-08-07",1.0193,1.0324,1.0062,1.0215,53241600],["1992-08-10",1.0193,1.0324,1.0149,1.0302,27929600],["1992-08-11",1.028,1.0324,1.0106,1.028,30524800],["1992-08-12",1.0237,1.0324,1.0062,1.0062,39523200],["1992-08-13",0.9975,1.0237,0.9975,1.0193,33561600],["1992-08-14",1.0193,1.0454,1.0149,1.0389,29382400],["1992-08-17",1.0411,1.0476,1.0193,1.0193,40051200],["1992-08-18",1.0193,1.028,0.9975,1.0062,36672000],["1992-08-19",1.0062,1.0062,0.9757,0.9757,38768000],["1992-08-20",0.9757,0.9975,0.9714,0.9953,61270400],["1992-08-21",0.9932,1.0019,0.967,0.9845,54940800],["1992-08-24",0.9714,0.9801,0.9583,0.9605,34681600],["1992-08-25",0.9627,0.9845,0.9453,0.9801,46585600],["1992-08-26",0.9888,1.0041,0.9845,0.9932,31376000],["1992-08-27",1.0062,1.0149,1.0019,1.0062,52048000],["1992-08-28",1.0062,1.0106,0.9975,1.0062,13731200],["1992-08-31",1.0062,1.0193,1.0041,1.0106,35846400],["1992-09-01",1.0062,1.0324,1.0062,1.0302,68992000],["1992-09-02",1.028,1.0672,1.028,1.0585,65782400],["1992-09-03",1.0672,1.0977,1.0672,1.0846,119360000],["1992-09-04",1.0846,1.089,1.0629,1.0672,41904000],["1992-09-08",1.0629,1.0672,1.0498,1.0629,40576000],["1992-09-09",1.0672,1.0977,1.0629,1.0977,41148800],["1992-09-10",1.089,1.1238,1.089,1.1195,75148800],["1992-09-11",1.1151,1.1238,1.1042,1.1151,46716800],["1992-09-14",1.1282,1.1413,1.1108,1.1413,102953600],["1992-09-15",1.1347,1.1369,1.1021,1.1108,47408000],["1992-09-16",1.089,1.1282,1.089,1.1108,78720000],["1992-09-17",1.1413,1.1413,1.1108,1.1238,47664000],["1992-09-18",1.1326,1.1413,1.1238,1.1369,51510400],["1992-09-21",1.1282,1.1369,1.1151,1.1304,32902400],["1992-09-22",1.1282,1.1369,1.1195,1.1195,28374400],["1992-09-23",1.1195,1.163,1.1151,1.1609,93046400],["1992-09-24",1.1587,1.1674,1.1369,1.15,52227200],["1992-09-25",1.1543,1.1543,1.1151,1.1282,50502400],["1992-09-28",1.1238,1.1369,1.1151,1.1369,27369600],["1992-09-29",1.1369,1.1456,1.1326,1.1413,54953600],["1992-09-30",1.1413,1.1543,1.1413,1.1456,37331200],["1992-10-01",1.1413,1.1456,1.1086,1.1108,40304000],["1992-10-02",1.1108,1.1151,1.089,1.089,54534400],["1992-10-05",1.0846,1.1151,1.0585,1.1086,71792000],["1992-10-06",1.1238,1.1543,1.1151,1.1413,72070400],["1992-10-07",1.1456,1.1718,1.1413,1.1456,71756800],["1992-10-08",1.1587,1.1761,1.1434,1.1543,82960000],["1992-10-09",1.1543,1.1761,1.1456,1.1587,83558400],["1992-10-12",1.1587,1.1718,1.1195,1.1478,127747200],["1992-10-13",1.1456,1.1543,1.1151,1.126,102732800],["1992-10-14",1.1282,1.1326,1.0934,1.0999,66595200],["1992-10-15",1.089,1.1151,1.0846,1.1151,43696000],["1992-10-16",1.1151,1.1238,1.089,1.1021,44601600],["1992-10-19",1.1021,1.15,1.1021,1.1478,60547200],["1992-10-20",1.1631,1.1739,1.15,1.1631,125366400],["1992-10-21",1.1674,1.2023,1.163,1.2023,129488000],["1992-10-22",1.1979,1.2044,1.1761,1.1805,41475200],["1992-10-23",1.1805,1.1848,1.1631,1.1696,57705600],["1992-10-26",1.1735,1.1997,1.1561,1.1953,30038400],["1992-10-27",1.1997,1.1997,1.1648,1.1735,41779200],["1992-10-28",1.1561,1.1735,1.1408,1.1735,69376000],["1992-10-29",1.1779,1.191,1.1517,1.1604,50518400],["1992-10-30",1.1517,1.1779,1.1342,1.1779,88067200],["1992-11-02",1.1691,1.1866,1.1604,1.1822,30457600],["1992-11-03",1.1822,1.191,1.1648,1.1735,32563200],["1992-11-04",1.1691,1.1866,1.167,1.1801,22099200],["1992-11-05",1.1866,1.2259,1.1779,1.2215,98960000],["1992-11-06",1.2171,1.2215,1.204,1.204,28150400],["1992-11-09",1.2084,1.2215,1.1953,1.2084,47984000],["1992-11-10",1.2171,1.2259,1.204,1.2193,87190400],["1992-11-11",1.2171,1.2346,1.2171,1.228,85155200],["1992-11-12",1.2215,1.2302,1.1997,1.2084,46230400],["1992-11-13",1.2128,1.2259,1.1866,1.2259,57190400],["1992-11-16",1.2215,1.2259,1.1953,1.1997,50000000],["1992-11-17",1.1953,1.1997,1.1691,1.1822,65488000],["1992-11-18",1.1822,1.2171,1.1779,1.2128,61968000],["1992-11-19",1.2259,1.2259,1.2171,1.2171,49763200],["1992-11-20",1.2215,1.2346,1.2171,1.2302,65715200],["1992-11-23",1.2259,1.2302,1.204,1.2171,34083200],["1992-11-24",1.2128,1.2259,1.2084,1.2259,38572800],["1992-11-25",1.2259,1.2324,1.2171,1.2302,56268800],["1992-11-27",1.2302,1.2455,1.2259,1.2389,20764800],["1992-11-30",1.2389,1.2608,1.2389,1.2477,67798400],["1992-12-01",1.252,1.2826,1.2389,1.2738,64393600],["1992-12-02",1.2782,1.2869,1.2608,1.2782,53292800],["1992-12-03",1.3349,1.348,1.3044,1.348,190009600],["1992-12-04",1.3524,1.3785,1.348,1.3742,123107200],["1992-12-07",1.3698,1.3829,1.3393,1.3785,74800000],["1992-12-08",1.3829,1.3829,1.3524,1.3655,62512000],["1992-12-09",1.3655,1.3873,1.3567,1.3873,97632000],["1992-12-10",1.3829,1.4047,1.3655,1.4047,89577600],["1992-12-11",1.396,1.4047,1.3698,1.3764,53078400],["1992-12-14",1.3785,1.3938,1.3611,1.3611,40000000],["1992-12-15",1.3524,1.3611,1.3349,1.3502,70790400],["1992-12-16",1.3524,1.4614,1.3524,1.4571,201126400],["1992-12-17",1.4614,1.5269,1.4571,1.5094,211177600],["1992-12-18",1.492,1.5007,1.4832,1.492,102729600],["1992-12-21",1.4876,1.5749,1.4832,1.5705,85929600],["1992-12-22",1.5705,1.5836,1.5138,1.5487,106176000],["1992-12-23",1.553,1.5749,1.5487,1.5705,82617600],["1992-12-24",1.5705,1.5792,1.5661,1.5705,20544000],["1992-12-28",1.5749,1.5792,1.5618,1.577,28563200],["1992-12-29",1.5836,1.5967,1.5487,1.553,68384000],["1992-12-30",1.553,1.5574,1.5225,1.5356,61283200],["1992-12-31",1.54,1.54,1.5138,1.5181,36086400],["1993-01-04",1.5181,1.5269,1.5051,1.5094,59820800],["1993-01-05",1.5094,1.5879,1.5051,1.5879,117472000],["1993-01-06",1.6577,1.7406,1.6381,1.721,268435200],["1993-01-07",1.7188,1.7973,1.697,1.7385,266057600],["1993-01-08",1.7406,1.7668,1.7057,1.7232,121020800],["1993-01-11",1.7275,1.793,1.7188,1.7864,105164800],["1993-01-12",1.7624,1.8017,1.745,1.7799,151785600],["1993-01-13",1.7843,1.9457,1.7319,1.9217,343283200],["1993-01-14",1.9195,2.0155,1.9173,1.9675,235817600],["1993-01-15",1.9544,1.998,1.9108,1.95,212144000],["1993-01-18",1.95,2.0416,1.9457,2.0351,147065600],["1993-01-19",2.0329,2.0591,1.9937,2.0024,130131200],["1993-01-20",2.0024,2.0067,1.9631,1.9653,93238400],["1993-01-21",1.9631,1.9762,1.9326,1.9544,97369600],["1993-01-22",1.9544,2.0024,1.9326,1.9457,91292800],["1993-01-25",1.95,1.998,1.9457,1.9675,68403200],["1993-01-26",1.9692,2.0391,1.9649,1.9976,121520000],["1993-01-27",2.0042,2.0085,1.943,1.967,95401600],["1993-01-28",1.9605,1.9692,1.8906,1.9037,144377600],["1993-01-29",1.9037,1.9299,1.8513,1.8644,110473600],["1993-02-01",1.8688,1.9452,1.8688,1.943,102080000],["1993-02-02",1.943,1.9474,1.9081,1.943,64544000],["1993-02-03",1.9408,1.9518,1.8906,1.9016,100979200],["1993-02-04",1.9081,1.9299,1.8513,1.9081,171360000],["1993-02-05",1.9037,1.9299,1.8426,1.8666,141500800],["1993-02-08",1.8688,1.8841,1.8339,1.8535,119747200],["1993-02-09",1.9387,1.9605,1.8906,1.9299,166931200],["1993-02-10",1.9649,2.0042,1.9605,1.9998,146563200],["1993-02-11",2.0042,2.0216,1.9518,1.9627,91852800],["1993-02-12",1.9649,1.9692,1.9343,1.9387,61459200],["1993-02-16",1.9256,1.9343,1.8251,1.8492,194908800],["1993-02-17",1.8601,1.8994,1.8208,1.895,156316800],["1993-02-18",1.9343,1.9561,1.8732,1.9212,167945600],["1993-02-19",1.9343,2.0173,1.9234,2.0151,131974400],["1993-02-22",2.0129,2.0391,1.9823,1.9998,106172800],["1993-02-23",2.0042,2.0085,1.9474,1.978,83292800],["1993-02-24",1.9649,2.0609,1.9561,2.0566,133068800],["1993-02-25",2.0522,2.0959,2.0435,2.0609,136691200],["1993-02-26",2.0566,2.0871,2.026,2.0347,127846400],["1993-03-01",2.0391,2.0435,2.0042,2.0129,97376000],["1993-03-02",2.0129,2.0959,1.9911,2.0871,94083200],["1993-03-03",2.0828,2.1177,2.0522,2.0937,137084800],["1993-03-04",2.0915,2.1002,2.0478,2.0718,63977600],["1993-03-05",2.0697,2.074,2.0216,2.0216,109628800],["1993-03-08",2.026,2.0915,2.026,2.0784,89987200],["1993-03-09",2.0522,2.0762,2.0304,2.0609,102092800],["1993-03-10",2.0609,2.0609,2.026,2.0456,86713600],["1993-03-11",2.0566,2.074,2.0391,2.0413,62915200],["1993-03-12",2.0347,2.0653,2.0085,2.0544,64838400],["1993-03-15",2.0653,2.074,2.05,2.0718,36416000],["1993-03-16",2.0871,2.1177,2.0784,2.0915,100659200],["1993-03-17",2.0915,2.0915,1.9998,2.0042,164188800],["1993-03-18",2.026,2.0391,2.0129,2.0216,117177600],["1993-03-19",2.026,2.0347,1.9867,1.9867,94777600],["1993-03-22",1.9911,1.9911,1.943,1.9736,129923200],["1993-03-23",1.9911,2.0129,1.9561,1.9649,116403200],["1993-03-24",1.9649,1.9954,1.9605,1.9954,84268800],["1993-03-25",2.0085,2.026,1.9867,2.0151,69315200],["1993-03-26",2.0304,2.0347,1.9911,1.9932,48230400],["1993-03-29",1.9954,2.026,1.9911,1.9954,46579200],["1993-03-30",1.9998,2.0216,1.9911,2.0173,52864000],["1993-03-31",2.026,2.0391,2.0085,2.0085,56995200],["1993-04-01",2.0063,2.0129,1.943,1.9474,104662400],["1993-04-02",1.9299,1.9496,1.8513,1.8775,185769600],["1993-04-05",1.8863,1.9256,1.8732,1.9234,78742400],["1993-04-06",1.9474,1.9692,1.9343,1.9474,83731200],["1993-04-07",1.9474,1.9911,1.9387,1.9911,88096000],["1993-04-08",1.9954,2.0085,1.9561,1.9736,70963200],["1993-04-12",1.9867,2.1133,1.9867,2.0522,187472000],["1993-04-13",2.0522,2.0609,1.943,1.967,184787200],["1993-04-14",1.9605,1.9867,1.9299,1.9692,127923200],["1993-04-15",1.9561,1.9649,1.943,1.9496,123148800],["1993-04-16",1.9518,1.9539,1.9081,1.9212,159964800],["1993-04-19",1.7553,1.764,1.6549,1.7072,567708800],["1993-04-20",1.716,1.788,1.7116,1.764,246729600],["1993-04-21",1.7727,1.7946,1.764,1.7946,94544000],["1993-04-22",1.764,1.7771,1.6723,1.6767,221980800],["1993-04-23",1.6767,1.681,1.6068,1.6199,310691200],["1993-04-26",1.5976,1.6217,1.4949,1.5277,371200000],["1993-04-27",1.5299,1.6129,1.5299,1.6086,268764800],["1993-04-28",1.6217,1.661,1.6195,1.6523,123785600],["1993-04-29",1.6479,1.6829,1.6217,1.6741,94774400],["1993-04-30",1.6829,1.7091,1.6566,1.6632,92723200],["1993-05-03",1.6741,1.7091,1.6654,1.696,69446400],["1993-05-04",1.7047,1.7921,1.7047,1.7725,138217600],["1993-05-05",1.7703,1.8009,1.7397,1.7747,107324800],["1993-05-06",1.8053,1.814,1.7659,1.7703,94188800],["1993-05-07",1.7659,1.7965,1.7615,1.7834,71398400],["1993-05-10",1.7965,1.8096,1.7834,1.7921,79980800],["1993-05-11",1.7659,1.7747,1.7331,1.7397,117996800],["1993-05-12",1.7353,1.7397,1.7069,1.7135,51830400],["1993-05-13",1.7047,1.7178,1.6785,1.7113,75910400],["1993-05-14",1.7135,1.7353,1.7047,1.7047,54035200],["1993-05-17",1.7135,1.7375,1.7047,1.7309,39030400],["1993-05-18",1.7484,1.7703,1.7397,1.7703,78041600],["1993-05-19",1.7834,1.849,1.779,1.8271,111481600],["1993-05-20",1.8315,1.8359,1.8096,1.8227,53545600],["1993-05-21",1.8206,1.8359,1.8053,1.8096,63763200],["1993-05-24",1.8096,1.8402,1.7834,1.8184,51654400],["1993-05-25",1.814,1.8271,1.7965,1.814,52137600],["1993-05-26",1.8577,1.9364,1.8446,1.932,167446400],["1993-05-27",1.9495,1.9845,1.9495,1.9714,144156800],["1993-05-28",1.967,1.967,1.9102,1.9386,67561600],["1993-06-01",1.9408,2.026,1.9364,2.0194,134483200],["1993-06-02",2.0107,2.0282,1.9888,2.0063,80611200],["1993-06-03",1.9932,2.0063,1.9714,1.991,50803200],["1993-06-04",1.9757,1.9932,1.9582,1.9714,53248000],["1993-06-07",2.1025,2.1156,2.0107,2.0326,172667200],["1993-06-08",2.0457,2.0457,1.9495,1.9801,75200000],["1993-06-09",1.9845,1.9845,1.9233,1.9539,81284800],["1993-06-10",1.9233,1.932,1.897,1.9102,75241600],["1993-06-11",1.9408,1.9845,1.9233,1.9757,45609600],["1993-06-14",1.9757,2.0107,1.967,1.9976,32750400],["1993-06-15",2.002,2.0457,1.9888,2.0194,47724800],["1993-06-16",2.0107,2.0282,1.9582,1.9757,42097600],["1993-06-17",1.9845,1.9845,1.9145,1.9626,53537600],["1993-06-18",1.9845,1.9932,1.9233,1.9364,61915200],["1993-06-21",1.9364,1.9845,1.9145,1.9845,40246400],["1993-06-22",1.967,1.9757,1.932,1.9408,44508800],["1993-06-23",1.9495,1.9495,1.9058,1.9233,53142400],["1993-06-24",1.8796,1.9058,1.849,1.8796,94376000],["1993-06-25",1.8752,1.932,1.8621,1.9102,45769600],["1993-06-28",1.9058,1.9582,1.9058,1.9582,45544000],["1993-06-29",1.9845,2.002,1.9582,1.9757,57700800],["1993-06-30",1.967,1.9845,1.9058,1.9233,42961600],["1993-07-01",1.9233,1.932,1.8621,1.8883,75560000],["1993-07-02",1.897,1.897,1.8577,1.8839,41417600],["1993-07-06",1.897,1.9233,1.8446,1.8621,44809600],["1993-07-07",1.8533,1.8621,1.8184,1.8402,59035200],["1993-07-08",1.849,1.9145,1.8271,1.9145,43812800],["1993-07-09",1.9058,1.967,1.8796,1.9582,64132800],["1993-07-12",1.9757,1.9932,1.8533,1.9451,135345600],["1993-07-13",1.9408,1.9495,1.8708,1.9058,81499200],["1993-07-14",1.9058,1.9233,1.8533,1.8665,59040000],["1993-07-15",1.8708,1.8796,1.8359,1.8446,47083200],["1993-07-16",1.8271,1.8359,1.7572,1.7659,99308800],["1993-07-19",1.7572,1.7921,1.7222,1.779,95104000],["1993-07-20",1.7921,1.8271,1.7747,1.8184,48841600],["1993-07-21",1.8009,1.8096,1.7703,1.7878,33388800],["1993-07-22",1.8009,1.8009,1.7222,1.7484,43457600],["1993-07-23",1.7747,1.8359,1.7659,1.8096,44576000],["1993-07-26",1.8114,1.8814,1.8114,1.8508,52528000],["1993-07-27",1.8814,1.8901,1.8026,1.8551,72420800],["1993-07-28",1.8464,1.8814,1.8376,1.877,25102400],["1993-07-29",1.8901,1.8989,1.8464,1.8551,25841600],["1993-07-30",1.8289,1.8376,1.8026,1.8289,39956800],["1993-08-02",1.8289,1.8726,1.8289,1.842,31742400],["1993-08-03",1.8551,1.8945,1.8464,1.8551,34998400],["1993-08-04",1.8726,1.9251,1.8639,1.9251,59088000],["1993-08-05",1.9251,1.9601,1.9164,1.9514,61473600],["1993-08-06",1.9689,2.0126,1.9558,2.0039,82009600],["1993-08-09",1.9951,2.0739,1.9689,2.0214,107350400],["1993-08-10",2.0126,2.0389,1.9864,1.9908,48619200],["1993-08-11",2.0476,2.0651,2.0389,2.0564,71593600],["1993-08-12",2.0564,2.0826,2.0389,2.0608,79372800],["1993-08-13",2.0564,2.1001,2.0564,2.0914,68516800],["1993-08-16",2.0914,2.2577,2.0826,2.2533,175865600],["1993-08-17",2.2314,2.3014,2.2227,2.2752,97726400],["1993-08-18",2.3189,2.3539,2.2752,2.2927,99955200],["1993-08-19",2.2839,2.3014,2.2183,2.2402,64408000],["1993-08-20",2.2402,2.3014,2.1877,2.2314,72768000],["1993-08-23",2.2052,2.297,2.1658,2.2489,71700800],["1993-08-24",2.227,2.2577,2.2052,2.2227,65600000],["1993-08-25",2.2139,2.2489,2.157,2.1877,56712000],["1993-08-26",2.1789,2.2402,2.1439,2.2183,54320000],["1993-08-27",2.2139,2.2489,2.1877,2.227,27264000],["1993-08-30",2.2227,2.2664,2.2227,2.2402,29600000],["1993-08-31",2.2445,2.2577,2.2139,2.2489,31971200],["1993-09-01",2.2314,2.2489,2.1964,2.2227,45500800],["1993-09-02",2.2052,2.2227,2.1964,2.2052,30043200],["1993-09-03",2.1877,2.2052,2.1789,2.1964,27585600],["1993-09-07",2.2052,2.2402,2.1526,2.1702,35488000],["1993-09-08",2.1526,2.2139,2.1089,2.2052,86782400],["1993-09-09",2.2227,2.2927,2.1877,2.2664,82708800],["1993-09-10",2.3014,2.3364,2.2752,2.2927,74587200],["1993-09-13",2.2839,2.3102,2.2664,2.2664,30587200],["1993-09-14",2.2227,2.2358,2.1614,2.2139,98814400],["1993-09-15",2.2227,2.2752,2.1964,2.2708,90660800],["1993-09-16",2.2577,2.2664,2.2314,2.2402,33553600],["1993-09-17",2.2139,2.2664,2.2052,2.2489,47414400],["1993-09-20",2.2664,2.3364,2.2489,2.2795,54420800],["1993-09-21",2.2839,2.3277,2.2314,2.2839,60798400],["1993-09-22",2.2927,2.3714,2.2927,2.3539,75945600],["1993-09-23",2.367,2.4152,2.3539,2.3933,56939200],["1993-09-24",2.3977,2.4327,2.3627,2.4064,44264000],["1993-09-27",2.4152,2.4983,2.4152,2.4633,62544000],["1993-09-28",2.4852,2.5464,2.4414,2.5464,68897600],["1993-09-29",2.5727,2.5989,2.5333,2.5639,106225600],["1993-09-30",2.5464,2.5464,2.4677,2.4764,68577600],["1993-10-01",2.5027,2.5814,2.4852,2.5552,81172800],["1993-10-04",2.4939,2.5858,2.4852,2.5464,56750400],["1993-10-05",2.5289,2.5421,2.4064,2.4502,142361600],["1993-10-06",2.4677,2.5027,2.4239,2.4239,86118400],["1993-10-07",2.4152,2.4152,2.3583,2.4064,105950400],["1993-10-08",2.4152,2.4589,2.3845,2.4589,82057600],["1993-10-11",2.4764,2.5027,2.2839,2.2927,322280000],["1993-10-12",2.3102,2.3452,2.2664,2.2752,212414400],["1993-10-13",2.2227,2.2489,2.1526,2.2227,200088000],["1993-10-14",2.2402,2.2839,2.2227,2.2664,71899200],["1993-10-15",2.3189,2.3233,2.2577,2.2664,89185600],["1993-10-18",2.2839,2.2927,2.1964,2.2052,77270400],["1993-10-19",2.1964,2.2314,2.1658,2.1789,83560000],["1993-10-20",2.1789,2.2227,2.1789,2.1964,64544000],["1993-10-21",2.1877,2.2664,2.1614,2.2577,61107200],["1993-10-22",2.2664,2.3014,2.2314,2.2489,56268800],["1993-10-25",2.2533,2.2664,2.1964,2.2227,37923200],["1993-10-26",2.2156,2.2551,2.1981,2.2332,51344000],["1993-10-27",2.2332,2.277,2.2244,2.2594,37292800],["1993-10-28",2.2069,2.2419,2.1894,2.2244,60920000],["1993-10-29",2.2244,2.2507,2.1981,2.2156,40308800],["1993-11-01",2.2156,2.2332,2.1981,2.2156,28537600],["1993-11-02",2.2156,2.2332,2.1894,2.1981,55489600],["1993-11-03",2.1894,2.2069,2.1193,2.1325,124995200],["1993-11-04",2.1368,2.1368,2.0317,2.0668,128688000],["1993-11-05",2.0493,2.1368,2.0361,2.1281,83112000],["1993-11-08",2.1281,2.1368,2.093,2.1018,42608000],["1993-11-09",2.1281,2.1806,2.1281,2.1368,71232000],["1993-11-10",2.1894,2.2332,2.1719,2.2244,95024000],["1993-11-11",2.2156,2.2594,2.2156,2.2332,51193600],["1993-11-12",2.2332,2.2332,2.1894,2.1981,47713600],["1993-11-15",2.1981,2.1981,2.093,2.1018,88811200],["1993-11-16",2.1018,2.1281,2.0405,2.1193,85782400],["1993-11-17",2.1543,2.1631,2.0493,2.0624,90747200],["1993-11-18",2.0755,2.1018,2.0142,2.0274,140396800],["1993-11-19",2.0274,2.058,1.9792,1.9923,97624000],["1993-11-22",1.9704,2.0317,1.9704,2.0142,76011200],["1993-11-23",2.0405,2.0843,2.0317,2.0624,62088000],["1993-11-24",2.0843,2.1193,2.0755,2.1018,55235200],["1993-11-26",2.1325,2.1368,2.1062,2.1106,14734400],["1993-11-29",2.1456,2.1631,2.093,2.0974,58473600],["1993-11-30",2.1018,2.1631,2.0843,2.1543,63641600],["1993-12-01",2.1631,2.2244,2.1543,2.1981,85136000],["1993-12-02",2.1894,2.2156,2.1543,2.2069,47347200],["1993-12-03",2.2244,2.2332,2.1894,2.2244,45374400],["1993-12-06",1.9967,2.0887,1.9792,2.0843,269475200],["1993-12-07",2.093,2.1281,2.0493,2.0799,98324800],["1993-12-08",2.0755,2.1018,2.0668,2.0843,53771200],["1993-12-09",2.0493,2.058,2.0055,2.0317,77976000],["1993-12-10",2.0317,2.0361,1.9704,1.9704,68502400],["1993-12-13",1.9923,2.023,1.988,2.0142,55952000],["1993-12-14",2.0142,2.0317,1.988,2.0142,50587200],["1993-12-15",2.0317,2.0668,2.0142,2.058,59876800],["1993-12-16",2.0668,2.093,2.0493,2.058,46481600],["1993-12-17",2.0668,2.0843,2.0142,2.0317,58496000],["1993-12-20",2.0405,2.058,2.0098,2.0493,37140800],["1993-12-21",2.0361,2.0887,2.0274,2.0843,54096000],["1993-12-22",2.0843,2.1806,2.0843,2.1631,95432000],["1993-12-23",2.1806,2.2069,2.1631,2.1762,66342400],["1993-12-27",2.1806,2.2069,2.1719,2.1981,29566400],["1993-12-28",2.2419,2.2682,2.2244,2.2419,79996800],["1993-12-29",2.2244,2.2419,2.2069,2.2113,53526400],["1993-12-30",2.2156,2.2244,2.1894,2.2069,31067200],["1993-12-31",2.1981,2.2156,2.1719,2.1719,27342400],["1994-01-03",2.1806,2.1806,2.1281,2.1456,45019200],["1994-01-04",2.1456,2.2332,2.1281,2.2332,59249600],["1994-01-05",2.2332,2.2682,2.1981,2.2507,74617600],["1994-01-06",2.2682,2.2682,2.2244,2.2419,50016000],["1994-01-07",2.2244,2.3164,2.2069,2.3076,99614400],["1994-01-10",2.312,2.347,2.2857,2.347,71112000],["1994-01-11",2.3426,2.347,2.3032,2.3383,47896000],["1994-01-12",2.3996,2.4083,2.347,2.3952,100625600],["1994-01-13",2.382,2.3908,2.3558,2.382,52372800],["1994-01-14",2.4083,2.4258,2.3864,2.3996,65032000],["1994-01-17",2.3908,2.4083,2.3076,2.3207,79582400],["1994-01-18",2.3251,2.3996,2.2857,2.3558,111531200],["1994-01-19",2.2069,2.2594,2.1587,2.1894,378345600],["1994-01-20",2.1981,2.2419,2.1894,2.2332,122884800],["1994-01-21",2.2507,2.2857,2.2419,2.2813,146251200],["1994-01-24",2.2682,2.2945,2.2551,2.2945,82800000],["1994-01-25",2.2857,2.2901,2.2594,2.2813,65334400],["1994-01-26",2.2305,2.2612,2.2086,2.2305,115091200],["1994-01-27",2.2349,2.2699,2.2261,2.2524,86779200],["1994-01-28",2.2436,2.2875,2.2436,2.2831,64619200],["1994-01-31",2.2962,2.3225,2.2875,2.2875,55323200],["1994-02-01",2.2787,2.2787,2.2436,2.2656,79480000],["1994-02-02",2.2699,2.305,2.2524,2.2875,50043200],["1994-02-03",2.2612,2.2699,2.2086,2.2174,79310400],["1994-02-04",2.2086,2.2349,2.1385,2.1648,107251200],["1994-02-07",2.156,2.1911,2.1209,2.1735,122084800],["1994-02-08",2.1735,2.2349,2.156,2.2261,80348800],["1994-02-09",2.2349,2.2612,2.2217,2.2393,65460800],["1994-02-10",2.2436,2.2436,2.1691,2.213,61980800],["1994-02-11",2.2086,2.2436,2.1954,2.2349,44897600],["1994-02-14",2.2261,2.2436,2.2174,2.2393,34208000],["1994-02-15",2.2436,2.2875,2.2436,2.2787,74606400],["1994-02-16",2.2875,2.3576,2.2875,2.3488,131868800],["1994-02-17",2.3576,2.3751,2.305,2.3313,85875200],["1994-02-18",2.3313,2.3576,2.2962,2.3401,70128000],["1994-02-22",2.3488,2.4102,2.3138,2.4102,84729600],["1994-02-23",2.4014,2.4277,2.3926,2.4058,70916800],["1994-02-24",2.3839,2.4014,2.3576,2.3751,68147200],["1994-02-25",2.3926,2.3926,2.3576,2.3926,37526400],["1994-02-28",2.3926,2.4277,2.3839,2.4102,40136000],["1994-03-01",2.4145,2.4189,2.3225,2.3401,70532800],["1994-03-02",2.3138,2.3401,2.2875,2.3357,98539200],["1994-03-03",2.3313,2.3926,2.3313,2.3839,67772800],["1994-03-04",2.397,2.4627,2.3926,2.4408,115670400],["1994-03-07",2.454,2.5066,2.454,2.4978,115785600],["1994-03-08",2.4978,2.5153,2.454,2.4803,80302400],["1994-03-09",2.5197,2.5241,2.4803,2.511,93449600],["1994-03-10",2.5066,2.5153,2.3926,2.4584,121915200],["1994-03-11",2.4365,2.4452,2.4014,2.4058,130089600],["1994-03-14",2.4058,2.4627,2.3839,2.454,49107200],["1994-03-15",2.4627,2.5241,2.454,2.4978,82566400],["1994-03-16",2.511,2.5285,2.4978,2.5197,55592000],["1994-03-17",2.5504,2.5767,2.5329,2.5329,66323200],["1994-03-18",2.5241,2.5416,2.4978,2.5241,46584000],["1994-03-21",2.5153,2.5592,2.5066,2.5329,48179200],["1994-03-22",2.5329,2.5592,2.5066,2.5241,40993600],["1994-03-23",2.5153,2.5329,2.4978,2.5066,32636800],["1994-03-24",2.4978,2.4978,2.4452,2.4627,46440000],["1994-03-25",2.454,2.4715,2.4233,2.4452,37299200],["1994-03-28",2.4365,2.454,2.3751,2.4058,62891200],["1994-03-29",2.4189,2.4277,2.3138,2.3225,49953600],["1994-03-30",2.3138,2.3663,2.2875,2.3225,83126400],["1994-03-31",2.34,2.3663,2.2787,2.3663,66886400],["1994-04-04",2.2962,2.3751,2.2787,2.3576,67182400],["1994-04-05",2.4014,2.4189,2.3751,2.4102,80224000],["1994-04-06",2.4277,2.454,2.3926,2.4408,53240000],["1994-04-07",2.4452,2.4803,2.4365,2.4759,42585600],["1994-04-08",2.4715,2.489,2.3926,2.4321,51513600],["1994-04-11",2.3926,2.4365,2.3839,2.4255,38897600],["1994-04-12",2.4014,2.4189,2.2875,2.305,109715200],["1994-04-13",2.3225,2.34,2.2086,2.2349,132027200],["1994-04-14",2.1735,2.2261,2.0947,2.099,194646400],["1994-04-15",2.0947,2.1297,2.0596,2.0947,117724800],["1994-04-18",2.1385,2.1472,2.0421,2.0508,111616000],["1994-04-19",2.0947,2.1034,1.9807,2.0158,174624000],["1994-04-20",2.0421,2.0508,1.9632,2.0158,123905600],["1994-04-21",2.0333,2.1297,2.0245,2.1122,98814400],["1994-04-22",2.1385,2.1845,2.1029,2.1166,108148800],["1994-04-25",2.1227,2.2104,2.1139,2.206,63505600],["1994-04-26",2.2016,2.228,2.1841,2.2192,62323200],["1994-04-28",2.1709,2.1929,2.149,2.1644,112075200],["1994-04-29",2.1402,2.1578,2.0964,2.1402,114179200],["1994-05-02",2.1315,2.1402,2.0964,2.1227,69673600],["1994-05-03",2.1052,2.1139,2.0613,2.0832,73451200],["1994-05-04",2.1052,2.1095,2.0262,2.0547,92884800],["1994-05-05",2.0701,2.0876,2.035,2.0723,88276800],["1994-05-06",2.0438,2.0964,2.035,2.0942,95000000],["1994-05-09",2.0876,2.0964,2.0525,2.0569,39670400],["1994-05-10",2.0613,2.0964,2.0525,2.0876,43139200],["1994-05-11",2.0701,2.1052,2.0613,2.0876,77270400],["1994-05-12",2.0964,2.1052,2.0525,2.0547,64660800],["1994-05-13",2.0613,2.0613,1.9824,2.0481,103390400],["1994-05-16",2.0525,2.0525,2.0087,2.0174,60310400],["1994-05-17",2.0174,2.0481,1.9824,2.0438,77771200],["1994-05-18",2.0613,2.0701,2.035,2.0679,43412800],["1994-05-19",2.0701,2.1315,2.0701,2.1095,65323200],["1994-05-20",2.0964,2.1227,2.0964,2.0964,29838400],["1994-05-23",2.1052,2.115,2.0701,2.0876,37553600],["1994-05-24",2.0964,2.1578,2.0964,2.1578,50296000],["1994-05-25",2.149,2.1578,2.1139,2.149,47451200],["1994-05-26",2.1534,2.1753,2.1052,2.1227,37595200],["1994-05-27",2.1052,2.1578,2.0964,2.1534,34795200],["1994-05-31",2.149,2.2016,2.1402,2.1929,43118400],["1994-06-01",2.1929,2.2806,2.1841,2.2669,85726400],["1994-06-02",2.263,2.2718,2.2455,2.263,56038400],["1994-06-03",2.263,2.2718,2.1973,2.2104,41028800],["1994-06-06",2.2104,2.2104,2.1622,2.1644,43531200],["1994-06-07",2.1578,2.1841,2.1402,2.1578,35750400],["1994-06-08",2.1666,2.1666,2.0788,2.0964,91712000],["1994-06-09",2.0964,2.1227,2.0481,2.0701,97617600],["1994-06-10",2.0832,2.1139,2.0701,2.1046,42788800],["1994-06-13",2.1052,2.1227,2.0783,2.0876,30892800],["1994-06-14",2.1095,2.149,2.1052,2.149,54793600],["1994-06-15",2.1402,2.1578,2.1227,2.1381,39379200],["1994-06-16",2.1139,2.1315,2.1052,2.1227,32246400],["1994-06-17",2.1052,2.1227,2.0788,2.1052,44625600],["1994-06-20",2.0876,2.0964,2.0525,2.0657,38841600],["1994-06-21",2.0525,2.0613,2.0087,2.035,91321600],["1994-06-22",2.035,2.0964,2.035,2.092,63084800],["1994-06-23",2.0964,2.1139,2.0438,2.0481,51368000],["1994-06-24",2.0438,2.0788,2.0262,2.0481,56321600],["1994-06-27",2.0525,2.0964,2.035,2.0964,37275200],["1994-06-28",2.1052,2.1402,2.0701,2.1139,62940800],["1994-06-29",2.0964,2.1227,2.0788,2.0832,44896000],["1994-06-30",2.0876,2.0964,2.0525,2.0525,39889600],["1994-07-01",2.0657,2.0788,2.0262,2.0701,58856000],["1994-07-05",2.0613,2.0701,2.0262,2.0262,25808000],["1994-07-06",2.0087,2.0262,1.9911,1.9933,62280000],["1994-07-07",2.0081,2.0438,1.9911,2.0306,60748800],["1994-07-08",2.0262,2.0964,2.024,2.0745,73552000],["1994-07-11",2.0788,2.1139,2.0695,2.109,67032000],["1994-07-12",2.0788,2.1139,2.0701,2.1095,58731200],["1994-07-13",2.1227,2.1666,2.1139,2.1666,77588800],["1994-07-14",2.1753,2.2104,2.1578,2.1578,84035200],["1994-07-15",2.1578,2.1666,2.0701,2.0876,79921600],["1994-07-18",2.0788,2.0964,2.0432,2.0569,62756800],["1994-07-19",2.0262,2.0394,1.9867,1.9999,165569600],["1994-07-20",2.0043,2.0087,1.9692,1.9824,77054400],["1994-07-21",2.0087,2.0525,1.9824,2.052,60912000],["1994-07-22",2.0613,2.0701,2.0174,2.0306,52710400],["1994-07-25",2.035,2.0438,1.9999,2.0284,18638400],["1994-07-26",2.0283,2.0459,2.002,2.013,33662400],["1994-07-27",2.0108,2.0195,1.9932,1.9954,48000000],["1994-07-28",2.002,2.0371,1.9932,2.0327,41201600],["1994-07-29",2.0371,2.0898,2.0327,2.081,77681600],["1994-08-01",2.0722,2.103,2.0634,2.0942,61104000],["1994-08-02",2.0986,2.1205,2.0722,2.0898,49555200],["1994-08-03",2.0898,2.0942,2.0547,2.0722,32430400],["1994-08-04",2.0722,2.1073,2.0108,2.0108,124724800],["1994-08-05",2.002,2.0459,1.9888,2.0415,50766400],["1994-08-08",2.002,2.0459,1.9932,2.0371,54396800],["1994-08-09",2.0371,2.081,2.0371,2.081,65491200],["1994-08-10",2.0898,2.1161,2.081,2.0986,73267200],["1994-08-11",2.0986,2.1512,2.081,2.1205,84382400],["1994-08-12",2.1337,2.1425,2.0986,2.1139,44281600],["1994-08-15",2.1161,2.16,2.1161,2.1337,43536000],["1994-08-16",2.1337,2.1776,2.1161,2.1622,55131200],["1994-08-17",2.1776,2.2484,2.165,2.2391,152499200],["1994-08-18",2.2127,2.2566,2.2039,2.2253,89766400],["1994-08-19",2.2303,2.2391,2.2127,2.2281,45601600],["1994-08-22",2.2215,2.2478,2.2127,2.2391,45420800],["1994-08-23",2.2478,2.283,2.2391,2.2566,73496000],["1994-08-24",2.2478,2.2742,2.2303,2.2544,52176000],["1994-08-25",2.2478,2.3005,2.2303,2.2873,88718400],["1994-08-26",2.283,2.3362,2.283,2.3181,75104000],["1994-08-29",2.3181,2.3444,2.3088,2.3225,52913600],["1994-08-30",2.3093,2.362,2.2917,2.3532,60563200],["1994-08-31",2.3356,2.3708,2.2917,2.3093,80036800],["1994-09-01",2.2742,2.283,2.2478,2.2566,79297600],["1994-09-02",2.2698,2.2698,2.2061,2.2561,49622400],["1994-09-06",2.2391,2.2939,2.2215,2.2917,42683200],["1994-09-07",2.3093,2.362,2.2917,2.3313,68608000],["1994-09-08",2.3356,2.362,2.3269,2.3488,46990400],["1994-09-09",2.3269,2.3356,2.2917,2.3093,50217600],["1994-09-12",2.2917,2.2917,2.2391,2.2654,56166400],["1994-09-13",2.2917,2.3093,2.283,2.2917,47352000],["1994-09-14",2.3005,2.3005,2.2566,2.2961,45987200],["1994-09-15",2.3005,2.3532,2.2917,2.3532,49217600],["1994-09-16",2.3356,2.3664,2.3181,2.3488,85193600],["1994-09-19",2.3532,2.3971,2.3488,2.362,74740800],["1994-09-20",2.362,2.3708,2.3181,2.3181,59296000],["1994-09-21",2.3093,2.3269,2.2654,2.2961,59592000],["1994-09-22",2.2917,2.3093,2.2654,2.2654,50720000],["1994-09-23",2.2478,2.2566,2.2127,2.2215,79188800],["1994-09-26",2.2215,2.2303,2.1952,2.1995,50444800],["1994-09-27",2.1952,2.2039,2.177,2.1952,45953600],["1994-09-28",2.2039,2.2215,2.1512,2.16,76886400],["1994-09-29",2.1425,2.1688,2.1073,2.1644,120750400],["1994-09-30",2.1688,2.2039,2.1595,2.16,62713600],["1994-10-03",2.1688,2.1776,2.1073,2.1161,74857600],["1994-10-04",2.1161,2.1249,2.0366,2.0371,131020800],["1994-10-05",2.0283,2.0766,2.0152,2.0634,137651200],["1994-10-06",2.0898,2.0898,2.0634,2.07,51171200],["1994-10-07",2.0898,2.1073,2.081,2.0876,48296000],["1994-10-10",2.0986,2.1337,2.0898,2.1227,51798400],["1994-10-11",2.16,2.1864,2.1161,2.1249,90243200],["1994-10-12",2.1249,2.1249,2.0634,2.0986,70923200],["1994-10-13",2.1293,2.1342,2.0547,2.0678,85880000],["1994-10-14",2.0547,2.0722,2.0283,2.0547,80108800],["1994-10-17",2.0547,2.081,2.0195,2.0437,115003200],["1994-10-18",2.0283,2.0722,2.0173,2.0459,158881600],["1994-10-19",2.0547,2.1287,2.0459,2.1073,114928000],["1994-10-20",2.1337,2.1425,2.1073,2.1315,63633600],["1994-10-21",2.1117,2.1337,2.103,2.1249,66188800],["1994-10-24",2.1205,2.1205,2.0854,2.0898,39640000],["1994-10-25",2.081,2.0854,2.0415,2.07,57174400],["1994-10-26",2.0743,2.1095,2.0743,2.1095,42401600],["1994-10-27",2.1095,2.1403,2.1051,2.1271,51136000],["1994-10-28",2.1227,2.193,2.1227,2.1886,94200000],["1994-10-31",2.1974,2.215,2.1754,2.1842,54417600],["1994-11-01",2.1754,2.1798,2.1534,2.1578,27600000],["1994-11-02",2.1622,2.2413,2.149,2.1974,95214400],["1994-11-03",2.2199,2.2243,2.1622,2.1754,80884800],["1994-11-04",2.1754,2.1842,2.1227,2.1227,38507200],["1994-11-07",2.1227,2.1359,2.1007,2.1139,48134400],["1994-11-08",2.1188,2.1447,2.1007,2.1381,64792000],["1994-11-09",2.1534,2.1666,2.1227,2.1534,49923200],["1994-11-10",2.1227,2.149,2.1183,2.149,54604800],["1994-11-11",2.1403,2.1622,2.1271,2.1315,28195200],["1994-11-14",2.1447,2.1924,2.1315,2.1886,38176000],["1994-11-15",2.1886,2.2106,2.16,2.1644,63422400],["1994-11-16",2.171,2.1754,2.1359,2.149,41945600],["1994-11-17",2.1534,2.1891,2.1534,2.1842,61496000],["1994-11-18",2.1842,2.2501,2.1798,2.2479,105520000],["1994-11-21",2.3248,2.3649,2.2853,2.3248,231756800],["1994-11-22",2.316,2.3512,2.2545,2.2765,123280000],["1994-11-23",2.2501,2.2919,2.2282,2.2897,116569600],["1994-11-25",2.2765,2.2853,2.2325,2.2457,37636800],["1994-11-28",2.2325,2.2946,2.2325,2.2941,85587200],["1994-11-29",2.2941,2.3424,2.2941,2.3029,91569600],["1994-11-30",2.2985,2.3512,2.2106,2.2194,176784000],["1994-12-01",2.1798,2.2282,2.171,2.2018,199961600],["1994-12-02",2.2018,2.2238,2.1754,2.2106,117006400],["1994-12-05",2.2062,2.2589,2.193,2.2545,72166400],["1994-12-06",2.2457,2.3029,2.2457,2.2677,78563200],["1994-12-07",2.2545,2.3117,2.2457,2.2765,58872000],["1994-12-08",2.2721,2.2941,2.1996,2.2062,93361600],["1994-12-09",2.2062,2.2282,2.1622,2.2062,107153600],["1994-12-12",2.2062,2.2194,2.048,2.1227,259116800],["1994-12-13",2.1359,2.1447,2.1051,2.1271,132368000],["1994-12-14",2.1293,2.1534,2.1095,2.1227,73492800],["1994-12-15",2.1271,2.1447,2.0568,2.0612,101755200],["1994-12-16",2.0568,2.1051,2.0304,2.0919,171419200],["1994-12-19",2.0304,2.0568,2.0216,2.0326,140550400],["1994-12-20",2.1183,2.1622,2.0743,2.1534,168734400],["1994-12-21",2.1622,2.215,2.1578,2.2018,109256000],["1994-12-22",2.2018,2.2325,2.1974,2.2194,70628800],["1994-12-23",2.2194,2.2282,2.2062,2.2128,23969600],["1994-12-27",2.215,2.2325,2.215,2.2276,27324800],["1994-12-28",2.2282,2.2325,2.193,2.1974,34699200],["1994-12-29",2.2413,2.2677,2.2369,2.2633,58680000],["1994-12-30",2.2677,2.2677,2.2243,2.2457,27716800],["1995-01-03",2.2369,2.2507,2.215,2.2413,41721600],["1995-01-04",2.2501,2.2633,2.2238,2.2369,41865600],["1995-01-05",2.2413,2.2853,2.2369,2.2545,60480000],["1995-01-06",2.2545,2.2897,2.2501,2.2853,56316800],["1995-01-09",2.2809,2.3204,2.2809,2.3204,75056000],["1995-01-10",2.3336,2.3688,2.3204,2.3424,109320000],["1995-01-11",2.3512,2.3688,2.3204,2.3292,58468800],["1995-01-12",2.3248,2.3776,2.3051,2.36,85384000],["1995-01-13",2.3776,2.4083,2.3732,2.3952,126689600],["1995-01-16",2.4083,2.4083,2.382,2.3952,59564800],["1995-01-17",2.3952,2.4391,2.3512,2.3556,118696000],["1995-01-18",2.3995,2.4479,2.3995,2.4391,189520000],["1995-01-19",2.4347,2.4874,2.4259,2.4852,146992000],["1995-01-20",2.4743,2.483,2.4133,2.4193,146233600],["1995-01-23",2.4039,2.483,2.3908,2.4743,105260800],["1995-01-24",2.4831,2.5204,2.4567,2.5138,110656000],["1995-01-25",2.4611,2.5226,2.4435,2.4918,152656000],["1995-01-26",2.4852,2.5071,2.4632,2.4786,78633600],["1995-01-27",2.4808,2.5159,2.472,2.4983,80027200],["1995-01-30",2.5027,2.5027,2.4588,2.4632,65137600],["1995-01-31",2.4588,2.4632,2.4274,2.4412,84265600],["1995-02-01",2.4412,2.4983,2.4324,2.4852,75233600],["1995-02-02",2.4808,2.5429,2.4808,2.5401,88065600],["1995-02-03",2.5599,2.6083,2.5335,2.5863,142459200],["1995-02-06",2.5819,2.6171,2.5819,2.5907,56099200],["1995-02-07",2.5907,2.5951,2.5555,2.5687,44675200],["1995-02-08",2.6083,2.7051,2.6039,2.6963,135900800],["1995-02-09",2.6963,2.7711,2.6963,2.7271,126497600],["1995-02-10",2.7227,2.7623,2.7139,2.7227,88566400],["1995-02-13",2.7227,2.7447,2.7007,2.7139,53864000],["1995-02-14",2.7139,2.7623,2.7139,2.7623,68824000],["1995-02-15",2.7623,2.815,2.7623,2.8062,113956800],["1995-02-16",2.8106,2.8414,2.7974,2.8106,94993600],["1995-02-17",2.7974,2.7974,2.7711,2.7733,80916800],["1995-02-21",2.7755,2.793,2.7535,2.7799,67569600],["1995-02-22",2.7755,2.815,2.7755,2.8018,44088000],["1995-02-23",2.815,2.837,2.7447,2.7469,87577600],["1995-02-24",2.7447,2.7711,2.7161,2.7623,78345600],["1995-02-27",2.7535,2.7799,2.7403,2.7557,51545600],["1995-02-28",2.7535,2.8062,2.7315,2.8062,54179200],["1995-03-01",2.8062,2.8332,2.7711,2.7711,65336000],["1995-03-02",2.7711,2.8018,2.7579,2.7793,39121600],["1995-03-03",2.7755,2.8898,2.7711,2.881,140860800],["1995-03-06",2.8678,2.9118,2.8502,2.8942,80664000],["1995-03-07",2.8854,2.8898,2.8194,2.8282,85563200],["1995-03-08",2.8238,2.8458,2.7886,2.8062,85804800],["1995-03-09",2.815,2.8458,2.7843,2.8216,84761600],["1995-03-10",2.815,2.837,2.815,2.8326,57476800],["1995-03-13",2.8326,2.8854,2.8282,2.8634,73267200],["1995-03-14",2.8722,2.9162,2.8722,2.8986,66921600],["1995-03-15",2.8986,2.9118,2.8678,2.881,34435200],["1995-03-16",2.8766,2.8986,2.859,2.8656,34500800],["1995-03-17",2.8766,2.8766,2.8458,2.8464,38120000],["1995-03-20",2.8458,2.9338,2.8238,2.9338,66764800],["1995-03-21",2.9338,2.9646,2.9228,2.9294,83536000],["1995-03-22",2.925,2.969,2.9118,2.969,69624000],["1995-03-23",2.969,3.0174,2.964,3.0042,110006400],["1995-03-24",3.0174,3.0658,3.013,3.0306,98563200],["1995-03-27",3.0306,3.0877,3.0262,3.079,67161600],["1995-03-28",3.1053,3.1493,3.1009,3.1141,94750400],["1995-03-29",3.1141,3.1669,3.0086,3.0636,160102400],["1995-03-30",3.0658,3.0702,2.947,3.0042,164172800],["1995-03-31",2.9382,3.0394,2.9206,2.9866,150662400],["1995-04-03",2.9822,3.1141,2.9734,3.1141,94400000],["1995-04-04",3.1273,3.1713,3.035,3.046,100321600],["1995-04-05",3.0262,3.057,2.9822,3.0482,119211200],["1995-04-06",3.0614,3.0839,2.9954,3.0086,79091200],["1995-04-07",3.0086,3.0855,2.991,3.0658,85091200],["1995-04-10",3.0614,3.1141,3.0438,3.1141,79411200],["1995-04-11",3.1933,3.2373,3.1889,3.2109,173561600],["1995-04-12",3.2153,3.2329,3.1757,3.2285,83680000],["1995-04-13",3.2417,3.3473,3.2417,3.3429,115472000],["1995-04-17",3.3473,3.4308,3.2901,3.3077,156675200],["1995-04-18",3.3912,3.3956,3.2813,3.3187,168217600],["1995-04-19",3.3077,3.3253,3.2329,3.2835,95795200],["1995-04-20",3.3033,3.3121,3.2505,3.2725,79468800],["1995-04-21",3.2769,3.3165,3.2505,3.2681,87787200],["1995-04-24",3.2637,3.4044,3.2505,3.3956,96052800],["1995-04-25",3.3978,3.477,3.3978,3.4594,128708800],["1995-04-26",3.4374,3.543,3.4286,3.5078,96080000],["1995-04-27",3.5034,3.5914,3.5028,3.543,91153600],["1995-04-28",3.6002,3.6662,3.5694,3.6046,132334400],["1995-05-01",3.6442,3.7014,3.6222,3.6662,115844800],["1995-05-02",3.653,3.6794,3.6266,3.6618,115572800],["1995-05-03",3.6618,3.7895,3.6618,3.7807,89808000],["1995-05-04",3.8115,3.9259,3.7939,3.8687,176945600],["1995-05-05",3.9039,3.9347,3.8115,3.8247,143638400],["1995-05-08",3.8115,3.9611,3.8027,3.9303,117291200],["1995-05-09",3.9655,3.9743,3.8511,3.9171,138131200],["1995-05-10",3.9567,3.9611,3.8225,3.8291,141251200],["1995-05-11",3.8071,3.8687,3.7719,3.8467,115512000],["1995-05-12",3.8467,3.9083,3.8071,3.8269,78270400],["1995-05-15",3.8335,3.8467,3.7763,3.8159,72540800],["1995-05-16",3.8115,3.8775,3.7939,3.8335,83606400],["1995-05-17",3.8643,3.9215,3.8599,3.8995,103816000],["1995-05-18",3.9259,4.0579,3.8951,3.8995,170598400],["1995-05-19",3.8907,3.9831,3.8819,3.9215,146268800],["1995-05-22",3.9303,4.0359,3.9303,4.0139,103174400],["1995-05-23",4.0315,4.1196,4.0271,4.102,122224000],["1995-05-24",4.1636,4.19,4.0755,4.0932,139008000],["1995-05-25",4.0932,4.1592,4.0579,4.1372,85121600],["1995-05-26",4.1196,4.1372,4.0579,4.0799,57699200],["1995-05-30",4.0888,4.1108,3.8379,3.8907,242369600],["1995-05-31",3.9171,3.9611,3.8027,3.9523,163680000],["1995-06-01",3.9611,4.0755,3.9567,4.0403,117364800],["1995-06-02",3.9919,4.1416,3.9699,4.102,120323200],["1995-06-05",4.1284,4.1284,4.0623,4.0755,77616000],["1995-06-06",4.0667,4.0755,3.9567,3.9567,96516800],["1995-06-07",3.9611,4.0046,3.9171,3.9831,117452800],["1995-06-08",3.9875,4.0271,3.9831,4.0073,44441600],["1995-06-09",4.0051,4.0403,3.9655,3.9699,54803200],["1995-06-12",3.9831,4.0051,3.9215,3.9281,64686400],["1995-06-13",3.9919,3.9963,3.8995,3.9083,107860800],["1995-06-14",3.8863,3.9787,3.8555,3.9611,97881600],["1995-06-15",3.9655,4.0711,3.9655,4.0535,91027200],["1995-06-16",4.0667,4.1328,4.0315,4.0888,122411200],["1995-06-19",4.1196,4.3748,4.1108,4.3484,127876000],["1995-06-20",4.4629,4.5861,4.41,4.5773,141030400],["1995-06-21",4.6565,4.6609,4.4629,4.4827,119708800],["1995-06-22",4.4981,4.6345,4.475,4.6037,70946400],["1995-06-23",4.6037,4.6741,4.5685,4.6213,52727200],["1995-06-26",4.6301,4.6741,4.5333,4.5773,57357600],["1995-06-27",4.5509,4.5509,4.3924,4.41,92004800],["1995-06-28",4.3836,4.4893,4.2956,4.4453,112888000],["1995-06-29",4.4893,4.5509,4.4364,4.4937,60702400],["1995-06-30",4.5069,4.5597,4.4365,4.4585,41468800],["1995-07-03",4.4629,4.4893,4.4365,4.4585,13020800],["1995-07-05",4.4717,4.5421,4.4629,4.4893,46887200],["1995-07-06",4.4893,4.6125,4.4364,4.6081,52177600],["1995-07-07",4.6213,4.8062,4.5773,4.8062,78961600],["1995-07-10",4.8326,4.9646,4.8062,4.9481,83404000],["1995-07-11",4.9206,4.925,4.8491,4.8502,51932800],["1995-07-12",4.991,5.1054,4.9118,5.0878,84791200],["1995-07-13",5.0702,5.3508,5.0174,5.1847,117482400],["1995-07-14",5.0526,5.3387,5.0174,5.3167,87835200],["1995-07-17",5.3871,5.5192,5.3167,5.3827,139681600],["1995-07-18",5.4311,5.4487,5.1406,5.1583,137435200],["1995-07-19",4.5773,4.8414,4.4012,4.5949,447652000],["1995-07-20",4.6125,4.7181,4.5333,4.5421,199928000],["1995-07-21",4.5597,4.6213,4.4276,4.432,152450400],["1995-07-24",4.4629,4.7533,4.4441,4.7357,122608000],["1995-07-25",4.9294,4.9382,4.7885,4.859,140957600],["1995-07-26",4.903,4.9206,4.7533,4.7973,89991200],["1995-07-27",4.8062,4.9107,4.7797,4.8414,52663200],["1995-07-28",4.8354,4.8706,4.7033,4.7297,68643200],["1995-07-31",4.7385,4.7649,4.5623,4.58,64880800],["1995-08-01",4.58,4.58,4.4038,4.4566,94556800],["1995-08-02",4.5359,4.58,4.2981,4.3333,135620800],["1995-08-03",4.21,4.4214,4.166,4.3774,117961600],["1995-08-04",4.3862,4.439,4.351,4.3686,68723200],["1995-08-07",4.4038,4.5007,4.3862,4.4743,51580000],["1995-08-08",4.5271,4.5976,4.5007,4.5623,58122400],["1995-08-09",4.6945,4.7033,4.6152,4.6592,70807200],["1995-08-10",4.6592,4.668,4.5007,4.5271,60408000],["1995-08-11",4.6328,4.6856,4.5888,4.6592,68375200],["1995-08-14",4.6504,4.7209,4.6064,4.6768,50202400],["1995-08-15",4.7209,4.7385,4.5535,4.6152,67754400],["1995-08-16",4.668,4.7297,4.58,4.7033,67332800],["1995-08-17",4.7209,4.7297,4.6108,4.624,66123200],["1995-08-18",4.668,4.668,4.5447,4.5711,73496800],["1995-08-21",4.5711,4.58,4.2188,4.2453,175418400],["1995-08-22",4.3069,4.395,4.2453,4.3862,129546400],["1995-08-23",4.4214,4.4566,4.3675,4.395,65648000],["1995-08-24",4.395,4.4038,4.2629,4.3003,100023200],["1995-08-25",4.3069,4.3069,4.21,4.2541,91089600],["1995-08-28",4.2585,4.2893,4.122,4.1308,77804000],["1995-08-29",4.1396,4.21,4.0251,4.1484,142798400],["1995-08-30",4.2276,4.2893,4.166,4.2541,88683200],["1995-08-31",4.2981,4.3686,4.2717,4.3245,50941600],["1995-09-01",4.3157,4.351,4.2717,4.2893,34721600],["1995-09-05",4.3245,4.4919,4.2893,4.4875,59574400],["1995-09-06",4.5271,4.5623,4.395,4.4038,72960000],["1995-09-07",4.5789,4.6504,4.5271,4.58,125828000],["1995-09-08",4.6152,4.6328,4.5359,4.624,63664000],["1995-09-11",4.6152,4.6945,4.6152,4.624,53804800],["1995-09-12",4.668,4.6768,4.5623,4.5711,52924000],["1995-09-13",4.5711,4.624,4.5315,4.5711,52886400],["1995-09-14",4.5976,4.5976,4.4743,4.4875,53280800],["1995-09-15",4.4919,4.5447,4.3157,4.3774,99998400],["1995-09-18",4.3862,4.439,4.2981,4.4302,63196800],["1995-09-19",4.351,4.4919,4.3421,4.417,69693600],["1995-09-20",4.4699,4.4919,4.395,4.417,63268000],["1995-09-21",4.3686,4.4214,4.2981,4.308,71136800],["1995-09-22",4.2805,4.3113,4.2453,4.2629,68509600],["1995-09-25",4.2629,4.2629,4.1484,4.2276,75903200],["1995-09-26",4.2541,4.3388,4.1836,4.21,70076000],["1995-09-27",4.166,4.188,4.0339,4.1792,133321600],["1995-09-28",4.2012,4.3598,4.1924,4.3598,83437600],["1995-09-29",4.3862,4.4214,4.2276,4.2365,76591200],["1995-10-02",4.2706,4.3168,4.1572,4.166,59953600],["1995-10-03",4.1825,4.2365,4.1484,4.2144,80306400],["1995-10-04",4.1396,4.2188,4.1043,4.1352,71613600],["1995-10-05",4.1308,4.2893,4.1131,4.2893,79205600],["1995-10-06",4.4478,4.4655,4.3598,4.3686,116396800],["1995-10-09",4.3421,4.3421,4.1836,4.2365,79104000],["1995-10-10",4.1043,4.3421,4.0691,4.3421,118409600],["1995-10-11",4.4566,4.4743,4.3686,4.4302,78585600],["1995-10-12",4.4214,4.5271,4.4038,4.4919,90520000],["1995-10-13",4.5447,4.5535,4.4038,4.4214,79935200],["1995-10-16",4.4126,4.5095,4.3862,4.4478,55199200],["1995-10-17",4.5183,4.624,4.4478,4.6152,133656800],["1995-10-18",4.7209,4.809,4.6768,4.7737,142411200],["1995-10-19",4.7473,4.809,4.6856,4.7913,66150400],["1995-10-20",4.7649,4.8001,4.6945,4.7297,52790400],["1995-10-23",4.668,4.7649,4.6493,4.7561,54128800],["1995-10-24",4.7913,4.8178,4.7561,4.7825,56356800],["1995-10-25",4.7825,4.7825,4.6768,4.6856,47943200],["1995-10-26",4.6945,4.7297,4.5711,4.6812,47912800],["1995-10-27",4.6592,4.8001,4.6592,4.7825,61734400],["1995-10-30",4.8294,4.9704,4.8294,4.9175,98684000],["1995-10-31",4.988,5.0321,4.9264,4.9264,74370400],["1995-11-01",4.988,4.9969,4.8647,4.9924,76340800],["1995-11-02",5.0145,5.1467,4.9969,5.1379,80272000],["1995-11-03",5.1555,5.1566,5.0585,5.1114,47605600],["1995-11-06",5.0938,5.1114,4.9803,4.9924,37800000],["1995-11-07",4.8559,4.8999,4.565,4.6796,225472000],["1995-11-08",4.7413,4.7942,4.5871,4.6488,101253600],["1995-11-09",4.8647,4.8823,4.7942,4.8647,77737600],["1995-11-10",4.8294,4.8823,4.7765,4.8118,50086400],["1995-11-13",4.803,4.8559,4.7148,4.7325,36456000],["1995-11-14",4.6532,4.6972,4.5871,4.5915,53100800],["1995-11-15",4.6355,4.6443,4.4064,4.565,103201600],["1995-11-16",4.5033,4.5827,4.4328,4.4328,82568800],["1995-11-17",4.4328,4.4593,4.4196,4.424,93374400],["1995-11-20",4.4945,4.521,4.3667,4.38,71694400],["1995-11-21",4.3976,4.4769,4.3711,4.4416,70495200],["1995-11-22",4.4681,4.4945,4.3535,4.3623,48664800],["1995-11-24",4.3888,4.4416,4.3888,4.4416,18368000],["1995-11-27",4.4769,4.4901,4.2224,4.2301,121008000],["1995-11-28",4.239,4.4945,4.2213,4.4945,99812000],["1995-11-29",4.5121,4.5474,4.3888,4.4416,72459200],["1995-11-30",4.3888,4.4813,4.2478,4.2918,68048000],["1995-12-01",4.3271,4.3535,4.2742,4.3006,58219200],["1995-12-04",4.3711,4.4769,4.261,4.3535,56004000],["1995-12-05",4.3711,4.3711,4.2918,4.3271,52358400],["1995-12-06",4.3535,4.38,4.2566,4.3051,66432000],["1995-12-07",4.3006,4.3447,4.2566,4.3359,45921600],["1995-12-08",4.3976,4.4593,4.3271,4.4593,61020000],["1995-12-11",4.4945,4.5122,4.4681,4.4769,38281600],["1995-12-12",4.4769,4.4868,4.3623,4.3888,38964000],["1995-12-13",4.4064,4.4593,4.3711,4.4152,50386400],["1995-12-14",4.4152,4.4416,4.2301,4.2301,76008800],["1995-12-15",4.2478,4.2918,4.098,4.1068,131205600],["1995-12-18",4.1068,4.1244,3.8908,4.0363,126525600],["1995-12-19",4.0715,4.2962,4.0539,4.2566,93095200],["1995-12-20",4.283,4.3095,4.1685,4.2037,71931200],["1995-12-21",4.2301,4.2566,4.1773,4.1949,59761600],["1995-12-22",4.1861,4.2136,4.1332,4.1596,41667200],["1995-12-26",4.1596,4.2213,4.1508,4.1861,22500000],["1995-12-27",4.1949,4.239,4.142,4.1508,32307200],["1995-12-28",4.0891,4.0979,4.0186,4.0274,63944800],["1995-12-29",4.0274,4.0891,4.001,4.001,55903200],["1996-01-02",4.0451,4.142,4.0098,4.1332,62854400],["1996-01-03",4.1332,4.1861,4.0605,4.0715,72678400],["1996-01-04",4.142,4.1508,3.9481,4.0539,100259200],["1996-01-05",4.0274,4.142,4.001,4.0539,65434400],["1996-01-08",4.0979,4.1156,4.0451,4.0627,17544000],["1996-01-09",4.0627,4.0715,3.86,3.8776,110116800],["1996-01-10",3.8248,3.8776,3.7543,3.8159,137448000],["1996-01-11",3.9349,4.0274,3.8336,4.0098,83769600],["1996-01-12",4.0274,4.0539,3.8953,3.9922,70219200],["1996-01-15",3.9922,4.001,3.762,3.7631,106633600],["1996-01-16",3.7983,3.9393,3.6661,3.9305,150692800],["1996-01-17",3.5912,3.7102,3.5119,3.5251,546630400],["1996-01-18",3.578,3.6397,3.5427,3.5956,132712000],["1996-01-19",3.6221,3.6397,3.5692,3.6221,128462400],["1996-01-22",3.6221,3.7025,3.5956,3.6661,106812800],["1996-01-23",3.6837,3.7278,3.6837,3.7146,69244800],["1996-01-24",3.7631,3.8776,3.7366,3.86,94037600],["1996-01-25",3.9129,4.0098,3.8336,3.8512,115267200],["1996-01-26",3.8159,3.8776,3.7807,3.8776,66812800],["1996-01-29",3.9129,3.9129,3.8248,3.838,39158400],["1996-01-30",3.8452,3.8628,3.7923,3.8187,43040000],["1996-01-31",3.8364,3.9113,3.7923,3.897,72689600],["1996-02-01",3.8805,3.9863,3.8706,3.9687,66874400],["1996-02-02",3.9775,4.0304,3.951,4.004,51456000],["1996-02-05",4.0304,4.1274,4.0128,4.1274,67600800],["1996-02-06",4.1539,4.2333,4.1186,4.198,85640000],["1996-02-07",4.1715,4.2024,4.0569,4.1098,70611200],["1996-02-08",4.101,4.1109,4.0216,4.0833,48796800],["1996-02-09",4.0833,4.1362,4.048,4.0921,50028800],["1996-02-12",4.0921,4.1627,4.0921,4.1087,46727200],["1996-02-13",3.9863,4.0833,3.951,4.0304,77997600],["1996-02-14",4.0304,4.0921,4.0128,4.0921,49426400],["1996-02-15",4.0745,4.1098,4.048,4.0569,48066400],["1996-02-16",4.0745,4.1451,4.0392,4.0613,48668000],["1996-02-20",4.0392,4.1274,4.0304,4.0833,41164800],["1996-02-21",4.1098,4.1803,4.0745,4.1803,48394400],["1996-02-22",4.198,4.3214,4.1715,4.3038,89480800],["1996-02-23",4.3126,4.3479,4.2498,4.2906,57186400],["1996-02-26",4.2862,4.3126,4.2333,4.2597,35695200],["1996-02-27",4.2597,4.2862,4.2333,4.2509,36168000],["1996-02-28",4.2685,4.3391,4.2685,4.2862,42570400],["1996-02-29",4.2333,4.2421,4.1451,4.1495,73402400],["1996-03-01",4.0657,4.0745,3.8805,3.9554,145034400],["1996-03-04",3.9599,3.9687,3.8628,3.8717,70285600],["1996-03-05",3.8805,3.9422,3.8628,3.9069,59856800],["1996-03-06",3.8893,3.9246,3.7526,3.757,67897600],["1996-03-07",3.7658,3.7923,3.7217,3.7482,74715200],["1996-03-08",3.6424,3.8187,3.6335,3.7746,111921600],["1996-03-11",3.8099,3.9069,3.8,3.8981,75256000],["1996-03-12",3.8893,3.8981,3.8143,3.8717,48633600],["1996-03-13",3.9246,4.0128,3.8717,3.9599,69127200],["1996-03-14",3.9863,4.048,3.9599,3.9599,57525600],["1996-03-15",3.9863,4.1715,3.9687,4.1539,87536800],["1996-03-18",4.2156,4.2509,4.1858,4.198,62223200],["1996-03-19",4.22,4.2244,4.1186,4.1451,44320000],["1996-03-20",4.0833,4.1098,3.8893,3.9158,118391200],["1996-03-21",3.9246,3.9863,3.8893,3.9422,47616800],["1996-03-22",3.9687,3.9863,3.9158,3.9599,30303200],["1996-03-25",3.9775,4.004,3.8628,3.8728,45829600],["1996-03-26",3.8452,3.9775,3.8187,3.9599,49976800],["1996-03-27",3.9775,4.048,3.9599,3.9951,51588800],["1996-03-28",3.9775,4.048,3.9643,3.9775,32305600],["1996-03-29",4.0028,4.048,3.9687,4.0128,36318400],["1996-04-01",4.0304,4.0569,3.9951,4.0304,28519200],["1996-04-02",4.0304,4.0392,3.9951,4.0128,17644800],["1996-04-03",4.004,4.0833,3.9775,4.0657,33368800],["1996-04-04",4.0745,4.1892,4.048,4.1803,72766400],["1996-04-08",4.1186,4.295,4.1098,4.2773,115408800],["1996-04-09",4.3391,4.3832,4.2773,4.3655,115986400],["1996-04-10",4.3303,4.4537,4.3214,4.3567,131409600],["1996-04-11",4.3303,4.3744,4.2244,4.2641,105884000],["1996-04-12",4.2597,4.2685,4.198,4.2068,48440800],["1996-04-15",4.2156,4.295,4.2068,4.2773,42540800],["1996-04-16",4.5155,4.586,4.4978,4.5772,191147200],["1996-04-17",4.5596,4.5838,4.4967,4.5287,70596000],["1996-04-18",4.5419,4.6478,4.5331,4.6389,73107200],["1996-04-19",4.6919,4.6919,4.5948,4.6037,62551200],["1996-04-22",4.6301,4.78,4.6301,4.78,83480800],["1996-04-23",4.7635,4.8065,4.7095,4.8054,63572000],["1996-04-24",4.8682,4.9653,4.7977,4.9564,163722400],["1996-04-25",4.9388,4.9388,4.8506,4.9123,77232800],["1996-04-26",4.9123,4.9653,4.8682,4.8859,73344800],["1996-04-29",4.8622,4.8711,4.7916,4.8093,35319200],["1996-04-30",4.7916,4.8005,4.7464,4.7828,46836800],["1996-05-01",4.7563,4.8666,4.7475,4.7916,52056800],["1996-05-02",4.7916,4.8622,4.7828,4.8005,63019200],["1996-05-03",4.8181,4.8975,4.8005,4.849,61840800],["1996-05-06",4.8446,4.8711,4.7916,4.8534,40720800],["1996-05-07",4.8622,4.8887,4.7828,4.7916,42147200],["1996-05-08",4.774,4.8711,4.6946,4.8534,64528800],["1996-05-09",4.8622,4.9152,4.8269,4.8446,50893600],["1996-05-10",4.8887,4.9064,4.8622,4.8799,48227200],["1996-05-13",4.8799,5.0652,4.8711,5.0652,76656800],["1996-05-14",5.0828,5.1887,5.074,5.1446,114499200],["1996-05-15",5.127,5.1976,5.1005,5.1093,60852000],["1996-05-16",5.0652,5.1005,5.0299,5.074,40033600],["1996-05-17",5.1005,5.1093,5.0122,5.0211,40084000],["1996-05-20",5.0387,5.0652,5.0034,5.0122,33077600],["1996-05-21",5.0122,5.0299,4.9505,4.9593,39953600],["1996-05-22",4.924,4.9505,4.8799,4.9328,45796800],["1996-05-23",4.9505,5.0652,4.9152,5.0034,45295200],["1996-05-24",5.0034,5.0387,4.9858,5.0122,33536800],["1996-05-28",5.0211,5.1534,5.0211,5.1181,53196800],["1996-05-29",5.127,5.1534,5.0299,5.0387,59422400],["1996-05-30",5.0387,5.0564,4.9946,5.0475,61696800],["1996-05-31",5.2152,5.3387,5.1998,5.3299,145089600],["1996-06-03",5.3035,5.4358,5.277,5.4093,69614400],["1996-06-04",5.4358,5.4711,5.3564,5.3873,56274400],["1996-06-05",5.3652,5.4358,5.3387,5.427,35413600],["1996-06-06",5.4535,5.4711,5.3034,5.3123,51574400],["1996-06-07",5.2075,5.3299,5.1887,5.3123,70562400],["1996-06-10",5.3123,5.3123,5.2329,5.2329,36408000],["1996-06-11",5.2505,5.3564,5.224,5.3123,42351200],["1996-06-12",5.3917,5.4888,5.3564,5.4182,66422400],["1996-06-13",5.4182,5.4182,5.277,5.2946,62036000],["1996-06-14",5.2858,5.2946,5.1358,5.1534,61307200],["1996-06-17",5.1623,5.1711,5.0299,5.0828,70758400],["1996-06-18",5.0828,5.0917,4.9593,4.9681,60051200],["1996-06-19",4.9946,5.0652,4.9681,5.0387,71435200],["1996-06-20",5.0475,5.074,4.9593,5.0211,73817600],["1996-06-21",5.0387,5.0564,4.9681,5.0387,54253600],["1996-06-24",5.0387,5.2417,5.0299,5.1964,57836800],["1996-06-25",5.224,5.2593,5.0917,5.1446,34814400],["1996-06-26",5.1534,5.1534,5.0211,5.1181,59177600],["1996-06-27",5.1093,5.224,5.052,5.2152,46257600],["1996-06-28",5.2329,5.2505,5.1711,5.1843,32252800],["1996-07-01",5.2064,5.3211,5.1799,5.3034,35018400],["1996-07-02",5.2858,5.3575,5.2593,5.277,51651200],["1996-07-03",5.2682,5.2946,5.1976,5.2858,60736000],["1996-07-05",5.1534,5.2593,5.0828,5.0917,39507200],["1996-07-08",5.1005,5.2593,5.0828,5.1534,65053600],["1996-07-09",5.2152,5.2417,5.1623,5.1799,35956800],["1996-07-10",5.1534,5.1623,5.0475,5.1446,91695200],["1996-07-11",5.0564,5.0828,4.8446,4.9064,145704000],["1996-07-12",5.0034,5.0674,4.9505,5.0299,141623200],["1996-07-15",4.9769,5.0034,4.8446,4.8799,97682400],["1996-07-16",4.8446,4.9505,4.5269,4.9416,200755200],["1996-07-17",5.224,5.2417,4.9946,5.0564,199531200],["1996-07-18",5.0917,5.1358,5.0299,5.1181,80169600],["1996-07-19",5.1005,5.1799,5.0564,5.1358,76216000],["1996-07-22",5.127,5.1358,5.0376,5.1005,52232000],["1996-07-23",5.1358,5.1358,4.8711,4.9064,105624000],["1996-07-24",4.6857,4.9593,4.6604,4.8711,133832000],["1996-07-25",4.9869,5.1005,4.924,5.0917,74887200],["1996-07-26",5.127,5.2505,5.1093,5.2417,82870400],["1996-07-29",5.224,5.3034,5.1446,5.1446,70988800],["1996-07-30",5.2011,5.2718,5.1614,5.2541,58967200],["1996-07-31",5.264,5.3247,5.2364,5.3071,64205600],["1996-08-01",5.3248,5.4418,5.2894,5.4395,81130400],["1996-08-02",5.5102,5.5897,5.5003,5.5632,107475200],["1996-08-05",5.5632,5.625,5.519,5.519,60604800],["1996-08-06",5.4925,5.6426,5.4749,5.6426,64801600],["1996-08-07",5.6691,5.8369,5.6515,5.8182,109771200],["1996-08-08",5.7751,5.8027,5.6868,5.7045,86504800],["1996-08-09",5.6426,5.8369,5.6162,5.8193,121416800],["1996-08-12",5.8016,5.8811,5.7398,5.8016,53275200],["1996-08-13",5.7486,5.7839,5.6162,5.6691,60300000],["1996-08-14",5.6956,5.7928,5.6868,5.7751,50572800],["1996-08-15",5.7663,5.8104,5.7398,5.7751,30832000],["1996-08-16",5.7663,5.8016,5.7133,5.7221,44319200],["1996-08-19",5.7045,5.731,5.6338,5.7045,30192000],["1996-08-20",5.7045,5.7133,5.6162,5.6162,33337600],["1996-08-21",5.5632,5.6691,5.5455,5.6691,45863200],["1996-08-22",5.7133,5.8634,5.6956,5.8634,58090400],["1996-08-23",5.8369,5.8722,5.7619,5.7663,32100800],["1996-08-26",5.7486,5.7574,5.6868,5.7398,32749600],["1996-08-27",5.7486,5.7663,5.6691,5.7574,41030400],["1996-08-28",5.7751,5.8104,5.7309,5.7398,32015200],["1996-08-29",5.7309,5.7839,5.7133,5.7486,37079200],["1996-08-30",5.7398,5.7574,5.6338,5.6382,26062400],["1996-09-03",5.5897,5.7839,5.5455,5.7663,50458400],["1996-09-04",5.7751,5.8281,5.7486,5.8104,39469600],["1996-09-05",5.7663,5.7928,5.678,5.6956,54436000],["1996-09-06",5.7486,5.8016,5.6868,5.7398,39244000],["1996-09-09",5.7486,5.9076,5.7398,5.8987,56342400],["1996-09-10",5.8899,5.9705,5.8457,5.9561,77851200],["1996-09-11",5.9252,6.0135,5.9164,6.0047,46831200],["1996-09-12",6.0224,6.0488,5.9782,6.0312,49197600],["1996-09-13",6.1151,6.2508,6.04,6.2255,82940000],["1996-09-16",6.2255,6.3138,6.1901,6.2608,70357600],["1996-09-17",6.6758,6.7111,6.5257,6.6581,152990400],["1996-09-18",6.7023,6.8877,6.5963,6.7553,103812000],["1996-09-19",6.7288,6.8877,6.7111,6.8524,66176000],["1996-09-20",6.8612,6.9319,6.7818,6.8789,81262400],["1996-09-23",6.8259,6.8524,6.7288,6.7641,48962400],["1996-09-24",6.7906,6.9054,6.7906,6.8171,63469600],["1996-09-25",6.8612,6.8877,6.7994,6.8701,46242400],["1996-09-26",6.8966,7.029,6.8171,6.8789,82620800],["1996-09-27",6.9054,6.9054,6.8171,6.8436,33680000],["1996-09-30",6.8348,6.8524,6.7288,6.742,42668000],["1996-10-01",6.6846,6.7906,6.6581,6.7641,55946400],["1996-10-02",6.7818,7.0202,6.7729,6.9937,71916800],["1996-10-03",6.9849,7.082,6.9319,7.029,71356000],["1996-10-04",7.1173,7.188,7.0643,7.1836,44334400],["1996-10-07",7.188,7.4176,7.188,7.3734,52123200],["1996-10-08",7.4529,7.5589,7.1615,7.1791,112148800],["1996-10-09",7.3293,7.3469,7.1173,7.1262,105073600],["1996-10-10",7.0114,7.1968,7.0025,7.0555,67277600],["1996-10-11",7.2498,7.4441,7.241,7.4441,88411200],["1996-10-14",7.5324,7.6472,7.4617,7.603,89480800],["1996-10-15",8.0622,8.071,7.752,7.8503,160209600],["1996-10-16",7.8061,7.9816,7.7023,7.9562,87092000],["1996-10-17",8.0004,8.0445,7.8238,7.8238,67586400],["1996-10-18",7.8238,7.8238,7.7178,7.7708,62257600],["1996-10-21",7.7443,7.858,7.5677,7.6118,66499200],["1996-10-22",7.5589,7.6118,7.3999,7.4529,97193600],["1996-10-23",7.4352,7.7355,7.3999,7.7266,83144800],["1996-10-24",7.7619,7.8591,7.5942,7.5942,69354400],["1996-10-25",7.5765,7.7266,7.4441,7.4441,56904800],["1996-10-28",7.4794,7.5942,7.4617,7.4882,61611200],["1996-10-29",7.5324,7.5765,7.3293,7.3734,77648000],["1996-10-30",7.4123,7.589,7.4034,7.5448,69940000],["1996-10-31",7.5801,7.7833,7.5713,7.7657,66129600],["1996-11-01",7.7657,7.7657,7.6332,7.6862,61486400],["1996-11-04",7.695,7.8275,7.6597,7.801,46838400],["1996-11-05",7.801,8.0837,7.801,8.0572,82406400],["1996-11-06",8.0572,8.4371,8.0042,8.4018,111770400],["1996-11-07",8.4813,8.817,8.3929,8.6315,129250400],["1996-11-08",8.6138,8.6933,8.5078,8.6403,69125600],["1996-11-11",8.6226,8.764,8.5696,8.7552,49158400],["1996-11-12",8.8347,8.8435,8.4901,8.552,98851200],["1996-11-13",8.5608,8.5785,8.3764,8.4459,72973600],["1996-11-14",8.3841,8.5696,8.3488,8.4724,77549600],["1996-11-15",8.4989,8.4989,8.1544,8.1897,121340000],["1996-11-18",8.2162,8.2692,8.0307,8.1544,98204800],["1996-11-19",8.1367,8.552,8.1279,8.5343,89967200],["1996-11-20",8.5785,8.7993,8.5266,8.5431,99407200],["1996-11-21",8.605,8.6138,8.3223,8.4018,95869600],["1996-11-22",8.4636,8.6668,8.4283,8.658,76026400],["1996-11-25",8.6138,8.6668,8.4371,8.5873,62263200],["1996-11-26",8.6138,8.7993,8.4459,8.7463,124950400],["1996-11-27",8.7905,8.9937,8.7286,8.9495,85092800],["1996-11-29",8.9672,8.9937,8.9495,8.9672,19584800],["1996-12-02",8.9053,9.0114,8.7905,8.9849,62268000],["1996-12-03",9.0025,9.1439,8.8788,8.8965,75824000],["1996-12-04",8.976,9.1615,8.8965,9.1527,97301600],["1996-12-05",9.2146,9.2146,8.9937,9.0644,82200800],["1996-12-06",8.7993,9.0202,8.7198,8.8833,104533600],["1996-12-09",8.8877,9.1969,8.8877,9.1969,59799200],["1996-12-10",9.3824,9.4266,9.1174,9.1262,86302400],["1996-12-11",9.0997,9.6828,9.0467,9.674,168052000],["1996-12-12",9.9743,10.0008,9.6651,9.674,151984800],["1996-12-13",9.6563,9.6916,9.3294,9.3559,125048800],["1996-12-16",9.4266,9.4619,8.9672,8.9937,118759200],["1996-12-17",8.9495,9.2499,8.9318,9.1881,119589600],["1996-12-18",9.3471,9.6033,9.2764,9.5944,85812000],["1996-12-19",9.7093,9.8153,9.6121,9.7181,89845600],["1996-12-20",9.7535,9.7535,9.4884,9.5149,107156000],["1996-12-23",9.5326,9.5326,9.3382,9.3471,57603200],["1996-12-24",9.3559,9.5856,9.2499,9.5768,34854400],["1996-12-26",9.6033,9.7711,9.5503,9.6563,49676800],["1996-12-27",9.6916,9.7005,9.5326,9.5679,33370400],["1996-12-30",9.621,9.6563,9.4178,9.4178,45784000],["1996-12-31",9.4266,9.4708,9.2411,9.2543,51322400],["1997-01-02",9.3117,9.3294,9.0202,9.2146,97639200],["1997-01-03",9.4001,9.7888,9.3736,9.78,95648000],["1997-01-06",9.833,10.0185,9.7358,9.8153,120549600],["1997-01-07",9.7932,10.1422,9.6828,10.1334,96153600],["1997-01-08",10.1775,10.2924,10.0196,10.0538,125510400],["1997-01-09",10.1334,10.1775,10.0185,10.1069,77420000],["1997-01-10",10.045,10.2305,10.0008,10.2129,111907200],["1997-01-13",10.3012,10.4437,10.1775,10.3807,116600000],["1997-01-14",10.4514,10.5839,10.3542,10.3984,113872800],["1997-01-15",10.4249,10.4514,10.0008,10.0362,227419200],["1997-01-16",10.1599,10.3189,10.0406,10.0627,133381600],["1997-01-17",10.0362,10.2747,10.0362,10.1819,97962400],["1997-01-20",10.204,10.3145,10.1764,10.2659,58668800],["1997-01-21",10.257,10.4867,10.2394,10.4647,64573600],["1997-01-22",10.4956,10.7606,10.3719,10.7518,88490400],["1997-01-23",10.8313,11.0168,10.7164,10.7253,99123200],["1997-01-24",10.743,10.9285,10.6281,10.6369,114352000],["1997-01-27",10.6645,10.7606,10.5486,10.6104,69532000],["1997-01-28",10.7871,10.8666,10.5839,10.6723,58843200],["1997-01-29",10.7819,10.9409,10.7112,10.9409,74363200],["1997-01-30",11.0735,11.3298,11.0116,11.3209,88168000],["1997-01-31",11.3563,11.5949,11.3298,11.4712,100647200],["1997-02-03",11.5596,11.6656,11.4535,11.5861,77328000],["1997-02-04",11.6126,11.6568,11.48,11.6479,89346400],["1997-02-05",11.5154,11.5242,10.9586,11.1177,187991200],["1997-02-06",11.0912,11.1265,10.6581,10.826,180376800],["1997-02-07",10.9763,11.1177,10.9056,11.0558,117951200],["1997-02-10",11.153,11.2149,10.6747,10.72,126322400],["1997-02-11",10.8967,10.9409,10.3577,10.7288,151842400],["1997-02-12",10.7288,11.1,10.6405,11.0823,112742400],["1997-02-13",11.1707,11.2414,11.0293,11.1,96499200],["1997-02-14",11.0381,11.1,10.8526,10.9233,69313600],["1997-02-18",10.9056,10.9674,10.7553,10.9321,60033600],["1997-02-19",10.8967,11.0116,10.8349,10.8791,55190400],["1997-02-20",10.7642,10.8172,10.5598,10.5963,128985600],["1997-02-21",10.5698,10.5797,10.2781,10.3488,127490400],["1997-02-24",10.1721,10.5698,10.0572,10.5432,131964800],["1997-02-25",10.6581,10.7023,10.4284,10.5256,99163200],["1997-02-26",10.4991,10.5167,10.2339,10.3488,94690400],["1997-02-27",10.3311,10.34,9.8716,9.8793,101312000],["1997-02-28",9.8628,10.2251,9.686,10.0307,149775200],["1997-03-03",9.9776,10.3223,9.9334,10.3135,82524000],["1997-03-04",10.3665,10.5786,10.3223,10.3488,120270400],["1997-03-05",10.4637,10.5786,10.4372,10.5698,99617600],["1997-03-06",10.5698,10.6228,10.2604,10.2781,115592000],["1997-03-07",10.3577,10.4637,10.0749,10.1456,86213600],["1997-03-10",10.1279,10.3046,10.0042,10.2339,82115200],["1997-03-11",10.2251,10.3311,10.1455,10.1721,80986400],["1997-03-12",10.119,10.1721,9.8981,10.0925,98388000],["1997-03-13",10.013,10.1456,9.8981,9.9865,90898400],["1997-03-14",10.0483,10.1279,9.7213,9.7479,81598400],["1997-03-17",9.6241,9.6683,9.2883,9.6418,161466400],["1997-03-18",9.7037,9.7567,9.5358,9.6683,95223200],["1997-03-19",9.5799,9.6153,9.3325,9.4297,134926400],["1997-03-20",9.4474,9.5623,9.2795,9.4209,107778400],["1997-03-21",9.4474,9.4872,9.2176,9.2264,82396800],["1997-03-24",9.1646,9.2706,8.8906,9.2353,169920800],["1997-03-25",9.2795,9.5446,9.1911,9.4209,115583200],["1997-03-26",9.5269,9.9511,9.4916,9.9423,127732800],["1997-03-27",10.0749,10.1721,9.7037,9.8362,140616000],["1997-03-31",9.8097,9.9158,9.686,9.8362,107790400],["1997-04-01",9.7302,9.8804,9.7125,9.8495,90782400],["1997-04-02",9.8186,9.8539,9.6506,9.686,102557600],["1997-04-03",9.633,9.9688,9.6241,9.9423,102904800],["1997-04-04",9.8893,10.2781,9.8716,10.2516,125324800],["1997-04-07",10.3223,10.5432,10.2472,10.2604,98964000],["1997-04-08",10.287,10.3753,10.2074,10.3654,84747200],["1997-04-09",10.4284,10.4814,10.0395,10.0572,81705600],["1997-04-10",10.0925,10.0925,9.6871,9.7037,123181600],["1997-04-11",9.5623,9.5623,9.1734,9.2264,192564000],["1997-04-14",9.3413,9.4651,9.222,9.4562,154790400],["1997-04-15",9.3413,9.4385,9.0674,9.2618,199704800],["1997-04-16",9.2618,9.5092,9.253,9.4739,100414400],["1997-04-17",9.5623,9.823,9.5092,9.7567,130948000],["1997-04-18",9.9246,9.9246,9.686,9.6948,106872000],["1997-04-21",9.686,9.908,9.633,9.7832,89620000],["1997-04-22",9.8009,9.9865,9.7214,9.96,81165600],["1997-04-23",9.9865,10.3665,9.96,10.34,121205600],["1997-04-24",10.4814,10.5432,10.3311,10.3311,118114400],["1997-04-25",10.1986,10.3135,10.1721,10.1721,79637600],["1997-04-28",10.1986,10.393,10.1279,10.3488,80194400],["1997-04-29",10.5468,10.6176,10.4673,10.6087,84341600],["1997-04-30",10.5734,10.8563,10.5645,10.8297,122580000],["1997-05-01",10.8474,10.9535,10.7413,10.874,96868000],["1997-05-02",10.9447,11.148,10.8916,11.148,77264000],["1997-05-05",11.2099,11.4928,11.1436,11.4928,104702400],["1997-05-06",11.3602,11.3867,11.1303,11.1745,103409600],["1997-05-07",11.0331,11.316,11.0154,11.0242,81708000],["1997-05-08",10.9712,11.3414,10.9624,11.2276,99770400],["1997-05-09",11.3779,11.4221,11.1569,11.2806,93159200],["1997-05-12",11.3248,11.3513,11.1834,11.2541,68047200],["1997-05-13",11.1745,11.2099,10.6795,10.7767,153694400],["1997-05-14",10.5734,10.8121,10.3347,10.8032,192022400],["1997-05-15",10.8651,11.2187,10.8121,11.1834,92104800],["1997-05-16",11.0861,11.179,10.9624,10.9712,85354400],["1997-05-19",10.98,11.0861,10.8209,10.9447,53624000],["1997-05-20",10.9977,11.3955,10.9977,11.3867,94090400],["1997-05-21",11.5635,11.6784,11.4574,11.4928,105252800],["1997-05-22",11.5105,11.5812,11.2983,11.4132,71460000],["1997-05-23",11.5105,11.5989,11.4221,11.5414,43351200],["1997-05-27",11.5547,11.979,11.4928,11.9746,106044800],["1997-05-28",12.0011,12.0055,11.705,11.8199,110245600],["1997-05-29",11.8376,11.8453,11.5193,11.5823,93404800],["1997-05-30",10.0783,10.8651,9.9015,10.7148,459014400],["1997-06-02",10.8916,10.9358,10.5468,10.5911,186443200],["1997-06-03",10.5026,10.5026,10.243,10.2551,178820800],["1997-06-04",10.3082,10.4673,9.9899,10.0783,173323200],["1997-06-05",10.2109,10.2894,10.0871,10.1236,112872000],["1997-06-06",10.1755,10.3877,10.1137,10.3258,85673600],["1997-06-09",10.4584,10.5911,10.4584,10.5557,95966400],["1997-06-10",10.4982,10.538,10.2286,10.2684,109618400],["1997-06-11",10.2728,10.4584,10.0518,10.4319,104075200],["1997-06-12",10.1137,10.2905,10.0429,10.1601,147144800],["1997-06-13",10.1755,10.3966,10.0606,10.2374,120024800],["1997-06-16",10.2993,10.4231,10.2286,10.4142,54288800],["1997-06-17",10.4187,10.6176,10.3612,10.5866,84719200],["1997-06-18",10.4275,10.5026,10.3303,10.3656,77522400],["1997-06-19",10.3612,10.4319,10.2374,10.3568,67169600],["1997-06-20",10.3524,10.5159,10.3258,10.3789,70870400],["1997-06-23",10.3258,10.4142,10.2639,10.2684,55217600],["1997-06-24",10.3612,10.5071,10.2684,10.4673,59868800],["1997-06-25",10.5203,10.5292,10.317,10.3745,71621600],["1997-06-26",10.2816,10.37,10.1579,10.1623,89320800],["1997-06-27",10.2551,10.2639,10.0429,10.0606,83198400],["1997-06-30",10.0871,10.1534,9.9545,10.0297,73996800],["1997-07-01",10.0429,10.0518,9.8042,9.8352,120094400],["1997-07-02",9.9015,10.1225,9.8308,10.1137,126900000],["1997-07-03",10.2286,10.2772,10.1137,10.2507,69645600],["1997-07-07",10.3037,10.538,10.2816,10.4231,81052800],["1997-07-08",10.454,10.6353,10.3435,10.5822,88640800],["1997-07-09",10.6795,10.9314,10.6795,10.7944,134427200],["1997-07-10",10.7855,10.8563,10.591,10.6176,104671200],["1997-07-11",10.6441,10.8916,10.5999,10.8784,88641600],["1997-07-14",10.927,11.1723,10.8563,11.1392,91014800],["1997-07-15",11.4221,11.59,11.2718,11.4442,137650400],["1997-07-16",12.2177,12.5713,11.9879,12.5006,188827600],["1997-07-17",12.4829,12.6863,12.1824,12.4211,102946400],["1997-07-18",12.2708,12.3945,11.9879,12.2266,89768400],["1997-07-21",12.1912,12.2354,11.9613,12.1205,57112400],["1997-07-22",12.1028,12.5802,12.0785,12.5537,63344000],["1997-07-23",12.6774,12.8366,12.589,12.6332,66578000],["1997-07-24",12.589,12.8189,12.5006,12.6951,48846000],["1997-07-25",12.6951,12.8896,12.5006,12.6155,49560000],["1997-07-28",12.6244,12.6951,12.4387,12.5271,31066400],["1997-07-29",12.3945,12.5183,12.2884,12.4653,38321200],["1997-07-30",12.3811,12.7879,12.3457,12.6464,42040800],["1997-07-31",12.7613,13.0355,12.6198,12.9913,71150800],["1997-08-01",13.1239,13.345,12.8056,13.2477,87386800],["1997-08-04",13.2301,13.7253,13.1416,13.6899,69578400],["1997-08-05",13.8226,14.1675,13.7076,14.1056,86284400],["1997-08-06",14.194,14.4328,13.9287,14.1586,74238000],["1997-08-07",14.362,14.4063,14.1498,14.1586,62813600],["1997-08-08",13.9199,14.1166,13.5661,13.8403,83373600],["1997-08-11",13.7607,13.8491,13.2654,13.6015,73399600],["1997-08-12",13.743,13.9552,13.4423,13.4865,47946800],["1997-08-13",13.7607,13.8845,13.3362,13.6369,63879200],["1997-08-14",13.7076,13.7607,13.4511,13.5661,48156400],["1997-08-15",13.4954,13.5484,13.0178,13.0355,66631600],["1997-08-18",12.9824,13.4069,12.7171,13.3804,80085600],["1997-08-19",13.5838,13.9022,13.4932,13.8535,68073600],["1997-08-20",13.9375,14.2559,13.7784,14.2205,62654800],["1997-08-21",14.2736,14.2736,13.8226,13.9199,62813200],["1997-08-22",12.9824,13.6192,12.9736,13.6103,120192400],["1997-08-25",13.5219,13.6722,13.2301,13.3273,65676400],["1997-08-26",13.2301,13.3362,13.0974,13.1151,46042800],["1997-08-27",13.0267,13.3185,13.0001,13.3096,44534400],["1997-08-28",13.0709,13.3362,12.8851,13.0709,58621600],["1997-08-29",12.9824,13.2124,12.9471,13.0355,38895600],["1997-09-02",13.177,13.513,13.1593,13.4511,50916400],["1997-09-03",13.4423,13.5838,13.2654,13.2743,46066400],["1997-09-04",13.2654,13.5661,13.2301,13.3892,46934400],["1997-09-05",13.5484,13.6192,13.3539,13.3804,39409200],["1997-09-08",13.5396,13.6988,13.4777,13.575,40360400],["1997-09-09",13.6103,13.8403,13.5838,13.8314,56717600],["1997-09-10",13.7784,13.8911,13.5131,13.5131,55259200],["1997-09-11",13.4246,13.5838,13.1947,13.4777,51296000],["1997-09-12",13.3273,13.4069,13.2301,13.3362,42529600],["1997-09-15",13.3273,13.5042,13.0178,13.0266,33224000],["1997-09-16",13.1593,13.6369,13.0886,13.5573,59700400],["1997-09-17",13.743,13.8314,13.4423,13.5352,70784000],["1997-09-18",13.5926,13.7961,13.4246,13.4423,37023200],["1997-09-19",13.4777,13.5307,13.4158,13.5042,45282400],["1997-09-22",13.5219,13.8226,13.4954,13.6369,43994000],["1997-09-23",13.7076,14.0437,13.6722,14.026,57432000],["1997-09-24",14.0083,14.026,13.4954,13.5307,60664800],["1997-09-25",13.4069,13.6103,13.1593,13.177,54458400],["1997-09-26",13.3185,13.3185,13.1416,13.1681,52354800],["1997-09-29",13.2566,13.5838,13.2124,13.4954,27963200],["1997-09-30",13.4246,13.4423,13.0532,13.062,62021200],["1997-10-01",13.1239,13.2124,12.8233,13.1947,74075600],["1997-10-02",13.2389,13.2743,12.9736,13.177,28330400],["1997-10-03",13.4069,13.4069,13.0532,13.2035,43604000],["1997-10-06",13.3185,13.4069,13.1858,13.2301,39713600],["1997-10-07",13.3185,13.5307,13.2477,13.4777,42537600],["1997-10-08",13.3716,13.4423,13.2389,13.3804,48621600],["1997-10-09",13.3185,13.4777,13.2477,13.3981,42205600],["1997-10-10",13.3185,13.334,13.1593,13.1593,39668000],["1997-10-13",13.2301,13.2477,12.9824,13.0974,46409600],["1997-10-14",13.1062,13.1593,12.7437,12.9913,87709200],["1997-10-15",12.1069,12.3457,12.0981,12.2661,265154400],["1997-10-16",12.3811,12.3899,11.9743,12.0804,90182000],["1997-10-17",11.9743,12.045,11.5851,11.7443,98338400],["1997-10-20",11.9212,12.045,11.762,11.8947,74026800],["1997-10-21",12.16,12.16,12.0096,12.045,60264800],["1997-10-22",12.1511,12.1865,11.8681,11.877,50656400],["1997-10-23",11.6028,11.8328,11.426,11.5851,93489600],["1997-10-24",11.7797,11.8151,11.0722,11.3198,122778800],["1997-10-27",11.1275,11.2845,10.462,10.577,105164000],["1997-10-28",11.2756,12.2749,9.7987,12.0273,207800400],["1997-10-29",11.7662,11.7839,11.2177,11.3592,131943200],["1997-10-30",11.0054,11.1823,10.7046,10.7223,106263200],["1997-10-31",11.0761,11.0938,10.793,10.8992,87862000],["1997-11-03",11.1027,11.1823,10.9854,11.1115,66579600],["1997-11-04",11.1292,11.2531,10.6338,10.7488,99530800],["1997-11-05",10.8992,10.8992,10.5276,10.563,101704800],["1997-11-06",10.6072,10.6072,10.3241,10.4038,91430800],["1997-11-07",10.2357,11.0407,10.1937,10.9611,159223600],["1997-11-10",10.9434,11.0761,10.6006,10.6338,79038800],["1997-11-11",10.6338,10.9523,10.6161,10.793,41917600],["1997-11-12",10.7399,11.0407,10.5807,10.6072,80271200],["1997-11-13",10.7665,11.0407,10.5807,11.0319,71534400],["1997-11-14",11.085,11.2,10.8815,11.1469,51246800],["1997-11-17",11.3238,11.4831,11.2531,11.3858,56116800],["1997-11-18",11.3592,11.4123,11.1204,11.1469,44351600],["1997-11-19",11.1292,11.2973,11.0673,11.1911,43050000],["1997-11-20",11.2531,11.5185,11.1469,11.4477,53910800],["1997-11-21",11.5715,11.5715,11.2796,11.3592,57960800],["1997-11-24",11.2796,11.4477,11.0584,11.0584,56716000],["1997-11-25",11.0496,11.0584,10.7576,10.8196,70640800],["1997-11-26",10.8726,10.97,10.8107,10.8461,33229600],["1997-11-28",10.8815,11.023,10.793,10.9877,13943200],["1997-12-01",11.1115,11.5715,11.0673,11.5362,69122000],["1997-12-02",11.4565,11.4654,10.9191,11.0496,68329600],["1997-12-03",11.0054,11.2088,10.7753,11.1115,55119600],["1997-12-04",11.1823,11.2,10.7576,10.8549,82224000],["1997-12-05",10.8461,11.0761,10.8107,10.9788,53776400],["1997-12-08",11.0584,11.2088,10.9788,11.1027,40209600],["1997-12-09",11.0407,11.1292,10.6802,10.7046,64254800],["1997-12-10",10.6249,10.6869,10.3153,10.5719,81685200],["1997-12-11",10.3418,10.4392,10.1561,10.1649,90031600],["1997-12-12",10.2268,10.2976,9.9172,9.9791,78581200],["1997-12-15",9.9437,10.448,9.7845,10.2091,108536400],["1997-12-16",10.3153,10.4303,9.9791,10.0764,61343200],["1997-12-17",10.2534,10.2799,9.811,9.8376,77272800],["1997-12-18",9.8907,9.9084,9.6076,9.7845,93845600],["1997-12-19",9.6252,9.926,9.5368,9.9083,109067600],["1997-12-22",10.2976,10.3949,10.0499,10.1118,75592000],["1997-12-23",10.1118,10.2954,9.9106,9.9349,44389200],["1997-12-24",10.0587,10.0986,9.8929,9.9437,22021600],["1997-12-26",9.9614,10.0587,9.9084,10.0322,14815600],["1997-12-29",10.1384,10.1738,9.9437,10.0234,40644000],["1997-12-30",10.0676,10.2091,10.0587,10.1472,41157200],["1997-12-31",10.1561,10.1649,9.926,9.9437,42123600],["1998-01-02",10.0057,10.2799,9.9791,10.2799,40927200],["1998-01-05",10.3418,10.636,10.1914,10.5453,78368400],["1998-01-06",10.4568,10.5188,10.2888,10.3507,48313600],["1998-01-07",10.2976,10.4215,10.1295,10.2976,55380800],["1998-01-08",10.2268,10.5895,10.2091,10.5188,75730400],["1998-01-09",10.5542,10.6161,10.0831,10.1738,88028800],["1998-01-12",10.0234,10.7134,10.0057,10.7046,123747600],["1998-01-13",10.8107,10.9346,10.793,10.8903,97348000],["1998-01-14",10.8992,10.908,10.5276,10.678,123962000],["1998-01-15",10.5984,10.8107,10.563,10.6603,53458400],["1998-01-16",10.7311,10.7399,10.563,10.5896,59281200],["1998-01-20",10.6338,10.8019,10.5984,10.793,49972000],["1998-01-21",10.678,10.9965,10.6692,10.8549,69415200],["1998-01-22",10.7576,10.97,10.7488,10.8284,49898000],["1998-01-23",10.8815,11.023,10.8284,10.9257,56184800],["1998-01-26",10.8992,11.0407,10.8992,10.9965,44695200],["1998-01-27",11.023,11.2619,10.9523,11.2088,58713200],["1998-01-28",11.2927,11.5317,11.2573,11.452,67063600],["1998-01-29",11.3724,11.7352,11.3635,11.6113,72366400],["1998-01-30",11.6821,11.7175,11.452,11.4697,45384000],["1998-02-02",11.6821,11.8392,11.6379,11.7618,62426000],["1998-02-03",11.8945,12.337,11.8414,12.222,99884400],["1998-02-04",12.1954,12.5052,12.1246,12.399,75391600],["1998-02-05",12.5671,12.753,12.1954,12.2485,97320800],["1998-02-06",12.1423,12.4609,12.1246,12.3968,52042800],["1998-02-09",12.3813,12.4432,12.0981,12.1512,45804400],["1998-02-10",12.0981,12.4344,12.045,12.2131,59575200],["1998-02-11",12.1335,12.1866,11.9299,12.045,64918000],["1998-02-12",11.8768,12.0715,11.7175,12.0361,70388800],["1998-02-13",11.9476,12.0273,11.868,11.868,39093600],["1998-02-17",11.983,12.0273,11.8857,11.983,41481600],["1998-02-18",11.9476,12.3193,11.9299,12.3105,65802800],["1998-02-19",12.6025,12.9034,12.4786,12.8238,136295200],["1998-02-20",12.9211,13.0804,12.8149,13.0008,98482000],["1998-02-23",13.1689,13.399,13.0804,13.3371,68921200],["1998-02-24",13.3282,13.5406,13.0627,13.0804,75785200],["1998-02-25",13.1247,13.3636,13.1158,13.3105,49980000],["1998-02-26",13.2751,13.3194,13.0627,13.0716,55918800],["1998-02-27",13.0185,13.0804,12.6733,12.6999,73563600],["1998-03-02",12.7176,12.9388,12.3901,12.4078,71733600],["1998-03-03",12.1689,12.222,11.9122,12.0804,116639200],["1998-03-04",12.0273,12.3105,12.0096,12.2397,54200000],["1998-03-05",10.629,10.9564,10.6201,10.6998,369330400],["1998-03-06",10.9564,11.0803,10.7794,11.0626,128355600],["1998-03-09",11.0803,11.098,10.6113,10.629,107076800],["1998-03-10",10.8325,10.8325,10.6113,10.6909,68406000],["1998-03-11",10.8414,10.8502,10.629,10.744,56479200],["1998-03-12",10.7794,10.8591,10.6644,10.8148,39483600],["1998-03-13",10.9033,10.9741,10.8414,10.8502,33584400],["1998-03-16",10.9122,11.0272,10.9033,11.0007,36159600],["1998-03-17",10.9741,11.0007,10.7086,10.8679,55440400],["1998-03-18",10.7529,10.9653,10.744,10.9033,32528000],["1998-03-19",10.9564,11.0361,10.8679,10.9476,34558000],["1998-03-20",10.9741,10.9741,10.6644,10.7263,64090800],["1998-03-23",10.6909,10.6909,10.5405,10.629,73635600],["1998-03-24",10.6467,10.744,10.4785,10.5405,62888800],["1998-03-25",10.744,10.8237,10.6555,10.7706,66587600],["1998-03-26",10.8945,11.0803,10.8679,11.0715,55606400],["1998-03-27",11.0892,11.2662,11.0803,11.1688,72785200],["1998-03-30",11.1334,11.1511,10.921,10.9564,44500400],["1998-03-31",10.8591,11.0803,10.8502,11.0538,57452000],["1998-04-01",10.9741,11.0361,10.8237,10.9741,60100800],["1998-04-02",10.8945,10.9741,10.7706,10.8148,44330800],["1998-04-03",10.8502,11.0272,10.7794,10.8679,74411200],["1998-04-06",10.7883,10.7971,10.4608,10.4608,71554000],["1998-04-07",10.4785,10.5316,10.213,10.2838,73555200],["1998-04-08",10.3369,10.3989,10.098,10.275,80134000],["1998-04-09",10.4962,10.5759,10.3989,10.4431,58564000],["1998-04-13",10.4608,10.8325,10.4077,10.7971,63446000],["1998-04-14",10.7086,10.8945,10.629,10.7617,69982000],["1998-04-15",11.0715,11.2573,10.5847,10.6024,142813200],["1998-04-16",10.3989,10.6024,10.3745,10.5316,72342800],["1998-04-17",10.4874,10.6644,10.4697,10.6467,45112800],["1998-04-20",10.6113,10.8502,10.6024,10.8325,40400400],["1998-04-21",11.0095,11.1865,10.9918,11.1777,93195600],["1998-04-22",11.2219,11.9653,11.2042,11.9034,151875200],["1998-04-23",11.7883,12.045,11.6202,11.7883,98472000],["1998-04-24",11.5936,11.806,11.5051,11.6202,68476800],["1998-04-27",11.3635,11.5228,11.1511,11.3281,83156000],["1998-04-28",11.4343,11.5228,11.0803,11.2308,61831600],["1998-04-29",11.2616,11.4032,11.1553,11.3501,41810400],["1998-04-30",11.4209,11.5537,11.2439,11.4475,50554000],["1998-05-01",11.4652,11.6865,11.3501,11.6334,45786400],["1998-05-04",11.6511,11.8282,11.5095,11.6157,36578000],["1998-05-05",11.5803,11.722,11.5537,11.598,34794800],["1998-05-06",11.6423,11.6511,11.4387,11.5272,32992800],["1998-05-07",11.536,11.6511,11.4298,11.4741,39124400],["1998-05-08",11.4209,11.9256,11.4121,11.9079,68384800],["1998-05-11",11.8813,12.023,11.6865,11.6865,47877600],["1998-05-12",11.6777,11.9964,11.6246,11.9787,48472800],["1998-05-13",11.9876,12.085,11.8636,12.0141,52413200],["1998-05-14",11.8725,12.1027,11.8193,11.9787,56047600],["1998-05-15",11.7839,11.7928,11.3147,11.3767,98584000],["1998-05-18",11.3324,11.5183,11.1022,11.2439,44609200],["1998-05-19",11.2881,11.4298,11.1996,11.2704,36790800],["1998-05-20",11.2262,11.2439,10.8366,10.9074,69038000],["1998-05-21",10.8101,10.8455,10.4559,10.5002,95151600],["1998-05-22",10.5887,10.5887,10.4736,10.5267,41110800],["1998-05-26",10.6861,10.7481,10.4736,10.5799,51538000],["1998-05-27",10.4117,10.5445,10.3231,10.5267,65520000],["1998-05-28",10.4294,10.6064,10.3585,10.4117,45670800],["1998-05-29",10.4294,10.4825,10.0929,10.1195,77225200],["1998-06-01",9.7919,9.8273,9.5794,9.6325,108380000],["1998-06-02",9.7742,9.8362,9.6591,9.8096,72040400],["1998-06-03",9.9336,10.0132,9.3005,9.3404,104560000],["1998-06-04",9.5794,9.7742,9.4643,9.6591,82716000],["1998-06-05",9.8008,9.907,9.5971,9.8893,59046000],["1998-06-08",9.907,9.9159,9.5971,9.8185,70268800],["1998-06-09",9.8008,9.969,9.7211,9.9424,51892800],["1998-06-10",9.8893,9.9513,9.6768,9.7122,48955600],["1998-06-11",9.7476,9.8273,9.6503,9.7122,43135600],["1998-06-12",9.6945,9.7034,9.3404,9.6945,72079600],["1998-06-15",9.5263,9.7388,9.4643,9.4732,53234000],["1998-06-16",9.5971,9.8981,9.5086,9.8893,68256000],["1998-06-17",9.8981,10.0487,9.7211,9.8096,69139200],["1998-06-18",9.7919,9.9247,9.668,9.8716,41916400],["1998-06-19",10.0044,10.0066,9.7388,9.9159,68891600],["1998-06-22",9.8981,10.5356,9.8716,10.4648,80072000],["1998-06-23",10.5887,10.7304,10.5267,10.6595,75155200],["1998-06-24",10.633,10.9783,10.3784,10.9606,76740400],["1998-06-25",10.9429,10.996,10.6418,10.7127,55333600],["1998-06-26",10.7038,10.9251,10.6241,10.8189,42892800],["1998-06-29",10.8897,10.9429,10.5887,10.7392,44950000],["1998-06-30",10.5976,10.6773,10.4116,10.5002,50669200],["1998-07-01",10.5799,10.6772,10.2611,10.6507,69999600],["1998-07-02",10.5622,10.6418,10.3674,10.3762,40194000],["1998-07-06",10.2789,10.4736,10.2346,10.4094,35581600],["1998-07-07",10.3585,10.6684,10.2788,10.6418,54239600],["1998-07-08",10.7127,11.0934,10.7038,11.0934,87268000],["1998-07-09",10.9871,11.3855,10.9517,11.297,96395200],["1998-07-10",11.2616,11.4032,11.0845,11.297,57320000],["1998-07-13",11.297,11.6865,11.2616,11.6688,77118400],["1998-07-14",11.7131,11.8105,11.3855,11.4298,88694000],["1998-07-15",11.4896,12.0407,11.4564,11.9344,168073200],["1998-07-16",11.899,12.023,11.7574,11.9344,67307200],["1998-07-17",11.8813,11.8902,11.6777,11.7751,50119200],["1998-07-20",11.6688,11.7662,11.5537,11.5803,37541600],["1998-07-21",11.5272,12.0141,11.5006,11.5626,79948000],["1998-07-22",11.4209,11.7574,11.4209,11.6688,65818400],["1998-07-23",11.5715,12.0318,11.536,11.6954,85404000],["1998-07-24",11.722,11.899,11.5626,11.7662,58984800],["1998-07-27",11.6511,12.2,11.5803,12.1912,84463600],["1998-07-28",12.2974,12.5011,12.1115,12.1292,118007600],["1998-07-29",12.2355,12.2974,11.961,11.9876,57039600],["1998-07-30",12.1381,12.4302,12.0407,12.4125,58014400],["1998-07-31",12.3683,12.4479,11.9344,11.961,48032800],["1998-08-03",11.8459,12.2,11.7751,12.0141,55863600],["1998-08-04",12.0938,12.1823,11.5626,11.6069,77434000],["1998-08-05",11.6288,11.9853,11.496,11.9211,91450400],["1998-08-06",11.7617,12.4082,11.7617,12.3285,94552800],["1998-08-07",12.4525,12.6031,12.2399,12.2842,81810000],["1998-08-10",12.2222,12.4348,12.1425,12.2754,49170800],["1998-08-11",11.9388,12.0982,11.8768,11.9831,72920000],["1998-08-12",12.1159,12.1868,11.9565,12.1337,55206000],["1998-08-13",12.1691,12.3285,11.9742,12.0805,65314000],["1998-08-14",12.1779,12.2931,12.1248,12.2134,62301600],["1998-08-17",12.1514,12.7182,12.1514,12.6916,95816400],["1998-08-18",12.6739,13.1256,12.6651,12.9573,119604800],["1998-08-19",13.0282,13.0725,12.6473,12.6916,67748800],["1998-08-20",12.3285,12.5056,12.0982,12.1868,134286800],["1998-08-21",11.9831,12.1425,11.6731,12.0362,116136000],["1998-08-24",12.0717,12.2554,11.8281,11.992,84328800],["1998-08-25",12.1159,12.1691,11.8591,11.9632,52442400],["1998-08-26",11.7174,11.9742,11.6465,11.7617,52515200],["1998-08-27",11.5314,11.6288,10.876,11.3011,133454800],["1998-08-28",11.1063,11.4163,10.7343,10.9114,94445200],["1998-08-31",10.8937,10.9734,10.0523,10.0878,104269200],["1998-09-01",10.0523,10.876,9.8841,10.7697,109021200],["1998-09-02",10.814,11.0443,10.4952,10.6103,84881200],["1998-09-03",10.6369,11.1594,10.566,10.876,107758800],["1998-09-04",11.0089,11.1771,10.7874,11.0886,64649200],["1998-09-08",11.5048,11.62,11.248,11.6067,83092800],["1998-09-09",11.7351,11.9919,11.496,11.5137,94456000],["1998-09-10",11.3011,11.4251,10.9734,11.2037,76448800],["1998-09-11",11.7971,12.054,11.62,12.0362,150086000],["1998-09-14",12.0097,12.2665,11.9831,12.1602,67960000],["1998-09-15",12.0451,12.2045,11.9831,12.1779,47313200],["1998-09-16",12.1957,12.3019,11.8591,12.054,45172000],["1998-09-17",11.744,11.9388,11.6731,11.7617,56430800],["1998-09-18",11.7882,11.8325,11.62,11.7617,50604800],["1998-09-21",11.5137,11.992,11.4251,11.992,39437600],["1998-09-22",12.0539,12.0805,11.8148,11.8414,40890800],["1998-09-23",11.9211,12.3374,11.8857,12.3374,67808400],["1998-09-24",12.2931,12.4879,11.9565,12.0894,62723200],["1998-09-25",11.9919,12.5765,11.9034,12.5145,69451200],["1998-09-28",12.5322,12.6119,12.2134,12.3285,60137200],["1998-09-29",12.3816,12.5588,12.2931,12.5411,52740000],["1998-09-30",12.3728,12.4702,12.1337,12.1514,45350000],["1998-10-01",11.9388,12.1071,11.6288,11.8237,61390000],["1998-10-02",11.7351,12.0451,11.5137,11.8857,59275600],["1998-10-05",11.6997,11.8591,11.0266,11.4163,78511200],["1998-10-06",11.6997,11.7971,11.1329,11.2834,82609600],["1998-10-07",11.1771,11.496,11.124,11.2037,82892800],["1998-10-08",10.8849,11.3897,10.7432,11.1151,120596800],["1998-10-09",11.2923,11.9388,11.248,11.8768,87274400],["1998-10-12",12.0274,12.1691,11.9388,12.1071,62548400],["1998-10-13",11.9742,12.1071,11.6111,11.8414,100670000],["1998-10-14",11.7263,11.9388,11.6377,11.6997,110875600],["1998-10-15",11.6643,12.0805,11.5491,11.9831,73935600],["1998-10-16",12.0717,12.1159,11.8414,11.868,76712800],["1998-10-19",11.7794,12.0628,11.7085,12.0451,59394800],["1998-10-20",12.1514,12.3639,11.9742,11.9831,83388000],["1998-10-21",12.0717,12.3462,11.992,12.3374,57402000],["1998-10-22",12.2134,12.4525,12.1248,12.3816,48283600],["1998-10-23",12.2665,12.6031,12.2399,12.3639,56905200],["1998-10-26",12.3374,12.6208,12.2577,12.6031,49700400],["1998-10-27",12.6739,12.7182,12.3639,12.3728,52743200],["1998-10-28",12.3019,12.6828,12.2931,12.6429,48941600],["1998-10-29",12.5588,12.8422,12.5499,12.7182,73024000],["1998-10-30",12.7536,12.8688,12.6296,12.6385,47807600],["1998-11-02",12.7182,13.037,12.6916,13.0105,52581200],["1998-11-03",12.9219,13.0105,12.7093,12.8156,51115600],["1998-11-04",12.9896,13.4681,12.9099,13.4415,109783600],["1998-11-05",13.3264,13.3972,13.22,13.3264,58649600],["1998-11-06",13.2998,13.5922,13.2643,13.5301,65113200],["1998-11-09",13.4504,13.6188,13.2466,13.6099,47542000],["1998-11-10",13.6631,14.1061,13.5656,13.8314,85904400],["1998-11-11",14.4251,14.7972,14.4073,14.6997,126148400],["1998-11-12",14.5491,14.8947,14.3719,14.558,72308800],["1998-11-13",14.3719,14.8681,14.3719,14.7086,59891600],["1998-11-16",14.9124,15.1694,14.8947,15.1516,49532000],["1998-11-17",15.063,15.5947,14.9744,15.382,58458400],["1998-11-18",15.3643,15.7187,15.3466,15.5769,51899200],["1998-11-19",15.7098,16.3301,15.701,16.0022,94157600],["1998-11-20",16.144,16.1795,15.7453,15.8871,67536400],["1998-11-23",15.8605,16.4276,15.6744,16.0997,57492000],["1998-11-24",15.9491,16.1972,15.6478,15.6567,46309600],["1998-11-25",15.7364,15.8959,15.2757,15.5592,58885200],["1998-11-27",15.4972,15.6301,15.4529,15.5947,17278400],["1998-11-30",15.6921,15.9114,15.2402,15.258,63109600],["1998-12-01",15.001,16.3035,14.9833,16.3035,76924400],["1998-12-02",16.1529,16.3035,15.7896,16.0997,64597200],["1998-12-03",16.0997,16.6048,15.4352,15.5238,78229200],["1998-12-04",16.0554,16.4896,16.0377,16.4896,70552400],["1998-12-07",16.5339,16.9415,16.4985,16.8617,51056000],["1998-12-08",17.0478,17.5794,16.8972,17.0212,99456000],["1998-12-09",17.1896,17.225,16.7731,16.8972,50258800],["1998-12-10",16.8086,17.0301,16.1972,16.2504,61700800],["1998-12-11",16.2326,16.6225,16.0909,16.5073,54904800],["1998-12-14",16.2326,16.3744,15.763,15.8162,61902800],["1998-12-15",16.0023,16.4785,15.8782,16.4364,70154000],["1998-12-16",16.5162,16.5871,16.0731,16.1795,44630800],["1998-12-17",16.2858,16.6491,16.2681,16.5693,39876800],["1998-12-18",16.9858,17.0921,16.8529,17.0124,63221600],["1998-12-21",17.0832,17.5794,17.0035,17.3934,38856400],["1998-12-22",17.3491,17.4022,16.7643,16.8794,46193200],["1998-12-23",17.7212,17.7212,17.2073,17.7212,79884400],["1998-12-24",17.6946,17.8896,17.5174,17.7212,17430800],["1998-12-28",17.8187,17.8187,17.2959,17.3136,27864400],["1998-12-29",17.3136,17.5794,17.0655,17.163,40452000],["1998-12-30",17.0832,17.4288,16.8795,16.8972,41480400],["1998-12-31",16.9769,17.101,16.7643,16.8086,29049600],["1999-01-04",17.0035,17.4554,16.9681,17.1275,65404800],["1999-01-05",17.0832,17.7389,17.0124,17.4731,65518800],["1999-01-06",17.8453,18.3946,17.6149,18.3592,107730400],["1999-01-07",18.0934,18.5718,18.0756,18.3237,54466400],["1999-01-08",18.5895,18.6427,18.1642,18.3858,43911200],["1999-01-11",18.9706,20.0427,18.5541,19.8123,105812800],["1999-01-12",20.1667,20.2022,19.068,19.2187,103578000],["1999-01-13",18.6161,20.149,18.5718,19.706,118809200],["1999-01-14",19.8478,19.8478,18.9263,18.9617,82390800],["1999-01-15",19.0326,19.387,18.9971,19.1921,63951200],["1999-01-19",19.4845,19.7946,19.1389,19.7591,43302400],["1999-01-20",19.9718,20.3705,19.5111,19.5997,61501200],["1999-01-21",19.4224,19.5111,18.749,18.9263,63926400],["1999-01-22",18.5364,18.8199,18.2174,18.2706,87440800],["1999-01-25",18.4123,18.6073,17.9427,18.5187,59519200],["1999-01-26",18.8376,19.4224,18.6604,19.4136,68130000],["1999-01-27",19.3693,19.4933,18.8022,18.8199,57336000],["1999-01-28",19.4402,19.6528,19.1389,19.449,83802000],["1999-01-29",19.5465,20.0073,19.3338,19.9807,57248400],["1999-02-01",19.9452,19.9452,19.4224,19.5465,52246000],["1999-02-02",19.5642,19.5731,18.8199,19.0857,59669200],["1999-02-03",18.9347,19.7148,18.8372,19.6705,57020000],["1999-02-04",19.3956,19.4311,18.4383,18.456,86413200],["1999-02-05",18.6865,18.7929,17.4011,18.0926,135059600],["1999-02-08",18.4205,18.9524,18.066,18.7219,69630800],["1999-02-09",18.6599,18.8017,17.6937,17.7734,80440000],["1999-02-10",17.7912,18.3851,17.5961,18.2699,67522400],["1999-02-11",18.3851,18.9436,18.128,18.8992,54106800],["1999-02-12",18.6156,18.6156,17.8355,17.9419,73194800],["1999-02-16",18.323,18.5092,17.7468,17.9241,59492800],["1999-02-17",17.5784,18.2167,17.5341,17.6759,81443200],["1999-02-18",17.8709,18.4205,17.6937,18.1723,71698800],["1999-02-19",18.2078,18.5269,18.066,18.1635,50430400],["1999-02-22",18.1191,18.846,17.7823,18.8372,60588800],["1999-02-23",18.7574,19.502,18.651,19.0411,73702800],["1999-02-24",18.9967,19.4134,18.4737,18.4915,65650400],["1999-02-25",18.2964,18.4383,17.738,18.1192,79470000],["1999-02-26",17.5696,17.5873,16.8604,17.0111,167201200],["1999-03-01",16.8515,16.8781,16.2665,16.6033,128595600],["1999-03-02",16.3994,16.426,15.5396,15.575,134460000],["1999-03-03",16.0094,16.3108,15.6016,16.2665,136544000],["1999-03-04",16.426,16.7185,15.6548,16.0803,105008400],["1999-03-05",16.4881,16.6122,15.9207,16.2576,87876400],["1999-03-08",16.7008,17.0266,16.5945,16.9668,73882400],["1999-03-09",16.9047,17.0465,16.2753,16.3551,90112800],["1999-03-10",16.5856,16.7895,16.3462,16.5767,80239200],["1999-03-11",16.7274,16.9313,16.4703,16.754,60116000],["1999-03-12",16.8604,17.0022,16.5945,16.7717,68498000],["1999-03-15",16.8604,16.8604,16.559,16.7185,44557200],["1999-03-16",16.7983,17.3745,16.7186,17.0731,84968800],["1999-03-17",17.1263,17.3568,16.9668,17.0909,58679200],["1999-03-18",17.277,17.4454,17.1086,17.277,54057600],["1999-03-19",17.5784,17.6405,16.8648,16.8781,71022800],["1999-03-22",16.8958,16.9136,16.3108,16.3285,49174000],["1999-03-23",16.3906,16.5944,16.1335,16.2487,66840000],["1999-03-24",16.2753,16.9402,16.2044,16.9136,64180000],["1999-03-25",17.0465,17.0643,16.559,16.7274,60403200],["1999-03-26",16.7363,17.1795,16.5413,16.5501,53682400],["1999-03-29",16.6742,17.2504,16.4703,17.2416,44410400],["1999-03-30",17.1175,17.4454,17.1086,17.2416,50729200],["1999-03-31",17.2859,17.5164,16.8427,16.8604,38569200],["1999-04-01",17.0111,17.215,16.8604,17.144,32888800],["1999-04-05",17.2859,18.0837,17.2682,18.0837,56909600],["1999-04-06",17.9773,18.6067,17.8709,18.5003,70669200],["1999-04-07",18.6422,18.9347,18.2255,18.7397,65404400],["1999-04-08",18.7219,18.917,18.2167,18.589,54526400],["1999-04-09",18.7751,18.8195,18.4471,18.5535,44679200],["1999-04-12",17.4809,17.7202,17.0199,17.3745,83342600],["1999-04-13",17.8532,17.8709,16.9668,17.1618,71036800],["1999-04-14",17.41,17.4454,15.9562,16.1689,104478400],["1999-04-15",16.5945,16.6299,16.0271,16.5767,63876800],["1999-04-16",16.4172,16.559,16.0138,16.2399,34904400],["1999-04-19",16.2044,16.7363,15.6016,15.7434,64349400],["1999-04-20",15.9562,16.1689,15.7434,16.0448,39453400],["1999-04-21",16.3285,16.8781,15.9207,16.5767,43047400],["1999-04-22",17.0199,17.4809,16.8781,17.4454,56996800],["1999-04-23",17.5695,18.0128,17.3036,17.5164,44717000],["1999-04-26",17.7823,18.3319,17.7291,18.2787,37821600],["1999-04-27",18.1723,18.3851,17.605,17.6582,36775400],["1999-04-28",17.7114,17.9773,17.2681,17.3568,29094000],["1999-04-29",17.4454,17.4809,16.9845,17.2504,29336200],["1999-04-30",17.4632,17.6582,16.8249,17.3568,28045000],["1999-05-03",17.3568,17.9064,17.2859,17.9064,29665000],["1999-05-04",17.8178,18.1369,17.4632,17.4986,29221200],["1999-05-05",17.5072,18.4473,17.2056,18.1634,35256800],["1999-05-06",18.0215,18.1457,16.6025,16.9395,58030600],["1999-05-07",17.2233,17.5071,16.9218,17.2943,38797800],["1999-05-10",17.3475,17.5426,17.0637,17.2056,21220200],["1999-05-11",17.3652,17.7732,17.2233,17.6845,28584200],["1999-05-12",17.6491,17.8796,17.2056,17.7377,23681000],["1999-05-13",17.8619,17.8796,17.0282,17.046,27664200],["1999-05-14",16.8509,16.9218,16.301,16.4606,45267200],["1999-05-17",16.3365,16.8863,16.23,16.8686,30004600],["1999-05-18",16.975,16.9927,16.4784,16.7267,32767400],["1999-05-19",16.7622,16.975,16.3897,16.9395,34605800],["1999-05-20",17.0105,17.0637,16.3542,16.3719,42619000],["1999-05-21",16.3808,16.4251,16.0172,16.1768,39350400],["1999-05-24",16.2478,16.2478,15.7511,15.8753,35671000],["1999-05-25",15.9817,15.9817,14.9706,15.0061,66201200],["1999-05-26",15.2545,15.2545,14.474,14.6691,73240000],["1999-05-27",14.8288,15.4318,14.6869,15.0771,55010800],["1999-05-28",15.219,15.3786,14.8997,15.3431,34955400],["1999-06-01",15.2722,15.2899,14.2257,14.3853,57058600],["1999-06-02",14.6159,14.8598,14.2966,14.7401,57670600],["1999-06-03",14.8997,14.9352,14.2789,14.3321,49020400],["1999-06-04",14.6336,15.1303,14.5804,15.0948,50203800],["1999-06-07",15.3077,15.4673,15.0771,15.1658,37754200],["1999-06-08",15.1126,15.2899,14.6159,14.6691,32770200],["1999-06-09",14.9352,15.2367,14.7578,15.0771,44114800],["1999-06-10",15.1835,15.7334,15.148,15.7156,61884400],["1999-06-11",15.9285,16.0881,15.3964,15.4496,45783200],["1999-06-14",15.556,15.7511,15.3254,15.4318,24989400],["1999-06-15",15.5383,15.9285,15.5205,15.8043,27586800],["1999-06-16",16.3187,16.9573,16.2478,16.9395,61416000],["1999-06-17",16.2478,16.5759,16.1413,16.4606,46763200],["1999-06-18",15.8575,15.9285,15.4318,15.5915,80073000],["1999-06-21",15.8221,16.1946,15.7334,16.1236,31147400],["1999-06-22",15.8221,16.2123,15.6269,15.8043,32863600],["1999-06-23",15.8575,16.1768,15.7511,16.0527,22939200],["1999-06-24",15.9994,16.0172,15.6092,15.6269,26697400],["1999-06-25",15.7511,15.9817,15.5737,15.6979,23760600],["1999-06-28",15.7688,16.1768,15.6979,16.1768,23692000],["1999-06-29",16.1768,16.8154,16.0881,16.8154,43264600],["1999-06-30",16.7976,16.9928,16.0527,16.8863,38437200],["1999-07-01",16.9573,17.9329,16.8154,17.8442,61648600],["1999-07-02",17.8264,18.1634,17.8087,18.0215,37455600],["1999-07-06",18.4118,18.6601,18.0747,18.128,57441400],["1999-07-07",18.2167,18.394,17.9861,18.2699,34634200],["1999-07-08",18.1102,18.6956,18.057,18.6601,37003000],["1999-07-09",18.6246,18.8331,18.2699,18.802,35534000],["1999-07-12",18.8375,18.9262,18.4472,18.5714,41699000],["1999-07-13",18.4118,18.7665,18.3053,18.5537,46768600],["1999-07-14",18.9794,19.3164,18.6202,19.2987,89826200],["1999-07-15",19.4406,19.4938,19.0858,19.21,47663000],["1999-07-16",19.2987,19.3341,19.0149,19.0503,32286600],["1999-07-19",19.0503,19.2987,19.0149,19.1745,33173000],["1999-07-20",19.0681,19.0681,18.3408,18.4295,42724000],["1999-07-21",18.5005,18.7311,18.3231,18.6069,28579200],["1999-07-22",18.4827,18.5891,18.0925,18.128,29924600],["1999-07-23",18.2521,18.4472,17.9151,18.2167,27393200],["1999-07-26",17.8442,18.5005,17.8087,17.8442,35694200],["1999-07-27",18.3408,19.3341,18.3231,19.1745,77952200],["1999-07-28",19.139,20.0969,19.0148,19.9549,83384400],["1999-07-29",19.5292,20.1545,19.3696,19.7244,72512000],["1999-07-30",19.9017,20.3629,19.5825,19.5825,58118000],["1999-08-02",19.8308,20.8064,19.7244,20.2388,77483200],["1999-08-03",20.5226,20.8773,20.0082,20.6999,75450600],["1999-08-04",20.7085,21.0988,20.6197,20.673,53272800],["1999-08-05",20.4245,20.5842,19.7325,20.2826,59293200],["1999-08-06",20.0874,20.8149,20.0164,20.3181,42893200],["1999-08-09",20.4068,21.1343,20.0519,20.8504,54494600],["1999-08-10",20.7085,21.1343,20.3181,20.3713,67205200],["1999-08-11",20.9924,21.6489,20.8859,21.578,80989400],["1999-08-12",21.4183,21.7909,21.3118,21.5602,48030000],["1999-08-13",21.8441,22.6604,21.8441,22.6427,46873400],["1999-08-16",22.5007,22.5539,22.0393,22.3055,35343600],["1999-08-17",22.5184,22.5717,22.0038,22.4297,32726200],["1999-08-18",22.27,22.6604,22.1636,22.2878,32524600],["1999-08-19",22.0039,22.2345,21.8087,21.9506,32120600],["1999-08-20",22.1281,22.7314,21.8619,22.6959,35718000],["1999-08-23",22.8556,23.5654,22.6959,23.5477,49839000],["1999-08-24",23.3702,23.9913,23.3525,23.6009,61735000],["1999-08-25",23.4944,23.9558,23.104,23.7606,48070800],["1999-08-26",23.6896,23.8138,22.9621,23.0153,43461800],["1999-08-27",23.388,23.7074,23.2283,23.5654,40881200],["1999-08-30",23.5832,23.8848,23.0331,23.3525,34043600],["1999-08-31",23.3702,23.7074,22.8024,23.3347,43185000],["1999-09-01",23.7606,24.1687,23.6186,23.6896,53947000],["1999-09-02",23.3525,24.4172,23.2815,24.222,50979600],["1999-09-03",24.7188,25.4109,24.7011,25.3577,48828400],["1999-09-07",25.2689,25.371,24.7721,24.8785,39605600],["1999-09-08",24.7011,25.1625,24.2929,24.3994,44545800],["1999-09-09",24.5059,24.9318,24.2752,24.914,39662000],["1999-09-10",24.9318,24.9495,24.3817,24.8076,32576600],["1999-09-13",24.5769,24.8785,23.8671,23.9558,36046600],["1999-09-14",23.9558,24.3817,23.8671,24.3639,36912800],["1999-09-15",24.5946,24.5946,23.4944,23.5654,46949000],["1999-09-16",23.388,23.6896,22.8201,23.4589,56585200],["1999-09-17",23.4412,24.0978,23.3347,24.0268,51575200],["1999-09-20",24.0445,24.3107,23.7251,23.8671,20707200],["1999-09-21",23.7784,23.7784,23.2637,23.2815,38608600],["1999-09-22",23.3702,23.7606,23.104,23.5122,42055400],["1999-09-23",23.6009,23.6186,21.7199,22.0039,73686000],["1999-09-24",21.3473,21.6135,20.6197,21.4848,124564000],["1999-09-27",21.7732,22.6427,21.507,22.199,71235400],["1999-09-28",22.1458,22.2168,21.365,22.0039,50034400],["1999-09-29",22.0038,22.1281,21.2585,21.3473,46331800],["1999-09-30",21.3473,21.649,20.8327,21.0989,46111600],["1999-10-01",21.0811,21.436,20.8859,21.2763,37753600],["1999-10-04",21.0634,21.9506,20.9037,21.8619,41334800],["1999-10-05",22.0393,22.1991,21.2941,21.6312,39542200],["1999-10-06",21.8264,22.1635,21.6134,21.8441,36667600],["1999-10-07",21.8086,22.0926,21.2053,21.4715,35291000],["1999-10-08",21.5425,21.8086,21.2408,21.4892,36361800],["1999-10-11",21.6312,22.0571,21.5957,21.7199,24459000],["1999-10-12",22.2345,22.6604,21.507,21.7732,88521800],["1999-10-13",20.6197,21.0146,20.2648,20.4778,120722000],["1999-10-14",20.5532,20.8682,20.0164,20.8238,51861200],["1999-10-15",20.4778,20.8149,20.1051,20.1229,48653200],["1999-10-18",20.0341,20.1584,19.0404,19.697,58185800],["1999-10-19",19.768,19.8035,18.4548,18.4903,84401400],["1999-10-20",19.1646,19.8744,19.0404,19.8567,65099000],["1999-10-21",19.4308,20.5133,19.2711,20.3536,53021200],["1999-10-22",20.6907,21.1166,20.5665,20.8504,61746200],["1999-10-25",20.7262,20.7617,20.1051,20.2293,35013800],["1999-10-26",21.0811,21.1876,20.2293,20.2826,56708600],["1999-10-27",20.0696,20.0874,19.2889,19.7147,72186600],["1999-10-28",20.1938,20.5133,19.9099,20.4955,73409000],["1999-10-29",21.5602,22.1635,21.4892,21.9861,84593000],["1999-11-01",22.0393,22.2345,21.5602,21.578,45868200],["1999-11-02",21.8796,22.199,21.7377,22.0039,40676400],["1999-11-03",22.2609,22.9177,22.0834,22.6514,50480200],["1999-11-04",22.8467,23.2195,22.7757,23.1662,43687000],["1999-11-05",23.397,23.8231,23.2373,23.397,39674400],["1999-11-08",23.1662,23.61,22.9355,23.326,26942400],["1999-11-09",23.3615,23.3615,22.5449,22.7402,33702800],["1999-11-10",22.4384,23.1485,22.2254,22.4384,34175200],["1999-11-11",22.6692,22.8467,22.1899,22.5627,32186200],["1999-11-12",22.4739,22.5449,21.1603,21.6396,87515200],["1999-11-15",21.6396,21.6529,21.0183,21.036,39333800],["1999-11-16",21.1603,21.8704,20.9118,21.7461,55737400],["1999-11-17",21.8881,22.3674,21.1603,21.2313,47086400],["1999-11-18",21.4976,22.2964,21.4842,22.2964,37706400],["1999-11-19",22.1544,22.829,22.0834,22.6869,46497200],["1999-11-22",22.971,23.113,22.4029,22.8645,36870800],["1999-11-23",22.9088,23.1485,22.1544,22.4384,41043600],["1999-11-24",22.7047,23.3615,22.4739,23.3438,33626800],["1999-11-26",23.2905,23.3615,22.7757,22.7935,14182200],["1999-11-29",22.7934,22.8112,22.2254,22.4207,32651200],["1999-11-30",22.2786,22.6337,21.7461,21.7816,34865800],["1999-12-01",21.6041,22.0301,21.3023,21.6751,45556600],["1999-12-02",21.4798,22.1899,21.4443,22.0301,31118400],["1999-12-03",22.4384,22.7224,22.2964,22.3497,36542200],["1999-12-06",22.3852,22.5449,21.9236,22.1189,28640000],["1999-12-07",22.2254,22.2786,21.6751,21.9236,33654200],["1999-12-08",21.7106,22.0124,21.0182,21.1603,52680200],["1999-12-09",21.4798,21.4798,20.4857,20.8052,53826600],["1999-12-10",20.8763,21.0183,20.3437,20.5212,56234800],["1999-12-13",20.2372,21.3555,20.0419,21.036,47804800],["1999-12-14",21.1958,21.3023,20.5567,20.5745,41743400],["1999-12-15",20.5079,22.505,20.4857,22.4207,82046800],["1999-12-16",22.6514,23.042,22.5449,22.7935,50160200],["1999-12-17",23.113,23.5745,22.8645,23.3083,69469600],["1999-12-20",23.539,23.6278,22.4739,23.0242,36251400],["1999-12-21",22.8822,23.6455,22.7224,23.539,34670400],["1999-12-22",23.5923,23.7521,23.184,23.4325,24926600],["1999-12-23",23.681,23.8408,23.4325,23.61,21641600],["1999-12-27",23.6988,24.1781,23.468,24.1604,28611000],["1999-12-28",23.9828,24.2846,23.539,23.5745,23457400],["1999-12-29",23.468,24.1071,23.4148,23.8231,16024200],["1999-12-30",23.9473,24.2491,23.5035,23.7698,14885400],["1999-12-31",23.8053,23.8231,23.2728,23.3793,11572000],["2000-01-03",23.65,24.8172,23.6455,24.7107,57710200],["2000-01-04",24.2669,24.9592,23.3615,23.5568,51019600],["2000-01-05",23.5745,24.3911,22.8645,23.7521,52389000],["2000-01-06",23.2195,23.681,22.2076,22.3674,55171200],["2000-01-07",22.0124,23.2905,21.9769,23.2905,41096400],["2000-01-10",24.3556,24.7817,23.8941,24.3556,53619800],["2000-01-11",25.1545,26.2373,25.0746,25.474,105481800],["2000-01-12",25.8113,26.9119,25.3497,25.9178,97326600],["2000-01-13",26.3261,26.4148,25.3675,25.8645,76104200],["2000-01-14",27.977,30.2848,27.906,29.2729,184405200],["2000-01-18",28.4874,30.0362,28.4741,29.0066,102100600],["2000-01-19",28.6871,29.0066,28.3676,28.4208,45568000],["2000-01-20",28.332,28.6338,27.1072,27.1604,70002000],["2000-01-21",27.2669,27.906,27.1604,27.8172,55558200],["2000-01-24",29.0377,29.7877,27.906,28.0658,74832600],["2000-01-25",28.2255,28.9179,27.6752,28.8469,51382600],["2000-01-26",28.6161,28.7403,27.3734,27.4089,49306200],["2000-01-27",28.2255,28.7226,27.1249,27.8705,61482000],["2000-01-28",27.622,28.048,26.4326,26.6989,53922800],["2000-01-31",26.5924,28.1368,26.3793,28.1013,68453200],["2000-02-01",27.9415,28.8291,27.4444,28.8113,48051400],["2000-02-02",28.6871,29.2374,28.3143,28.4208,52080600],["2000-02-03",28.891,29.7256,28.6247,29.6013,56126000],["2000-02-04",29.6546,30.7555,29.6191,29.7611,55953800],["2000-02-07",29.8144,30.72,29.5835,30.6667,42810000],["2000-02-08",30.9154,31.2705,30.6845,30.9154,38026000],["2000-02-09",30.72,30.9331,29.6901,29.7256,38615200],["2000-02-10",29.6546,30.72,29.3172,30.578,43539200],["2000-02-11",30.4714,30.8976,29.9032,30.0807,37756000],["2000-02-14",30.205,31.235,30.0142,31.2172,34374200],["2000-02-15",31.235,32.0696,29.9032,31.821,62771400],["2000-02-16",31.6434,32.0696,30.4004,30.4537,46050000],["2000-02-17",30.9331,31.9275,30.649,31.2527,48669600],["2000-02-18",31.2527,31.3948,29.8854,29.9387,50370000],["2000-02-22",29.7966,30.3471,28.8555,30.3293,45793600],["2000-02-23",29.9209,31.5724,29.6368,30.9864,40842000],["2000-02-24",31.9452,33.0995,31.3237,32.4602,85347800],["2000-02-25",32.3537,32.7799,32.0518,32.1761,46299000],["2000-02-28",31.7144,32.549,30.7555,31.9275,47422200],["2000-02-29",32.1583,32.8509,31.6256,32.1051,44414200],["2000-03-01",32.0695,33.206,31.963,32.9219,40813000],["2000-03-02",32.7799,33.2593,32.4247,32.8864,36469800],["2000-03-03",33.2415,34.0228,32.8509,33.8808,34285000],["2000-03-06",33.5257,33.7743,33.1528,33.3481,28032000],["2000-03-07",33.4724,34.0939,32.7266,32.8864,39924200],["2000-03-08",32.9929,33.0817,31.892,32.6556,46391200],["2000-03-09",32.3004,33.6677,31.821,33.6322,38375800],["2000-03-10",33.4901,34.2715,33.3481,34.1472,43497600],["2000-03-13",33.7565,35.6565,33.7387,34.6976,67439200],["2000-03-14",35.3014,35.692,33.4724,33.4901,56785000],["2000-03-15",33.8275,34.9817,33.721,34.1472,48895600],["2000-03-16",35.0173,35.621,33.9873,35.5322,54972800],["2000-03-17",35.3191,36.9351,35.2304,36.8995,60851000],["2000-03-20",36.9173,39.0304,36.9173,38.3556,65163600],["2000-03-21",38.3556,39.4566,38.107,39.3323,51231000],["2000-03-22",39.8827,41.3033,39.6341,40.9304,53693200],["2000-03-23",40.451,40.8239,39.6164,40.522,45593800],["2000-03-24",39.8117,41.0547,39.1014,39.5098,46898000],["2000-03-27",39.6696,40.8416,39.5098,40.5397,35766200],["2000-03-28",39.9538,40.5042,38.3911,38.551,44857800],["2000-03-29",38.7818,39.1192,37.3612,37.4678,61325400],["2000-03-30",36.864,37.8939,34.964,36.0827,71646800],["2000-03-31",36.8285,38.3201,36.4379,37.4855,58442200],["2000-04-03",37.3257,37.7874,35.7275,37.1126,50071600],["2000-04-04",37.3612,38.0715,33.8098,37.7164,87341800],["2000-04-05",36.8995,38.0715,36.2958,36.8995,62101800],["2000-04-06",36.722,37.3967,36.0827,36.8818,55134000],["2000-04-07",37.3257,38.9239,37.308,38.8706,51357200],["2000-04-10",39.0659,39.5098,37.1836,37.2547,44849000],["2000-04-11",36.935,38.1425,36.2203,37.1481,53071200],["2000-04-12",36.9173,37.4678,34.5911,34.6266,60169600],["2000-04-13",35.0528,36.722,34.307,34.4135,69414600],["2000-04-14",33.863,34.307,30.791,31.3948,92800400],["2000-04-17",31.2527,35.0173,31.1284,34.9462,88873400],["2000-04-18",35.9761,37.2192,35.5855,36.6509,98558000],["2000-04-19",35.6876,35.7276,33.792,33.8275,87377800],["2000-04-20",33.5079,33.9163,32.6733,32.7799,45799000],["2000-04-24",31.5368,33.0995,31.3593,32.9929,58320200],["2000-04-25",34.0184,35.5855,33.9518,35.5145,51342400],["2000-04-26",35.3014,35.5144,34.2714,34.3247,47572000],["2000-04-27",33.4013,35.9584,33.2415,35.6032,61088400],["2000-04-28",36.3668,36.6687,35.7631,36.0294,44336400],["2000-05-01",36.3491,37.2192,35.8696,36.1182,42389800],["2000-05-02",35.7631,36.2603,34.3425,34.4313,43871400],["2000-05-03",34.1379,34.2799,32.9301,33.8359,58988600],["2000-05-04",33.7471,34.2799,33.2675,33.978,40984800],["2000-05-05",33.8181,35.2035,33.8181,35.0615,34217400],["2000-05-08",34.7417,34.8661,33.3919,33.4274,40937800],["2000-05-09",33.6405,33.8892,32.6814,33.232,43054000],["2000-05-10",32.5393,33.1077,29.875,30.1415,97225600],["2000-05-11",30.4434,32.9656,30.2303,32.8413,70267600],["2000-05-12",33.1432,33.9602,32.6103,32.6814,38429400],["2000-05-15",32.5571,33.605,32.042,33.5695,41105400],["2000-05-16",34.0313,34.9194,33.7293,34.6352,44468400],["2000-05-17",34.7773,35.6476,34.2089,35.0082,65543200],["2000-05-18",35.2035,35.9495,34.9904,35.2213,50141400],["2000-05-19",34.6352,35.1325,33.0544,33.4984,71968000],["2000-05-22",33.3919,33.6938,31.6512,33.6405,59249600],["2000-05-23",33.4629,34.0668,31.2072,31.2249,50385800],["2000-05-24",31.1539,33.5828,31.1184,33.3563,75482200],["2000-05-25",33.7293,34.7417,32.2729,32.7347,50488800],["2000-05-26",32.6814,34.0668,32.5038,33.4096,30851000],["2000-05-30",33.8892,35.7719,33.8537,35.7364,41768000],["2000-05-31",35.8785,36.358,35.3811,35.4344,54089600],["2000-06-01",35.8607,36.9442,35.843,36.8554,45978400],["2000-06-02",37.7435,38.2408,37.5126,38.1342,42657400],["2000-06-05",37.6902,38.3651,37.2817,37.6724,39176000],["2000-06-06",37.3172,38.3829,36.8021,36.8198,47425200],["2000-06-07",36.7311,36.7666,35.7186,36.6422,39753400],["2000-06-08",36.8376,37.3705,35.8074,35.8607,34394000],["2000-06-09",36.3581,36.3758,35.6654,36.1094,27519200],["2000-06-12",36.3225,36.3758,35.4167,35.541,25947000],["2000-06-13",35.3812,37.4726,35.2746,37.3705,39126600],["2000-06-14",37.1928,37.3172,35.8074,35.9318,37008800],["2000-06-15",36.0161,36.962,35.9495,36.4469,33411000],["2000-06-16",36.731,36.8554,35.7719,35.8252,44086200],["2000-06-19",36.5001,38.8447,36.4824,38.7914,61221200],["2000-06-20",38.6315,39.8571,38.6315,39.3065,58579400],["2000-06-21",38.7559,39.5729,38.6493,39.5019,32891400],["2000-06-22",39.2177,39.3242,38.0809,38.0987,29696200],["2000-06-23",38.4362,39.0756,38.1165,38.1875,30321600],["2000-06-26",38.596,38.9912,37.6902,38.1342,29904800],["2000-06-27",38.0632,38.7914,37.2994,37.3349,33370400],["2000-06-28",37.4948,38.5605,37.2284,37.6191,30631800],["2000-06-29",37.2461,38.1875,37.0863,37.4415,47136200],["2000-06-30",37.1929,38.1165,36.8376,37.9921,41431200],["2000-07-03",38.1164,38.898,38.001,38.898,15083800],["2000-07-05",37.8323,38.223,37.3349,37.406,42005200],["2000-07-06",37.3705,38.8802,37.1041,38.8269,44906200],["2000-07-07",39.1466,39.7505,38.6848,39.5907,37286800],["2000-07-10",39.1466,39.786,38.9335,39.1644,31349400],["2000-07-11",39.2887,40.1413,38.969,39.4486,42782000],["2000-07-12",39.8571,40.4255,39.4308,40.1235,29824200],["2000-07-13",39.8926,41.207,39.8571,40.6919,45176000],["2000-07-14",40.9228,41.7931,40.6564,41.6865,37471800],["2000-07-17",41.6688,41.9174,41.0294,41.58,46580000],["2000-07-18",41.1537,41.1581,40.1946,40.6386,50683600],["2000-07-19",41.1892,41.5267,39.2177,39.2532,72188400],["2000-07-20",39.4841,40.7096,39.1821,40.5498,60488400],["2000-07-21",40.39,40.4255,39.2354,39.271,32086600],["2000-07-24",39.271,40.3544,39.1111,39.2177,39835400],["2000-07-25",39.4264,40.3367,39.1289,40.0347,29623200],["2000-07-26",39.5019,39.8216,38.8092,39.5019,46639800],["2000-07-27",39.3598,39.8926,38.6493,38.9335,39223800],["2000-07-28",39.2177,39.6084,36.5889,36.6955,55433800],["2000-07-31",37.1929,38.4006,36.66,37.9388,30470700],["2000-08-01",38.1164,38.2941,36.5179,36.731,25001100],["2000-08-02",37.0863,37.5836,35.914,35.9851,33226800],["2000-08-03",35.1436,37.1691,34.3618,36.9914,34941100],["2000-08-04",37.6488,37.6665,34.9304,35.57,34939700],["2000-08-07",35.6056,36.6005,34.7527,35.7832,30634400],["2000-08-08",35.6766,36.032,34.9659,35.037,24900100],["2000-08-09",35.7477,36.8848,35.7299,36.1386,30071900],["2000-08-10",35.9253,36.8492,35.2502,35.2502,16678400],["2000-08-11",35.1791,36.4584,34.575,36.2807,22509600],["2000-08-14",36.636,38.0929,36.1741,38.0574,25665000],["2000-08-15",37.9864,39.0879,37.5244,38.5905,34464300],["2000-08-16",39.0169,39.5143,38.4128,38.697,24609500],["2000-08-17",38.9458,40.6514,38.9103,39.8342,40495900],["2000-08-18",40.3671,41.4687,39.9407,40.1184,35795600],["2000-08-21",41.3177,42.1084,40.1184,40.9713,46024300],["2000-08-22",41.2022,41.8596,41.0068,41.0068,31693500],["2000-08-23",40.6159,42.5703,40.1895,42.4282,36177000],["2000-08-24",42.3926,43.1122,41.5043,42.215,23352900],["2000-08-25",42.0018,42.3216,41.2911,41.4687,20844200],["2000-08-28",41.6464,43.1033,41.5043,42.0018,42760500],["2000-08-29",41.6819,42.6058,41.5753,42.1083,23023100],["2000-08-30",41.9307,42.286,41.3621,41.7886,21770400],["2000-08-31",42.0018,42.9967,41.8596,42.5703,28530700],["2000-09-01",42.9967,43.0323,41.753,42.0373,18322000],["2000-09-05",40.4027,40.5804,38.8036,39.3722,58396000],["2000-09-06",38.697,38.9458,36.9559,37.3556,62344900],["2000-09-07",37.8709,39.0524,37.6666,38.3417,34716000],["2000-09-08",38.1996,38.3417,36.9203,37.1691,29681800],["2000-09-11",37.2757,38.0219,36.3518,36.7782,30507800],["2000-09-12",36.9914,38.0574,36.7071,36.9203,28997300],["2000-09-13",35.0725,35.9964,34.3974,34.8238,70068400],["2000-09-14",35.5345,35.7477,33.6867,33.8999,50489200],["2000-09-15",33.9354,34.042,32.1942,32.7006,75675900],["2000-09-18",33.1892,33.6867,31.5546,31.7323,50767100],["2000-09-19",32.5141,34.3974,32.3009,34.3263,58855100],["2000-09-20",34.8238,36.103,34.3618,35.8543,70335900],["2000-09-21",35.2858,35.7832,34.3263,34.9571,57112300],["2000-09-22",26.5798,28.1433,26.4377,27.255,308734400],["2000-09-25",28.4631,28.5431,25.4427,25.798,130214700],["2000-09-26",26.4021,26.4377,24.3411,24.6254,112681600],["2000-09-27",25.3716,25.9757,24.6965,24.9452,80365100],["2000-09-28",25.0873,25.3361,24.7231,25.265,66739000],["2000-09-29",24.9097,24.9452,23.5238,23.6304,72985600],["2000-10-02",24.4122,24.4122,22.671,22.8131,66785700],["2000-10-03",23.7459,24.1634,22.8131,22.9197,81206500],["2000-10-04",23.3106,24.3056,23.1685,23.8792,63726000],["2000-10-05",23.9503,24.0924,23.0264,23.3106,52072400],["2000-10-06",23.5238,24.0213,22.3156,22.7065,69734600],["2000-10-09",22.9908,23.0441,21.605,22.2091,56544700],["2000-10-10",22.2801,22.8487,21.2852,21.3562,68882800],["2000-10-11",21.0364,21.676,19.8993,20.1125,122056600],["2000-10-12",21.1075,21.8892,19.8993,21.1075,100212800],["2000-10-13",21.0986,23.1685,21.0009,22.9553,80908800],["2000-10-16",22.2446,22.2801,20.1125,20.2902,92057900],["2000-10-17",20.6811,20.8232,19.8993,20.5745,78642100],["2000-10-18",20.61,22.6355,20.0415,21.7116,16790000],["2000-10-19",23.8881,24.0568,23.2396,23.8436,64250700],["2000-10-20",23.666,25.2295,23.5238,24.4833,59899600],["2000-10-23",24.8386,25.5848,24.0924,24.6254,43746200],["2000-10-24",24.8031,25.3005,23.666,23.8792,46937000],["2000-10-25",23.8792,24.7675,23.3906,23.4883,53225900],["2000-10-26",23.8792,25.5848,23.7015,25.4071,50811900],["2000-10-27",26.0823,26.7219,25.496,26.3666,50197800],["2000-10-30",26.1267,26.2245,24.9452,25.5848,49111200],["2000-10-31",25.9757,26.6864,25.4072,25.5848,55793900],["2000-11-01",25.194,26.4732,25.1229,25.5138,47654600],["2000-11-02",26.4377,27.2194,26.3666,26.5443,65511800],["2000-11-03",26.8045,26.8756,25.8802,26.129,31103600],["2000-11-06",26.5201,26.9467,26.3779,26.4845,24583500],["2000-11-07",26.5912,26.6267,25.7735,26.2712,21043200],["2000-11-08",26.3068,26.3423,24.1383,24.2805,38074100],["2000-11-09",24.0672,24.1027,22.7163,23.5339,48864700],["2000-11-10",21.6142,22.183,21.0454,21.0454,94080100],["2000-11-13",21.0454,22.6096,20.4766,21.7209,81393300],["2000-11-14",23.0362,23.4628,22.4319,23.2851,48677100],["2000-11-15",23.7117,24.3871,23.1784,23.605,41961500],["2000-11-16",23.4628,24.4226,22.6185,22.7518,39523700],["2000-11-17",22.8229,23.7472,22.4674,23.605,40986100],["2000-11-20",23.3206,24.4227,23.1073,23.3917,37495900],["2000-11-21",24.1383,24.6715,23.5695,24.2449,36760300],["2000-11-22",24.0316,24.9559,23.3561,23.4272,36702700],["2000-11-24",24.3516,25.027,23.8894,24.9914,20684000],["2000-11-27",25.8446,26.5912,24.8848,24.9914,52923300],["2000-11-28",24.5649,25.3825,23.8894,23.9072,49700800],["2000-11-29",24.1027,24.7426,23.2851,24.316,61411300],["2000-11-30",21.8986,22.1475,20.9388,21.6498,78955300],["2000-12-01",21.8986,21.8986,19.2324,19.4101,1155400],["2000-12-04",19.9789,20.1034,18.237,18.7347,82755800],["2000-12-05",19.6945,20.761,19.339,20.4766,75071400],["2000-12-06",20.0856,20.0856,17.7749,18.0593,102012000],["2000-12-07",18.4503,18.9124,17.8815,18.3792,68263600],["2000-12-08",19.7656,19.8367,18.7703,19.339,88021400],["2000-12-11",19.9789,21.7209,19.5168,21.2943,73069600],["2000-12-12",21.0099,21.5698,20.6899,20.761,48167200],["2000-12-13",21.472,21.5431,20.0145,20.1922,48719800],["2000-12-14",20.2278,20.8321,19.6234,19.9789,33708000],["2000-12-15",19.659,19.7656,18.3792,18.4503,80843900],["2000-12-18",19.4457,19.6234,18.4414,18.9124,38556100],["2000-12-19",19.1968,20.6188,18.948,19.0191,54732300],["2000-12-20",18.7347,19.4101,17.9171,18.1659,63150800],["2000-12-21",18.2015,19.5968,17.9882,18.8414,51590000],["2000-12-22",19.1258,19.9078,18.2015,18.7347,45424100],["2000-12-26",18.8413,19.2679,18.2014,18.6991,28436200],["2000-12-27",18.5925,19.1613,18.3792,18.5214,33621500],["2000-12-28",18.2725,18.5925,17.0994,17.5971,49339500],["2000-12-29",17.5971,17.8815,16.9572,17.0994,54053600],["2001-01-02",17.4549,18.1303,17.2061,17.6682,50342900],["2001-01-03",17.135,19.6945,17.135,19.4724,78291900],["2001-01-04",19.339,20.1211,18.5925,19.2235,68769000],["2001-01-05",19.3746,19.6945,18.0592,18.237,44974700],["2001-01-08",17.9171,18.3792,17.4194,18.1659,45070800],["2001-01-09",18.5036,18.7347,18.1303,18.3436,40814400],["2001-01-10",17.9881,18.9835,17.7037,18.7702,51494300],["2001-01-11",18.4147,19.4812,18.2014,18.9835,64954600],["2001-01-12",19.0902,19.2324,18.0948,18.2726,51374500],["2001-01-16",18.3081,18.4148,17.6327,17.846,60301100],["2001-01-17",18.7702,18.8058,17.135,17.3483,7427400],["2001-01-18",17.5971,18.3792,17.0639,18.3081,86633300],["2001-01-19",18.9835,19.6945,18.3792,19.0902,81348900],["2001-01-22",18.5925,19.2679,18.4858,18.9835,45756600],["2001-01-23",19.0191,20.4144,18.628,20.1211,84553900],["2001-01-24",20.2989,21.081,20.0145,20.6188,73579100],["2001-01-25",20.37,20.5122,19.5168,19.6234,45890400],["2001-01-26",19.4101,20.5122,19.1968,20.4055,48063700],["2001-01-29",20.05,21.2587,19.7656,21.081,49092800],["2001-01-30",21.2587,21.7209,20.9388,21.0454,60806400],["2001-01-31",21.2232,21.9519,20.761,21.0454,71894200],["2001-02-01",21.081,21.5787,20.761,21.5076,50297000],["2001-02-02",21.4276,21.7475,20.1922,20.2989,47151200],["2001-02-05",19.9546,20.0969,19.1631,19.7412,39185100],["2001-02-06",19.67,20.4526,19.6256,20.168,40329200],["2001-02-07",19.919,20.5237,19.2788,19.8834,53148000],["2001-02-08",20.1324,20.5593,19.67,19.7056,42899000],["2001-02-09",19.5277,20.2391,19.0298,19.0653,40892100],["2001-02-12",19.172,20.0257,19.1365,19.67,30482000],["2001-02-13",19.421,20.0613,18.4251,18.4606,41910800],["2001-02-14",18.5318,19.6611,18.1761,19.421,47442300],["2001-02-15",20.168,20.7727,19.9901,20.3814,58334500],["2001-02-16",19.7767,20.0968,19.1365,19.5633,41543900],["2001-02-20",19.3855,19.421,17.856,17.8915,52397300],["2001-02-21",17.6425,18.6385,17.358,17.5003,51582200],["2001-02-22",17.607,17.9627,16.86,17.0734,58517400],["2001-02-23",17.2868,17.5003,16.2198,17.0379,63558300],["2001-02-26",17.3936,17.4736,16.1842,16.7889,60349600],["2001-02-27",16.7889,17.5714,16.5043,16.5043,40787300],["2001-02-28",16.7177,17.1801,15.9352,16.2553,48601400],["2001-03-01",16.0775,16.6466,15.4017,16.5754,56268300],["2001-03-02",16.2198,17.7137,16.1486,16.6822,54626200],["2001-03-05",17.0023,17.5003,16.7889,17.2868,33275700],["2001-03-06",17.9982,18.7096,17.8915,17.9271,59734200],["2001-03-07",18.6385,19.172,18.0338,18.7452,77832700],["2001-03-08",18.7452,19.172,18.6029,18.923,64903100],["2001-03-09",17.1801,17.4113,16.5043,16.7533,95273400],["2001-03-12",16.2198,16.7177,15.6862,15.7929,59597600],["2001-03-13",16.0775,16.86,15.7929,16.7177,52027200],["2001-03-14",16.1486,17.0023,15.9352,16.5399,57451000],["2001-03-15",16.9311,17.0379,16.1842,16.2198,40752100],["2001-03-16",16.1842,16.3976,15.7574,15.8641,59068600],["2001-03-19",15.6506,15.7929,14.4413,15.4017,76656300],["2001-03-20",15.5795,15.6151,13.9789,14.0144,64431100],["2001-03-21",14.0856,15.2238,14.0144,14.548,68549500],["2001-03-22",14.8681,16.3976,14.8325,16.3265,94022700],["2001-03-23",16.8956,16.9312,15.7574,16.3976,84795800],["2001-03-26",16.7889,16.8244,15.8641,16.113,64433900],["2001-03-27",16.1486,16.9045,15.9708,16.7177,72645800],["2001-03-28",16.3265,16.6822,15.2594,15.3305,73000000],["2001-03-29",15.2949,15.6862,14.6547,15.1171,64852600],["2001-03-30",15.1527,15.2238,14.4057,14.9748,47297100],["2001-04-02",14.8325,15.2949,14.2634,14.6814,44925500],["2001-04-03",14.4057,15.0104,14.1389,14.2279,57239500],["2001-04-04",14.05,14.2812,12.7695,12.8762,84555800],["2001-04-05",13.801,14.6903,13.7121,14.5836,67714900],["2001-04-06",14.2634,14.3612,13.0896,13.4453,73965900],["2001-04-09",13.4823,13.7726,12.6628,13.2035,60543900],["2001-04-10",13.3628,14.2848,13.2888,14.097,55847600],["2001-04-11",15.8783,16.1002,15.4685,15.662,91360800],["2001-04-12",15.6279,16.2254,14.9734,16.0035,54027200],["2001-04-16",15.2352,15.2523,14.5238,14.9677,59342200],["2001-04-17",14.3701,15.2124,14.3303,14.8197,74191900],["2001-04-18",16.6295,18.3198,16.2767,17.8019,49959200],["2001-04-19",17.523,18.5076,17.3295,18.4905,85981400],["2001-04-20",18.1946,18.5361,17.7905,18.4564,62659300],["2001-04-23",17.6824,17.8133,16.8742,17.2555,58508800],["2001-04-24",17.0393,17.6653,16.4474,16.584,50134100],["2001-04-25",16.5043,16.7092,15.6506,16.5214,64640600],["2001-04-26",17.2043,17.2783,16.2767,16.2994,53730100],["2001-04-27",16.8458,17.2043,16.5328,17.1759,42007500],["2001-04-30",17.5572,18.0125,17.3751,17.5913,41266300],["2001-05-01",17.5117,17.8759,17.1417,17.745,37209500],["2001-05-02",18.1491,18.4962,17.7564,18.1775,45022200],["2001-05-03",17.7333,17.7675,17.1468,17.3119,37080900],["2001-05-04",17.0272,17.6821,16.6855,17.5853,35393400],["2001-05-07",17.6821,18.0408,17.2777,17.7447,33647800],["2001-05-08",17.9326,18.1092,17.5966,17.9269,41514400],["2001-05-09",17.6479,17.6479,16.6855,17.0443,61622800],["2001-05-10",17.3575,17.3916,16.4577,16.5204,49116200],["2001-05-11",16.5317,16.6513,15.8256,15.911,47531600],["2001-05-14",15.9737,16.0306,15.2106,15.6092,41994500],["2001-05-15",15.7288,16.0021,15.3358,15.4896,47310800],["2001-05-16",15.3757,16.2299,15.091,16.1502,59906400],["2001-05-17",16.3894,16.6229,15.9452,16.2869,56376100],["2001-05-18",16.247,16.5944,15.9395,16.378,34775000],["2001-05-21",16.1559,17.0898,16.0534,17.0272,44417800],["2001-05-22",17.1923,17.329,16.7424,16.8165,39665300],["2001-05-23",16.7254,17.2265,16.2641,16.4008,53488500],["2001-05-24",16.4235,16.7424,16.0135,16.6342,47217900],["2001-05-25",16.7652,16.8279,16.3324,16.5716,29592100],["2001-05-29",16.4919,16.526,15.8199,15.8598,37797600],["2001-05-30",15.5693,15.7743,15.034,15.1479,47272800],["2001-05-31",15.3928,15.706,15.2846,15.3814,38761100],["2001-06-01",15.5238,16.5545,15.4839,16.3666,60601900],["2001-06-04",16.583,16.7994,15.9794,16.2299,37894700],["2001-06-05",16.4349,17.0557,16.4292,16.9304,51625800],["2001-06-06",16.7709,17.4771,16.5431,16.9816,72646300],["2001-06-07",16.919,17.7846,16.8962,17.7333,75686000],["2001-06-08",18.1604,18.1832,17.0841,17.4657,68334700],["2001-06-11",17.1809,17.3746,16.7538,17.272,41072800],["2001-06-12",16.9133,17.2037,16.5147,17.1582,54088900],["2001-06-13",17.0158,17.1582,16.5147,16.5488,41032400],["2001-06-14",16.2641,16.5716,15.6946,15.7231,41913100],["2001-06-15",15.5693,16.116,15.4384,15.7629,54910400],["2001-06-18",15.8712,16.2527,15.6206,15.6889,27854300],["2001-06-19",16.247,16.3951,14.886,15.1878,60427600],["2001-06-20",14.9828,15.7516,14.9543,15.6548,43070200],["2001-06-21",15.575,15.9964,15.3472,15.5295,45895500],["2001-06-22",15.6434,16.116,15.5295,15.6661,30366800],["2001-06-25",15.9452,16.3381,15.6434,16.2755,28358600],["2001-06-26",15.9964,16.5545,15.9623,16.4976,34780200],["2001-06-27",16.5146,16.6342,16.1388,16.3153,33729600],["2001-06-28",16.6456,17.3689,16.6285,16.8791,54522800],["2001-06-29",16.9759,17.5226,16.3723,16.657,49436600],["2001-07-02",16.8449,17.3916,16.6058,17.1183,38578300],["2001-07-03",17.05,17.4771,16.8848,17.3461,22120800],["2001-07-05",17.1297,17.6536,16.9702,16.993,35630900],["2001-07-06",16.5944,16.9987,16.116,16.1901,37375700],["2001-07-09",16.247,16.7595,16.0078,16.4577,30139400],["2001-07-10",15.8256,16.6115,15.6377,15.8256,41241500],["2001-07-11",15.7459,16.2299,15.3757,15.9793,50333800],["2001-07-12",16.714,17.1923,16.5431,17.1411,49223400],["2001-07-13",17.0898,17.3005,16.657,17.1923,42796300],["2001-07-16",17.1012,17.5112,16.3837,16.5887,65739200],["2001-07-17",16.2698,17.05,15.9907,17.0272,104487600],["2001-07-18",16.4406,17.1695,16.2413,16.452,71663500],["2001-07-19",16.8506,17.2094,16.7595,17.0613,54602300],["2001-07-20",16.7481,17.1012,16.4748,17.0443,50444200],["2001-07-23",17.067,17.2151,16.4634,16.5147,35057400],["2001-07-24",16.3495,16.8507,16.1901,16.4463,38032700],["2001-07-25",16.4976,16.788,16.0534,16.7538,35538100],["2001-07-26",16.5716,17.0272,16.4008,16.9588,46221000],["2001-07-27",16.862,16.9987,16.5204,16.6399,35482900],["2001-07-30",16.8051,16.9361,16.4008,16.5374,30514600],["2001-07-31",16.6058,17.3233,16.5317,16.9759,50354000],["2001-08-01",17.4372,17.6422,17.2436,17.5112,45023900],["2001-08-02",17.8871,18.354,17.8415,18.2857,74140400],["2001-08-03",18.2629,18.28,17.8071,18.0521,35671500],["2001-08-06",17.3398,17.4823,17.1176,17.2543,54176800],["2001-08-07",17.0663,17.6646,16.9637,17.4481,44101300],["2001-08-08",17.317,17.7729,16.7472,16.8725,49096000],["2001-08-09",16.8099,17.1119,16.6275,16.8953,35734300],["2001-08-10",16.8213,17.203,16.5193,17.0663,33800700],["2001-08-13",17.4766,17.5051,17.1404,17.4139,30830500],["2001-08-14",17.4994,17.5791,17.2315,17.2942,27561900],["2001-08-15",17.2543,17.5221,16.9238,16.9694,33348300],["2001-08-16",16.7586,17.1973,16.5705,17.1859,38692500],["2001-08-17",16.6218,16.7415,15.8355,15.995,60330900],["2001-08-20",15.995,16.3426,15.8981,16.0691,36548500],["2001-08-21",16.1432,16.2457,15.4138,15.4252,35088800],["2001-08-22",15.7215,15.9551,15.3853,15.9323,42316100],["2001-08-23",15.8924,16.166,15.7386,15.7671,32548500],["2001-08-24",15.9836,16.6047,15.8697,16.5705,38858200],["2001-08-27",16.5363,17.0321,16.297,16.6104,27995600],["2001-08-28",16.6503,16.901,16.2002,16.2457,54856600],["2001-08-29",16.4452,16.4794,15.807,16.0121,37922200],["2001-08-30",15.6702,15.8582,15.3169,15.4594,44788800],["2001-08-31",15.3967,16.0292,15.391,15.9323,38127600],["2001-09-04",15.7044,16.0064,15.2998,15.2998,54390700],["2001-09-05",15.3511,15.7785,15.0092,15.6531,71243200],["2001-09-06",15.2485,15.7386,14.7015,14.8725,81642600],["2001-09-07",14.9066,15.3739,14.6616,14.7528,72749200],["2001-09-10",14.5476,14.8725,14.5078,14.8554,51654400],["2001-09-17",13.824,14.2456,13.3909,13.4422,81412400],["2001-09-18",13.6074,13.9493,13.22,13.3738,56115100],["2001-09-19",13.4251,13.4992,11.8866,12.6957,86255200],["2001-09-20",12.2285,12.69,11.6814,11.7783,70338800],["2001-09-21",10.8324,11.8239,10.8039,10.9976,116397800],["2001-09-24",11.3965,12.3766,11.1116,12.143,79136200],["2001-09-25",12.2854,12.5134,11.8467,12.3538,65914600],["2001-09-26",12.3766,12.4507,11.8068,11.9094,48082100],["2001-09-27",11.9151,12.1715,11.1515,11.7099,58791700],["2001-09-28",11.8182,11.9549,11.4535,11.6472,72640600],["2001-10-01",11.5162,11.5561,11.2256,11.4022,44631700],["2001-10-02",11.3965,11.4421,11.0375,11.1344,52207600],["2001-10-03",10.9976,12.3367,10.8723,12.0974,75582600],["2001-10-04",12.3823,12.8667,11.9663,12.2797,67181500],["2001-10-05",12.257,12.5647,11.7099,12.5134,49112300],["2001-10-08",12.1829,12.8325,12.1202,12.6729,36853400],["2001-10-09",12.559,12.6672,12.0233,12.2228,42528700],["2001-10-10",12.2114,13.22,12.1772,13.1402,52538600],["2001-10-11",13.3282,14.0633,13.3054,13.9664,76342800],["2001-10-12",13.8525,14.3197,13.8069,14.257,64736500],["2001-10-15",13.955,13.9721,13.465,13.8924,44391600],["2001-10-16",13.9778,14.3026,13.7727,14.2228,53540600],["2001-10-17",14.8952,14.9465,13.9607,14.0006,91448800],["2001-10-18",14.0177,14.0234,13.5049,13.7043,49862900],["2001-10-19",13.6701,13.9949,13.4536,13.7613,42197000],["2001-10-22",13.7442,14.4565,13.5391,14.4166,46022200],["2001-10-23",14.485,14.8155,14.183,14.2456,41881700],["2001-10-24",14.3539,14.7756,14.2001,14.5192,41092700],["2001-10-25",14.2456,14.9408,13.8525,14.8725,56318500],["2001-10-26",14.8212,15.1004,14.559,14.7357,45505200],["2001-10-29",14.5875,14.7528,13.7727,13.7784,46369900],["2001-10-30",13.5448,13.9037,13.2428,13.4137,52532700],["2001-10-31",13.6359,14.4109,13.3567,13.9151,64549300],["2001-11-01",13.9778,14.7984,13.8183,14.7813,54534000],["2001-11-02",14.787,15.2314,14.5306,14.9864,49877700],["2001-11-05",15.2544,15.5567,15.1974,15.3742,42474800],["2001-11-06",15.2773,16.1269,15.2259,16.1098,63152300],["2001-11-07",15.9159,16.5831,15.8247,16.1326,59713700],["2001-11-08",16.4634,16.7656,15.9273,16.1269,64845900],["2001-11-09",16.0699,16.1383,15.7392,15.8988,40852500],["2001-11-12",15.7449,16.4064,15.2658,16.184,47878400],["2001-11-13",16.5717,17.142,16.509,17.1363,68022300],["2001-11-14",17.3758,18.0145,17.0508,17.8605,78499200],["2001-11-15",17.5754,17.9518,17.3701,17.5526,58207300],["2001-11-16",17.467,17.6495,17.1933,17.467,39647000],["2001-11-19",17.5697,17.8491,17.0565,17.6723,47857300],["2001-11-20",17.5127,17.5583,17.0108,17.0793,41297200],["2001-11-21",16.8455,17.5868,16.8112,17.5697,55275700],["2001-11-23",17.4385,17.8206,17.2903,17.7123,17574100],["2001-11-26",17.9233,18.3167,17.8548,18.1742,53246100],["2001-11-27",17.9689,18.8129,17.621,18.4251,80781000],["2001-11-28",18.2027,18.5619,18.0259,18.1114,61282400],["2001-11-29",18.2426,18.4878,17.7693,18.4308,45961000],["2001-11-30",18.3795,18.7672,18.0658,18.6247,42399600],["2001-12-03",18.4137,18.7501,18.2312,18.2711,43008300],["2001-12-04",18.3624,18.7615,18.1571,18.7387,44357600],["2001-12-05",18.8528,19.8735,18.8414,19.7367,75429600],["2001-12-06",19.674,19.8336,19.2463,19.4801,58338000],["2001-12-07",19.4801,19.6739,18.676,18.9554,59279300],["2001-12-10",18.7558,19.1721,18.733,18.79,41557600],["2001-12-11",19.0182,19.4687,18.8471,18.9269,46751600],["2001-12-12",18.9839,19.4687,18.8813,19.4344,50047800],["2001-12-13",18.9782,19.2292,18.5334,18.5734,51006500],["2001-12-14",18.5848,19.2634,18.4023,18.9725,46155500],["2001-12-17",18.8756,19.4402,18.8186,19.3717,39108700],["2001-12-18",19.4744,19.577,19.0239,19.2805,39780800],["2001-12-19",19.0068,19.366,18.8414,18.8471,39961400],["2001-12-20",18.733,18.9326,18.2255,18.2369,49423400],["2001-12-21",18.3738,18.6703,18.2312,18.4821,57817500],["2001-12-24",18.3395,18.4764,18.2483,18.2597,8673800],["2001-12-26",18.2768,18.887,18.2597,18.4137,23231600],["2001-12-27",18.4821,18.8072,18.4536,18.6304,22443900],["2001-12-28",18.7843,18.9953,18.3167,18.3852,27584200],["2001-12-31",18.3338,18.4821,17.9119,17.9347,27975400],["2002-01-02",18.1913,18.8186,18.0943,18.8186,42357300],["2002-01-03",19.1037,20.3126,19.0467,20.2556,91464500],["2002-01-04",20.6434,20.7289,20.1416,20.4096,65032900],["2002-01-07",20.5407,20.6719,19.9705,20.113,48808800],["2002-01-08",20.153,20.5122,19.9306,20.2898,35636600],["2002-01-09",20.5065,20.9741,19.9762,20.1644,59083800],["2002-01-10",20.2043,20.2271,19.6739,19.7595,51679400],["2002-01-11",19.8564,20.0218,19.5371,19.7025,39583200],["2002-01-14",19.5599,20.0674,19.4458,19.8678,58696400],["2002-01-15",19.9249,19.9477,19.4401,19.7766,57115500],["2002-01-16",19.366,19.7253,19.2063,19.2234,76428600],["2002-01-17",19.4173,19.8165,19.1607,19.6911,50498800],["2002-01-18",19.1322,19.5599,18.9098,19.0923,51643600],["2002-01-22",19.1322,19.155,17.9974,18.0772,52957100],["2002-01-23",18.0544,18.5962,18.0316,18.5049,49429000],["2002-01-24",18.7729,19.1607,18.5676,18.9326,53902500],["2002-01-25",18.7444,19.4801,18.676,19.2063,35832800],["2002-01-28",19.2919,19.5656,19.0011,19.3432,29919400],["2002-01-29",19.3261,19.5599,18.5334,18.6361,44733000],["2002-01-30",18.7444,19.3261,18.5106,19.309,47008900],["2002-01-31",19.7367,20.0446,19.5713,19.9819,63035000],["2002-02-01",19.8564,19.999,19.423,19.7709,39369800],["2002-02-04",19.7481,19.7481,19.1949,19.3774,38594200],["2002-02-05",19.2861,19.6228,19.0579,19.2861,40974500],["2002-02-06",19.269,19.2861,18.5615,18.784,51612200],["2002-02-07",18.7155,19.0008,18.3161,18.4359,46596000],["2002-02-08",18.55,18.6014,17.9053,18.5558,60722800],["2002-02-11",18.396,19.1891,18.3275,19.1549,37651700],["2002-02-12",18.8924,19.1035,18.6242,18.8125,37593400],["2002-02-13",18.9438,19.2291,18.8639,19.0465,36786800],["2002-02-14",19.1891,19.5999,19.0065,19.0236,44874100],["2002-02-15",19.0693,19.2119,18.2305,18.4245,47587600],["2002-02-19",18.1107,18.3561,17.7912,17.8825,44224000],["2002-02-20",17.9737,18.0251,17.0893,17.9395,63430900],["2002-02-21",17.3119,17.5059,16.8211,16.8211,76409400],["2002-02-22",16.8383,17.1749,16.6443,16.8497,56059600],["2002-02-25",16.9809,17.9795,16.9638,17.6999,52400300],["2002-02-26",17.8311,17.9395,16.9752,17.1293,61576000],["2002-02-27",17.4317,17.7284,16.707,17.0551,57714000],["2002-02-28",17.1806,17.1806,16.262,16.2905,64454700],["2002-03-01",16.5986,17.6942,16.5416,17.677,58489400],["2002-03-04",17.6599,18.1906,17.0494,18.1735,57664400],["2002-03-05",18.55,18.9951,18.4873,18.6585,68035700],["2002-03-06",18.7383,18.8753,18.3332,18.8068,44898700],["2002-03-07",19.1207,19.1777,18.2819,18.8182,55171900],["2002-03-08",18.9381,19.5429,18.7384,19.4972,70218400],["2002-03-11",19.2975,19.4459,18.9209,19.0693,40275400],["2002-03-12",18.5272,18.8411,18.4359,18.8239,37674800],["2002-03-13",18.2648,18.2933,17.717,17.8825,56552400],["2002-03-14",17.8368,18.0593,17.5743,17.6713,39862300],["2002-03-15",17.6143,18.1735,17.5743,18.1107,49693300],["2002-03-18",18.2191,18.4017,17.8254,18.0422,38894600],["2002-03-19",18.0936,18.3503,17.8368,18.0993,33498000],["2002-03-20",17.4488,17.523,17.1293,17.4203,51105500],["2002-03-21",17.4545,17.9681,17.3803,17.9167,36841700],["2002-03-22",17.7455,17.8083,17.3803,17.4545,33576400],["2002-03-25",17.5173,17.6713,17.095,17.1179,42929400],["2002-03-26",17.1236,17.7113,17.0893,17.5572,37563100],["2002-03-27",17.386,17.4031,17.0893,17.3518,38028800],["2002-03-28",17.58,17.8311,17.3347,17.3518,33005100],["2002-04-01",17.1977,17.9452,17.1293,17.7855,32592200],["2002-04-02",17.4488,17.6314,17.1293,17.135,37849000],["2002-04-03",17.1635,17.2833,16.7641,17.0437,42763300],["2002-04-04",17.1464,17.5059,17.0893,17.4545,43744800],["2002-04-05",17.5059,17.5173,17.0037,17.1464,32757200],["2002-04-08",16.5701,17.1407,16.262,17.0779,45247300],["2002-04-09",17.0665,17.2548,16.2106,16.2391,61982800],["2002-04-10",16.3476,16.7698,15.9824,16.6956,60569500],["2002-04-11",16.4503,16.7983,16.2677,16.513,42024500],["2002-04-12",16.6328,16.6328,16.0166,16.1992,40682600],["2002-04-15",16.0965,16.3875,15.8397,16.0394,42941400],["2002-04-16",16.5929,17.0037,16.5359,16.8383,60448200],["2002-04-17",17.8026,17.8482,17.2947,17.483,63790400],["2002-04-18",17.426,17.6485,17.038,17.3746,45465200],["2002-04-19",17.5857,17.6029,17.1521,17.1749,34806900],["2002-04-22",17.0836,17.2434,16.8497,17.1521,34145800],["2002-04-23",17.2149,17.3119,16.7527,16.8554,42582500],["2002-04-24",16.9239,17.1122,16.4788,16.4959,38224600],["2002-04-25",16.3533,16.8211,16.0737,16.5986,49886000],["2002-04-26",16.7926,16.8097,16.0337,16.0451,39343600],["2002-04-29",16.0737,16.2334,15.6971,15.9995,40652200],["2002-04-30",15.9824,16.6899,15.9196,16.3247,45052800],["2002-05-01",16.3019,16.5758,15.7142,16.3361,46014800],["2002-05-02",16.2677,16.6728,15.8454,15.9025,41815600],["2002-05-03",15.9025,15.9596,15.1259,15.1659,50945400],["2002-05-06",15.1316,15.4171,14.7034,14.7205,44269700],["2002-05-07",14.9318,15.4057,14.5949,14.9318,55914400],["2002-05-08",15.5542,16.5934,15.4571,16.5477,58152400],["2002-05-09",16.3593,16.4735,15.8739,16.1252,41394900],["2002-05-10",16.2508,16.3364,15.3715,15.4228,43997500],["2002-05-13",15.5313,16.3079,15.4799,16.2851,40695200],["2002-05-14",17.0845,17.33,16.7704,17.2158,57087400],["2002-05-15",16.9474,17.7012,16.8447,17.2672,53419600],["2002-05-16",17.2558,17.5812,17.0788,17.5698,37284100],["2002-05-17",17.7012,17.9067,17.467,17.8154,53195200],["2002-05-20",17.4728,17.587,17.0845,17.2386,37234800],["2002-05-21",17.2444,17.3243,16.5363,16.5991,48063600],["2002-05-22",16.5078,16.9417,16.3936,16.896,41216600],["2002-05-23",16.9303,17.0159,16.2394,16.7818,42332100],["2002-05-24",16.4392,16.5591,16.2165,16.365,26029600],["2002-05-28",16.3079,16.3422,15.7997,16.188,42888200],["2002-05-29",15.9196,15.9824,15.5599,15.5713,35346600],["2002-05-30",15.4229,15.8226,15.1887,15.657,40982400],["2002-05-31",15.9425,16.2337,15.6512,15.7712,38515500],["2002-06-03",15.6627,15.8283,15.0974,15.2002,34869600],["2002-06-04",14.9775,15.7141,14.9718,15.7026,49303700],["2002-06-05",15.7597,16.1023,15.3543,16.0909,41646700],["2002-06-06",15.7026,15.7483,15.2458,15.4171,53854700],["2002-06-07",12.7563,12.9904,12.3908,12.5621,151697500],["2002-06-10",12.722,12.7277,11.9854,12.0311,67962100],["2002-06-11",12.2423,12.4993,11.5229,11.5457,69932400],["2002-06-12",11.4829,12.3337,11.4201,12.3223,76957400],["2002-06-13",12.3394,12.545,11.9911,12.0539,49372400],["2002-06-14",11.7341,12.2081,11.4544,12.151,50410100],["2002-06-17",12.368,12.8876,12.191,12.8819,53044600],["2002-06-18",12.6421,13.1274,12.5678,12.5735,51943800],["2002-06-19",11.9683,12.111,11.4315,11.4715,65481800],["2002-06-20",11.4886,11.7627,10.9747,10.9861,76656900],["2002-06-21",10.8948,11.2145,10.5065,10.6949,80815300],["2002-06-24",10.5179,11.3973,10.5008,11.0375,70345000],["2002-06-25",11.3002,11.4087,10.4494,10.4608,68249700],["2002-06-26",9.9926,10.7863,9.964,10.6264,84988500],["2002-06-27",10.792,10.8263,10.2039,10.6492,72620200],["2002-06-28",10.6835,11.0318,10.3409,10.4323,63858200],["2002-07-01",10.4779,10.7178,9.9869,10.0154,48681300],["2002-07-02",9.9697,10.1696,9.3987,9.4616,77807700],["2002-07-03",9.2903,10.1525,9.2845,10.1353,63562800],["2002-07-05",10.6778,11.1974,10.6207,11.1574,34149100],["2002-07-08",10.9976,11.1803,10.3181,10.5636,57648600],["2002-07-09",10.438,10.535,10.1353,10.2553,53507600],["2002-07-10",10.4266,10.438,9.5758,9.5986,73848000],["2002-07-11",9.5586,10.4494,9.4273,10.4208,89828400],["2002-07-12",10.7349,10.7806,10.1125,10.2724,74887900],["2002-07-15",10.3009,10.9348,9.9526,10.9176,79892000],["2002-07-16",10.5979,11.106,10.358,10.4837,98863000],["2002-07-17",11.0204,11.3516,10.7406,11.1003,96553800],["2002-07-18",10.9976,11.2774,10.8491,10.9576,57109500],["2002-07-19",10.6778,11.1118,10.5636,10.6492,62042100],["2002-07-22",10.5465,10.9633,10.4208,10.4266,77366100],["2002-07-23",10.5065,10.7006,10.141,10.1696,71030900],["2002-07-24",9.8498,10.6892,9.7242,10.6778,83101300],["2002-07-25",10.4266,10.6778,9.7642,9.9812,80606500],["2002-07-26",10.0954,10.3923,9.7185,10.1696,57020100],["2002-07-29",10.4665,10.792,10.2781,10.7863,55085100],["2002-07-30",10.6036,10.9119,10.4208,10.832,60407100],["2002-07-31",10.8034,10.832,10.2838,10.7292,54030300],["2002-08-01",10.6892,10.7634,9.9697,10.0268,55134100],["2002-08-02",10.0268,10.0268,9.433,9.5415,55576300],["2002-08-05",9.5358,9.7244,9.0441,9.0784,59625800],["2002-08-06",9.3357,10.2504,9.2442,9.793,83272800],["2002-08-07",10.2847,10.3762,9.5072,10.1303,71381700],["2002-08-08",10.056,10.5305,9.7359,10.5077,60914400],["2002-08-09",10.2447,10.439,10.0732,10.2104,45576200],["2002-08-12",9.8331,10.0674,9.7187,10.0217,35477300],["2002-08-13",9.9474,10.2847,9.5415,9.5472,48730600],["2002-08-14",9.673,10.4733,9.5586,10.4562,55038600],["2002-08-15",10.4848,10.7478,10.3018,10.6391,51558800],["2002-08-16",10.3247,10.8735,10.279,10.7192,54921500],["2002-08-19",10.6391,11.2223,10.5419,11.1251,51720400],["2002-08-20",10.965,11.045,10.7192,10.8449,45347100],["2002-08-21",10.9936,11.2451,10.7478,11.1994,57883400],["2002-08-22",11.1079,11.1479,10.7992,10.9478,55744000],["2002-08-23",10.7706,10.7706,10.2275,10.2675,48371600],["2002-08-26",10.3476,10.4162,10.0674,10.3647,46069000],["2002-08-27",10.239,10.2675,9.8045,9.8216,60623500],["2002-08-28",9.7816,9.9703,9.5872,9.6272,55663700],["2002-08-29",9.4786,9.976,9.4386,9.7988,50516700],["2002-08-30",9.6558,9.7645,9.5186,9.5301,32857100],["2002-09-03",9.4157,9.4329,9.0613,9.067,58140400],["2002-09-04",9.0384,9.2442,8.9069,9.2099,66790200],["2002-09-05",9.0384,9.0498,8.5925,8.6382,86969600],["2002-09-06",9.3757,9.4615,9.2099,9.2728,77957400],["2002-09-09",9.1642,9.3414,8.9698,9.1928,51444400],["2002-09-10",9.2556,9.5129,9.2042,9.4157,57279400],["2002-09-11",9.5644,9.7416,9.4786,9.5015,45864800],["2002-09-12",9.3528,9.3643,8.9584,8.9755,48750200],["2002-09-13",8.9755,9.2614,8.9412,9.1642,44670900],["2002-09-16",9.1413,9.2271,8.8841,8.9755,41224000],["2002-09-17",9.2385,9.3471,8.8612,8.9012,55756400],["2002-09-18",8.7011,8.9469,8.5753,8.7354,51894800],["2002-09-19",8.5868,8.8898,8.5182,8.5639,56278400],["2002-09-20",8.6382,8.6782,8.4724,8.5182,76653900],["2002-09-23",8.4153,8.421,8.0608,8.078,62986100],["2002-09-24",8.0037,8.5753,7.9465,8.198,84156500],["2002-09-25",8.3238,8.8555,8.2495,8.6897,72720800],["2002-09-26",8.9412,8.9698,8.421,8.6611,72311200],["2002-09-27",8.5696,8.7411,8.2838,8.3581,65195700],["2002-09-30",8.1466,8.1694,7.815,7.9408,76123100],["2002-10-01",8.0322,8.4038,7.9179,8.3867,68218600],["2002-10-02",8.4439,8.6954,8.1409,8.1752,78381500],["2002-10-03",8.1694,8.3409,7.8893,7.9122,61416800],["2002-10-04",8.0894,8.1923,7.7693,7.8379,65440500],["2002-10-07",7.8493,8.1523,7.7978,7.9007,56912400],["2002-10-08",8.0265,8.0551,7.4834,7.5577,85399200],["2002-10-09",7.432,7.895,7.4034,7.6949,81753200],["2002-10-10",7.7121,8.2438,7.7121,8.1066,83505000],["2002-10-11",8.2266,8.7183,8.0894,8.7011,77757500],["2002-10-14",8.5296,8.684,8.3467,8.6325,48236600],["2002-10-15",9.1127,9.4615,8.6439,9.4443,109131100],["2002-10-16",7.735,8.0723,7.6721,7.7407,155210300],["2002-10-17",8.1294,8.1694,7.9522,8.1351,103266700],["2002-10-18",8.1409,8.2895,7.8264,8.2666,73323700],["2002-10-21",8.1294,8.8783,8.0894,8.8326,87945600],["2002-10-22",8.4896,8.844,8.4267,8.6439,74188700],["2002-10-23",8.6154,9.3071,8.5868,9.2385,91799700],["2002-10-24",9.3471,9.5243,8.9012,8.9355,86356300],["2002-10-25",8.9698,9.49,8.9126,9.4843,69819200],["2002-10-28",9.793,9.8788,9.4557,9.6101,85986500],["2002-10-29",9.5472,9.6787,9.1756,9.3757,79050400],["2002-10-30",9.4786,9.936,9.37,9.713,80766700],["2002-10-31",9.7816,10.0103,9.6158,9.8902,77160500],["2002-11-01",9.7759,10.5648,9.6673,10.4619,85017800],["2002-11-04",10.7878,10.9936,10.5362,10.7306,80962600],["2002-11-05",10.5074,10.7421,10.1354,10.5017,71532500],["2002-11-06",10.5818,11.0053,10.4387,10.9595,81286600],["2002-11-07",10.6905,10.9195,10.4158,10.5532,66486000],["2002-11-08",10.5131,10.805,10.33,10.3872,49747500],["2002-11-11",10.2785,10.393,9.8836,9.9237,40879200],["2002-11-12",10.0267,10.4788,10.0152,10.1812,54639500],["2002-11-13",10.0839,10.433,10.0324,10.3701,65938300],["2002-11-14",10.7993,11.0396,10.6448,10.9939,64924500],["2002-11-15",10.5761,10.8279,10.3586,10.7592,73472600],["2002-11-18",10.9195,10.9767,10.5761,10.6161,52772600],["2002-11-19",10.4788,10.6333,10.3071,10.3872,51321400],["2002-11-20",10.4387,10.971,10.3472,10.9595,64934300],["2002-11-21",11.1026,11.6577,11.074,11.5662,90938900],["2002-11-22",11.3372,11.6692,11.2228,11.4746,59559700],["2002-11-25",11.4746,11.7665,11.3888,11.7207,53680200],["2002-11-26",11.7379,11.8466,11.446,11.5604,70854100],["2002-11-27",11.7722,12.0755,11.6749,11.9611,50910900],["2002-11-29",12.127,12.19,11.7894,11.9496,20667400],["2002-12-02",12.5219,12.6421,11.8867,12.0469,83017000],["2002-12-03",11.9611,11.9668,11.5318,11.6234,53659700],["2002-12-04",11.1026,11.4746,11.0454,11.2571,75039800],["2002-12-05",11.486,11.5318,10.805,10.8508,87944700],["2002-12-06",10.6505,10.8851,10.5189,10.7077,71640400],["2002-12-09",10.5589,10.5875,10.0954,10.1182,71922900],["2002-12-10",10.2041,10.5875,10.1411,10.3758,58576400],["2002-12-11",10.2671,10.536,10.164,10.393,55585900],["2002-12-12",10.536,10.6333,10.2728,10.4101,54295800],["2002-12-13",10.2155,10.3014,10.0496,10.061,53468200],["2002-12-16",10.124,10.4387,10.0725,10.4273,51245600],["2002-12-17",10.4101,10.4788,10.1583,10.2384,52191400],["2002-12-18",10.0381,10.0725,9.7405,9.8035,54053300],["2002-12-19",9.7176,10.0038,9.5288,9.7291,59466800],["2002-12-20",9.8207,9.9637,9.7005,9.7348,69088400],["2002-12-23",9.649,9.958,9.6318,9.8493,35447500],["2002-12-24",9.7405,9.8149,9.6032,9.6032,21515900],["2002-12-26",9.6661,9.8664,9.5173,9.5517,29989200],["2002-12-27",9.4887,9.6375,9.3228,9.3857,31252300],["2002-12-30",9.4086,9.4716,9.008,9.0194,56796600],["2002-12-31",8.9908,9.0538,8.8249,8.9107,49986600],["2003-01-02",9.1682,9.5746,8.9622,9.5517,57135100],["2003-01-03",9.5402,9.6432,9.3514,9.4658,50271500],["2003-01-06",9.5574,9.9923,9.5002,9.8321,57114300],["2003-01-07",10.021,10.1011,9.7291,9.9351,63853500],["2003-01-08",9.8264,9.9008,9.4944,9.5459,55719700],["2003-01-09",9.6604,9.9466,9.649,9.7634,58692700],["2003-01-10",9.752,10.0152,9.649,9.9694,54995200],["2003-01-13",10.2155,10.2899,9.8607,9.9466,66865000],["2003-01-14",10.0496,10.2098,9.9237,10.1812,80562500],["2003-01-15",10.2671,10.3071,9.9237,9.9294,99754800],["2003-01-16",9.9866,10.0324,9.792,9.8435,54420100],["2003-01-17",9.6661,9.7005,9.317,9.3514,67963800],["2003-01-21",9.3113,9.4944,9.2884,9.3228,57401500],["2003-01-22",9.277,9.5517,9.2426,9.2999,60169100],["2003-01-23",9.4601,9.6032,9.2655,9.5402,51948900],["2003-01-24",9.4086,9.4372,9.0137,9.0709,60831600],["2003-01-27",8.8649,9.2312,8.8592,9.0881,56559500],["2003-01-28",9.214,9.317,9.0423,9.174,58387000],["2003-01-29",9.1224,9.5517,8.9851,9.5345,63040400],["2003-01-30",9.5173,9.5574,9.0194,9.0309,55537500],["2003-01-31",8.8077,9.0709,8.6646,8.9622,65637900],["2003-02-03",8.9565,9.1453,8.8706,9.0309,43773800],["2003-02-04",8.9107,9.0309,8.7733,8.9508,41066900],["2003-02-05",9.0367,9.2545,8.882,8.9278,50881700],["2003-02-06",8.8763,9.0023,8.7445,8.8304,47355000],["2003-02-07",8.8992,8.9565,8.5324,8.6241,49537900],["2003-02-10",8.6356,8.8533,8.5267,8.7502,52977000],["2003-02-11",8.819,8.8992,8.6299,8.7903,47251200],["2003-02-12",8.7559,8.8362,8.6585,8.6814,38401800],["2003-02-13",8.7846,8.9393,8.6528,8.8992,54625400],["2003-02-14",8.9851,9.2831,8.8992,9.2545,54749800],["2003-02-18",9.4035,9.5983,9.2717,9.5868,50500400],["2003-02-19",9.7358,9.7759,9.455,9.6155,51793600],["2003-02-20",9.7874,9.7988,9.6384,9.7186,52122900],["2003-02-21",9.7645,9.7702,9.4092,9.6212,61341900],["2003-02-24",9.5582,9.7988,9.4665,9.4779,49143300],["2003-02-25",9.3347,9.6212,9.1685,9.5868,58507600],["2003-02-26",9.4665,9.6556,9.2315,9.306,53413000],["2003-02-27",9.3863,9.6097,9.3404,9.5696,50289500],["2003-02-28",9.7301,9.9077,9.6327,9.8848,65249200],["2003-03-03",9.816,9.9192,9.5009,9.5467,58274100],["2003-03-04",9.5639,9.69,9.4436,9.5238,50779600],["2003-03-05",9.5467,9.7931,9.5123,9.7301,49337000],["2003-03-06",9.6613,9.7358,9.4951,9.5467,56422200],["2003-03-07",9.0883,9.2774,9.0081,9.1742,91034200],["2003-03-10",9.1227,9.2258,9.0023,9.1112,57545600],["2003-03-11",9.1513,9.2258,9.0596,9.0826,49677600],["2003-03-12",9.0596,9.2888,8.9336,9.2659,61890000],["2003-03-13",9.5238,9.9478,9.3977,9.9421,78008100],["2003-03-14",9.9765,9.9937,9.6728,9.839,73086100],["2003-03-17",9.7415,10.4177,9.7072,10.349,77678200],["2003-03-18",10.412,10.4808,10.1885,10.4578,62210200],["2003-03-19",10.3661,10.4292,10.1255,10.3031,64608400],["2003-03-20",10.2401,10.6641,10.2,10.4693,68798500],["2003-03-21",10.71,10.8933,10.6011,10.8418,73448400],["2003-03-24",10.3604,10.4979,10.2057,10.2114,64780300],["2003-03-25",10.2745,10.4521,10.114,10.3375,60596500],["2003-03-26",10.3088,10.3432,10.2,10.2515,44360100],["2003-03-27",10.0911,10.2114,9.9822,10.0739,46430300],["2003-03-28",9.9822,10.114,9.8562,9.8676,37304200],["2003-03-31",9.541,9.6384,9.3175,9.329,66443100],["2003-04-01",9.3863,9.541,9.329,9.4092,45993300],["2003-04-02",9.7415,10.0854,9.7415,10.0395,56811800],["2003-04-03",10.0968,10.3146,9.9994,10.0682,55164700],["2003-04-04",10.1026,10.1312,9.6556,9.7702,56633700],["2003-04-07",10.3432,10.3662,9.9421,9.9421,59299000],["2003-04-08",9.965,10.0166,9.7072,9.7988,48778100],["2003-04-09",9.8275,9.9879,9.541,9.5582,56516400],["2003-04-10",9.6613,9.7301,9.4894,9.6728,44893000],["2003-04-11",9.8848,9.9593,9.5352,9.5926,41744200],["2003-04-14",9.6384,9.8561,9.541,9.8332,41620500],["2003-04-15",9.816,9.9364,9.6957,9.816,62708600],["2003-04-16",10.2917,10.4979,10.2,10.4063,106294400],["2003-04-17",10.3088,10.71,10.2515,10.6928,68959100],["2003-04-21",10.6297,10.7673,10.4808,10.687,50354700],["2003-04-22",10.4808,10.8991,10.4521,10.8876,60474700],["2003-04-23",10.9163,11.2085,10.8246,11.1627,63125000],["2003-04-24",11.0882,11.0882,10.71,10.859,65451700],["2003-04-25",10.6297,10.6527,10.349,10.475,60849000],["2003-04-28",10.5094,10.8188,10.4177,10.7443,51125000],["2003-04-29",10.8704,11.0423,10.7157,10.8418,60841900],["2003-04-30",10.7959,10.836,10.5209,10.5438,64415500],["2003-05-01",10.5266,10.7501,10.4865,10.6183,52929100],["2003-05-02",10.6297,10.9334,10.5381,10.9048,59571700],["2003-05-05",11.0367,11.1457,10.8819,10.9105,55276200],["2003-05-06",10.8876,11.2891,10.8589,11.2031,62109200],["2003-05-07",11.0597,11.2088,10.9335,11.0138,53515100],["2003-05-08",10.8532,11.0539,10.8073,10.8245,54055600],["2003-05-09",11.0884,11.2318,10.9966,11.2318,51872500],["2003-05-12",11.1744,11.4899,11.1457,11.467,68815600],["2003-05-13",11.3522,11.4497,11.2719,11.3752,46439800],["2003-05-14",11.4211,11.4555,11.0712,11.2777,57713200],["2003-05-15",11.3866,11.5358,11.249,11.4727,71834200],["2003-05-16",11.3006,11.4727,11.1572,11.1859,56693900],["2003-05-19",10.9851,11.0769,10.6868,10.7098,59059300],["2003-05-20",10.7098,10.813,10.618,10.704,56797200],["2003-05-21",10.7786,10.836,10.6524,10.8073,49470700],["2003-05-22",10.8589,10.9335,10.7442,10.7671,60999000],["2003-05-23",10.7671,10.8933,10.7384,10.7901,36898400],["2003-05-27",10.7212,11.3522,10.7098,11.3465,71371300],["2003-05-28",11.3866,11.5301,11.249,11.3235,69176900],["2003-05-29",11.358,12.0291,11.3465,11.9488,122283700],["2003-05-30",11.9718,12.0521,11.7251,11.9431,69245000],["2003-06-02",12.0463,12.1381,11.6448,11.6907,73472400],["2003-06-03",11.6792,12.1152,11.576,12.1037,67898600],["2003-06-04",12.0635,12.3331,11.9603,12.2643,79271300],["2003-06-05",12.098,12.5913,11.9316,12.5282,88161800],["2003-06-06",12.8838,13.1477,12.4708,12.4823,105871500],["2003-06-09",12.3848,12.4938,12.1266,12.4307,50303400],["2003-06-10",12.5683,12.6085,12.3159,12.6028,52440200],["2003-06-11",12.3504,12.597,12.2758,12.5569,54241500],["2003-06-12",12.6257,12.815,12.5511,12.7003,59508600],["2003-06-13",12.597,12.6544,12.1611,12.2528,58853400],["2003-06-16",12.3331,12.5855,12.2299,12.5454,52015900],["2003-06-17",12.6028,12.6257,12.2643,12.3045,50766600],["2003-06-18",12.2184,12.6028,12.1266,12.4766,62519500],["2003-06-19",12.4249,12.5741,12.1152,12.1152,69563700],["2003-06-20",12.2414,12.2873,11.8398,11.857,78909400],["2003-06-23",11.8742,12.0291,11.5014,11.6792,59628100],["2003-06-24",11.5358,11.8972,11.4956,11.7308,63799700],["2003-06-25",11.7767,11.9488,11.467,11.4956,61250600],["2003-06-26",11.6448,11.9087,11.5587,11.8341,52904900],["2003-06-27",11.8742,12.1209,11.7767,11.7997,63348200],["2003-06-30",12.1266,12.2184,11.8111,11.9373,51457500],["2003-07-01",11.9718,12.3331,11.7652,12.2815,64496600],["2003-07-02",12.4249,12.8035,12.3159,12.7404,74291500],["2003-07-03",12.6028,12.7978,12.4536,12.4593,40502400],["2003-07-07",12.7576,13.1821,12.7175,13.142,56553100],["2003-07-08",13.0961,13.4231,13.0043,13.2796,64980800],["2003-07-09",13.3657,13.7615,13.337,13.4689,78521900],["2003-07-10",13.2337,13.3657,12.9699,13.142,63261600],["2003-07-11",13.36,13.4804,13.2338,13.3886,46535400],["2003-07-14",13.9221,14.0999,13.6812,13.7787,76909400],["2003-07-15",14.0196,14.2089,13.5779,13.8246,102323700],["2003-07-16",14.4785,14.6277,14.2376,14.5187,128925700],["2003-07-17",14.163,14.3982,14.1114,14.3007,71736800],["2003-07-18",14.3982,14.4269,13.8533,14.1458,65296900],["2003-07-21",14.1114,14.1286,13.7386,13.8017,52851200],["2003-07-22",13.9909,14.0713,13.7959,14.0082,61074300],["2003-07-23",13.9795,14.2835,13.9164,14.2319,49058200],["2003-07-24",14.4269,14.4384,13.7386,13.75,58119100],["2003-07-25",13.8648,14.3065,13.6124,14.2892,52627700],["2003-07-28",14.295,14.4154,14.1171,14.2032,45462200],["2003-07-29",14.2319,14.4728,14.1688,14.2835,68217600],["2003-07-30",14.2606,14.2663,13.9279,14.0483,40786200],["2003-07-31",14.2261,14.5416,14.1573,14.2778,68692100],["2003-08-01",14.2147,14.381,14.186,14.3523,48494900],["2003-08-04",14.2892,14.4728,13.991,14.4154,53570000],["2003-08-05",14.4212,14.4212,13.9102,13.9332,51979800],["2003-08-06",13.8356,14.0939,13.6691,13.8586,57799000],["2003-08-07",13.7438,13.9504,13.6978,13.7725,48517800],["2003-08-08",13.8643,13.9045,13.3936,13.5371,57453600],["2003-08-11",13.56,13.8528,13.5371,13.7208,41624600],["2003-08-12",13.8299,14.0078,13.6749,13.9906,48475100],["2003-08-13",14.0652,14.3523,13.9504,14.1858,51882500],["2003-08-14",14.2375,14.4499,14.094,14.4327,51830000],["2003-08-15",14.404,14.4958,14.2432,14.381,21622800],["2003-08-18",14.4097,15.0584,14.381,15.0355,59081000],["2003-08-19",15.1388,15.2364,14.8805,15.1962,55966300],["2003-08-20",15.0068,15.3512,15.001,15.1331,47210300],["2003-08-21",15.3225,15.3742,14.9321,15.1503,66434900],["2003-08-22",16.1664,16.6716,15.6842,15.7244,120604100],["2003-08-25",15.822,15.9368,15.5407,15.6383,52037500],["2003-08-26",15.4775,15.9253,15.3168,15.9081,65213400],["2003-08-27",15.8507,16.1205,15.7416,16.086,58217200],["2003-08-28",16.132,16.2755,15.9885,16.2468,48631600],["2003-08-29",16.1779,16.4477,16.0975,16.4133,41986600],["2003-09-02",16.5166,16.5568,16.1722,16.4994,58841200],["2003-09-03",16.6142,16.6314,16.0975,16.2009,60714800],["2003-09-04",16.2583,16.4994,16.0975,16.419,63744700],["2003-09-05",16.5511,16.7061,16.287,16.4822,68429900],["2003-09-08",16.5798,16.7635,16.5338,16.752,52154000],["2003-09-09",16.6487,16.7233,16.4535,16.5281,49792900],["2003-09-10",16.3272,16.3559,15.8622,15.8794,57999300],["2003-09-11",15.8564,16.2755,15.667,16.0918,56654900],["2003-09-12",15.9655,16.2985,15.8162,16.2698,51931600],["2003-09-15",16.264,16.3329,16.0229,16.0688,36350400],["2003-09-16",16.1205,16.6429,16.086,16.597,48748000],["2003-09-17",16.6142,16.8668,16.5166,16.5798,52827300],["2003-09-18",16.4707,16.8094,16.3386,16.7405,46619000],["2003-09-19",16.8209,16.8553,16.5511,16.7463,53550300],["2003-09-22",16.419,16.5166,16.1894,16.3731,48490600],["2003-09-23",16.3674,16.6487,16.3157,16.6142,43934300],["2003-09-24",16.5912,16.6487,15.9253,15.9483,59596400],["2003-09-25",16.0401,16.2755,15.7301,15.7588,57560700],["2003-09-26",15.7875,15.9827,15.6268,15.6555,68682000],["2003-09-29",15.8162,16.3042,15.7703,16.287,65800400],["2003-09-30",16.1722,16.1722,15.7531,15.799,63410200],["2003-10-01",15.9712,16.4937,15.9655,16.4362,59519900],["2003-10-02",16.4075,16.62,16.3099,16.4305,42385100],["2003-10-03",16.8037,17.1079,16.7635,16.9989,66635500],["2003-10-06",17.039,17.1079,16.8668,16.9701,28955800],["2003-10-07",16.8094,17.217,16.7348,17.194,47943100],["2003-10-08",17.1768,17.2227,16.9357,17.0333,41147400],["2003-10-09",17.0563,17.4466,16.9242,17.0907,76072800],["2003-10-10",17.3146,17.5041,17.2744,17.4696,46206700],["2003-10-13",17.6303,17.7624,17.4983,17.682,41697500],["2003-10-14",17.6763,17.8542,17.527,17.8428,66909700],["2003-10-15",18.813,18.8187,18.1528,18.2332,110833700],["2003-10-16",18.0839,18.5202,18.0265,18.503,55199000],["2003-10-17",18.5259,18.5948,18.1241,18.1757,52536500],["2003-10-20",18.147,18.4915,18.1183,18.4628,43090700],["2003-10-21",18.5317,18.5604,18.3767,18.4398,50250800],["2003-10-22",18.2389,18.658,18.0322,18.0954,49873700],["2003-10-23",17.7509,18.0207,17.7337,17.9231,48215300],["2003-10-24",17.7739,17.9002,17.4294,17.8428,55915500],["2003-10-27",17.9404,18.1126,17.9346,18.038,37237300],["2003-10-28",18.1643,18.7958,18.1183,18.7556,57041700],["2003-10-29",18.6637,18.8991,18.6178,18.8302,47727900],["2003-10-30",18.9909,19.1058,18.8474,18.8819,55581700],["2003-10-31",18.9048,19.0197,18.813,18.9163,39557700],["2003-11-03",19.1345,19.5823,19.0311,19.5421,53324900],["2003-11-04",19.4674,19.5191,19.2723,19.3354,42009400],["2003-11-05",19.3412,19.4618,19.0942,19.3814,45615300],["2003-11-06",19.4733,19.6571,19.209,19.5996,42140200],["2003-11-07",19.772,19.8237,19.3814,19.456,48461500],["2003-11-10",19.5365,19.6111,19.0884,19.1803,54424600],["2003-11-11",19.0999,19.209,19.0195,19.1918,41184300],["2003-11-12",19.2837,19.6973,19.2492,19.5882,49291000],["2003-11-13",19.4733,19.525,19.2033,19.4043,52569600],["2003-11-14",19.4388,19.5192,18.784,18.8414,59409400],["2003-11-17",18.6116,18.715,18.1865,18.514,64927100],["2003-11-18",18.6748,18.7437,18.2727,18.2899,57338800],["2003-11-19",18.3302,18.7323,18.221,18.6806,47996500],["2003-11-20",18.5255,18.8357,18.244,18.2842,59523800],["2003-11-21",18.4852,18.5944,18.3416,18.5657,45646200],["2003-11-24",18.6691,19.2378,18.6691,19.2205,45783200],["2003-11-25",19.2033,19.3814,18.985,18.9965,38861700],["2003-11-26",19.186,19.3009,18.8931,19.1573,42781700],["2003-11-28",19.0367,19.3182,19.031,19.2665,13253800],["2003-12-01",19.4273,19.6111,19.255,19.5537,47063000],["2003-12-02",19.6399,19.7605,19.4216,19.4446,41987300],["2003-12-03",19.5709,19.726,19.0999,19.1516,49743600],["2003-12-04",19.2378,19.3641,18.8701,19.2665,61217300],["2003-12-05",18.6461,18.8012,18.3818,18.4393,66215400],["2003-12-08",18.3416,18.5484,17.997,18.1751,66864300],["2003-12-09",18.3014,18.3416,17.2962,17.3766,81626300],["2003-12-10",17.4053,17.5145,17.0377,17.4742,81153700],["2003-12-11",17.5202,17.8017,17.4225,17.7557,56879100],["2003-12-12",17.8821,17.9108,17.5145,17.727,48042500],["2003-12-15",18.0946,18.1119,17.2904,17.3708,60872700],["2003-12-16",17.3651,17.4915,17.0664,17.3823,56367000],["2003-12-17",17.3996,17.5604,17.21,17.3306,57924100],["2003-12-18",17.4111,17.8017,17.3996,17.75,52707200],["2003-12-19",17.8017,17.8936,17.4398,17.5604,55145700],["2003-12-22",17.457,17.6868,17.3306,17.4742,33894800],["2003-12-23",17.5202,17.8878,17.4455,17.8706,37282300],["2003-12-24",17.8476,17.9568,17.75,17.8534,15596500],["2003-12-26",17.9108,18.1176,17.8878,18.0142,11868800],["2003-12-29",18.1176,18.5025,18.1004,18.468,36514900],["2003-12-30",18.514,18.5944,18.3474,18.4048,31563100],["2003-12-31",18.5197,18.6633,18.3301,18.4106,32092800],["2004-01-02",18.5886,18.7265,18.3991,18.4738,37343200],["2004-01-05",18.6805,18.939,18.6116,18.9046,42611900],["2004-01-06",18.9103,18.9563,18.738,18.8988,38007600],["2004-01-07",19.1458,19.5307,19.0827,19.525,63665000],["2004-01-08",19.6284,19.7318,19.4733,19.6686,50596000],["2004-01-09",19.4331,19.8754,19.4158,19.5135,56841100],["2004-01-12",19.6858,19.7203,19.4503,19.6169,50664500],["2004-01-13",19.7203,19.7547,19.1056,19.2952,68191900],["2004-01-14",19.4101,19.4445,19.0367,19.1803,75452000],["2004-01-15",18.7897,19.1918,18.7667,18.9908,82565000],["2004-01-16",19.1688,19.1746,18.7725,18.8931,54502900],["2004-01-20",18.9505,18.9907,18.5427,18.7322,47694300],["2004-01-21",18.5197,18.5542,18.2785,18.4967,56228700],["2004-01-22",18.5369,18.5886,18.1463,18.1693,51950200],["2004-01-23",18.3244,18.3876,18.0831,18.2382,45845000],["2004-01-26",18.2095,18.6633,18.2095,18.6289,41329300],["2004-01-27",18.5542,18.5829,18.1521,18.1693,51436200],["2004-01-28",18.3129,18.4967,17.9051,18.0257,61499400],["2004-01-29",18.1291,18.1291,17.5317,17.7442,84928900],["2004-01-30",17.7385,17.8017,17.434,17.5317,64192400],["2004-02-02",17.75,17.7787,17.3536,17.4168,65039500],["2004-02-03",17.4857,18.0544,17.4168,18.0372,62375400],["2004-02-04",17.8014,17.8301,17.2607,17.2665,79361900],["2004-02-05",17.4563,17.508,17.1112,17.209,74618700],["2004-02-06",17.2837,17.7956,17.2492,17.7611,55401000],["2004-02-09",17.8876,17.8876,17.531,17.5828,36540300],["2004-02-10",17.6461,17.7784,17.4448,17.5655,36344100],["2004-02-11",17.7554,17.9222,17.5598,17.8244,52150100],["2004-02-12",17.8014,18.0487,17.6691,17.6806,38205500],["2004-02-13",17.8301,17.9394,17.1744,17.3355,63292500],["2004-02-17",17.4735,17.7669,17.3757,17.7208,40220700],["2004-02-18",17.7381,17.8071,17.5655,17.6001,42232600],["2004-02-19",17.7956,17.8876,17.1687,17.1917,60100700],["2004-02-20",17.3067,17.3125,16.9674,17.255,70620300],["2004-02-23",17.2492,17.2722,16.4785,16.6798,92175800],["2004-02-24",16.5648,16.9271,16.5475,16.7948,68433000],["2004-02-25",16.9271,17.1227,16.8523,17.0364,54661900],["2004-02-26",16.9904,17.1802,16.8811,16.9674,45906300],["2004-02-27",17.0824,17.0997,16.7373,16.7948,58987700],["2004-03-01",16.7028,17.1112,16.5935,17.0767,65372800],["2004-03-02",17.1112,17.3355,17.0019,17.0249,65223700],["2004-03-03",17.0019,17.0594,16.5878,16.7028,68249000],["2004-03-04",16.7201,17.0824,16.7086,17.0537,60135800],["2004-03-05",16.6568,16.8984,16.5475,16.651,118682400],["2004-03-08",16.7143,16.7373,15.8861,15.9321,105763200],["2004-03-09",15.9608,16.1621,15.8286,16.0931,92538800],["2004-03-10",16.1276,16.2484,15.6273,15.7078,88033100],["2004-03-11",15.5812,15.9839,15.5525,15.5755,97958600],["2004-03-12",15.817,15.9493,15.7365,15.9263,56526800],["2004-03-15",15.8573,15.8688,15.5467,15.587,54857000],["2004-03-16",15.7135,15.8228,15.3684,15.6215,67306500],["2004-03-17",15.7825,16.0471,15.7193,15.9838,55548300],["2004-03-18",15.9551,15.9953,15.5927,15.6445,70686100],["2004-03-19",15.5582,15.7423,15.1729,15.2361,83734500],["2004-03-22",15.1038,15.2361,14.9715,15.0866,73006200],["2004-03-23",15.2419,15.3569,15.0118,15.0463,70217700],["2004-03-24",15.0808,15.4547,15.0463,15.2591,69501200],["2004-03-25",15.4719,15.9896,15.4489,15.9838,84754400],["2004-03-26",15.9781,16.0184,15.7135,15.748,65644100],["2004-03-29",15.9033,16.0759,15.817,15.9263,66249300],["2004-03-30",15.7768,15.8401,15.587,15.7768,62191000],["2004-03-31",15.771,15.7998,15.541,15.6445,57809100],["2004-04-01",15.7423,15.9781,15.6905,15.748,55051700],["2004-04-02",16.1046,16.1736,15.9033,16.1736,78672000],["2004-04-05",16.2772,16.4267,16.1737,16.421,47534500],["2004-04-06",16.2484,16.3635,16.1276,16.2599,70147800],["2004-04-07",16.1506,16.1794,15.8055,15.8861,72680200],["2004-04-08",16.1506,16.1852,15.6445,15.7423,71791400],["2004-04-12",15.9321,15.9723,15.6617,15.8746,51016700],["2004-04-13",16.0299,16.0356,15.7825,15.9148,83164700],["2004-04-14",15.6502,15.8803,15.6042,15.7423,79211500],["2004-04-15",15.7653,15.771,15.2821,15.3339,90498900],["2004-04-16",15.3914,15.4259,15.1038,15.2131,63905000],["2004-04-19",15.1901,15.3799,15.1268,15.3454,51522500],["2004-04-20",15.3512,15.4777,14.9716,14.9946,50610200],["2004-04-21",15.0291,15.2419,14.8565,15.1153,61959800],["2004-04-22",14.937,15.3857,14.868,15.2534,65165300],["2004-04-23",15.4144,15.8573,15.3282,15.8343,65204700],["2004-04-26",15.8401,15.8631,15.4777,15.6157,56761000],["2004-04-27",15.6618,15.6963,15.4547,15.4604,53607000],["2004-04-28",15.3454,15.564,15.1153,15.1556,61432500],["2004-04-29",15.2016,15.3742,14.845,15.0291,76355500],["2004-04-30",15.0808,15.1556,14.7933,14.799,71322000],["2004-05-03",14.9831,15.1556,14.73,14.9773,61588700],["2004-05-04",15.1384,15.3167,14.9255,15.1153,60991900],["2004-05-05",15.2248,15.3112,14.9829,15.0923,41486800],["2004-05-06",14.9368,15.052,14.8504,14.9656,54138700],["2004-05-07",14.9368,15.4552,14.9368,15.2478,69608900],["2004-05-10",15.1441,15.363,15.0577,15.2939,71539700],["2004-05-11",15.4667,16.0025,15.4322,15.9967,82353000],["2004-05-12",15.8988,15.9967,15.4494,15.8815,81059000],["2004-05-13",15.7778,15.9045,15.6107,15.8066,59959000],["2004-05-14",15.7778,15.8354,15.5013,15.5762,51872800],["2004-05-17",15.2766,15.726,15.2306,15.461,64859800],["2004-05-18",15.6683,15.8239,15.5877,15.6395,55177200],["2004-05-19",15.9045,16.1004,15.6165,15.6165,77032600],["2004-05-20",15.7375,15.9103,15.6856,15.7893,52381300],["2004-05-21",15.9737,15.9852,15.7548,15.87,46798400],["2004-05-24",16.0197,16.0831,15.8757,15.9794,45718100],["2004-05-25",15.9276,16.3078,15.8296,16.1868,65523400],["2004-05-26",16.1637,16.4057,16.1234,16.3423,50431600],["2004-05-27",16.4114,16.4402,16.2329,16.3884,55379500],["2004-05-28",16.4287,16.6937,16.4114,16.446,48045200],["2004-06-01",16.3423,16.5439,16.1753,16.3193,51164300],["2004-06-02",16.3654,16.3711,16.0658,16.1349,49706200],["2004-06-03",16.0543,16.0716,15.7605,15.7893,56286200],["2004-06-04",16.3596,16.4172,16.1465,16.2098,62251700],["2004-06-07",16.3826,16.5727,16.2617,16.5612,37487500],["2004-06-08",16.4287,16.711,16.3769,16.6995,48237500],["2004-06-09",16.5785,16.6188,16.3481,16.3596,46163000],["2004-06-10",16.423,16.5209,16.3366,16.4978,42508600],["2004-06-14",16.2617,16.3308,16.0428,16.1234,37832900],["2004-06-15",16.2732,16.5036,16.2213,16.3769,47001700],["2004-06-16",16.3308,16.3538,16.1868,16.1983,34035000],["2004-06-17",16.1177,16.1522,15.893,15.916,38966500],["2004-06-18",15.8412,16.0716,15.749,15.9218,52413700],["2004-06-21",16.0428,16.2501,15.8412,15.8527,43528400],["2004-06-22",15.9045,16.181,15.8181,16.1522,46902000],["2004-06-23",16.1522,16.4518,16.0485,16.4287,51711400],["2004-06-24",16.3942,16.4748,16.0601,16.1004,55033300],["2004-06-25",15.9967,16.1868,15.628,16.0025,68915000],["2004-06-28",16.0831,16.1119,15.6856,15.772,51702300],["2004-06-29",15.6683,15.9103,15.6395,15.8988,52663300],["2004-06-30",15.9737,16.0716,15.7375,15.8988,50573400],["2004-07-01",15.7778,15.8296,15.3746,15.5647,68757000],["2004-07-02",15.4552,15.4725,15.1211,15.1672,46758300],["2004-07-06",14.9886,15.1384,14.7928,15.0405,60479300],["2004-07-07",15.0462,15.3112,15.0117,15.173,45902500],["2004-07-08",15.1326,15.2939,15.052,15.1038,47125200],["2004-07-09",15.2363,15.3976,15.2018,15.3054,38190800],["2004-07-12",15.0117,15.1614,14.7928,15.1153,59662200],["2004-07-13",15.1845,15.2594,15.0059,15.0577,77788900],["2004-07-14",13.8826,13.9229,13.393,13.4679,283538400],["2004-07-15",13.5197,13.5773,13.3296,13.3354,95308000],["2004-07-16",13.5082,13.5197,13.0474,13.0934,85373900],["2004-07-19",13.1568,13.393,13.1107,13.1971,58998200],["2004-07-20",13.2374,13.4045,13.2259,13.3872,60254800],["2004-07-21",13.5312,13.5485,12.9667,12.9955,72208300],["2004-07-22",12.9494,13.5312,12.9379,13.4045,75064700],["2004-07-23",13.272,13.3411,13.0358,13.0589,75635600],["2004-07-26",13.1683,13.3008,13.0531,13.2317,81010800],["2004-07-27",13.3642,13.5024,13.2375,13.4045,87134700],["2004-07-28",13.3181,13.5716,13.1453,13.514,78531400],["2004-07-29",13.6522,14.0842,13.6061,13.9633,104103900],["2004-07-30",13.7501,14.1937,13.7386,14.0439,83593700],["2004-08-02",13.8481,14.3665,13.7904,14.3434,67142500],["2004-08-03",14.2743,14.3953,13.8884,13.9229,59729200],["2004-08-04",13.871,14.0037,13.6748,13.8306,56196400],["2004-08-05",13.8768,13.9691,13.4152,13.6575,55750000],["2004-08-06",13.4152,13.5421,13.0921,13.1382,55989300],["2004-08-09",13.2305,13.2652,12.9997,13.0228,44138600],["2004-08-10",13.0805,13.1151,12.8093,13.0055,56624800],["2004-08-11",12.7863,12.844,12.5843,12.7863,60898200],["2004-08-12",12.6651,12.7228,12.2266,12.2554,70257800],["2004-08-13",12.4054,12.4978,12.1342,12.4401,71215300],["2004-08-16",12.4458,12.6478,12.3131,12.3593,59703500],["2004-08-17",12.5208,12.6132,12.3997,12.4112,57635800],["2004-08-18",12.3477,12.8324,12.3304,12.8209,61340100],["2004-08-19",12.792,12.8497,12.5439,12.6997,57308500],["2004-08-20",12.6478,12.6651,12.4689,12.4747,58080900],["2004-08-23",12.5901,12.7516,12.5554,12.6305,50437200],["2004-08-24",12.7978,12.8093,12.4401,12.5035,52267600],["2004-08-25",12.5151,12.7689,12.4227,12.6651,60583200],["2004-08-26",12.6132,12.642,12.5208,12.5612,44164900],["2004-08-27",12.6132,12.8497,12.5901,12.7055,47383800],["2004-08-30",12.6882,12.717,12.4458,12.4631,43030700],["2004-08-31",12.3477,12.3997,12.0362,12.2843,79067200],["2004-09-01",12.1746,12.5208,12.1342,12.365,61731300],["2004-09-02",12.3477,12.5324,12.267,12.4804,71285400],["2004-09-03",11.5226,11.6438,11.4534,11.5688,172209600],["2004-09-07",11.6727,11.6842,11.3842,11.4765,77890100],["2004-09-08",11.4707,11.5746,11.3611,11.3784,75333400],["2004-09-09",11.4822,11.7303,11.3726,11.638,95633700],["2004-09-10",11.6611,11.9438,11.5284,11.8688,67196300],["2004-09-13",11.9842,12.2208,11.8861,12.0015,81674100],["2004-09-14",12.0189,12.0939,11.8573,11.9842,52849200],["2004-09-15",11.8919,11.8977,11.6553,11.7823,59712200],["2004-09-16",11.8111,11.8861,11.5803,11.6034,57764200],["2004-09-17",11.7073,11.8977,11.4822,11.8804,93816900],["2004-09-20",11.8111,12.2612,11.7996,12.0708,74890500],["2004-09-21",12.2093,12.3189,12.1054,12.1631,59345700],["2004-09-22",12.1169,12.1458,11.7823,11.7823,62599600],["2004-09-23",11.8111,11.8919,11.6957,11.7592,68326100],["2004-09-24",11.7996,11.9438,11.5803,11.6149,62089700],["2004-09-27",11.5226,11.7823,11.4534,11.4938,56423800],["2004-09-28",11.5919,11.7419,11.3322,11.3553,78060400],["2004-09-29",11.4072,11.69,11.3784,11.5803,63569000],["2004-09-30",11.638,11.7592,11.4419,11.5746,72528600],["2004-10-01",11.713,12.0708,11.6727,12.0304,73823500],["2004-10-04",12.215,12.3189,12.0304,12.1919,74330300],["2004-10-05",12.14,12.3939,12.1054,12.3016,72053700],["2004-10-06",12.215,12.29,12.0823,12.1919,57720900],["2004-10-07",12.1804,12.4458,12.1689,12.2554,74716700],["2004-10-08",12.1458,12.2727,11.8227,11.8573,67165500],["2004-10-11",11.9323,12.0246,11.7188,11.8919,49603700],["2004-10-12",11.7246,11.84,11.6669,11.7015,78499600],["2004-10-13",12.3247,12.4227,12.0362,12.1112,149009700],["2004-10-14",12.1054,12.1458,11.7996,11.8342,83884100],["2004-10-15",11.9265,12.0189,11.7592,11.8919,69746900],["2004-10-18",11.8631,12.0015,11.7419,11.9958,60292700],["2004-10-19",12.1516,12.2958,11.9785,12.0015,84806900],["2004-10-20",11.9612,12.3824,11.9612,12.3766,81351700],["2004-10-21",12.4862,12.642,12.3535,12.5151,76560700],["2004-10-22",12.4862,12.5612,12.267,12.29,58136500],["2004-10-25",12.2439,12.4343,12.2439,12.2958,60217200],["2004-10-26",12.3477,12.3824,12.2323,12.3477,58924900],["2004-10-27",12.3247,12.8209,12.2958,12.6939,63922000],["2004-10-28",12.6651,13.0459,12.6593,12.8497,66702100],["2004-10-29",12.8843,12.9824,12.792,12.844,62332400],["2004-11-01",12.8036,12.9767,12.7805,12.9478,49790900],["2004-11-02",12.8901,13.1728,12.844,13.0459,70811600],["2004-11-03",13.2944,13.3638,12.9534,13.1037,85151700],["2004-11-04",12.9939,13.2251,12.9939,13.2251,61146600],["2004-11-05",13.3812,13.5141,13.3638,13.5025,73254400],["2004-11-08",13.4216,13.5314,13.3638,13.4274,51251300],["2004-11-09",13.4101,13.439,13.2829,13.3407,47597700],["2004-11-10",13.2424,13.3176,13.0286,13.2135,88258000],["2004-11-11",13.3118,13.4505,13.2309,13.3927,67583100],["2004-11-12",13.4794,13.7337,13.2251,13.6933,92808700],["2004-11-15",13.6181,13.7511,13.5314,13.7395,66704100],["2004-11-16",13.6586,13.8031,13.5603,13.78,61415500],["2004-11-17",13.8667,14.1846,13.8493,14.0574,80856100],["2004-11-18",14.0228,14.4447,13.9939,14.3349,66373900],["2004-11-19",14.2655,14.2944,13.9361,13.965,80311000],["2004-11-22",13.8493,13.9418,13.7684,13.9303,58668000],["2004-11-23",13.7164,13.832,13.3812,13.5083,92066600],["2004-11-24",13.6066,13.6875,13.4736,13.647,52012100],["2004-11-26",13.5199,13.6528,13.3985,13.4158,23031100],["2004-11-29",13.4679,13.6413,13.1615,13.3291,66808800],["2004-11-30",13.3176,13.3465,12.9187,12.9361,88946000],["2004-12-01",13.0054,13.3522,12.9765,13.3522,84149400],["2004-12-02",13.358,13.5257,13.0806,13.1268,109438600],["2004-12-03",14.121,14.1615,13.8147,13.8205,142326300],["2004-12-06",13.8262,13.9823,13.7049,13.8783,63400700],["2004-12-07",13.8551,14.017,13.5603,13.5719,68931000],["2004-12-08",13.5777,13.595,13.2945,13.3002,78960300],["2004-12-09",13.1904,13.358,13.0343,13.1557,112089700],["2004-12-10",13.1037,13.2366,13.0054,13.0401,73460100],["2004-12-13",13.0979,13.1846,12.9708,13.0806,57206500],["2004-12-14",13.2482,13.4679,13.2078,13.4332,76379900],["2004-12-15",13.4505,13.5603,13.3234,13.3754,64347800],["2004-12-16",13.3002,13.5141,13.1904,13.2193,63974700],["2004-12-17",13.15,13.3523,13.0112,13.1615,93531700],["2004-12-20",13.1788,13.3407,13.0979,13.121,50719500],["2004-12-21",13.3291,13.5835,13.2829,13.5777,67182000],["2004-12-22",13.5603,13.7627,13.5141,13.5546,55746800],["2004-12-23",13.5199,13.6413,13.4968,13.6066,35032100],["2004-12-27",13.6702,13.6991,13.439,13.5083,38878600],["2004-12-28",13.5025,13.6066,13.439,13.4563,41466900],["2004-12-29",13.3869,13.6066,13.3696,13.439,48375600],["2004-12-30",13.4274,13.543,13.3927,13.439,32584800],["2004-12-31",13.4968,13.5777,13.4332,13.5199,31951800],["2005-01-03",13.6644,13.7511,13.3234,13.3349,64246900],["2005-01-04",13.4043,13.4158,12.9187,13.069,93729100],["2005-01-05",12.9881,13.1673,12.9303,12.9419,73848800],["2005-01-06",13.0517,13.1384,12.9534,12.9823,63440900],["2005-01-07",13.1384,13.254,12.9881,13.1788,82523000],["2005-01-10",13.2424,13.306,13.1499,13.2251,65393900],["2005-01-11",13.1268,13.1673,12.9476,13.0286,114083400],["2005-01-12",13.4216,13.4852,13.2193,13.3869,143219700],["2005-01-13",13.358,13.4158,13.1499,13.1904,73856600],["2005-01-14",13.2713,13.3696,13.2367,13.306,65148200],["2005-01-18",13.2193,13.2656,13.0864,13.2598,63728200],["2005-01-19",13.2713,13.2771,13.0343,13.0632,71776900],["2005-01-20",13.017,13.1962,12.9476,13.0517,68547100],["2005-01-21",13.0517,13.1268,12.9361,12.9592,80971200],["2005-01-24",12.9997,13.0286,12.6529,12.7107,83759500],["2005-01-25",12.8436,13.0286,12.8147,12.8667,94826800],["2005-01-26",12.9997,13.0575,12.8898,12.9592,69891500],["2005-01-27",12.9361,13.017,12.8147,12.8956,78986900],["2005-01-28",12.9187,13.0459,12.7627,12.8552,76572300],["2005-01-31",12.9765,13.0343,12.8725,12.9765,60540400],["2005-02-01",12.9997,13.1499,12.9419,13.0806,67031800],["2005-02-02",13.0979,13.1557,13.0054,13.0517,73565400],["2005-02-03",13.0459,13.1329,12.8603,12.9821,60735900],["2005-02-04",12.9821,13.3533,12.9763,13.3417,67594800],["2005-02-07",13.3011,13.4461,13.2721,13.2895,53757300],["2005-02-08",13.3127,13.6318,13.3011,13.5796,85233700],["2005-02-09",13.5854,13.6202,13.4345,13.5157,69909500],["2005-02-10",13.597,13.684,13.4693,13.6318,74162700],["2005-02-11",13.4751,14.119,13.4461,14.0204,101956900],["2005-02-14",13.945,14.148,13.9218,14.1016,59197400],["2005-02-15",14.032,14.2872,14.0146,14.1944,80599700],["2005-02-16",14.1016,14.1538,13.9972,14.003,85307400],["2005-02-17",14.0378,14.1074,13.6608,13.7072,80239800],["2005-02-18",13.7304,13.9682,13.713,13.9334,58126700],["2005-02-22",13.7884,14.1596,13.713,13.7826,80059700],["2005-02-23",13.8754,13.8812,13.3707,13.5215,92071900],["2005-02-24",13.5215,13.7594,13.4287,13.7478,78619300],["2005-02-25",13.7246,13.9914,13.6724,13.974,73552200],["2005-02-28",14.0146,14.206,13.8406,13.916,78925000],["2005-03-01",14.1306,14.3627,14.1132,14.2814,84308400],["2005-03-02",14.1538,14.3859,14.1248,14.2234,78910100],["2005-03-03",14.2118,14.2698,14.0552,14.2118,85790700],["2005-03-04",14.3278,14.5077,14.206,14.3162,66040200],["2005-03-07",14.3163,14.7745,14.2408,14.5657,88515000],["2005-03-08",14.4845,14.7513,14.3743,14.3859,55791600],["2005-03-09",14.4265,14.6353,14.3569,14.4091,64168700],["2005-03-10",14.4613,14.5715,14.119,14.4149,81906000],["2005-03-11",14.5367,14.5599,13.9218,14.0378,114213100],["2005-03-14",14.0668,14.1712,13.9856,14.0784,45827400],["2005-03-15",14.1248,14.1654,13.8232,13.8522,47097500],["2005-03-16",13.6666,13.945,13.6376,13.655,59791000],["2005-03-17",13.6376,13.7304,13.5447,13.5796,49047800],["2005-03-18",13.6956,13.7246,13.5563,13.5796,62777800],["2005-03-21",13.6086,13.7246,13.4867,13.6318,39608900],["2005-03-22",13.6724,13.7246,13.3417,13.3533,49092300],["2005-03-23",13.3533,13.6376,13.3185,13.568,54286400],["2005-03-24",13.6434,13.6956,13.4461,13.4461,34664000],["2005-03-28",13.5389,13.7188,13.4983,13.5157,42922000],["2005-03-29",13.539,13.5738,13.3707,13.4287,53920200],["2005-03-30",13.5041,13.655,13.3417,13.626,62360100],["2005-03-31",13.6376,13.655,13.4171,13.4751,41543800],["2005-04-01",13.5389,13.597,13.2837,13.3475,68253800],["2005-04-04",13.3997,13.4055,13.1387,13.3011,60426700],["2005-04-05",13.3417,13.4867,13.3243,13.4171,48086400],["2005-04-06",13.4635,13.5215,13.3417,13.3707,53942200],["2005-04-07",13.3533,13.5854,13.3533,13.5796,53264800],["2005-04-08",13.5621,13.7478,13.4867,13.5099,45961000],["2005-04-11",13.5157,13.5389,13.3707,13.4113,41972300],["2005-04-12",13.4113,13.4867,13.1329,13.4693,84545900],["2005-04-13",13.4229,13.4461,13.1677,13.2373,54061100],["2005-04-14",13.1909,13.2257,13.0343,13.0459,68014000],["2005-04-15",12.8893,13.0517,12.7268,12.8313,92484400],["2005-04-18",12.8951,13.0459,12.8197,12.8835,53761600],["2005-04-19",13.0575,13.1619,12.9357,13.1271,83774200],["2005-04-20",13.5738,13.597,13.1271,13.1445,110176600],["2005-04-21",13.3301,13.5679,13.3011,13.5505,87063100],["2005-04-22",13.4983,13.5215,13.3765,13.4809,65435600],["2005-04-25",13.5331,13.6608,13.4635,13.5796,53857700],["2005-04-26",13.4751,13.8638,13.4519,13.5273,71256500],["2005-04-27",13.4461,13.7014,13.3997,13.6376,56785200],["2005-04-28",13.5448,13.7014,13.4113,13.4519,57393400],["2005-04-29",13.5912,13.684,13.3765,13.6434,55078900],["2005-05-02",13.6318,13.6724,13.5447,13.6608,41187800],["2005-05-03",13.6086,13.8696,13.5854,13.8232,67738300],["2005-05-04",13.8639,14.0851,13.7766,14.0327,62027600],["2005-05-05",14.0444,14.2481,14.0269,14.12,64257800],["2005-05-06",14.2248,14.2597,14.1491,14.2539,54715400],["2005-05-09",14.2073,14.4343,14.1666,14.4343,57982700],["2005-05-10",14.3237,14.4518,14.0851,14.3587,59638900],["2005-05-11",14.3994,14.4343,14.1782,14.4169,58065800],["2005-05-12",14.4285,14.5798,13.9978,14.4576,82029500],["2005-05-13",14.5507,14.7253,14.4925,14.6206,67874000],["2005-05-16",14.5915,14.7544,14.5507,14.7428,45569200],["2005-05-17",14.6497,14.9698,14.638,14.9581,62302100],["2005-05-18",14.964,15.1502,14.8999,15.092,68753500],["2005-05-19",15.0978,15.1677,15.0222,15.1386,51994800],["2005-05-20",15.0804,15.3597,15.0454,15.3365,53930700],["2005-05-23",15.4238,15.5052,15.255,15.4238,65404500],["2005-05-24",15.3539,15.7031,15.3365,15.6915,76674100],["2005-05-25",15.61,15.7439,15.5402,15.7148,81197900],["2005-05-26",15.7846,15.9418,15.7555,15.9301,59779000],["2005-05-27",15.8195,15.9476,15.7497,15.9418,49826600],["2005-05-31",15.8661,15.9359,15.6566,15.6915,62666000],["2005-06-01",15.5984,16.0174,15.5867,15.8836,77530200],["2005-06-02",15.8254,16.1455,15.8137,16.0582,54343400],["2005-06-03",16.0931,16.1513,15.8603,15.9068,55343100],["2005-06-06",15.9476,15.9709,15.6857,15.8137,47224400],["2005-06-07",15.8894,15.9767,15.6333,15.6333,60604200],["2005-06-08",15.773,15.8312,15.6857,15.773,42500000],["2005-06-09",15.837,16.1455,15.7439,16.1222,76005400],["2005-06-10",16.0116,16.0116,15.5926,15.7031,74824000],["2005-06-13",15.6624,15.7963,15.5635,15.7148,49858500],["2005-06-14",15.6682,15.8021,15.5343,15.5402,37499600],["2005-06-15",15.6333,15.7031,15.2783,15.6799,60011300],["2005-06-16",15.6973,15.8894,15.6042,15.7846,51069500],["2005-06-17",15.9418,16.0698,15.7497,15.7846,58919300],["2005-06-20",15.6682,15.8137,15.5402,15.6566,35186800],["2005-06-21",15.6624,15.8661,15.6391,15.8195,48227300],["2005-06-22",15.8952,15.9534,15.7439,15.7788,32816100],["2005-06-23",15.8021,16.0233,15.5809,15.5809,61673000],["2005-06-24",15.6333,15.6508,15.1618,15.191,63600500],["2005-06-27",15.2201,15.2841,15.028,15.0513,47178400],["2005-06-28",14.9989,15.3888,14.9756,15.3248,55753700],["2005-06-29",15.3074,15.383,15.1909,15.2783,33784300],["2005-06-30",15.3714,15.4179,15.1386,15.1444,45129600],["2005-07-01",15.2666,15.3481,15.191,15.255,30414000],["2005-07-05",15.2084,15.5751,15.1793,15.5285,42739100],["2005-07-06",15.5518,15.709,15.4005,15.4238,45479700],["2005-07-07",15.2899,15.4587,15.2201,15.4587,45597400],["2005-07-08",15.5052,15.8777,15.4703,15.8777,45807100],["2005-07-11",15.9418,16.1222,15.9127,16.1222,45578400],["2005-07-12",16.0873,16.2153,15.965,16.1513,40837400],["2005-07-13",16.1164,16.1804,16.0291,16.0582,44086700],["2005-07-14",16.2386,16.3725,16.1397,16.227,68554200],["2005-07-15",16.2735,16.4889,16.1862,16.4714,43558000],["2005-07-18",16.419,16.4831,16.2968,16.4307,36667600],["2005-07-19",16.6577,16.7857,16.5354,16.71,90418200],["2005-07-20",15.7672,15.9767,15.6275,15.9709,125881500],["2005-07-21",16.0174,16.0291,15.7031,15.7322,62008800],["2005-07-22",15.8079,15.8545,15.5693,15.5693,54527900],["2005-07-25",15.6275,15.6624,15.383,15.4354,49767600],["2005-07-26",15.5169,15.7148,15.4412,15.6507,51978200],["2005-07-27",15.6275,15.7904,15.4936,15.7497,48199200],["2005-07-28",15.7555,15.9651,15.6915,15.9127,54438300],["2005-07-29",15.8836,15.9127,15.7963,15.7963,41287900],["2005-08-01",15.8545,15.9359,15.773,15.7788,34737200],["2005-08-02",15.8254,16.0815,15.8021,16.0407,40887400],["2005-08-03",16.0349,16.1458,16.0232,16.1341,32677200],["2005-08-04",16.0407,16.0816,15.7664,15.7664,45198700],["2005-08-05",15.7722,15.8131,15.5445,15.6263,46185700],["2005-08-08",15.6846,15.7489,15.1768,15.5912,27948300],["2005-08-09",15.6438,15.8714,15.6088,15.7022,46902400],["2005-08-10",15.7489,16.0057,15.6379,15.6905,61089200],["2005-08-11",15.4803,15.6555,15.3869,15.6555,58664800],["2005-08-12",15.422,15.4979,15.2819,15.3578,63074500],["2005-08-15",15.3227,15.5679,15.3111,15.4862,34077200],["2005-08-16",15.2819,15.3402,15.1593,15.1768,57319000],["2005-08-17",15.2118,15.2819,15.1476,15.2293,46718500],["2005-08-18",15.1593,15.2352,15.0659,15.1068,37985700],["2005-08-19",15.1418,15.1651,14.9492,14.9725,38310800],["2005-08-22",15.0309,15.3111,15.025,15.2118,39766100],["2005-08-23",15.2994,15.3402,15.0075,15.0134,46010000],["2005-08-24",14.9842,15.2293,14.8908,14.9024,47565800],["2005-08-25",14.8674,14.9783,14.8382,14.8616,31624200],["2005-08-26",14.8733,14.9433,14.774,14.8324,37205900],["2005-08-29",14.8032,15.0776,14.7799,15.0192,37652200],["2005-08-30",14.9725,15.0017,14.8207,14.9258,41536900],["2005-08-31",14.9608,15.0484,14.8616,15.0134,41497200],["2005-09-01",14.9316,14.9608,14.7332,14.7448,49495400],["2005-09-02",14.8149,14.8382,14.7098,14.7565,33334500],["2005-09-06",14.8733,15.025,14.8441,15.0017,37063400],["2005-09-07",14.9608,15.0309,14.8674,14.9783,35810100],["2005-09-08",14.9842,15.2468,14.9608,15.2293,55398500],["2005-09-09",15.0892,15.1009,14.704,14.739,99695900],["2005-09-12",14.7799,14.7799,14.5347,14.5872,50565500],["2005-09-13",14.5114,14.6923,14.5055,14.5347,57202700],["2005-09-14",14.5405,14.6164,14.2662,14.2954,59291600],["2005-09-15",14.3654,14.4238,14.202,14.3304,51583200],["2005-09-16",14.453,14.5464,14.4063,14.4822,72332800],["2005-09-19",14.4763,14.5172,14.272,14.4063,37848500],["2005-09-20",14.4471,14.6223,14.2837,14.2895,41848200],["2005-09-21",14.488,14.4997,14.2895,14.3012,48989500],["2005-09-22",14.2895,14.4413,14.1903,14.3362,42372800],["2005-09-23",14.3187,14.3362,14.2137,14.2312,41386700],["2005-09-26",14.2779,14.3012,14.1027,14.1378,52193800],["2005-09-27",14.1494,14.2545,13.8926,13.9101,57300400],["2005-09-28",13.9802,14.1086,13.9335,13.9802,68717500],["2005-09-29",14.0035,14.3129,13.9627,14.2895,55900900],["2005-09-30",14.2837,14.4063,14.2604,14.3888,37520600],["2005-10-03",14.4413,14.5697,14.3479,14.3596,49168200],["2005-10-04",14.3829,14.5464,14.2487,14.3012,52847800],["2005-10-05",14.3304,14.3538,14.0502,14.0502,45711500],["2005-10-06",14.0794,14.1495,13.7175,13.8693,61527000],["2005-10-07",13.9218,13.986,13.8576,13.9043,30718200],["2005-10-10",13.9218,13.9451,13.6183,13.6708,38495300],["2005-10-11",13.7292,13.7642,13.5949,13.6708,41646800],["2005-10-12",13.4723,13.5949,13.3031,13.5657,77117900],["2005-10-13",13.6183,13.7,13.3731,13.5424,68060200],["2005-10-14",13.5599,13.5949,13.4256,13.5599,44232300],["2005-10-17",13.5307,13.7058,13.4957,13.6941,45289800],["2005-10-18",13.7642,14.0035,13.7058,13.8459,78862600],["2005-10-19",13.4198,13.8401,13.2797,13.8284,91423500],["2005-10-20",13.77,13.8809,13.6883,13.7875,62486500],["2005-10-21",13.8693,13.9218,13.5015,13.5132,63304300],["2005-10-24",13.5774,13.6124,13.3673,13.484,53173300],["2005-10-25",13.3906,13.6008,13.3264,13.4898,54626000],["2005-10-26",13.4607,13.6007,13.4198,13.4665,51506100],["2005-10-27",13.449,13.5365,13.3264,13.3322,41690800],["2005-10-28",13.414,13.6416,13.2972,13.6183,55358800],["2005-10-31",13.6825,13.8284,13.6708,13.7175,58127600],["2005-11-01",13.5307,13.5832,13.1513,13.2213,84900700],["2005-11-02",13.2739,13.6591,13.2505,13.6416,63804900],["2005-11-03",13.788,14.0458,13.7822,13.993,63945100],["2005-11-04",14.0458,14.0633,13.8583,14.0516,37057500],["2005-11-07",14.1043,14.3796,14.0282,14.3503,49974300],["2005-11-08",14.2801,14.4441,14.1805,14.3796,39967500],["2005-11-09",14.3503,14.5612,14.3269,14.5261,39819700],["2005-11-10",14.7662,14.8306,14.5963,14.7838,82211500],["2005-11-11",14.8716,14.9068,14.6783,14.7193,40317600],["2005-11-14",14.7604,14.8834,14.7428,14.8599,31035000],["2005-11-15",14.7486,14.8541,14.6666,14.6901,37542700],["2005-11-16",14.7018,14.7311,14.4148,14.5905,49435300],["2005-11-17",14.7311,14.7896,14.5905,14.7076,39396500],["2005-11-18",14.8306,14.8834,14.6842,14.8189,38919000],["2005-11-21",14.8365,14.9361,14.6842,14.7896,34916400],["2005-11-22",14.6901,15.3812,14.6784,15.3227,86040000],["2005-11-23",15.3109,15.7678,15.2758,15.6038,80686900],["2005-11-25",15.5687,15.9025,15.5452,15.7034,45653800],["2005-11-28",15.7795,15.8732,15.6624,15.7327,78716200],["2005-11-29",15.7854,15.8908,15.6507,15.6858,56364700],["2005-11-30",15.6624,15.7327,15.5921,15.6272,50114500],["2005-12-01",15.7795,15.9845,15.6917,15.9201,49840000],["2005-12-02",15.8908,16.1017,15.8791,16.0665,51722600],["2005-12-05",15.9787,15.9787,15.6917,15.7561,47747700],["2005-12-06",15.8381,15.8908,15.5921,15.6214,50918500],["2005-12-07",15.6214,15.6331,15.2465,15.3168,65558600],["2005-12-08",15.4164,15.4164,14.8424,15.0532,104607200],["2005-12-09",14.8072,15.2992,14.7428,15.2758,80102100],["2005-12-12",15.3402,15.7092,15.2992,15.5921,75565800],["2005-12-13",15.4398,15.7502,15.4105,15.6507,46475500],["2005-12-14",15.6214,15.7268,15.5159,15.5979,107658500],["2005-12-15",15.5745,15.7561,15.5335,15.5687,69675900],["2005-12-16",15.5687,15.6272,15.4515,15.4515,72050600],["2005-12-19",15.4457,15.4925,15.1001,15.1001,45251900],["2005-12-20",15.1118,15.2875,15.0357,15.1177,45877700],["2005-12-21",15.1411,15.3402,14.9946,15.1586,34541900],["2005-12-22",15.1645,15.2758,15.1059,15.2114,26452100],["2005-12-23",15.2289,15.3168,15.1586,15.2114,16616900],["2005-12-27",15.2465,15.2875,14.8951,14.9126,28968400],["2005-12-28",14.9478,15.0181,14.8541,14.9009,26518000],["2005-12-29",14.8834,14.9654,14.6491,14.6842,26749300],["2005-12-30",14.6491,14.7311,14.5671,14.6198,31681600],["2006-01-03",14.7545,15.0181,14.5846,14.9771,56401200],["2006-01-04",14.9946,15.1938,14.9888,15.1762,46188800],["2006-01-05",15.1879,15.5042,15.1762,15.3871,54876800],["2006-01-06",15.5101,15.5979,15.3519,15.4105,45703200],["2006-01-09",15.4574,15.5277,15.2817,15.5042,39457800],["2006-01-10",15.3988,15.4691,15.1821,15.2992,47031300],["2006-01-11",15.3051,15.4222,15.1704,15.3109,52999900],["2006-01-12",15.2582,15.5335,15.1528,15.2114,54026700],["2006-01-13",15.2055,15.3344,14.9595,15.1059,46308900],["2006-01-17",14.9888,15.0825,14.8306,14.9478,88055500],["2006-01-18",13.3956,13.5069,13.0969,13.2375,282028400],["2006-01-19",13.3546,13.3956,13.1145,13.1203,196293400],["2006-01-20",13.1437,13.1613,12.7396,12.7454,155195000],["2006-01-23",12.8392,12.845,12.3589,12.5053,155081900],["2006-01-24",12.6107,12.6459,12.4409,12.4643,105641800],["2006-01-25",12.5346,12.5463,12.3589,12.4233,110311300],["2006-01-26",12.5346,12.7396,12.4584,12.5873,101961600],["2006-01-27",12.7396,12.8274,12.6224,12.6927,75188600],["2006-01-30",12.7864,12.845,12.6459,12.681,60422500],["2006-01-31",12.7044,12.7162,12.4467,12.4526,79350800],["2006-02-01",12.4409,12.6459,12.435,12.6224,71658400],["2006-02-02",12.6283,12.6986,12.4057,12.4174,87473400],["2006-02-03",12.441,12.4586,12.1997,12.2056,101402300],["2006-02-06",12.2703,12.2703,12.0643,12.1291,66858200],["2006-02-07",12.135,12.3233,12.0761,12.1644,95298200],["2006-02-08",12.2291,12.2644,12.0879,12.1644,77601800],["2006-02-09",12.2232,12.5057,12.1938,12.3586,81803900],["2006-02-10",12.3704,12.5587,12.2468,12.5293,83023300],["2006-02-13",12.4645,12.6175,12.3998,12.4351,65889500],["2006-02-14",12.4645,12.6352,12.4351,12.5763,60125600],["2006-02-15",12.5646,12.6352,12.4822,12.5646,67175700],["2006-02-16",12.5704,12.6234,12.4645,12.5646,70607000],["2006-02-17",12.3586,12.3821,12.0996,12.1291,116649100],["2006-02-21",12.1585,12.2115,12.0643,12.135,67212800],["2006-02-22",12.0173,12.0349,11.7112,11.8584,138566500],["2006-02-23",11.876,12.0585,11.6995,11.9408,85297300],["2006-02-24",11.8819,12.082,11.8466,11.9819,73154000],["2006-02-27",12.0467,12.235,12.0231,12.0761,87156900],["2006-02-28",12.0938,12.3645,12.0643,12.1232,93248100],["2006-03-01",12.1997,12.3586,12.1644,12.2409,80722800],["2006-03-02",12.1703,12.2644,11.9937,12.0585,86237800],["2006-03-03",11.7524,12.0526,11.6877,11.9584,202812000],["2006-03-06",12.0231,12.0996,11.9054,11.9466,81728300],["2006-03-07",11.8584,11.8878,11.67,11.8054,90707500],["2006-03-08",11.776,11.8819,11.6642,11.776,82850000],["2006-03-09",11.7995,11.8642,11.6112,11.623,69718300],["2006-03-10",11.67,11.7819,11.6406,11.6818,61506700],["2006-03-13",11.7407,12.0643,11.5876,11.6112,80524700],["2006-03-14",11.6112,11.7112,11.5582,11.6288,69318400],["2006-03-15",11.6465,11.7524,11.6112,11.723,69788800],["2006-03-16",11.7995,11.8172,11.5582,11.5641,66058200],["2006-03-17",11.623,11.6347,11.417,11.4994,110821300],["2006-03-20",11.4464,11.7407,11.4464,11.5465,58650100],["2006-03-21",11.6406,11.9584,11.5347,11.6406,124284600],["2006-03-22",11.57,11.7936,11.5347,11.7583,84910700],["2006-03-23",11.7583,11.8642,11.5876,11.5935,84336400],["2006-03-24",11.623,11.6642,11.364,11.5347,60424100],["2006-03-27",11.5465,11.723,11.5465,11.623,60280300],["2006-03-28",11.623,11.6877,11.5111,11.5229,72692200],["2006-03-29",11.5406,11.7465,11.4817,11.6642,78986300],["2006-03-30",11.7112,11.7877,11.5641,11.5935,70641700],["2006-03-31",11.6406,11.6995,11.3876,11.4523,87499200],["2006-04-03",11.5818,11.5935,11.3817,11.3876,73344300],["2006-04-04",11.4111,11.4758,11.3287,11.3581,67093000],["2006-04-05",11.3817,11.4935,11.3464,11.4641,73019400],["2006-04-06",11.4699,11.5347,11.3758,11.4052,51707700],["2006-04-07",11.4523,11.5111,11.3228,11.3228,54523300],["2006-04-10",11.3581,11.4582,11.3287,11.3934,52152400],["2006-04-11",11.4346,11.4523,11.2522,11.2757,60169600],["2006-04-12",11.264,11.3405,11.2404,11.2522,44072500],["2006-04-13",11.2934,11.5288,11.2816,11.4464,77378500],["2006-04-17",11.4229,11.4935,11.1757,11.2934,76273800],["2006-04-18",11.3346,11.4641,10.9462,11.4111,78082100],["2006-04-19",11.3699,11.5347,11.2993,11.5111,103771800],["2006-04-20",11.6347,11.7348,11.417,11.4464,127052000],["2006-04-21",11.4876,11.7701,11.1934,11.2169,92182400],["2006-04-24",11.1404,11.3287,11.1227,11.1286,67594200],["2006-04-25",11.1463,11.2993,11.0345,11.2699,90281100],["2006-04-26",11.2699,11.5229,11.2522,11.4699,85359800],["2006-04-27",11.4111,11.8878,11.2993,11.8172,134460200],["2006-04-28",11.7642,11.929,11.7171,11.7583,89978400],["2006-05-01",11.8054,11.8642,11.4523,11.4699,75869800],["2006-05-02",11.5582,11.6053,11.4817,11.5288,52909500],["2006-05-03",11.5465,11.7536,11.3099,11.3336,68692200],["2006-05-04",11.4046,11.5051,11.3632,11.4401,42441200],["2006-05-05",11.4933,11.6234,11.4578,11.5406,51087200],["2006-05-08",11.6175,11.9606,11.6175,11.8955,102795400],["2006-05-09",11.7891,11.8896,11.7063,11.7713,66287600],["2006-05-10",11.7417,11.8186,11.5347,11.582,60520500],["2006-05-11",11.582,11.5939,11.3632,11.4519,56976700],["2006-05-12",11.4046,11.5465,11.2567,11.2626,66530900],["2006-05-15",11.2744,11.446,11.239,11.4282,62462200],["2006-05-16",11.3928,11.446,11.1975,11.2744,67068600],["2006-05-17",11.2153,11.2508,11.0319,11.0378,83390900],["2006-05-18",11.0792,11.1739,10.9373,11.0319,76112600],["2006-05-19",10.6474,10.9314,10.6119,10.8604,189166200],["2006-05-22",10.7243,10.9136,10.6297,10.6533,84566300],["2006-05-23",10.7243,10.8071,10.5824,10.6179,89346200],["2006-05-24",10.6533,10.6829,10.5055,10.5824,108894700],["2006-05-25",10.6297,10.6829,10.4936,10.677,68212600],["2006-05-26",10.7243,10.8308,10.6533,10.7776,61157600],["2006-05-30",10.7716,10.7776,10.5114,10.535,65587400],["2006-05-31",10.5824,10.7598,10.5114,10.6593,76030000],["2006-06-01",10.677,10.7362,10.5232,10.6711,76997200],["2006-06-02",10.6888,10.8308,10.6238,10.7835,71258300],["2006-06-05",10.8012,10.8545,10.5824,10.6356,63914200],["2006-06-06",10.677,10.6829,10.4522,10.5232,82277100],["2006-06-07",10.5173,10.5232,10.2511,10.2866,108997200],["2006-06-08",10.1979,10.2689,10.0855,10.121,114389700],["2006-06-09",10.121,10.2097,10.1151,10.1505,83418800],["2006-06-12",10.2038,10.2629,9.908,9.9731,64666000],["2006-06-13",9.9317,10.2274,9.908,10.1269,116064700],["2006-06-14",10.3458,10.5587,10.3458,10.4877,117591300],["2006-06-15",10.5291,10.748,10.5114,10.7184,71506000],["2006-06-16",10.6829,10.9254,10.6711,10.8249,83664700],["2006-06-19",10.9491,11.026,10.7657,10.7894,61509400],["2006-06-20",10.8131,10.89,10.6888,10.7362,50887900],["2006-06-21",10.7776,11.0023,10.7657,10.884,53899700],["2006-06-22",10.9136,10.9668,10.7362,10.7953,45409300],["2006-06-23",10.7953,10.819,10.6474,10.6474,48909400],["2006-06-26",10.7362,10.8426,10.7184,10.8131,36205800],["2006-06-27",11.0319,11.0615,10.677,10.677,61133200],["2006-06-28",10.7184,11.0674,10.6888,11.0378,65687300],["2006-06-29",11.097,11.4519,11.0438,11.4282,76666000],["2006-06-30",11.4046,11.4282,11.2035,11.239,54002100],["2006-07-03",11.3987,11.4696,11.3218,11.4519,25048100],["2006-07-05",11.3573,11.3927,11.0852,11.0911,51632300],["2006-07-06",11.1266,11.2035,11.0911,11.1502,35026000],["2006-07-07",11.0674,11.2094,10.9432,10.9787,57542500],["2006-07-10",11.026,11.0733,10.7125,10.7539,43060600],["2006-07-11",10.6829,11.0437,10.6474,11.0437,76813100],["2006-07-12",10.9846,10.9905,10.5705,10.5764,76732200],["2006-07-13",10.535,10.6947,10.4641,10.4818,78659200],["2006-07-14",10.4818,10.7066,10.4581,10.5764,65420500],["2006-07-17",10.5528,10.7184,10.4522,10.5528,63855500],["2006-07-18",10.6178,10.8071,10.4286,10.7716,69040900],["2006-07-19",10.7953,11.026,10.677,10.9373,84949400],["2006-07-20",10.6297,10.6474,10.0973,10.1151,136083600],["2006-07-21",10.0559,10.2925,9.9613,10.1446,82603200],["2006-07-24",10.1624,10.4463,10.1446,10.3398,54838700],["2006-07-25",10.3398,10.5114,10.2393,10.3753,47364300],["2006-07-26",10.4049,10.4936,10.2038,10.3517,58194900],["2006-07-27",10.4936,10.5764,10.3043,10.3339,54399100],["2006-07-28",10.4108,10.8012,10.399,10.7539,67306400],["2006-07-31",10.6948,10.7421,10.6356,10.6474,42813200],["2006-08-01",10.5824,10.5824,10.3517,10.4463,39658000],["2006-08-02",10.4463,10.5232,10.3872,10.4049,41676800],["2006-08-03",10.4049,10.4109,10.2443,10.3097,58432000],["2006-08-04",10.4763,10.512,10.2681,10.4049,52987200],["2006-08-07",10.3395,10.4049,10.2681,10.3038,32853500],["2006-08-08",10.3811,10.5001,10.2859,10.3276,45404900],["2006-08-09",10.4763,10.6072,10.3157,10.3514,56902300],["2006-08-10",10.3335,10.6012,10.2919,10.5596,56529900],["2006-08-11",10.506,10.5834,10.3276,10.3573,41429700],["2006-08-14",10.4347,10.7321,10.4287,10.631,61408800],["2006-08-15",10.8094,10.8154,10.6726,10.7856,49983300],["2006-08-16",10.8689,11.1188,10.7856,11.0712,68487700],["2006-08-17",11.1128,11.1247,10.9106,11.0415,63929800],["2006-08-18",10.9463,11.0236,10.9046,10.9463,61895700],["2006-08-21",10.8868,10.9165,10.7559,10.857,55186800],["2006-08-22",10.8094,10.9522,10.7559,10.9106,67402200],["2006-08-23",10.9939,11.0415,10.8511,10.9344,58397100],["2006-08-24",10.9344,11.0474,10.8927,11.0415,48177800],["2006-08-25",10.976,11.3032,10.9641,11.2437,67059700],["2006-08-28",11.3389,11.5709,11.3151,11.5293,68405300],["2006-08-29",11.5769,11.7196,11.4281,11.7077,74624700],["2006-08-30",11.678,11.8981,11.6364,11.8029,70874700],["2006-08-31",11.791,11.8029,11.6185,11.6423,46176100],["2006-09-01",11.8386,11.8684,11.6304,11.8267,68302800],["2006-09-05",11.8684,11.91,11.684,11.8922,80198200],["2006-09-06",11.678,11.791,11.4638,11.4876,76688700],["2006-09-07",11.44,11.6007,11.3389,11.4341,76842800],["2006-09-08",11.4579,11.6245,11.4222,11.5709,49942000],["2006-09-11",11.4519,11.6364,11.3746,11.5412,57210500],["2006-09-12",11.5293,11.8208,11.4936,11.7494,58584500],["2006-09-13",11.7672,11.8922,11.6602,11.797,63946600],["2006-09-14",11.7494,11.791,11.6007,11.7672,53450900],["2006-09-15",11.8505,11.8743,11.5947,11.6066,71462900],["2006-09-18",11.5769,11.7494,11.565,11.6899,54073800],["2006-09-19",11.6899,11.7196,11.446,11.5531,62041700],["2006-09-20",11.6066,11.7137,11.565,11.5947,60897400],["2006-09-21",11.5709,11.6958,11.3865,11.4162,59113600],["2006-09-22",11.4103,11.5174,11.3211,11.3449,48765500],["2006-09-25",11.4043,11.6066,11.3211,11.5471,55961500],["2006-09-26",11.5352,11.8862,11.4936,11.8743,95999900],["2006-09-27",11.9338,12.3443,11.9279,12.1301,131829700],["2006-09-28",12.1718,12.3919,12.1658,12.3562,98036700],["2006-09-29",12.4335,12.4633,12.2075,12.2372,73305600],["2006-10-02",12.2313,12.3443,12.1361,12.1599,51710400],["2006-10-03",12.1361,12.3681,11.9993,12.2372,80567600],["2006-10-04",12.1956,12.4216,12.1896,12.3859,78890600],["2006-10-05",12.374,12.4811,12.2908,12.3621,53715500],["2006-10-06",12.261,12.3145,12.142,12.2729,63556800],["2006-10-09",12.2075,12.3681,12.1718,12.267,46476300],["2006-10-10",12.2134,12.5049,12.148,12.4276,73980400],["2006-10-11",12.3502,12.6596,12.3383,12.4276,106865400],["2006-10-12",12.5585,12.8202,12.4633,12.7845,81941100],["2006-10-13",12.731,12.9987,12.7191,12.85,78944400],["2006-10-16",13.0463,13.1058,12.8262,12.8559,93626600],["2006-10-17",12.6061,12.6299,12.3919,12.4335,117951400],["2006-10-18",12.85,12.8678,12.5109,12.5585,115013500],["2006-10-19",12.493,12.6061,12.2729,12.5109,73635800],["2006-10-20",12.6001,12.7607,12.5228,12.6893,61151200],["2006-10-23",12.6596,12.85,12.5644,12.7607,53105200],["2006-10-24",12.7667,12.9927,12.7607,12.8619,62841600],["2006-10-25",12.8202,12.9927,12.8083,12.9214,53309500],["2006-10-26",12.9392,12.9868,12.8559,12.9511,44042700],["2006-10-27",12.8976,12.9511,12.4335,12.5525,99919800],["2006-10-30",12.5049,12.6893,12.4692,12.6477,41171900],["2006-10-31",12.6834,12.7488,12.6061,12.6953,55491300],["2006-11-01",12.7131,12.7429,12.4692,12.5049,57883600],["2006-11-02",12.2789,12.4454,12.2372,12.3027,68204800],["2006-11-03",12.3505,12.3684,12.1652,12.2608,47924400],["2006-11-06",12.207,12.4999,12.1472,12.4461,47833000],["2006-11-07",12.4222,12.6554,12.3923,12.4342,48489800],["2006-11-08",12.3863,12.4939,12.2548,12.3804,52943400],["2006-11-09",12.4461,12.5358,12.1831,12.207,52833700],["2006-11-10",12.2488,12.3385,12.207,12.3026,31864200],["2006-11-13",12.3206,12.5956,12.3027,12.5537,45829100],["2006-11-14",12.6554,13.1097,12.6195,13.0798,74391100],["2006-11-15",13.1097,13.3727,13.0081,13.3428,104300100],["2006-11-16",13.3488,13.3966,13.1874,13.3488,65568900],["2006-11-17",13.2651,13.4504,13.0559,13.2113,56835000],["2006-11-20",13.0738,13.3608,12.8526,13.3129,65794500],["2006-11-21",13.2651,13.3129,12.7809,12.8945,87522600],["2006-11-22",13.0379,13.0559,12.8765,12.9901,41640800],["2006-11-24",12.8287,13.0021,12.8048,12.9064,23076000],["2006-11-27",12.8347,12.8466,12.5238,12.5657,52691900],["2006-11-28",12.4999,12.6314,12.4103,12.5418,53901800],["2006-11-29",12.6793,12.8227,12.6135,12.6972,55212100],["2006-11-30",12.6972,12.8466,12.5956,12.7928,47485000],["2006-12-01",12.745,12.7928,12.3146,12.5119,65117600],["2006-12-04",12.6075,12.8227,12.4401,12.6852,62659300],["2006-12-05",12.6793,12.7928,12.6195,12.6255,33748700],["2006-12-06",12.6374,12.6793,12.4521,12.4939,46963900],["2006-12-07",12.5597,12.7032,12.3385,12.3445,55815100],["2006-12-08",12.3505,12.4641,12.2787,12.3624,41723600],["2006-12-11",12.3266,12.5059,12.3146,12.3744,37802100],["2006-12-12",12.3624,12.4581,12.2369,12.3923,45888000],["2006-12-13",12.482,12.488,12.3505,12.3744,47987600],["2006-12-14",12.3923,12.6374,12.201,12.4162,49471000],["2006-12-15",12.5477,12.6733,12.47,12.5298,81300400],["2006-12-18",12.5836,12.7331,12.3505,12.4581,48970900],["2006-12-19",12.3445,12.3863,12.2309,12.3505,47440100],["2006-12-20",12.3744,12.5179,12.2967,12.3146,30772600],["2006-12-21",12.3146,12.3565,12.0815,12.1771,48988800],["2006-12-22",12.1711,12.213,12.0038,12.0038,35337100],["2006-12-26",11.9739,12.1293,11.9739,12.0456,30535300],["2006-12-27",12.1114,12.2548,12.0875,12.1951,31892600],["2006-12-28",12.1951,12.2429,12.1532,12.207,29665000],["2006-12-29",12.1592,12.2728,12.0934,12.1054,37099300],["2007-01-03",12.2249,12.482,12.0396,12.1652,69001200],["2007-01-04",12.3325,12.751,12.2907,12.6554,88902300],["2007-01-05",12.6075,12.6434,12.4103,12.6135,64550800],["2007-01-08",12.7032,12.757,12.5238,12.5597,52839100],["2007-01-09",12.6613,12.6793,12.47,12.5717,54381000],["2007-01-10",12.6075,12.9244,12.5717,12.8646,76346900],["2007-01-11",12.9184,13.1814,12.5717,13.1037,99263900],["2007-01-12",13.026,13.2412,12.9244,13.2292,90707700],["2007-01-16",13.2113,13.3309,13.02,13.3309,132197800],["2007-01-17",12.7032,12.8526,12.4222,12.5776,192479200],["2007-01-18",12.488,12.494,12.2548,12.3445,101259500],["2007-01-19",12.3266,12.476,12.3146,12.4461,64459100],["2007-01-22",12.5059,12.5657,12.3445,12.4282,77064300],["2007-01-23",12.4641,12.482,12.2309,12.2847,66796000],["2007-01-24",12.3146,12.482,12.2967,12.4581,55953800],["2007-01-25",12.476,12.5776,12.3146,12.3146,57199100],["2007-01-26",12.3684,12.4939,12.2608,12.2728,62234300],["2007-01-29",12.4342,12.6374,12.3744,12.488,99681400],["2007-01-30",12.6075,12.6314,12.4461,12.5119,61693700],["2007-01-31",12.5298,12.5657,12.3684,12.5298,47840000],["2007-02-01",12.5418,12.6374,12.476,12.6195,50473200],["2007-02-02",12.6374,12.7032,12.5717,12.6912,55291300],["2007-02-05",12.7531,12.8673,12.7231,12.7892,63384700],["2007-02-06",12.8433,12.9154,12.669,12.8072,56861600],["2007-02-07",12.8493,13.0236,12.7651,12.9274,57645400],["2007-02-08",12.8012,12.8733,12.7291,12.8373,40270500],["2007-02-09",12.8733,12.9454,12.5728,12.6389,80404400],["2007-02-12",12.5788,12.6089,12.4707,12.5007,48013400],["2007-02-13",12.5548,12.5908,12.4406,12.5428,55316100],["2007-02-14",12.5969,12.8012,12.5848,12.705,56559400],["2007-02-15",12.7471,12.8313,12.699,12.8072,44728000],["2007-02-16",12.7772,12.8613,12.711,12.7591,47511800],["2007-02-20",12.657,12.8132,12.5608,12.7291,47945200],["2007-02-21",12.6029,12.6149,12.4586,12.5488,69355500],["2007-02-22",12.6209,12.663,12.4887,12.6029,52430400],["2007-02-23",12.5187,12.6209,12.4707,12.4767,75768100],["2007-02-26",12.5067,12.6209,12.3324,12.5308,72228200],["2007-02-27",12.3144,12.3805,12.0259,12.0379,99034300],["2007-02-28",12.05,12.1401,11.8997,11.9358,102774400],["2007-03-01",11.7314,11.8997,11.6233,11.7735,108287900],["2007-03-02",11.7254,11.7795,11.5391,11.5511,95602100],["2007-03-05",11.4069,11.6954,11.3588,11.485,88237400],["2007-03-06",11.6233,11.6593,11.5091,11.6593,66882600],["2007-03-07",11.6353,11.6894,11.467,11.491,68343100],["2007-03-08",11.5872,11.6112,11.5151,11.5571,46507200],["2007-03-09",11.6353,11.6713,11.449,11.479,51056700],["2007-03-12",11.485,11.8036,11.473,11.7074,68184600],["2007-03-13",11.5932,11.7134,11.491,11.491,66226600],["2007-03-14",11.5331,11.5632,11.3949,11.5571,70074300],["2007-03-15",11.5451,11.5992,11.4249,11.5031,52048300],["2007-03-16",11.5091,11.5511,11.449,11.5091,56509100],["2007-03-19",11.5391,11.5872,11.3889,11.485,59139800],["2007-03-20",11.443,11.497,11.3708,11.4129,62861900],["2007-03-21",11.449,11.6353,11.3648,11.6233,61537800],["2007-03-22",11.5632,11.6052,11.485,11.5151,50898400],["2007-03-23",11.5331,11.6353,11.5151,11.5812,37566600],["2007-03-26",11.5752,11.6233,11.449,11.5932,39226400],["2007-03-27",11.5692,11.5812,11.443,11.455,50285100],["2007-03-28",11.4069,11.449,11.3348,11.3348,50042600],["2007-03-29",11.4249,11.479,11.2687,11.473,71000900],["2007-03-30",11.467,11.5271,11.3588,11.497,60162400],["2007-04-02",11.5091,11.5632,11.4369,11.497,54240600],["2007-04-03",11.5511,11.6593,11.5331,11.6052,53274700],["2007-04-04",11.6293,11.6834,11.5571,11.6473,49475500],["2007-04-05",11.5932,11.7675,11.5752,11.7675,36683100],["2007-04-09",11.9478,12.1641,11.9298,12.08,117593100],["2007-04-10",12.08,12.4646,12.062,12.4286,94796500],["2007-04-11",12.3745,12.4586,12.2723,12.3024,90710100],["2007-04-12",12.2483,12.3505,12.1702,12.3204,63681100],["2007-04-13",12.2663,12.3084,12.1702,12.2964,44046400],["2007-04-16",12.2663,12.4586,12.2543,12.4346,56647300],["2007-04-17",12.4226,12.6209,12.4166,12.6089,104587400],["2007-04-18",12.8132,12.9094,12.6209,12.8313,112621700],["2007-04-19",12.7171,13.1618,12.705,13.1077,97553200],["2007-04-20",13.2519,13.3421,13.0176,13.3181,120196700],["2007-04-23",13.2399,13.3,13.0957,13.1678,55767600],["2007-04-24",13.1918,13.276,13.0656,13.1858,85220200],["2007-04-25",13.2159,13.4022,13.1017,13.3782,68950800],["2007-04-26",13.3,13.3541,13.2219,13.276,62587700],["2007-04-27",13.1738,13.276,13.1137,13.1438,48819400],["2007-04-30",13.0897,13.1317,12.9094,12.9214,60430900],["2007-05-01",12.9575,13.1197,12.8914,13.1017,60719800],["2007-05-02",13.1077,13.264,13.0717,13.1798,68653800],["2007-05-03",13.3568,13.3689,13.1152,13.1333,71127400],["2007-05-04",13.2602,13.3025,13.1756,13.23,53037600],["2007-05-07",13.2421,13.3689,13.1998,13.2662,36978500],["2007-05-08",13.2783,13.4112,13.1696,13.381,49529000],["2007-05-09",13.3145,13.5985,13.2602,13.5743,72643900],["2007-05-10",13.5079,13.7133,13.3206,13.4172,65528600],["2007-05-11",13.4837,13.532,13.375,13.4595,46752400],["2007-05-14",13.5079,13.5562,13.2843,13.3629,50199300],["2007-05-15",13.3387,13.5079,13.23,13.2964,57409000],["2007-05-16",13.3206,13.4354,13.236,13.3991,60776000],["2007-05-17",13.4716,13.5683,13.3991,13.4293,58022700],["2007-05-18",13.7072,13.7435,13.5985,13.7133,68319300],["2007-05-21",13.7133,13.828,13.6106,13.671,51141900],["2007-05-22",13.828,13.9428,13.7072,13.8884,66447600],["2007-05-23",13.8885,13.9791,13.6831,13.6951,63578800],["2007-05-24",13.7253,13.7435,13.1816,13.2723,86970900],["2007-05-25",13.3629,13.4716,13.3145,13.387,38037600],["2007-05-29",13.3931,13.5501,13.3629,13.4716,48537900],["2007-05-30",13.3327,13.4716,13.1998,13.3387,58288200],["2007-05-31",13.375,13.4052,13.2421,13.3991,49304200],["2007-06-01",13.4958,13.6528,13.4837,13.5079,48706100],["2007-06-04",13.4354,13.6166,13.3629,13.387,48184200],["2007-06-05",13.3629,13.4354,13.2058,13.2662,55921800],["2007-06-06",13.2179,13.2723,12.9642,12.9823,69039300],["2007-06-07",12.8796,13.0669,12.8615,12.8736,65427200],["2007-06-08",12.9581,13.2179,12.8977,13.1877,60978800],["2007-06-11",13.1394,13.3387,13.1031,13.2481,42220000],["2007-06-12",13.2058,13.5924,13.1937,13.4112,59703700],["2007-06-13",13.4535,13.822,13.4112,13.6951,75402700],["2007-06-14",13.677,14.2147,13.671,14.0334,85675800],["2007-06-15",14.4865,14.6496,14.3778,14.6436,159229100],["2007-06-18",14.6073,14.6859,14.3838,14.6013,56919200],["2007-06-19",14.5228,14.7704,14.4744,14.559,67154400],["2007-06-20",14.6315,14.71,14.4382,14.4624,62999600],["2007-06-21",14.4201,14.7282,14.3717,14.6738,56127800],["2007-06-22",14.6134,14.6375,14.3113,14.3174,70452900],["2007-06-25",14.3476,14.4321,14.0757,14.1845,50088600],["2007-06-26",14.2449,14.3294,14.0999,14.1241,49305100],["2007-06-27",14.0697,14.408,14.0636,14.3717,50784400],["2007-06-28",14.5771,14.6013,14.414,14.4503,47660000],["2007-06-29",14.4744,14.6315,14.2267,14.3415,50633200],["2007-07-02",14.4261,14.6798,14.414,14.6617,48790600],["2007-07-03",14.6859,14.8611,14.6557,14.855,29204400],["2007-07-05",14.7886,14.9154,14.7584,14.8611,36687300],["2007-07-06",14.8127,15.0121,14.8067,14.9094,51408200],["2007-07-09",14.9879,15.1148,14.9758,15.0785,76331300],["2007-07-10",14.9698,15.2114,14.9517,15.0846,64931900],["2007-07-11",14.994,15.0423,14.7704,14.8429,56054600],["2007-07-12",14.9517,15.7068,14.8429,15.7068,134702600],["2007-07-13",15.586,15.7068,15.5135,15.6887,64189600],["2007-07-16",15.6645,15.731,15.6041,15.6766,50045600],["2007-07-17",15.7431,16.021,15.6947,15.9062,122061900],["2007-07-18",15.0785,15.3081,14.9879,15.139,134435700],["2007-07-19",15.1812,15.296,15.1571,15.2598,62612300],["2007-07-20",15.2719,15.2839,14.7886,14.8309,95624900],["2007-07-23",14.8731,15.0846,14.8429,14.9336,56431300],["2007-07-24",14.7463,15.0423,14.7463,14.8188,68543100],["2007-07-25",14.9094,14.9336,14.7221,14.8006,50743000],["2007-07-26",14.704,14.7644,14.2751,14.4986,86328700],["2007-07-27",14.4321,14.5288,14.2147,14.2207,79410500],["2007-07-30",14.269,14.5892,14.2267,14.408,69472300],["2007-07-31",14.559,14.6073,14.2509,14.269,61619000],["2007-08-01",14.2328,14.4744,14.0274,14.3778,92766600],["2007-08-02",14.3597,14.7584,14.2509,14.6798,74873100],["2007-08-03",14.7302,14.8637,14.4935,14.5117,77219000],["2007-08-06",14.5967,14.6877,14.4328,14.6452,64096700],["2007-08-07",14.5906,14.7606,14.4146,14.6452,59835600],["2007-08-08",14.7666,15.0337,14.6756,14.979,75754600],["2007-08-09",14.7606,15.0155,14.5178,14.5178,71677400],["2007-08-10",14.4753,14.7727,14.2629,14.5542,68821100],["2007-08-13",14.6816,14.7605,14.5421,14.5785,50460400],["2007-08-14",14.6028,14.797,14.4328,14.445,55469500],["2007-08-15",14.4328,14.5603,14.0869,14.0929,63242900],["2007-08-16",14.099,14.3175,13.4071,14.0201,118374800],["2007-08-17",14.5056,14.5663,14.1658,14.3843,94355000],["2007-08-20",14.445,14.7423,14.36,14.6331,57345400],["2007-08-21",14.5117,14.5967,14.3903,14.4996,58065500],["2007-08-22",14.627,14.6877,14.5299,14.6574,51215500],["2007-08-23",14.7423,14.7606,14.5663,14.7059,38610600],["2007-08-24",14.6817,15.1004,14.6088,15.0458,51695900],["2007-08-27",14.9973,14.9973,14.7909,14.8395,45799500],["2007-08-28",14.7181,14.8759,14.5239,14.5421,56189600],["2007-08-29",14.7423,15.2947,14.6999,15.2279,82168400],["2007-08-30",15.1186,15.5496,15.1065,15.3432,68903300],["2007-08-31",15.5131,15.6588,15.4949,15.6285,56843900],["2007-09-04",15.6709,16.0412,15.6285,15.8894,77887400],["2007-09-05",15.7741,15.9016,15.6527,15.7741,59594700],["2007-09-06",15.7923,15.9198,15.7074,15.8712,49595300],["2007-09-07",15.592,15.6224,15.3311,15.4585,65685000],["2007-09-10",15.7316,15.9137,15.3189,15.3857,107382200],["2007-09-11",15.4828,15.7134,15.3311,15.5738,61962300],["2007-09-12",15.4828,15.6892,15.3736,15.4525,60821100],["2007-09-13",15.5192,15.5617,15.325,15.3857,65045000],["2007-09-14",15.1368,15.2886,14.9305,15.1308,66854900],["2007-09-17",15.0944,15.2218,15.0276,15.0822,46370300],["2007-09-18",15.1429,15.4707,15.1065,15.4221,72076600],["2007-09-19",15.5556,15.6467,15.4342,15.586,69117900],["2007-09-20",15.4828,15.7559,15.4646,15.6649,51971400],["2007-09-21",15.7863,15.8105,15.6345,15.7013,70411400],["2007-09-24",15.7681,15.9259,15.6709,15.7681,50334900],["2007-09-25",15.677,15.8834,15.6345,15.7134,50665900],["2007-09-26",15.7681,15.9987,15.6588,15.7256,68642200],["2007-09-27",15.8348,15.8409,15.5981,15.6345,47541400],["2007-09-28",15.6103,15.7923,15.5799,15.6952,44063300],["2007-10-01",15.8045,16.114,15.6952,16.0048,54672800],["2007-10-02",15.9501,16.1322,15.8773,16.0108,45948000],["2007-10-03",15.7134,15.8105,15.5192,15.6649,76290500],["2007-10-04",15.6588,15.677,15.3978,15.5374,44415700],["2007-10-05",15.6588,15.7438,15.4707,15.501,72211600],["2007-10-08",15.4767,15.6345,15.4585,15.5738,34606900],["2007-10-09",15.586,15.6952,15.5071,15.6831,43878600],["2007-10-10",15.7074,15.7377,15.5556,15.7074,38317200],["2007-10-11",15.7013,15.8894,15.2704,15.4342,91274900],["2007-10-12",15.5374,15.586,15.3736,15.5071,48670300],["2007-10-15",15.5617,15.8227,15.5192,15.6285,74615900],["2007-10-16",15.6103,15.7681,15.3371,15.4646,107955700],["2007-10-17",16.2597,16.375,15.9319,16.2172,187866100],["2007-10-18",16.0897,16.375,16.0655,16.3689,66200000],["2007-10-19",16.29,16.2961,15.9441,15.9623,80777400],["2007-10-22",15.7498,16.199,15.6892,16.1686,62800500],["2007-10-23",16.1565,16.2779,15.8773,16.2657,67310100],["2007-10-24",15.9805,16.0169,15.4525,15.7863,89794300],["2007-10-25",15.8894,15.9319,15.4949,15.7134,57691300],["2007-10-26",15.938,16.0533,15.6467,15.7438,61642300],["2007-10-29",15.8105,15.9926,15.7802,15.938,53264600],["2007-10-30",15.847,16.0048,15.8409,15.9441,41449000],["2007-10-31",16.0048,16.3264,15.9926,16.3264,64819100],["2007-11-01",16.205,16.4357,16.0837,16.0837,86590500],["2007-11-02",16.2354,16.3628,16.023,16.2657,58633800],["2007-11-05",16.2005,16.4748,16.1152,16.359,55392500],["2007-11-06",16.4321,16.7735,16.4321,16.7552,69334400],["2007-11-07",16.6028,16.7856,16.3773,16.3956,71488100],["2007-11-08",16.3895,16.4382,15.4143,15.8044,91404900],["2007-11-09",15.4569,15.6337,15.2375,15.3289,71692500],["2007-11-12",15.4874,15.5849,15.2985,15.463,72660600],["2007-11-13",15.5971,15.9323,15.4143,15.9323,62116600],["2007-11-14",16.1518,16.164,15.7068,15.7556,63262500],["2007-11-15",15.7495,15.8836,15.4082,15.5606,67012000],["2007-11-16",15.5606,15.7129,15.3411,15.5484,80440400],["2007-11-19",15.5118,15.6032,15.2985,15.3411,52318600],["2007-11-20",15.4508,15.6946,15.1827,15.5545,74694200],["2007-11-21",15.3777,15.4143,14.9571,15.012,69533000],["2007-11-23",15.1034,15.2985,14.9632,15.2802,36581600],["2007-11-26",15.2619,15.4326,14.8231,14.8535,53157500],["2007-11-27",15.0851,15.335,14.9267,15.3046,62931100],["2007-11-28",15.5666,16.036,15.5423,15.9628,60141900],["2007-11-29",15.8897,16.1335,15.8531,16.0542,43272300],["2007-11-30",16.2493,16.2493,15.6763,15.8958,65565000],["2007-12-03",15.8653,16.3224,15.8531,15.9994,56131600],["2007-12-04",15.7495,16.164,15.7434,16.036,44505400],["2007-12-05",16.3895,16.7369,16.3895,16.5906,68523700],["2007-12-06",16.5906,17.0599,16.5601,17.0538,60508000],["2007-12-07",16.9258,17.0051,16.8039,16.9014,47506200],["2007-12-10",16.7978,16.9929,16.6089,16.9319,45473800],["2007-12-11",16.938,16.9563,16.4017,16.4138,67572400],["2007-12-12",16.7186,16.8954,16.3895,16.6272,56574000],["2007-12-13",16.4443,16.7613,16.3407,16.554,53456100],["2007-12-14",16.3468,16.359,15.9628,16.0238,68738500],["2007-12-17",15.9872,16.0177,15.4691,15.6764,64820000],["2007-12-18",15.7983,15.9323,15.5971,15.7922,44708400],["2007-12-19",15.7556,15.9994,15.7373,15.9628,33581900],["2007-12-20",16.1701,16.1701,15.8531,16.0969,40096600],["2007-12-21",16.3102,16.4321,16.2005,16.4321,58620800],["2007-12-24",16.3468,16.682,16.3041,16.6455,22486400],["2007-12-26",16.5784,16.743,16.5358,16.7308,21346200],["2007-12-27",16.6759,16.7125,16.3163,16.3529,29577500],["2007-12-28",16.5236,16.6211,16.2432,16.3102,35391400],["2007-12-31",16.231,16.4565,16.2066,16.2493,23687800],["2008-01-02",16.0177,16.0542,15.207,15.4508,84278800],["2008-01-03",15.463,15.4813,14.8596,15.0364,85190500],["2008-01-04",14.2989,14.3842,13.6223,13.8174,174093400],["2008-01-07",13.8966,14.0368,13.6284,13.9454,112063700],["2008-01-08",13.9698,14.0977,13.5492,13.5675,80520800],["2008-01-09",13.6528,13.9393,13.5675,13.8661,73239600],["2008-01-10",13.7564,13.8357,13.5309,13.7381,81185100],["2008-01-11",13.5614,13.6284,13.2688,13.4029,75915200],["2008-01-14",13.9515,14.1404,13.6589,14.0673,85033000],["2008-01-15",14.0185,14.1404,13.7199,13.8296,129312400],["2008-01-16",12.2083,12.4277,12.0072,12.1169,309347600],["2008-01-17",12.2022,12.2205,11.7085,11.7816,172761000],["2008-01-18",11.8182,11.9767,11.55,11.5805,143864100],["2008-01-22",11.0929,11.5805,11.0015,11.3428,146951600],["2008-01-23",11.1721,12.318,11.1173,12.1778,173781800],["2008-01-24",12.2814,12.641,12.2327,12.6106,90383900],["2008-01-25",12.9641,12.9702,12.19,12.19,104701200],["2008-01-28",12.1169,12.3729,11.9584,12.3668,68633200],["2008-01-29",12.4582,12.5618,12.3424,12.4948,78365800],["2008-01-30",12.4094,12.9336,12.3668,12.6106,96055500],["2008-01-31",12.4582,13.0067,12.4094,12.8605,100753400],["2008-02-01",13.0433,13.2993,12.9336,13.2688,66087600],["2008-02-04",13.2505,13.2566,12.897,12.9214,65724200],["2008-02-05",12.6872,12.7975,12.3254,12.3376,85581600],["2008-02-06",12.3499,12.5277,12.2027,12.215,73305800],["2008-02-07",12.0556,12.4848,11.9575,12.2947,76942200],["2008-02-08",12.2395,12.4664,12.2334,12.4296,54170800],["2008-02-11",12.5093,12.7669,12.356,12.681,53777900],["2008-02-12",12.6933,12.8711,12.6075,12.8159,57734900],["2008-02-13",12.914,13.049,12.7914,13.006,49788900],["2008-02-14",12.8527,12.8711,12.5461,12.5461,71583500],["2008-02-15",12.4542,12.5952,12.2518,12.3315,78256600],["2008-02-19",12.5093,12.681,12.2947,12.3622,65726300],["2008-02-20",12.3744,12.5768,12.3622,12.4971,72005800],["2008-02-21",12.6381,12.8711,12.3438,12.448,78890400],["2008-02-22",12.5523,12.5707,11.9636,12.1537,134283800],["2008-02-25",12.1108,12.2518,11.9697,12.2273,82397200],["2008-02-26",12.1414,12.7975,12.123,12.6872,81112100],["2008-02-27",12.4112,12.8098,12.4051,12.7362,80981700],["2008-02-28",12.5952,12.7056,12.4603,12.5645,56138700],["2008-02-29",12.4664,12.5032,12.2273,12.2457,77164100],["2008-03-03",12.3008,12.4971,12.2211,12.2702,75603600],["2008-03-04",12.0494,12.2947,11.9207,12.2641,124099900],["2008-03-05",12.2886,12.4051,12.1659,12.3867,62225500],["2008-03-06",12.3254,12.399,12.1598,12.1843,65547200],["2008-03-07",12.1475,12.5032,12.1108,12.307,73715200],["2008-03-10",12.3315,12.5707,12.2457,12.3376,66986800],["2008-03-11",12.5584,13.0122,12.54,12.9999,78159700],["2008-03-12",12.9815,13.1777,12.865,12.9508,53034800],["2008-03-13",12.7669,13.1777,12.7178,13.049,66660600],["2008-03-14",13.0244,13.1471,12.5891,12.6688,80049300],["2008-03-17",12.3683,12.9692,12.356,12.7853,67466600],["2008-03-18",13.0612,13.3372,12.9938,13.3372,72379700],["2008-03-19",13.2023,13.3249,12.9263,12.9324,69668600],["2008-03-20",13.1655,13.3433,12.9325,13.3372,67373400],["2008-03-24",13.3433,13.7664,13.3372,13.5702,53798700],["2008-03-25",13.6867,13.7357,13.5089,13.656,48236100],["2008-03-26",13.5089,13.5334,13.3126,13.4046,51872200],["2008-03-27",13.4169,13.4353,12.9324,12.9324,71530200],["2008-03-28",12.9999,13.1409,12.7117,12.7485,59424400],["2008-03-31",12.6994,13.0796,12.6749,12.9876,48072200],["2008-04-01",13.19,13.4905,13.1225,13.4721,55507200],["2008-04-02",13.5089,13.5089,13.2758,13.3985,43778700],["2008-04-03",13.3065,13.5518,13.2023,13.4475,45300800],["2008-04-04",13.4537,13.6008,13.2881,13.4107,41385700],["2008-04-07",13.4414,13.5457,13.282,13.3372,39684800],["2008-04-08",13.1164,13.2084,12.9018,12.9263,55225500],["2008-04-09",12.9141,13.1409,12.7362,13.1348,63451700],["2008-04-10",13.2268,13.7603,13.2145,13.5395,72043600],["2008-04-11",13.374,13.4353,12.9447,13.0244,66927100],["2008-04-14",12.9508,13.0612,12.6565,12.6872,60084300],["2008-04-15",12.8221,12.8405,12.5707,12.8221,93477400],["2008-04-16",13.7541,13.7848,13.4046,13.5702,109029400],["2008-04-17",13.5947,13.6744,13.4414,13.5579,57733400],["2008-04-18",13.84,13.8768,13.6315,13.8277,68281200],["2008-04-21",13.7971,13.8461,13.6928,13.7725,47810500],["2008-04-22",13.6622,13.7419,13.4107,13.4843,56298500],["2008-04-23",13.607,13.84,13.4905,13.8339,61977900],["2008-04-24",13.8461,14.1159,13.699,13.9136,51298500],["2008-04-25",13.8768,13.8829,13.5273,13.8339,47604400],["2008-04-28",13.7541,14.0056,13.6928,13.9258,47695200],["2008-04-29",13.8768,13.981,13.7664,13.8706,40664300],["2008-04-30",13.9381,13.9565,13.5763,13.6499,56505700],["2008-05-01",13.7112,14.3551,13.7112,14.2815,71506000],["2008-05-02",14.4777,14.5084,14.1834,14.4593,59077200],["2008-05-05",14.4223,14.7369,14.2989,14.3421,38631100],["2008-05-06",14.2373,14.6259,14.2373,14.5457,46003800],["2008-05-07",14.558,14.6444,14.2743,14.2928,54228300],["2008-05-08",14.4223,14.5642,14.2558,14.4347,50106000],["2008-05-09",14.2743,14.5395,14.2681,14.4161,40044600],["2008-05-12",14.41,14.6259,14.3113,14.5827,34425100],["2008-05-13",14.5827,14.7616,14.558,14.6567,39476600],["2008-05-14",14.7122,14.9837,14.6567,14.7061,59397400],["2008-05-15",14.7554,15.4155,14.7122,15.4031,77447300],["2008-05-16",15.4155,15.4216,15.1255,15.4216,59985800],["2008-05-19",15.545,15.6005,15.2921,15.3476,61246100],["2008-05-20",15.144,15.1872,14.6814,14.8603,73929600],["2008-05-21",14.7307,14.9281,14.5087,14.595,64445700],["2008-05-22",14.6937,14.885,14.6382,14.7307,41170000],["2008-05-23",14.6444,14.6937,14.2373,14.4408,59073500],["2008-05-27",14.3668,14.632,14.3545,14.558,52821500],["2008-05-28",14.6814,14.6876,14.2743,14.4778,50288400],["2008-05-29",14.3545,14.3853,14.0645,14.2743,54937400],["2008-05-30",14.3606,14.5272,14.2311,14.2989,55484500],["2008-06-02",14.2187,14.4223,14.0769,14.3113,50569500],["2008-06-03",14.373,14.6135,14.0954,14.1509,65482900],["2008-06-04",14.0707,14.6074,14.0707,14.484,57510100],["2008-06-05",14.5704,14.8048,14.4038,14.7246,51960800],["2008-06-06",14.595,14.6197,14.1262,14.1262,69864000],["2008-06-09",14.2373,14.2496,13.7808,14.0399,57224700],["2008-06-10",13.7623,14.1262,13.7623,13.9905,56570700],["2008-06-11",13.9041,13.9658,13.4415,13.4538,59797500],["2008-06-12",13.6019,13.9473,13.497,13.6019,60253600],["2008-06-13",13.7191,14.0028,13.6882,13.9782,43003400],["2008-06-16",13.8486,14.2372,13.8239,14.1015,44772000],["2008-06-17",14.1509,14.1941,13.9227,13.9288,43990500],["2008-06-18",13.7869,13.9905,13.7006,13.7438,41535000],["2008-06-19",13.7006,14.2496,13.6574,14.0954,48519900],["2008-06-20",14.0214,14.0275,13.7623,13.7993,71018300],["2008-06-23",13.8795,14.009,13.7623,13.7931,46279200],["2008-06-24",13.6944,14.0707,13.6821,13.8239,46126600],["2008-06-25",13.8363,14.1879,13.8301,13.972,54778100],["2008-06-26",13.7931,13.8918,13.3181,13.3181,56482100],["2008-06-27",13.3243,13.4723,13.0899,13.2564,60068800],["2008-06-30",13.2071,13.5093,13.1639,13.2503,50166900],["2008-07-01",13.1331,13.4662,13.0282,13.3058,66857400],["2008-07-02",13.3428,13.4538,12.874,12.911,47772900],["2008-07-03",12.7198,12.8308,12.4977,12.7444,41363800],["2008-07-07",12.8185,13.1146,12.5162,12.7753,47325800],["2008-07-08",12.7691,13.0344,12.5285,12.9048,58443500],["2008-07-09",12.8678,12.8925,12.1893,12.2201,68343100],["2008-07-10",12.2448,12.8123,12.1584,12.7198,93629500],["2008-07-11",12.51,13.0652,12.3311,12.7321,74358200],["2008-07-14",12.9665,13.0467,12.5347,12.6272,49072300],["2008-07-15",12.4915,13.0652,12.473,12.7753,100047200],["2008-07-16",12.9727,13.0467,12.4792,12.8987,87306000],["2008-07-17",13.1084,13.8178,12.9788,13.5649,94030200],["2008-07-18",13.5032,13.6759,13.2441,13.6266,54733400],["2008-07-21",13.6944,13.7253,13.5402,13.6266,48686600],["2008-07-22",13.3983,13.6451,13.3428,13.6266,74321500],["2008-07-23",13.6944,13.9535,13.5834,13.7561,56708400],["2008-07-24",13.6019,13.6574,13.3366,13.3675,61416300],["2008-07-25",13.4477,13.6204,13.2996,13.5772,40234600],["2008-07-28",13.4908,13.571,13.3305,13.3675,49863200],["2008-07-29",13.3675,13.7253,13.349,13.7129,47493600],["2008-07-30",13.7561,13.8486,13.1269,13.7129,52616100],["2008-07-31",13.5649,13.9412,13.5217,13.6882,65269400],["2008-08-01",13.8301,13.8918,13.5587,13.7869,42123200],["2008-08-04",13.8178,13.972,13.6759,13.8918,41598200],["2008-08-05",14.1215,14.3077,13.9415,14.2891,54578500],["2008-08-06",14.2394,14.2953,13.9415,14.1525,49927000],["2008-08-07",14.1029,14.9284,14.0904,14.6925,113395100],["2008-08-08",14.736,15.0836,14.6491,15.0401,69455500],["2008-08-11",14.9595,15.3567,14.8539,15.1333,51679900],["2008-08-12",15.0836,15.2636,14.9284,15.2202,51900400],["2008-08-13",15.0774,15.3629,14.916,14.9719,46340500],["2008-08-14",14.8415,15.2015,14.7484,15.1208,50431900],["2008-08-15",15.1146,15.2077,15.0091,15.0588,43120100],["2008-08-18",15.0836,15.1333,14.8229,14.9036,45839600],["2008-08-19",14.7794,14.947,14.5746,14.6429,66159500],["2008-08-20",14.736,14.7732,14.3698,14.5187,54152400],["2008-08-21",14.3573,14.4443,14.1525,14.3077,54971900],["2008-08-22",14.4008,14.5994,14.227,14.5808,45352600],["2008-08-25",14.4443,14.5001,14.2332,14.258,42328200],["2008-08-26",14.2332,14.3884,14.0594,14.3698,39519900],["2008-08-27",14.3387,14.6367,14.2891,14.5311,39153600],["2008-08-28",14.6429,14.7174,14.5622,14.6429,30305300],["2008-08-29",14.4505,14.5249,14.1835,14.196,53554000],["2008-09-02",14.4443,14.5746,13.9477,14.016,44071100],["2008-09-03",14.0222,14.0222,13.3518,13.3704,73837200],["2008-09-04",13.327,13.3518,12.7248,12.7373,87863800],["2008-09-05",12.6317,12.9359,12.5076,12.7931,67373000],["2008-09-08",13.0228,13.0973,12.7373,13.0166,63278600],["2008-09-09",12.9173,12.9731,12.551,12.6193,71239500],["2008-09-10",12.8552,12.8614,12.5014,12.5138,66190200],["2008-09-11",12.3959,12.5386,12.2096,12.5324,85607000],["2008-09-12",12.3276,12.5448,12.1538,12.5138,61077400],["2008-09-15",12.0793,12.5262,11.9986,12.0172,75521100],["2008-09-16",11.6634,12.3214,11.5144,12.0917,103752800],["2008-09-17",11.9551,12.1041,11.5144,11.5144,93136100],["2008-09-18",11.6572,12.2221,11.1172,11.9552,126532800],["2008-09-19",12.5138,12.551,11.3965,11.9365,107675000],["2008-09-22",11.8807,12.1103,11.4648,11.4834,48899300],["2008-09-23",11.5703,11.9241,11.4834,11.5641,64671800],["2008-09-24",11.651,11.8062,11.4958,11.6075,67876800],["2008-09-25",11.7565,11.7938,11.4958,11.5268,69705600],["2008-09-26",11.3096,12.0421,11.291,11.9179,68353700],["2008-09-29",11.6448,11.7938,10.7199,10.7199,93067800],["2008-09-30",11.2227,11.6696,11.0489,11.6262,84089900],["2008-10-01",11.4834,11.6013,11.2103,11.4958,74450600],["2008-10-02",11.322,11.3344,10.633,10.6765,80680400],["2008-10-03",10.8627,11.1172,10.6765,10.7447,83407600],["2008-10-06",10.5337,10.813,10.0495,10.5089,111110100],["2008-10-07",10.602,10.8006,9.9316,9.944,90115400],["2008-10-08",9.6895,10.4468,9.615,10.0868,124271200],["2008-10-09",10.3723,10.5833,9.6461,9.6833,106013200],["2008-10-10",9.3171,9.8633,8.8515,9.4288,166831600],["2008-10-13",10.0433,10.602,9.7392,10.5461,99262800],["2008-10-14",10.8192,10.8378,9.7019,9.8881,124442300],["2008-10-15",10.0185,10.1923,9.2984,9.3047,141131200],["2008-10-16",9.4536,9.913,8.9881,9.8571,120891700],["2008-10-17",9.5343,10.124,9.4785,9.6212,93872200],["2008-10-20",9.6212,9.9999,9.584,9.9564,74062300],["2008-10-21",9.7516,9.8633,9.4412,9.466,78715200],["2008-10-22",9.4288,9.4288,8.8453,9.0502,78516000],["2008-10-23",9.0626,9.2798,8.6281,9.0067,85195700],["2008-10-24",8.3115,9.2178,8.2991,8.8639,96012400],["2008-10-27",8.7274,9.224,8.6032,8.8453,80541800],["2008-10-28",9.0502,9.8757,8.9136,9.8447,102361500],["2008-10-29",9.6833,9.7888,9.255,9.2736,99351500],["2008-10-30",9.615,10.1985,9.4847,10.0371,134857200],["2008-10-31",9.913,10.2357,9.6957,9.9502,94902700],["2008-11-03",10.0123,10.1426,9.6833,9.7081,54065800],["2008-11-04",10.0433,10.1737,9.8137,10.093,71411200],["2008-11-05",10.0429,10.093,9.3604,9.4293,68927600],["2008-11-06",9.1413,9.254,8.6279,8.6842,108708400],["2008-11-07",8.8157,9.2415,8.7781,9.1601,73428200],["2008-11-10",9.398,9.4293,8.9096,8.9847,52853700],["2008-11-11",8.7844,8.8783,8.4275,8.7218,84853800],["2008-11-12",8.4839,8.7468,8.4588,8.4651,72675400],["2008-11-13",8.1645,9.0411,8.0581,9.0348,143460400],["2008-11-14",8.8094,8.8407,8.2898,8.3399,74873700],["2008-11-17",8.271,8.44,8.1395,8.1395,60210900],["2008-11-18",8.2146,8.2835,7.8327,8.2084,96916400],["2008-11-19",8.1458,8.3023,7.8077,7.8202,73707700],["2008-11-20",7.6887,8.2334,7.6198,7.6574,114060100],["2008-11-21",7.7951,8.2459,7.5509,8.2084,104114400],["2008-11-24",8.3461,8.5778,8.2146,8.4901,98132700],["2008-11-25",8.6279,8.6717,8.2084,8.2209,84213900],["2008-11-26",8.1645,8.7594,8.1458,8.7468,71468300],["2008-11-28",8.6341,8.7844,8.5653,8.6404,26023500],["2008-12-01",8.4275,8.4964,7.8577,7.864,60830800],["2008-12-02",8.0894,8.3461,7.9016,8.3148,63839000],["2008-12-03",7.9767,8.559,7.9642,8.5527,77247200],["2008-12-04",8.3649,8.4463,7.9642,7.9955,78387100],["2008-12-05",7.9579,8.3586,7.7513,8.3211,85179900],["2008-12-08",8.4901,8.7719,8.4212,8.728,78042400],["2008-12-09",8.5402,9.1976,8.4463,8.9534,88120000],["2008-12-10",8.9284,9.2665,8.6091,8.9347,74889000],["2008-12-11",8.9159,9.1413,8.7531,8.7719,73846300],["2008-12-12",8.5778,9.2853,8.5715,9.2352,69873000],["2008-12-15",9.2352,9.3542,8.966,9.135,60647200],["2008-12-16",9.2164,9.8175,9.1538,9.7924,100659300],["2008-12-17",9.6484,9.7173,9.4042,9.5545,66997400],["2008-12-18",9.4293,9.5107,8.822,8.9284,74156300],["2008-12-19",9.0286,9.279,8.9284,9.0411,72433900],["2008-12-22",9.0661,9.1288,8.7656,8.9785,42388700],["2008-12-23",9.0411,9.0724,8.7781,8.8094,33805400],["2008-12-24",8.8032,8.9722,8.7969,8.9096,11410800],["2008-12-26",8.8971,8.9597,8.8032,8.8783,14813900],["2008-12-29",8.9159,8.9848,8.7093,8.847,31939500],["2008-12-30",8.966,9.2665,8.9597,9.1976,37105200],["2008-12-31",9.2102,9.3416,9.1162,9.1788,34063800],["2009-01-02",9.1976,9.5483,9.0599,9.5169,52208200],["2009-01-05",9.4356,9.5733,9.2728,9.3354,57320400],["2009-01-06",9.4481,9.711,9.4418,9.6234,61631400],["2009-01-07",9.2602,9.4293,8.9785,9.0411,131389200],["2009-01-08",9.0474,9.1225,8.9221,9.11,63101600],["2009-01-09",9.135,9.1413,8.7781,8.8595,45551100],["2009-01-12",8.8658,8.9534,8.5277,8.6341,54082500],["2009-01-13",8.5089,8.8783,8.4212,8.559,65565100],["2009-01-14",8.4275,8.5339,8.1207,8.1896,69549600],["2009-01-15",8.1458,8.4212,7.9579,8.3211,73153900],["2009-01-16",8.6905,8.7406,8.3085,8.6028,83985300],["2009-01-20",8.4901,8.6028,8.0205,8.0518,71563900],["2009-01-21",8.1458,8.3023,7.8264,8.3023,56622000],["2009-01-22",8.0331,8.1833,7.8577,8.0268,72704000],["2009-01-23",8.0456,8.3837,7.8765,8.2146,63162200],["2009-01-26",8.1896,8.5026,8.1583,8.3774,49562500],["2009-01-27",8.4588,8.7343,8.4526,8.6467,45615800],["2009-01-28",8.847,8.9347,8.6341,8.7719,57065400],["2009-01-29",8.6717,8.6717,8.3336,8.3712,51354500],["2009-01-30",8.4212,8.4526,8.0769,8.0769,47000100],["2009-02-02",8.0268,8.584,7.983,8.5339,69886500],["2009-02-03",8.559,8.6341,8.3211,8.5966,56695700],["2009-02-04",8.7167,9.2101,8.6725,8.78,77692400],["2009-02-05",8.6345,9.1089,8.5586,9.0141,61024500],["2009-02-06",9.1342,9.4126,8.9888,9.3177,62677300],["2009-02-09",9.2608,9.5201,9.1975,9.4315,64735500],["2009-02-10",9.3493,9.5834,8.8812,8.9065,94001200],["2009-02-11",9.0204,9.0583,8.6851,8.9065,57378700],["2009-02-12",8.7357,8.8559,8.5333,8.8559,76366300],["2009-02-13",8.799,9.0204,8.761,8.78,55953700],["2009-02-17",8.5776,8.6851,8.3562,8.3562,60690300],["2009-02-18",8.4258,8.6661,8.2803,8.4511,51305600],["2009-02-19",8.4321,8.4637,8.0146,8.0209,56175100],["2009-02-20",7.926,8.236,7.926,8.0842,73617900],["2009-02-23",8.1601,8.1664,7.6224,7.6414,88416500],["2009-02-24",7.6983,8.1032,7.6477,8.0526,74644300],["2009-02-25",8.0462,8.527,7.9577,8.2423,108225000],["2009-02-26",8.4258,8.6029,8.0083,8.0399,69012700],["2009-02-27",7.9071,8.3119,7.9007,8.0589,69764500],["2009-03-02",7.9134,8.236,7.7869,7.7869,64495900],["2009-03-03",7.8944,7.9893,7.6793,7.7679,76602000],["2009-03-04",8.0336,8.255,7.8185,8.0715,84412100],["2009-03-05",7.945,8.1348,7.7806,7.7869,76644500],["2009-03-06",7.8628,8.1727,7.6351,7.8501,79191400],["2009-03-09",7.7995,8.2233,7.7806,7.9387,87044700],["2009-03-10",8.0968,8.8243,8.0652,8.8053,92478000],["2009-03-11",8.8875,8.9192,8.6282,8.8306,82085400],["2009-03-12",9.0077,9.2354,8.78,9.1848,84846000],["2009-03-13",9.2165,9.2987,8.9887,9.2987,66631100],["2009-03-16",9.3556,9.3936,8.9445,9.0141,72651200],["2009-03-17",9.0583,9.4252,9.014,9.4252,64928700],["2009-03-18",9.4252,9.7478,9.3114,9.6403,91361600],["2009-03-19",9.7352,9.7352,9.3114,9.5834,66560800],["2009-03-20",9.6087,9.7415,9.0773,9.2671,84639100],["2009-03-23",9.5011,9.8301,9.4505,9.8174,64167500],["2009-03-24",9.6529,9.7478,9.4885,9.4885,59468600],["2009-03-25",9.5391,9.9376,9.305,9.4505,94510300],["2009-03-26",9.634,10.0515,9.6023,10.0072,77554300],["2009-03-27",9.7984,9.906,9.6529,9.7542,45694300],["2009-03-30",9.5454,9.5517,9.1595,9.3114,55433000],["2009-03-31",9.4315,9.7225,9.4252,9.5075,62044500],["2009-04-01",9.343,9.6909,9.2481,9.5075,75052800],["2009-04-02",9.7289,10.121,9.6529,9.9313,77688000],["2009-04-03",9.887,10.0957,9.7099,10.0894,51137100],["2009-04-06",9.8996,10.0388,9.7731,10.0325,47650800],["2009-04-07",9.868,9.9819,9.6529,9.7731,52741800],["2009-04-08",9.7099,9.9502,9.5834,9.6593,68332300],["2009-04-09",9.8807,10.1653,9.868,10.1084,58560100],["2009-04-13",10.0009,10.178,9.8427,10.1084,45423200],["2009-04-14",10.1084,10.3677,9.9945,10.1274,92083600],["2009-04-15",9.7162,9.9186,9.5581,9.8807,152727500],["2009-04-16",10.0198,10.0768,9.7415,10.0515,68775100],["2009-04-17",10.0451,10.0515,9.7731,9.868,67299700],["2009-04-20",9.7162,9.7225,9.4885,9.4885,66489000],["2009-04-21",9.4758,9.8174,9.4632,9.7162,85204200],["2009-04-22",9.6087,10.1906,9.5391,9.9123,95293600],["2009-04-23",9.9186,9.9882,9.5517,9.8237,74517400],["2009-04-24",9.8743,9.9566,9.6782,9.8807,67621900],["2009-04-27",9.6846,9.887,9.6213,9.6656,64601800],["2009-04-28",9.5644,9.7478,9.5138,9.5201,55510200],["2009-04-29",9.615,9.8364,9.5328,9.7099,60855600],["2009-04-30",9.8743,10.2223,9.8048,9.9819,77775200],["2009-05-01",9.9692,10.0262,9.7921,10.0009,50861600],["2009-05-04",10.3045,10.5891,10.2096,10.5385,88096300],["2009-05-05",10.5449,10.5449,10.1622,10.3089,67894300],["2009-05-06",10.4811,10.4875,10.1877,10.2834,66328400],["2009-05-07",10.4046,10.4428,9.8751,10.0601,90338200],["2009-05-08",10.1239,10.1622,9.6965,9.7539,94098000],["2009-05-11",9.6263,9.9708,9.5689,9.8049,69490100],["2009-05-12",9.8815,9.907,9.5689,9.7029,73714000],["2009-05-13",9.7985,9.8687,9.6263,9.6518,75872500],["2009-05-14",9.671,10.0091,9.6646,9.9134,71224300],["2009-05-15",9.9134,9.958,9.6646,9.6901,61813300],["2009-05-18",9.773,9.9197,9.6837,9.9006,44691600],["2009-05-19",9.8687,10.1494,9.7411,9.9835,59048200],["2009-05-20",10.0856,10.2387,9.8815,9.9389,60337700],["2009-05-21",9.7985,9.8432,9.6008,9.6837,59548500],["2009-05-22",9.7156,9.7348,9.5753,9.6008,44344900],["2009-05-26",9.5753,9.8942,9.5689,9.8751,64342900],["2009-05-27",9.8879,10.1175,9.7858,9.8623,60488000],["2009-05-28",9.9261,10.0282,9.6646,10.0282,59109200],["2009-05-29",10.0473,10.0728,9.722,10.0282,77293300],["2009-06-01",10.226,10.5832,10.1877,10.5258,75465600],["2009-06-02",10.3663,10.5513,10.2387,10.328,58397000],["2009-06-03",10.1877,10.2323,10.0282,10.1685,49799000],["2009-06-04",10.1941,10.3663,10.1303,10.2897,49080500],["2009-06-05",10.3982,10.4939,10.0728,10.1558,62834200],["2009-06-08",10.1175,10.2706,9.958,10.1558,44070000],["2009-06-09",10.3408,10.5959,10.2897,10.4747,64051300],["2009-06-10",10.5768,10.596,10.3025,10.5003,48782300],["2009-06-11",10.5194,10.6534,10.3982,10.4301,53221200],["2009-06-12",10.3599,10.4046,10.2196,10.4046,47621900],["2009-06-15",10.2387,10.3153,10.0282,10.1941,60420500],["2009-06-16",10.2387,10.328,10.0792,10.1175,54084700],["2009-06-17",10.0984,10.3918,10.0856,10.2961,59351300],["2009-06-18",10.3089,10.3472,10.1047,10.1239,57990500],["2009-06-19",10.2387,10.3216,10.1111,10.2132,71511000],["2009-06-22",10.143,10.3153,9.9708,10.0027,70833600],["2009-06-23",10.1303,10.2004,9.958,10.0856,70659600],["2009-06-24",10.2323,10.4109,10.2004,10.2706,53321600],["2009-06-25",10.2387,10.4301,10.1494,10.4046,55503100],["2009-06-26",10.3216,10.4811,10.2961,10.3918,70252000],["2009-06-29",10.4939,10.6278,10.3791,10.4492,59308200],["2009-06-30",10.4492,10.6151,10.3599,10.5577,67489500],["2009-07-01",10.6342,11.0425,10.6342,10.8703,92515000],["2009-07-02",10.7618,10.8128,10.6406,10.6661,54945500],["2009-07-06",10.5959,10.7427,10.4428,10.5513,47324300],["2009-07-07",10.7363,10.8001,10.3344,10.3663,69194600],["2009-07-08",10.4046,10.4365,10.0665,10.1685,80897100],["2009-07-09",10.2642,10.3854,10.1813,10.2196,65658200],["2009-07-10",10.1941,10.3472,10.1175,10.2323,51148600],["2009-07-13",10.3025,10.5513,10.143,10.5194,61791800],["2009-07-14",10.5258,10.7746,10.5003,10.7363,95548700],["2009-07-15",11.4763,11.6039,11.304,11.5146,186137900],["2009-07-16",11.4444,11.859,11.4444,11.8016,90052900],["2009-07-17",11.8016,11.9994,11.6421,11.9866,84212400],["2009-07-20",12.0313,12.0759,11.8144,12.0568,77865900],["2009-07-21",12.0568,12.0696,11.808,12.0568,63780400],["2009-07-22",12.0377,12.2992,12.0185,12.2099,141096200],["2009-07-23",12.178,12.4906,12.1142,12.4268,151443300],["2009-07-24",12.2035,12.3758,12.127,12.3502,51683400],["2009-07-27",12.3056,12.4332,12.2163,12.4204,42326100],["2009-07-28",12.3056,12.414,12.1525,12.3566,60037100],["2009-07-29",12.3056,12.4013,12.1908,12.3758,50331700],["2009-07-30",12.4842,12.6309,12.312,12.3311,60640900],["2009-07-31",12.3375,12.4778,12.2801,12.2801,47557600],["2009-08-03",12.4268,12.4778,12.2354,12.3566,44330800],["2009-08-04",12.2546,12.363,12.2163,12.3247,46880800],["2009-08-05",12.3826,12.4018,12.1191,12.1191,60035000],["2009-08-06",12.1641,12.3247,11.9263,12.0163,66862100],["2009-08-07",12.1512,12.2091,11.8878,11.8878,59429500],["2009-08-10",11.952,12.0998,11.9263,12.0548,46899600],["2009-08-11",12.0163,12.1769,11.9649,11.9777,32772600],["2009-08-12",12.0099,12.2669,11.9906,12.087,52940100],["2009-08-13",12.1898,12.2605,12.0677,12.2412,44091800],["2009-08-14",12.1898,12.2091,11.9392,12.0613,43590800],["2009-08-17",11.8428,11.9392,11.8299,11.8556,48360500],["2009-08-18",11.8878,12.1255,11.8621,12.0613,42482600],["2009-08-19",11.9199,12.1384,11.8942,12.0805,48165500],["2009-08-20",12.0356,12.087,11.9263,12.0227,44858000],["2009-08-21",12.1384,12.1577,11.9199,12.1384,55163300],["2009-08-24",12.1898,12.2091,11.9906,12.0548,38709600],["2009-08-25",12.0548,12.3697,12.042,12.2733,62060100],["2009-08-26",12.344,12.5239,12.2926,12.4854,61587600],["2009-08-27",12.434,12.5496,12.3119,12.5111,51412600],["2009-08-28",13.0187,13.2693,12.9609,13.0123,105102800],["2009-08-31",12.9095,13.0958,12.8324,13.0573,53486200],["2009-09-01",12.993,13.2243,12.6332,12.6717,74478300],["2009-09-02",12.6075,12.7424,12.5111,12.5111,41572500],["2009-09-03",12.601,12.6139,12.3569,12.4789,47507500],["2009-09-04",12.4854,12.6524,12.389,12.6203,47277800],["2009-09-08",12.7745,12.8452,12.5625,12.7231,45582000],["2009-09-09",12.7231,12.948,12.601,12.8067,48804700],["2009-09-10",12.7745,12.9031,12.6267,12.6974,49461000],["2009-09-11",12.7874,12.8131,12.4468,12.5368,59413200],["2009-09-14",12.4083,12.5239,12.389,12.4404,52416900],["2009-09-15",12.5561,12.6653,12.4404,12.5625,48283500],["2009-09-16",12.6589,12.691,12.4918,12.6267,49554100],["2009-09-17",12.6139,12.781,12.3504,12.4725,64594100],["2009-09-18",12.5432,12.6589,12.4468,12.5689,53493800],["2009-09-21",12.5111,12.6974,12.4789,12.5561,36161000],["2009-09-22",12.6139,12.6782,12.4982,12.5496,38173500],["2009-09-23",12.6139,13.0059,12.5946,12.7745,72090600],["2009-09-24",12.7874,12.8516,12.4982,12.5561,52362100],["2009-09-25",12.4982,12.5882,12.4018,12.4468,39476400],["2009-09-28",12.4725,12.8067,12.4661,12.6846,37809400],["2009-09-29",12.6396,12.7103,12.4918,12.5175,42035200],["2009-09-30",12.601,12.7167,12.3697,12.5753,64725300],["2009-10-01",12.5239,12.5496,12.1384,12.1448,70648800],["2009-10-02",12.1769,12.3504,12.1769,12.1898,58171800],["2009-10-05",12.2862,12.3826,12.1769,12.2733,56630400],["2009-10-06",12.4018,12.7103,12.389,12.6139,74185400],["2009-10-07",12.6139,12.7681,12.5111,12.691,49526400],["2009-10-08",12.6846,12.8388,12.5304,12.7745,74199400],["2009-10-09",12.7488,13.0573,12.7296,12.9609,55944900],["2009-10-12",13.0958,13.2693,13.0059,13.1087,65087300],["2009-10-13",13.1794,13.295,13.0766,13.1665,116652700],["2009-10-14",13.6613,13.6677,13.3529,13.385,164972400],["2009-10-15",13.3721,13.4492,13.1986,13.2822,80532900],["2009-10-16",13.1537,13.2179,12.8645,12.9673,75760800],["2009-10-19",13.038,13.1601,12.8838,13.1151,68147600],["2009-10-20",13.1537,13.2243,12.9223,12.9673,67829000],["2009-10-21",12.9609,13.1215,12.6332,12.7617,88171800],["2009-10-22",12.7681,12.9673,12.6075,12.9288,66659000],["2009-10-23",13.1087,13.1087,12.601,12.7103,82639200],["2009-10-26",12.7103,12.8774,12.5689,12.7424,63005700],["2009-10-27",12.8581,12.9352,12.6396,12.6846,68171500],["2009-10-28",12.5946,12.691,12.2219,12.2283,87595200],["2009-10-29",12.3183,12.4725,12.2733,12.3504,77273500],["2009-10-30",12.4083,12.4275,12.042,12.2797,92276300],["2009-11-02",12.2412,12.3055,12.0484,12.2155,63613700],["2009-11-03",11.9713,11.9842,11.7657,11.8878,101618400],["2009-11-04",12.0496,12.1921,11.9784,12.0367,85837100],["2009-11-05",12.1209,12.3734,12.0561,12.2309,66146600],["2009-11-06",12.1791,12.3734,12.1338,12.2568,44158900],["2009-11-09",12.3993,12.6,12.3799,12.6,51383100],["2009-11-10",12.5806,12.7489,12.5741,12.6259,59517800],["2009-11-11",12.723,12.8849,12.7165,12.846,61333700],["2009-11-12",12.9496,13.2734,12.7101,12.7424,77009600],["2009-11-13",12.7683,12.9173,12.6777,12.8331,43957400],["2009-11-16",13.0209,13.1568,12.9561,13.0986,64782200],["2009-11-17",13.0144,13.1763,12.9496,13.1568,37596600],["2009-11-18",13.105,13.1309,12.9496,13.0273,43215700],["2009-11-19",12.5612,12.5612,12.2698,12.4964,108665100],["2009-11-20",12.4058,12.5029,12.354,12.4576,49130500],["2009-11-23",12.613,12.6259,12.5094,12.5612,42994500],["2009-11-24",12.5871,12.6259,12.464,12.5547,52428500],["2009-11-25",12.6194,12.6259,12.4835,12.5223,46706900],["2009-11-27",12.2439,12.464,12.1856,12.3734,35747700],["2009-11-30",12.3734,12.4705,12.3022,12.4317,48593600],["2009-12-01",12.6,12.7489,12.5935,12.7295,47225800],["2009-12-02",12.7554,12.846,12.6583,12.7683,35774000],["2009-12-03",12.7942,13.0014,12.7554,12.8655,49758300],["2009-12-04",13.0727,13.3317,13.0468,13.2475,86311300],["2009-12-07",13.0856,13.2799,13.0727,13.1892,47082900],["2009-12-08",13.1115,13.1309,12.8201,12.9432,63988900],["2009-12-09",12.9432,13.0014,12.7619,12.9561,53660100],["2009-12-10",13.0532,13.0986,12.9691,13.0468,43211800],["2009-12-11",13.0791,13.0986,12.8266,12.8849,39141600],["2009-12-14",12.9626,13.0209,12.8849,12.9367,35705000],["2009-12-15",12.846,12.9885,12.7424,12.8201,43142500],["2009-12-16",12.6259,12.8201,12.4835,12.5482,96648500],["2009-12-17",12.4576,12.4899,12.3475,12.3475,52267400],["2009-12-18",12.4381,12.7619,12.3669,12.7101,98974800],["2009-12-21",12.9367,13.1633,12.3022,13.0079,56874600],["2009-12-22",13.0468,13.1439,12.9173,12.9755,36092900],["2009-12-23",12.9885,13.105,12.9691,13.0144,30573800],["2009-12-24",13.0791,13.1763,13.0662,13.1633,12189200],["2009-12-28",13.2151,13.2734,13.0532,13.1439,27397000],["2009-12-29",13.2151,13.2604,13.0986,13.2086,29331800],["2009-12-30",13.1115,13.3381,13.1115,13.3317,26273600],["2009-12-31",13.3381,13.4158,13.2086,13.2086,26429200],["2010-01-04",13.4612,13.6166,13.4223,13.5194,47800900],["2010-01-05",13.5583,13.5907,13.3381,13.513,52357700],["2010-01-06",13.4741,13.5518,13.3835,13.4676,40037400],["2010-01-07",13.4223,13.4417,13.1698,13.3381,54041500],["2010-01-08",13.2993,13.5259,13.2086,13.4871,48234700],["2010-01-11",13.6683,13.6942,13.4806,13.5648,51086400],["2010-01-12",13.513,13.5324,13.1957,13.3446,69958400],["2010-01-13",13.4158,13.6489,13.2345,13.5712,71446700],["2010-01-14",13.6684,13.9532,13.6295,13.9079,150821600],["2010-01-15",13.8496,13.8561,13.4482,13.4676,198078600],["2010-01-19",13.5324,13.7072,13.5,13.6295,82573500],["2010-01-20",13.5907,13.6878,13.5,13.6489,65670100],["2010-01-21",13.6942,13.7978,13.3899,13.4935,73633300],["2010-01-22",13.4482,13.4612,12.8266,12.8914,116302400],["2010-01-25",13.105,13.3252,13.0403,13.1568,73785600],["2010-01-26",13.0662,13.1957,12.9173,12.9496,65298900],["2010-01-27",12.9496,13.1633,12.8331,13.105,74926200],["2010-01-28",13.1439,13.2022,12.7425,12.8978,76974600],["2010-01-29",13.0338,13.0986,12.4964,12.5612,96053900],["2010-02-01",12.6065,12.7878,12.5871,12.6971,50338300],["2010-02-02",12.7424,12.9755,12.6647,12.8914,63332500],["2010-02-03",12.9096,12.9749,12.7073,12.8444,45582300],["2010-02-04",12.7726,12.7791,12.3679,12.4136,90931100],["2010-02-05",12.4658,12.7791,12.4006,12.7073,88711700],["2010-02-08",12.7139,12.9162,12.5964,12.629,62563200],["2010-02-09",12.8183,12.9814,12.6877,12.8248,69454100],["2010-02-10",12.7856,12.9684,12.6943,12.8509,56250600],["2010-02-11",12.8117,13.1838,12.7595,13.0924,58837300],["2010-02-12",13.0271,13.497,12.9162,13.3339,91108900],["2010-02-16",13.4579,13.608,13.4122,13.5231,69083400],["2010-02-17",13.6145,13.6145,13.3991,13.484,47296700],["2010-02-18",13.4709,13.608,13.4122,13.6015,42613600],["2010-02-19",13.5231,13.6863,13.4318,13.5884,40760000],["2010-02-22",13.6733,13.6798,13.4775,13.621,38730600],["2010-02-23",13.6015,13.6733,13.2425,13.3078,62245300],["2010-02-24",13.3926,13.5819,13.3796,13.5101,51070100],["2010-02-25",13.2947,13.484,13.1968,13.4644,48789400],["2010-02-26",13.4448,13.497,13.3339,13.3991,47795300],["2010-03-01",13.497,13.6667,13.4579,13.621,51203300],["2010-03-02",13.6994,13.7646,13.4318,13.5101,59399000],["2010-03-03",13.5493,13.5884,13.3404,13.3926,49909900],["2010-03-04",13.4448,13.4513,13.2229,13.3991,62750100],["2010-03-05",13.484,13.6015,13.3469,13.5688,45879700],["2010-03-08",13.5819,13.6276,13.5101,13.5558,35742100],["2010-03-09",13.497,13.8364,13.484,13.6667,83168700],["2010-03-10",13.6733,13.8952,13.6472,13.8299,58435600],["2010-03-11",13.7973,13.8821,13.6994,13.8691,53778700],["2010-03-12",13.9082,13.9474,13.8234,13.8821,39584500],["2010-03-15",13.8103,13.9147,13.7385,13.8168,34378000],["2010-03-16",13.856,14.3847,13.8364,14.3651,123060900],["2010-03-17",14.3977,14.587,14.2998,14.5152,77805900],["2010-03-18",14.4826,14.587,14.3651,14.4891,54458500],["2010-03-19",14.5217,14.6131,14.2345,14.352,77998500],["2010-03-22",14.2737,14.5543,14.2541,14.5152,47405700],["2010-03-23",14.6131,14.848,14.5935,14.7958,64740900],["2010-03-24",14.7045,14.7958,14.5674,14.6392,54729000],["2010-03-25",14.8089,14.835,14.5609,14.587,52428700],["2010-03-26",14.6392,14.7436,14.4042,14.5152,45700500],["2010-03-29",14.6327,14.6784,14.5282,14.5739,34467900],["2010-03-30",14.6196,14.711,14.476,14.5805,37886300],["2010-03-31",14.5674,14.6849,14.4891,14.5478,45983800],["2010-04-01",14.6196,14.7763,14.4891,14.6131,45491000],["2010-04-05",14.6718,14.7828,14.5805,14.7436,34942900],["2010-04-06",14.6392,14.6718,14.5282,14.6196,47056500],["2010-04-07",14.6392,14.8024,14.5217,14.6522,62539800],["2010-04-08",14.6066,14.6261,14.463,14.5609,40824500],["2010-04-09",14.6196,14.7306,14.5935,14.7175,45528700],["2010-04-12",14.8089,14.835,14.6457,14.711,49353000],["2010-04-13",14.7828,14.8937,14.6653,14.8611,122395600],["2010-04-14",15.3832,15.4615,15.1874,15.3506,159980600],["2010-04-15",15.5529,15.9054,15.5333,15.8075,110819600],["2010-04-16",15.703,15.7683,15.5138,15.6117,102974900],["2010-04-19",15.6051,15.69,15.3637,15.6639,71310800],["2010-04-20",15.7944,15.827,15.5986,15.7422,65991400],["2010-04-21",15.7291,15.7487,15.3636,15.5333,73899300],["2010-04-22",15.3702,15.703,15.2201,15.6573,73666100],["2010-04-23",15.6312,15.703,15.4877,15.69,56963700],["2010-04-26",15.7161,15.7487,15.5399,15.5464,57727600],["2010-04-27",15.4877,15.5856,15.207,15.2396,78937600],["2010-04-28",15.2788,15.3114,14.9525,15.1809,109052100],["2010-04-29",15.2266,15.3441,15.207,15.331,59059400],["2010-04-30",15.3049,15.3114,14.8872,14.9068,81864000],["2010-05-03",14.9982,15.2984,14.9459,15.1809,55449900],["2010-05-04",14.9655,14.9786,14.6196,14.724,90704300],["2010-05-05",14.5255,14.7096,14.3941,14.5716,96854100],["2010-05-06",14.5584,14.7096,13.0796,14.1378,160695900],["2010-05-07",13.9734,14.2626,13.4476,14.0063,139360500],["2010-05-10",14.6504,14.8279,14.565,14.8213,112607400],["2010-05-11",14.6702,15.0251,14.5256,14.6439,102689700],["2010-05-12",14.8542,15.2091,14.7819,15.1762,83343400],["2010-05-13",15.1368,15.2288,14.6964,14.7885,62099000],["2010-05-14",14.5847,14.5978,14.1509,14.3875,83526200],["2010-05-17",14.2955,14.4927,14.072,14.473,64550400],["2010-05-18",14.5518,14.611,14.0195,14.0852,76636100],["2010-05-19",14.1443,14.2692,13.8026,14.1969,89530600],["2010-05-20",13.8157,13.9603,13.5594,13.6645,106551000],["2010-05-21",13.4148,13.9143,13.2636,13.7434,111769100],["2010-05-24",13.7697,13.9472,13.5462,13.5857,56436100],["2010-05-25",13.2242,13.7171,13.165,13.704,96151400],["2010-05-26",13.8683,14.1312,13.6054,13.6054,85666800],["2010-05-27",13.9077,14.3284,13.8814,14.3021,83236800],["2010-05-28",14.2495,14.2955,13.9537,14.0786,72712600],["2010-06-01",13.9997,14.2889,13.888,13.9209,57164500],["2010-06-02",14.0589,14.3481,13.9077,14.3349,61537200],["2010-06-03",14.4335,14.4598,14.1115,14.3941,54614400],["2010-06-04",14.1575,14.1969,13.6645,13.7697,67919400],["2010-06-07",13.7631,13.8223,13.303,13.349,65435200],["2010-06-08",13.2899,13.2965,12.9744,13.2636,91377800],["2010-06-09",13.4016,13.5397,13.0533,13.0993,58981200],["2010-06-10",13.3753,13.5397,13.3096,13.5068,57168300],["2010-06-11",13.349,13.6382,13.3293,13.5659,49491800],["2010-06-14",13.7697,13.8946,13.6842,13.7303,68877500],["2010-06-15",13.8749,14.1706,13.8091,14.118,62082000],["2010-06-16",14.072,14.2298,13.9406,14.1246,43764600],["2010-06-17",14.1903,14.2561,13.934,14.1443,37270900],["2010-06-18",14.1706,14.2298,13.9209,14.0655,64872600],["2010-06-21",14.2429,14.2561,13.842,13.9274,48844300],["2010-06-22",13.888,14.0195,13.7105,13.7894,58831100],["2010-06-23",13.7631,13.8157,13.5791,13.6777,61352400],["2010-06-24",13.5528,13.6645,13.2767,13.3556,62003900],["2010-06-25",13.4082,13.4148,13.073,13.165,94683200],["2010-06-28",13.2176,13.5331,13.0861,13.3819,54468400],["2010-06-29",13.1453,13.1782,12.9152,13.0073,79050800],["2010-06-30",12.9481,13.165,12.7509,12.7838,64294700],["2010-07-01",12.7707,12.8955,12.488,12.6523,88020000],["2010-07-02",12.6261,12.7312,12.4617,12.6195,58093400],["2010-07-06",12.8495,12.9876,12.6523,12.8035,60697600],["2010-07-07",12.7904,13.257,12.7444,13.2373,72806800],["2010-07-08",13.3688,13.3819,13.0336,13.211,65407600],["2010-07-09",13.1847,13.3293,13.119,13.303,52843800],["2010-07-12",13.349,13.5725,13.3425,13.5199,56587900],["2010-07-13",13.7828,14.6439,13.6842,13.8091,103191800],["2010-07-14",14.4993,14.6241,13.9866,14.0392,199002600],["2010-07-15",14.026,14.1903,13.8091,14.1378,118558200],["2010-07-16",14.0852,14.118,13.8026,13.8157,80451500],["2010-07-19",13.9143,14.2035,13.9077,14.1903,63430400],["2010-07-20",13.9077,14.2824,13.8683,14.2298,72666400],["2010-07-21",14.1772,14.2298,13.9209,13.9734,71775300],["2010-07-22",14.0326,14.4467,14.026,14.3152,74465500],["2010-07-23",14.2232,14.2758,14.0195,14.2561,62115500],["2010-07-26",14.2495,14.2889,14.072,14.2692,50929500],["2010-07-27",14.2495,14.2889,14.0589,14.1838,53975800],["2010-07-28",14.2232,14.2561,13.9932,14.0195,51673900],["2010-07-29",14.0589,14.118,13.6448,13.8223,83811400],["2010-07-30",13.6514,13.75,13.5265,13.5397,67395900],["2010-08-02",13.7368,13.9866,13.6251,13.9011,50316200],["2010-08-03",13.8091,13.8223,13.612,13.7171,60929200],["2010-08-04",13.782,13.8151,13.5436,13.729,85639700],["2010-08-05",13.6694,13.7688,13.5502,13.6893,44475000],["2010-08-06",13.5436,13.782,13.5171,13.6761,50833800],["2010-08-09",13.7688,13.7688,13.5171,13.6761,46082800],["2010-08-10",13.3184,13.3582,13.0469,13.1264,136352400],["2010-08-11",12.9343,12.9674,12.782,12.8681,99079200],["2010-08-12",12.6959,13.0668,12.6363,12.8813,86580600],["2010-08-13",12.8018,12.9078,12.6826,12.6826,57384800],["2010-08-16",12.676,12.9542,12.6561,12.8946,48721100],["2010-08-17",13.0601,13.1595,12.9144,12.9343,60836400],["2010-08-18",12.9343,13.0999,12.8946,12.974,58982400],["2010-08-19",12.5634,12.6694,12.4575,12.5171,159900400],["2010-08-20",12.5303,12.5833,12.4243,12.5237,95174400],["2010-08-23",12.5303,12.57,12.3184,12.3846,71954400],["2010-08-24",12.2919,12.3714,12.1793,12.1926,75107400],["2010-08-25",12.0932,12.3118,12.0402,12.2389,63350600],["2010-08-26",12.3184,12.325,12.0005,12.0402,69586000],["2010-08-27",12.0733,12.2654,11.7952,12.1661,135184300],["2010-08-30",12.0866,12.1263,11.8813,11.8945,73718900],["2010-08-31",11.8415,11.868,11.6561,11.7025,111601400],["2010-09-01",11.8813,12.0998,11.8482,12.0137,73611500],["2010-09-02",12.0733,12.1396,11.974,12.1065,53192100],["2010-09-03",12.2654,12.3118,12.0535,12.2058,59143200],["2010-09-07",12.1594,12.1925,11.9541,12.0005,58636500],["2010-09-08",11.9475,11.9541,11.7554,11.8548,101747000],["2010-09-09",11.9541,11.974,11.8747,11.921,65019600],["2010-09-10",11.8879,11.9872,11.815,11.9011,68814700],["2010-09-13",12.0667,12.2919,12.0535,12.2919,73870900],["2010-09-14",12.272,12.4508,12.1462,12.4111,64479500],["2010-09-15",12.4045,12.431,12.2786,12.3979,56107300],["2010-09-16",12.3846,12.57,12.3051,12.5634,69165800],["2010-09-17",12.6032,12.6363,12.3647,12.4575,70436600],["2010-09-20",12.5104,12.5568,12.378,12.5369,44935100],["2010-09-21",12.5038,12.7621,12.4773,12.676,69131400],["2010-09-22",12.6098,12.7489,12.5104,12.5899,61569400],["2010-09-23",12.484,12.7886,12.4177,12.57,51954700],["2010-09-24",12.7356,12.8813,12.7025,12.8615,55749300],["2010-09-27",12.8482,12.8681,12.7025,12.7422,51071000],["2010-09-28",12.7886,12.9608,12.6495,12.9211,61019600],["2010-09-29",12.9012,12.9939,12.6628,12.7422,62484300],["2010-09-30",12.8085,12.9807,12.6561,12.7157,75382200],["2010-10-01",12.8946,13.4774,12.5038,12.7952,41275000],["2010-10-04",12.7489,12.782,12.431,12.4972,67082000],["2010-10-05",12.6363,12.7754,12.6032,12.6826,61004600],["2010-10-06",12.7224,12.8283,12.6694,12.7886,54990000],["2010-10-07",12.8283,12.9409,12.7224,12.8482,51794600],["2010-10-08",12.8482,12.9674,12.7224,12.9277,46528700],["2010-10-11",12.974,13.08,12.9343,12.9542,52722400],["2010-10-12",13.0138,13.1131,12.8747,13.0932,94743400],["2010-10-13",13.2323,13.2654,12.6893,12.7422,173827300],["2010-10-14",12.7886,12.8879,12.7157,12.7952,59255900],["2010-10-15",12.8747,12.8946,12.7157,12.7952,64052800],["2010-10-18",12.7555,12.7952,12.5634,12.7091,54985100],["2010-10-19",12.5899,12.8416,12.5171,12.7224,85409800],["2010-10-20",12.782,13.0999,12.7754,13.0071,84884600],["2010-10-21",13.08,13.1529,12.9608,13.0866,74287500],["2010-10-22",13.1065,13.1992,13.08,13.1396,50129800],["2010-10-25",13.2125,13.2456,13.1131,13.1595,45769400],["2010-10-26",13.1065,13.3184,13.0668,13.2721,56344600],["2010-10-27",13.1992,13.378,13.1197,13.3714,48151900],["2010-10-28",13.4376,13.5966,13.2588,13.5568,71144000],["2010-10-29",13.5436,13.6164,13.2522,13.2787,60774400],["2010-11-01",13.4774,13.6893,13.4707,13.6231,51593700],["2010-11-02",13.6694,13.7092,13.4376,13.4707,60959100],["2010-11-03",13.5762,13.6963,13.4961,13.6696,53044600],["2010-11-04",13.7898,14.0301,13.723,13.9967,66048200],["2010-11-05",14.0234,14.2103,13.9967,14.1769,55960500],["2010-11-08",14.2437,14.3505,14.1302,14.1702,53006900],["2010-11-09",14.1502,14.2503,14.0368,14.1235,46639500],["2010-11-10",14.1169,14.1302,13.8966,14.0434,48072100],["2010-11-11",13.8098,14.1702,13.7164,14.1569,69682800],["2010-11-12",14.3104,14.5574,14.237,14.3705,100662400],["2010-11-15",14.4506,14.4573,14.1903,14.217,50076900],["2010-11-16",14.1035,14.1969,13.9366,14.0634,62890100],["2010-11-17",14.0301,14.1636,13.97,14.0701,44262100],["2010-11-18",14.0501,14.1769,13.9633,14.0301,68847000],["2010-11-19",13.9967,14.1502,13.9366,14.1102,49134200],["2010-11-22",13.9633,14.2036,13.9366,14.1836,40328600],["2010-11-23",14.0434,14.1636,13.8899,14.0768,44856200],["2010-11-24",14.1702,14.3972,14.1302,14.277,42449700],["2010-11-26",14.1769,14.3037,14.0835,14.2437,19147500],["2010-11-29",14.1169,14.3171,14.0968,14.237,46887900],["2010-11-30",14.1369,14.217,14.0635,14.1235,52406500],["2010-12-01",14.3238,14.4172,14.2971,14.3371,52939300],["2010-12-02",14.3505,14.5307,14.3371,14.484,48095800],["2010-12-03",14.4372,14.5374,14.4306,14.4773,43907400],["2010-12-06",14.4239,14.524,14.3838,14.484,31861200],["2010-12-07",14.5774,14.5907,14.4039,14.4039,46991400],["2010-12-08",14.4773,14.6174,14.4573,14.564,68959600],["2010-12-09",14.6909,14.7309,14.4973,14.5574,79874700],["2010-12-10",14.6241,14.6708,14.5507,14.6241,52407700],["2010-12-13",14.6909,14.6975,14.2437,14.3505,78296300],["2010-12-14",14.2837,14.3905,14.217,14.3304,41699300],["2010-12-15",14.2503,14.3505,14.2036,14.2036,42701400],["2010-12-16",14.2503,14.277,14.1836,14.217,35224900],["2010-12-17",14.2236,14.3438,14.1969,14.3238,57138100],["2010-12-20",14.277,14.3037,14.1502,14.1702,34211900],["2010-12-21",14.1969,14.1969,14.0701,14.0835,34102300],["2010-12-22",13.9834,14.0301,13.8899,13.9433,49206900],["2010-12-23",13.9099,13.9633,13.8165,13.9099,27960800],["2010-12-27",13.8499,13.9233,13.7831,13.9099,18604300],["2010-12-28",13.8899,13.97,13.8565,13.9366,21169600],["2010-12-29",13.9767,14.0568,13.9366,13.9767,20848400],["2010-12-30",13.9834,14.0701,13.97,14.0301,18876000],["2010-12-31",14.0367,14.0568,13.9767,14.0367,15743700],["2011-01-03",14.0234,14.0501,13.8699,13.9166,58223800],["2011-01-04",14.0968,14.1502,14.0501,14.1168,75206200],["2011-01-05",14.1435,14.1569,13.95,13.9767,61810500],["2011-01-06",13.7965,13.8966,13.7164,13.8632,116669000],["2011-01-07",13.8232,13.8632,13.5295,13.7898,74806100],["2011-01-10",13.8232,13.8632,13.7297,13.8098,51449700],["2011-01-11",13.9033,14.0968,13.8432,14.0501,64452600],["2011-01-12",14.197,14.237,14.0635,14.217,53380600],["2011-01-13",14.1903,14.2303,14.0701,14.2103,104066300],["2011-01-14",14.2503,14.2971,13.9967,14.0701,154888800],["2011-01-18",14.0368,14.1502,13.9767,14.0701,55272100],["2011-01-19",14.0635,14.1035,13.9834,14.0234,43339000],["2011-01-20",13.9767,13.9834,13.7631,13.9834,56170800],["2011-01-21",13.9834,14.0434,13.8899,13.8966,63697600],["2011-01-24",14.0368,14.1769,13.97,14.1769,82375700],["2011-01-25",14.2036,14.3972,14.1302,14.3838,72327200],["2011-01-26",14.5307,14.6174,14.4573,14.5173,57196100],["2011-01-27",14.524,14.6441,14.4506,14.5173,58069200],["2011-01-28",14.524,14.6108,14.2503,14.3238,55193100],["2011-01-31",14.3838,14.4439,14.0368,14.3238,90844300],["2011-02-01",14.3438,14.484,14.2036,14.3371,60971000],["2011-02-02",14.3371,14.4906,14.3304,14.3905,46928100],["2011-02-03",14.4114,14.5729,14.3373,14.5191,39846000],["2011-02-04",14.4518,14.6066,14.4248,14.5931,39353500],["2011-02-07",14.6335,14.7143,14.5595,14.5998,43643100],["2011-02-08",14.5729,14.5931,14.4046,14.5662,48215100],["2011-02-09",14.4922,14.5393,14.4181,14.445,44601400],["2011-02-10",14.4248,14.7008,14.371,14.6739,56661800],["2011-02-11",14.5595,14.7075,14.4854,14.647,43716600],["2011-02-14",14.5595,14.6739,14.472,14.5191,45134600],["2011-02-15",14.4585,14.5056,14.3239,14.4383,50640200],["2011-02-16",14.5191,14.7277,14.4248,14.6402,55214100],["2011-02-17",14.5931,14.8489,14.5864,14.7883,50185500],["2011-02-18",14.8691,14.9499,14.8152,14.9027,55060500],["2011-02-22",14.7749,14.9364,14.6268,14.6806,64515600],["2011-02-23",14.6066,14.62,14.1421,14.2364,83648300],["2011-02-24",14.2027,14.4114,14.1556,14.3306,54496400],["2011-02-25",14.4854,14.8085,14.445,14.7143,53475700],["2011-02-28",14.6402,14.7008,14.3845,14.4518,66390100],["2011-03-01",14.546,14.5998,14.371,14.3979,57987400],["2011-03-02",14.4181,14.6066,14.4046,14.4652,52192300],["2011-03-03",14.5797,14.7277,14.5729,14.6672,50504000],["2011-03-04",14.7277,14.8624,14.4046,14.5123,64664800],["2011-03-07",14.5998,14.6335,14.1892,14.2768,57520200],["2011-03-08",14.3104,14.3104,14.1489,14.2229,57165700],["2011-03-09",14.1892,14.3643,14.095,14.27,60415900],["2011-03-10",14.095,14.1489,13.9469,13.994,69121300],["2011-03-11",13.8863,14.1085,13.8729,14.0479,45640700],["2011-03-14",13.9065,14.0546,13.8796,14.0277,48954200],["2011-03-15",13.6171,13.6844,13.469,13.5834,80464000],["2011-03-16",13.4825,13.7113,13.2671,13.3344,84812700],["2011-03-17",13.4757,13.5027,13.3277,13.395,59048300],["2011-03-18",13.4488,13.5633,13.3815,13.4152,74001300],["2011-03-21",13.395,13.7248,13.3815,13.5902,43392300],["2011-03-22",13.5834,13.6036,13.4488,13.5633,45962800],["2011-03-23",13.5229,13.7046,13.469,13.6575,37924600],["2011-03-24",13.8056,13.8056,13.6508,13.7181,49378300],["2011-03-25",13.6642,13.8662,13.6036,13.7113,52478400],["2011-03-28",13.7585,13.9065,13.6844,13.6911,37109400],["2011-03-29",13.644,13.6575,13.4488,13.6508,59545200],["2011-03-30",13.745,13.7719,13.5363,13.7719,54565700],["2011-03-31",13.6575,13.7113,13.4219,13.5834,87528000],["2011-04-01",13.7181,13.7181,13.1661,13.2738,82621500],["2011-04-04",13.3209,13.3277,13.0315,13.119,69372800],["2011-04-05",13.1863,13.3815,13.1594,13.2671,62605700],["2011-04-06",13.368,13.4286,13.2671,13.4286,56267400],["2011-04-07",13.4084,13.5229,13.3411,13.4825,51606400],["2011-04-08",13.4892,13.5969,13.4286,13.4757,46474900],["2011-04-11",13.5094,13.5969,13.469,13.5431,43166300],["2011-04-12",13.469,13.5094,13.2536,13.3007,52110300],["2011-04-13",13.3815,13.4286,13.2738,13.3142,38977500],["2011-04-14",13.22,13.2334,13.0652,13.1796,52706900],["2011-04-15",13.193,13.294,13.1459,13.294,44283000],["2011-04-18",13.1459,13.2873,13.0921,13.2065,46481400],["2011-04-19",13.2402,13.4488,13.2065,13.3681,81426500],["2011-04-20",14.2768,14.4316,14.095,14.4114,174554500],["2011-04-21",14.3979,14.4652,14.2633,14.445,77640100],["2011-04-25",14.3845,14.8152,14.3575,14.7681,81676700],["2011-04-26",14.6874,15.1653,14.6806,15.1316,105300000],["2011-04-27",15.172,15.2662,15.0306,15.2326,68452900],["2011-04-28",15.1114,15.3941,15.1114,15.347,55000000],["2011-04-29",15.347,15.6095,15.2326,15.5826,156189000],["2011-05-02",15.4951,15.6028,15.3537,15.421,71970500],["2011-05-03",15.3537,15.7913,15.2595,15.6364,110500000],["2011-05-04",15.6371,15.9831,15.4133,15.9424,137107200],["2011-05-05",15.8949,16.1866,15.7185,16.017,94292200],["2011-05-06",15.9153,16.0035,15.6914,15.7728,100005900],["2011-05-09",15.6914,15.7389,15.3658,15.4404,73296400],["2011-05-10",15.5015,15.7389,15.4811,15.6236,66314300],["2011-05-11",15.7999,16.0306,15.7389,15.8813,85800000],["2011-05-12",15.7728,16.1663,15.7592,16.0849,66300000],["2011-05-13",16.0509,16.1459,15.8474,15.8813,53099500],["2011-05-16",15.8203,16.2477,15.7864,16.0374,74471600],["2011-05-17",15.8542,15.9899,15.6575,15.9763,86074100],["2011-05-18",16.0102,16.2545,15.956,16.2002,65592900],["2011-05-19",15.8203,16.1934,15.7389,15.9695,98367500],["2011-05-20",15.9153,15.9695,15.705,15.7525,63124700],["2011-05-23",15.5489,15.6236,15.4404,15.5082,64900000],["2011-05-24",15.5286,15.5421,15.3251,15.3386,51736300],["2011-05-25",15.2776,15.4879,15.2029,15.3861,49375900],["2011-05-26",15.3454,15.359,15.2301,15.264,44432200],["2011-05-27",15.2369,15.2776,14.9994,15.0673,67162300],["2011-05-31",15.2301,15.359,15.1419,15.2708,59575300],["2011-06-01",15.2301,15.2504,14.9112,14.9248,56011400],["2011-06-02",14.9316,15.1487,14.8298,14.9859,53445700],["2011-06-03",14.7823,14.9926,14.7009,14.7416,53937700],["2011-06-06",14.7484,14.8909,14.6941,14.8095,49667100],["2011-06-07",14.9519,15.2233,14.9248,14.9655,60300000],["2011-06-08",14.8977,15.013,14.7416,14.8027,49513200],["2011-06-09",14.8366,14.9316,14.7213,14.762,36986100],["2011-06-10",14.7416,14.7891,14.4228,14.5042,53233300],["2011-06-13",14.5381,14.6534,14.4363,14.511,43550000],["2011-06-14",14.6534,14.8705,14.6195,14.8027,51995000],["2011-06-15",14.7077,14.8095,14.5178,14.5313,48556700],["2011-06-16",14.5585,14.7823,14.4296,14.5313,53634800],["2011-06-17",14.7077,14.7077,14.2939,14.3753,96504000],["2011-06-20",14.3753,14.5313,14.3617,14.4703,37358400],["2011-06-21",14.5585,14.7145,14.3956,14.6874,55384300],["2011-06-22",14.6127,14.6602,14.5042,14.5178,37679600],["2011-06-23",14.3821,14.7349,14.2871,14.7281,54189000],["2011-06-24",14.6602,14.7484,14.3685,14.3821,124407700],["2011-06-27",14.3617,14.572,14.2464,14.4771,45183400],["2011-06-28",14.5313,14.6127,14.4228,14.5788,36515100],["2011-06-29",14.6059,14.6331,14.4567,14.511,31660400],["2011-06-30",14.572,15.0741,14.572,15.0333,53930200],["2011-07-01",15.0673,15.3183,14.9926,15.2844,35837100],["2011-07-05",15.3929,15.3929,15.169,15.2233,33358200],["2011-07-06",15.2301,15.4811,15.2233,15.4336,43269800],["2011-07-07",15.5286,15.8678,15.5082,15.7592,53107000],["2011-07-08",15.5761,15.7389,15.4743,15.6643,35838800],["2011-07-11",15.4947,15.5896,15.42,15.5014,34663100],["2011-07-12",15.3454,15.4132,15.0876,15.2301,51048100],["2011-07-13",15.3115,15.42,15.1419,15.2504,43265500],["2011-07-14",15.3047,15.3997,15.0673,15.108,47571900],["2011-07-15",15.108,15.3047,15.0605,15.1758,49959400],["2011-07-18",15.1215,15.2165,14.9791,15.1148,45195400],["2011-07-19",15.2233,15.671,15.2233,15.6439,55706900],["2011-07-20",15.671,15.7524,15.5354,15.5964,57158800],["2011-07-21",15.1622,15.5218,15.0401,15.4743,80125400],["2011-07-22",15.5625,15.7728,15.454,15.6914,45085500],["2011-07-25",15.5625,15.7932,15.4675,15.6236,40716100],["2011-07-26",15.6236,15.705,15.4879,15.5354,45573600],["2011-07-27",15.3658,15.4336,15.1622,15.2844,59198500],["2011-07-28",15.2437,15.5218,15.1487,15.2979,36736700],["2011-07-29",15.1622,15.3454,15.074,15.1487,51897500],["2011-08-01",15.3115,15.3929,14.857,15.0876,51674300],["2011-08-02",14.9316,15.0537,14.7281,14.7348,56976600],["2011-08-03",14.7965,15.05,14.6252,14.9404,65640300],["2011-08-04",14.7074,14.9404,14.2759,14.2827,86743900],["2011-08-05",14.3855,14.5225,13.8443,14.2416,101800300],["2011-08-08",13.8649,14.2964,13.7553,13.7758,137491600],["2011-08-09",13.8923,14.1252,13.3717,14.1115,116628500],["2011-08-10",13.8854,14.0498,13.5429,13.6525,95403800],["2011-08-11",13.7964,14.3855,13.7484,14.2211,75327100],["2011-08-12",14.2348,14.3238,14.0841,14.1457,54183200],["2011-08-15",14.2142,14.3375,14.132,14.3101,46288900],["2011-08-16",14.2074,14.4334,14.043,14.2416,44763700],["2011-08-17",14.0978,14.3718,13.9745,14.1594,51304900],["2011-08-18",13.8032,13.8238,13.3922,13.5429,92196400],["2011-08-19",13.4333,13.6731,13.125,13.1456,79157400],["2011-08-22",13.3922,13.4813,13.1935,13.2758,48904000],["2011-08-23",13.2621,13.5018,13.2209,13.5018,54210800],["2011-08-24",13.4128,13.6183,13.2689,13.5635,53521400],["2011-08-25",13.584,13.6183,13.2895,13.3032,51597200],["2011-08-26",13.31,13.6799,13.2004,13.5429,53819400],["2011-08-29",13.6594,13.9128,13.584,13.906,40646100],["2011-08-30",13.8306,13.9402,13.6457,13.8649,39098800],["2011-08-31",13.858,13.9813,13.7142,13.7895,55288500],["2011-09-01",13.8923,13.9402,13.6936,13.6936,40781200],["2011-09-02",13.5635,13.6525,13.4059,13.4539,42807600],["2011-09-06",13.1867,13.4128,13.125,13.3854,44255600],["2011-09-07",13.7142,13.7964,13.6046,13.7553,46090100],["2011-09-08",13.7347,13.906,13.5703,13.632,42985100],["2011-09-09",13.5292,13.8512,13.4676,13.495,61406600],["2011-09-12",13.3785,13.8991,13.3717,13.8923,53318000],["2011-09-13",13.9197,14.317,13.8443,14.2211,60222400],["2011-09-14",14.3101,14.6595,14.1868,14.4677,58352700],["2011-09-15",14.5978,14.8445,14.5362,14.7554,53239300],["2011-09-16",14.8308,15.1322,14.68,15.05,90738900],["2011-09-19",14.913,15.1116,14.8171,15.0226,57738000],["2011-09-20",15.0637,15.3925,14.9746,15.2075,71495200],["2011-09-21",15.1938,15.413,15.002,15.0294,66811700],["2011-09-22",14.7622,15.002,14.6184,14.8102,94232800],["2011-09-23",14.6526,15.2555,14.5362,15.1801,74135600],["2011-09-26",15.1801,15.3719,14.9267,15.2349,64847800],["2011-09-27",15.413,15.7418,15.324,15.4404,88219700],["2011-09-28",15.4884,15.5569,15.276,15.2829,74789100],["2011-09-29",15.3308,15.4815,14.9815,15.2144,85510500],["2011-09-30",15.0226,15.1185,14.6115,14.6184,64453700],["2011-10-03",14.5088,14.6595,14.0909,14.1252,95768300],["2011-10-04",14.0087,14.5704,13.9745,14.5362,77896900],["2011-10-05",14.5567,15.05,14.4266,14.9678,70932100],["2011-10-06",15.0157,15.1048,14.8445,15.0911,58483000],["2011-10-07",15.1185,15.413,15.0089,15.2692,58425800],["2011-10-10",15.3993,15.6802,15.3925,15.6733,40172800],["2011-10-11",15.5911,15.7555,15.4884,15.7487,50604700],["2011-10-12",15.7555,15.9473,15.7418,15.8377,59913300],["2011-10-13",15.7692,16.0706,15.7281,16.0227,51288900],["2011-10-14",16.0569,16.098,15.9268,16.098,44894100],["2011-10-17",15.9747,16.1666,15.8514,15.9473,47936100],["2011-10-18",15.872,16.0912,15.8035,16.0295,85272200],["2011-10-19",16.4474,16.7831,16.3447,16.605,139956200],["2011-10-20",16.3584,16.3584,15.9953,16.1734,88682000],["2011-10-21",16.3447,16.6118,16.3036,16.4611,123273100],["2011-10-24",16.4748,16.9817,16.4543,16.8447,138273600],["2011-10-25",16.7625,17.0228,16.7077,16.8721,60939200],["2011-10-26",16.9886,17.016,16.6735,16.9201,58249900],["2011-10-27",17.0776,17.2626,17.0228,17.2146,84559200],["2011-10-28",17.0365,17.1461,16.9406,17.1119,44897400],["2011-10-31",16.831,17.0708,16.7762,16.8105,43121800],["2011-11-01",16.5159,16.6803,16.3173,16.3721,68002400],["2011-11-02",16.4543,16.4817,16.1323,16.3378,56626000],["2011-11-03",16.4415,16.7456,16.089,16.7248,58297700],["2011-11-04",16.6142,16.635,16.3516,16.4069,46476000],["2011-11-07",16.3793,16.8008,16.3309,16.7801,51137900],["2011-11-08",16.9183,17.1188,16.7663,17.1049,55961900],["2011-11-09",16.7525,16.8078,16.4484,16.476,56872200],["2011-11-10",16.6834,16.7594,16.4069,16.6281,45508700],["2011-11-11",16.8009,17.2086,16.7939,17.174,43867200],["2011-11-14",17.1257,17.2086,16.9183,17.022,49418100],["2011-11-15",17.0427,17.5956,17.0151,17.5127,77391300],["2011-11-16",17.3676,17.6233,17.1948,17.2362,74241700],["2011-11-17",17.2086,17.2431,16.6695,16.8216,62125300],["2011-11-18",16.7041,16.8838,16.6004,16.787,45683600],["2011-11-21",16.6073,16.6903,16.1374,16.2894,58579300],["2011-11-22",16.1581,16.2618,15.9577,16.0614,48479200],["2011-11-23",15.9231,15.9923,15.6813,15.6882,52698400],["2011-11-25",15.5845,16.0475,15.5569,15.7089,28346900],["2011-11-28",16.089,16.2894,16.0683,16.2134,39753000],["2011-11-29",16.2341,16.5175,16.1858,16.2963,44191100],["2011-11-30",16.7801,17.2362,16.7456,17.2155,73450200],["2011-12-01",17.1879,17.257,16.863,17.2224,51820400],["2011-12-02",17.2846,17.3745,17.0013,17.0289,41486500],["2011-12-05",17.2984,17.4159,17.1326,17.2846,42526800],["2011-12-06",17.3399,17.6094,17.2777,17.5196,49516000],["2011-12-07",17.5058,17.8168,17.3675,17.7338,54791500],["2011-12-08",17.5887,17.644,17.022,17.0773,58000600],["2011-12-09",16.87,17.3468,16.8492,17.2846,44071500],["2011-12-12",16.711,16.787,16.3171,16.5866,94831300],["2011-12-13",16.6212,16.6281,16.1858,16.2825,78519000],["2011-12-14",16.2272,16.2825,15.9922,16.1097,56395100],["2011-12-15",16.2963,16.3585,16.0683,16.1097,38692600],["2011-12-16",16.2203,16.5106,16.0545,16.0545,94567200],["2011-12-19",16.165,16.2272,15.93,15.9646,42243000],["2011-12-20",16.2341,16.5728,16.1996,16.476,46309500],["2011-12-21",16.552,16.6488,16.1927,16.3654,45222100],["2011-12-22",16.4691,16.6557,16.4207,16.6004,32002200],["2011-12-23",16.6765,16.8631,16.6143,16.8631,24832700],["2011-12-27",16.8976,17.0704,16.8631,16.9736,24136000],["2011-12-28",16.946,16.9736,16.711,16.7456,23703400],["2011-12-29",16.8354,16.9874,16.7801,16.9667,22319300],["2011-12-30",16.8838,17.0151,16.7594,16.7594,21710100],["2012-01-03",17.0151,17.2017,16.8561,16.9598,44845600],["2012-01-04",16.9805,17.3676,16.9529,17.3537,47504000],["2012-01-05",17.3192,17.5887,17.2639,17.5542,49490600],["2012-01-06",17.4228,17.5542,17.2846,17.4505,36343500],["2012-01-09",17.5542,17.6647,17.4298,17.6025,47478600],["2012-01-10",17.7684,17.9135,17.6302,17.6855,41060900],["2012-01-11",17.5749,17.8928,17.5127,17.8306,57170000],["2012-01-12",17.8652,17.8997,17.6509,17.796,44420500],["2012-01-13",17.7546,17.7753,17.3468,17.3745,63313400],["2012-01-17",17.4021,17.5542,17.257,17.3054,60438600],["2012-01-18",17.3676,17.6094,17.2846,17.5472,62687000],["2012-01-19",17.6371,17.7477,17.5334,17.7131,64946300],["2012-01-20",17.879,18.2936,17.6233,18.2314,101272500],["2012-01-23",18.2107,18.5839,18.2038,18.4595,69663500],["2012-01-24",18.4526,18.6461,18.3904,18.5908,56220400],["2012-01-25",18.5494,18.6254,18.3144,18.5908,54757900],["2012-01-26",18.6254,18.6599,18.3835,18.4872,61678200],["2012-01-27",18.425,18.5494,18.3766,18.4733,50587400],["2012-01-30",18.3213,18.5217,18.1554,18.4802,60694100],["2012-01-31",18.5148,18.5217,18.1623,18.2591,45325300],["2012-02-01",18.4802,18.5494,18.3213,18.3489,46330600],["2012-02-02",18.3766,18.4802,18.2867,18.3075,34780300],["2012-02-03",18.5792,18.7742,18.5165,18.6279,42191600],["2012-02-06",18.4956,18.6209,18.3632,18.614,36772600],["2012-02-07",18.5513,18.6279,18.412,18.5583,33101300],["2012-02-08",18.5722,18.8021,18.5374,18.7045,37072100],["2012-02-09",18.7463,18.809,18.6627,18.7115,35754200],["2012-02-10",18.6279,18.6628,18.4259,18.6001,33616000],["2012-02-13",18.6906,18.6976,18.4747,18.6001,24723000],["2012-02-14",18.5095,18.6558,18.4607,18.6558,25409300],["2012-02-15",18.7254,18.7254,18.4607,18.5165,35832700],["2012-02-16",18.3911,18.7742,18.3562,18.6906,42450700],["2012-02-17",18.7115,19.1574,18.6836,19.0668,74254100],["2012-02-21",19.0459,19.0668,18.816,18.9205,34911800],["2012-02-22",18.8508,19.0529,18.4677,18.621,51973800],["2012-02-23",18.5025,18.7115,18.3562,18.5722,33800100],["2012-02-24",18.614,18.6697,18.4259,18.6001,39309500],["2012-02-27",18.4747,18.9484,18.4259,18.7324,46022400],["2012-02-28",18.7603,19.018,18.6836,18.9762,32820500],["2012-02-29",18.9832,19.018,18.6976,18.7254,41856200],["2012-03-01",18.8508,18.9066,18.607,18.7115,39413000],["2012-03-02",18.7394,18.8299,18.6488,18.7533,29632800],["2012-03-05",18.7463,18.7463,18.3632,18.4886,32332200],["2012-03-06",18.2866,18.5513,18.2517,18.5373,37196700],["2012-03-07",18.5165,18.809,18.4747,18.7463,32720900],["2012-03-08",18.809,18.8369,18.6349,18.6976,37261600],["2012-03-09",18.7672,18.9275,18.7185,18.8578,29396700],["2012-03-12",18.809,18.8648,18.7463,18.8021,24006900],["2012-03-13",18.8926,19.1574,18.8926,19.1504,33796800],["2012-03-14",19.1225,19.436,19.0459,19.1295,46835700],["2012-03-15",19.1574,19.4012,19.1086,19.3315,34191900],["2012-03-16",19.3803,19.4778,19.2967,19.3176,54672100],["2012-03-19",19.2688,19.436,19.1852,19.3245,26937200],["2012-03-20",19.2619,19.436,19.1992,19.3315,22684900],["2012-03-21",19.3594,19.429,19.2967,19.3524,22212900],["2012-03-22",19.3176,19.4708,19.234,19.436,23395100],["2012-03-23",19.4639,19.4987,19.2827,19.4221,24899500],["2012-03-26",19.5126,19.6868,19.4778,19.638,32799700],["2012-03-27",19.6729,19.7007,19.5544,19.638,24365100],["2012-03-28",19.5962,19.6798,19.3663,19.3663,35152000],["2012-03-29",19.3315,19.6311,19.2758,19.6171,39616000],["2012-03-30",19.7774,19.8192,19.5196,19.5893,43024400],["2012-04-02",19.5335,19.8192,19.4987,19.7704,28853500],["2012-04-03",19.7216,19.7634,19.4708,19.5823,34152500],["2012-04-04",19.4151,19.5266,19.227,19.4569,30845100],["2012-04-05",19.4151,19.5753,19.3663,19.5544,22033800],["2012-04-09",19.3176,19.436,19.22,19.3385,22965500],["2012-04-10",19.2967,19.4081,19.0947,19.1225,36272100],["2012-04-11",19.2827,19.5057,19.2479,19.4012,26668200],["2012-04-12",19.4848,19.8679,19.4569,19.8401,37053200],["2012-04-13",19.7495,19.7774,19.5614,19.5684,34480900],["2012-04-16",19.6868,19.8888,19.6032,19.7913,37480000],["2012-04-17",19.8192,20.049,19.7913,19.8331,61288000],["2012-04-18",19.2131,19.5823,19.1295,19.4708,72249100],["2012-04-19",19.4151,19.5684,19.1156,19.2897,43035900],["2012-04-20",19.3106,19.4848,19.2061,19.227,38058500],["2012-04-23",19.0389,19.2061,18.9762,19.1225,37791200],["2012-04-24",19.0529,19.227,18.9762,19.025,35010600],["2012-04-25",19.1086,19.443,19.0529,19.4081,40854600],["2012-04-26",19.3663,19.7147,19.3315,19.6589,46644900],["2012-04-27",19.5823,19.8749,19.5753,19.7704,33310200],["2012-04-30",19.7982,19.8818,19.7077,19.7843,28810500],["2012-05-01",19.8331,20.2371,19.7634,20.1675,43316200],["2012-05-02",20.0769,20.3904,20.0072,20.3277,40434700],["2012-05-03",20.5312,20.5382,19.9418,20.04,41219000],["2012-05-04",19.8716,19.9137,19.5348,19.5769,34573600],["2012-05-07",19.5278,19.633,19.4015,19.4787,37385900],["2012-05-08",19.2822,19.3664,18.9524,19.205,53087400],["2012-05-09",19.0015,19.191,18.77,19.0787,40599300],["2012-05-10",19.184,19.2682,18.9173,19.1138,36239000],["2012-05-11",19.1278,19.612,19.0857,19.3874,34937400],["2012-05-14",19.191,19.2261,18.8612,18.9594,39447300],["2012-05-15",18.9805,19.1208,18.8191,18.8612,35712100],["2012-05-16",18.8822,18.9384,18.5875,18.5945,44629300],["2012-05-17",18.5735,18.7068,18.377,18.377,31503200],["2012-05-18",18.4121,18.6437,18.2788,18.2928,43444900],["2012-05-21",18.2858,18.377,18.0192,18.349,41389400],["2012-05-22",18.4332,18.4402,18.0893,18.2648,46037700],["2012-05-23",17.8718,17.8999,17.4859,17.8508,61969600],["2012-05-24",17.942,18.0893,17.7595,17.9981,37129200],["2012-05-25",18.0472,18.1385,17.942,18.0613,19122200],["2012-05-29",18.2718,18.4682,18.1455,18.3069,35052800],["2012-05-30",18.1735,18.377,18.1034,18.3349,33089800],["2012-05-31",18.0893,18.2928,18.0332,18.1314,42240200],["2012-06-01",17.8227,18.0402,17.6262,17.6403,40246400],["2012-06-04",17.7385,17.7946,17.4298,17.5701,39903700],["2012-06-05",17.5701,17.942,17.542,17.8438,29491300],["2012-06-06",17.8999,18.3209,17.8437,18.2928,33553600],["2012-06-07",18.5033,18.5454,18.1665,18.2016,29534200],["2012-06-08",18.1595,18.5805,18.1385,18.5314,26750500],["2012-06-11",18.6296,18.6858,18.2156,18.2367,28041300],["2012-06-12",18.3279,18.6226,18.2788,18.6086,29132000],["2012-06-13",18.5665,18.8542,18.4823,18.6226,30496500],["2012-06-14",18.6507,18.9875,18.5384,18.9314,38301200],["2012-06-15",18.9594,19.2541,18.8612,19.184,51838900],["2012-06-18",19.1489,19.3734,19.0998,19.2401,30432300],["2012-06-19",19.3594,19.3874,19.1208,19.3032,30060200],["2012-06-20",19.2822,19.4716,19.212,19.3945,28164900],["2012-06-21",19.3032,19.3594,18.6717,18.7419,47571100],["2012-06-22",18.8612,18.9173,18.7138,18.9033,100360700],["2012-06-25",18.6647,18.6998,18.1595,18.2788,41787800],["2012-06-26",18.356,18.4402,18.0613,18.2507,34935400],["2012-06-27",18.3209,18.4823,18.2858,18.3981,23642100],["2012-06-28",18.2437,18.2648,17.8578,18.1244,40166600],["2012-06-29",18.4402,18.6998,18.3911,18.6998,35082300],["2012-07-02",18.6016,18.7559,18.5174,18.7138,21739700],["2012-07-03",18.7489,18.8471,18.6366,18.8471,12515500],["2012-07-05",18.8121,18.8331,18.5033,18.6296,20324500],["2012-07-06",18.5524,18.5945,18.1946,18.356,32515300],["2012-07-09",18.2788,18.3911,18.1104,18.363,27910200],["2012-07-10",18.1384,18.5384,17.8508,17.935,47231600],["2012-07-11",17.942,17.9771,17.6964,17.8157,34809100],["2012-07-12",17.6543,17.6613,17.3175,17.3596,53147600],["2012-07-13",17.4017,17.8157,17.3736,17.7174,35972100],["2012-07-16",17.7034,17.7595,17.542,17.6332,36984500],["2012-07-17",17.7736,18.0051,17.4368,17.8087,63631500],["2012-07-18",17.6824,18.5384,17.5771,18.3911,67503500],["2012-07-19",18.4893,18.4893,18.1174,18.2858,36555800],["2012-07-20",18.1525,18.2437,17.8929,17.9069,48844000],["2012-07-23",17.5771,17.7946,17.4017,17.7245,36378200],["2012-07-24",17.6753,17.6964,17.3947,17.549,33637600],["2012-07-25",17.5561,17.9139,17.542,17.6332,34407600],["2012-07-26",17.956,18.1314,17.7806,17.8929,37808200],["2012-07-27",18.0192,18.2928,17.8718,18.2577,33344000],["2012-07-30",18.2297,18.384,18.0192,18.0753,25878100],["2012-07-31",18.0753,18.2718,18.0332,18.0332,26616900],["2012-08-01",18.1244,18.2437,18.0121,18.1946,29207700],["2012-08-02",18.0613,18.4261,18.0192,18.1806,34309900],["2012-08-03",18.5805,18.6513,18.3894,18.5663,30692600],["2012-08-06",18.5592,18.7999,18.5451,18.6229,24613200],["2012-08-07",18.7291,18.8565,18.6513,18.7574,27077800],["2012-08-08",18.7433,18.9273,18.6159,18.8282,27034400],["2012-08-09",18.8565,19.0335,18.807,18.899,26465300],["2012-08-10",18.899,19.0406,18.7787,19.0264,24930300],["2012-08-13",18.9415,18.991,18.6937,18.8919,23619700],["2012-08-14",18.9698,18.9769,18.6725,18.7433,27470400],["2012-08-15",18.5663,18.7362,18.538,18.5946,26081000],["2012-08-16",18.715,18.8636,18.6442,18.8211,25699700],["2012-08-17",18.807,18.8495,18.5522,18.6371,30376900],["2012-08-20",18.5592,18.6371,18.4743,18.5663,25600800],["2012-08-21",18.6371,18.6442,18.3964,18.4814,31661300],["2012-08-22",18.3257,18.4106,18.1629,18.2124,33619400],["2012-08-23",18.1062,18.1133,17.6461,17.724,51397600],["2012-08-24",17.7311,17.7452,17.4833,17.632,45187500],["2012-08-27",17.5966,17.6532,17.5187,17.5824,34424700],["2012-08-28",17.547,17.7028,17.4692,17.6957,33119500],["2012-08-29",17.6461,17.6674,17.3701,17.4621,60462600],["2012-08-30",17.3913,17.4409,17.094,17.179,37182200],["2012-08-31",17.3418,17.6957,17.3276,17.5754,43447800],["2012-09-04",17.7169,17.7382,17.179,17.2851,40688000],["2012-09-05",17.271,17.54,17.1223,17.2639,38595800],["2012-09-06",17.3205,17.7665,17.3135,17.7665,40187600],["2012-09-07",17.0799,17.4833,16.9949,17.1223,86282100],["2012-09-10",16.9525,17.4126,16.4004,16.4641,80584600],["2012-09-11",16.4924,16.7401,16.4216,16.5207,54237700],["2012-09-12",16.5561,16.6906,16.3225,16.4145,44862700],["2012-09-13",16.2871,16.5702,16.1597,16.5349,52998300],["2012-09-14",16.5986,16.6623,16.4428,16.5419,47983700],["2012-09-17",16.4853,16.5915,16.3933,16.4995,36169000],["2012-09-18",16.4995,16.6481,16.3791,16.5419,41948200],["2012-09-19",16.6339,16.641,16.3791,16.3862,39459800],["2012-09-20",16.3437,16.4074,16.273,16.4074,33083000],["2012-09-21",16.4358,16.4711,16.2871,16.372,56246600],["2012-09-24",16.2305,16.2446,15.9403,16.1385,48846500],["2012-09-25",16.2446,16.2588,15.9332,15.9544,49535100],["2012-09-26",15.9757,16.1031,15.912,16.0323,49734700],["2012-09-27",16.1102,16.3791,16.0323,16.3437,43872200],["2012-09-28",16.3225,16.3225,15.9898,16.0394,47920800],["2012-10-01",16.1031,16.4004,16.0535,16.1102,55261300],["2012-10-02",16.2022,16.28,16.0394,16.1668,36381100],["2012-10-03",16.1809,16.2588,15.919,15.9615,49772700],["2012-10-04",15.9827,16.0111,15.7633,15.9049,52980100],["2012-10-05",16.0394,16.2093,15.9827,16.0535,38344600],["2012-10-08",16.0111,16.0111,15.8553,15.9332,29698200],["2012-10-09",15.6855,15.7067,15.466,15.5014,66317400],["2012-10-10",15.5014,15.5722,15.3599,15.4023,47188900],["2012-10-11",15.4802,15.4873,15.2325,15.3457,36817700],["2012-10-12",15.2749,15.466,15.1475,15.2041,46274000],["2012-10-15",15.2395,15.5014,15.2183,15.3811,49513800],["2012-10-16",15.5651,15.9049,15.5368,15.8199,80707000],["2012-10-17",15.0555,15.558,15.0555,15.4236,99053800],["2012-10-18",15.4448,15.4731,15.2891,15.3386,42921800],["2012-10-19",15.3386,15.3528,15.0201,15.0555,55622300],["2012-10-22",15.1475,15.2678,15.0767,15.19,36500300],["2012-10-23",15.0909,15.4094,15.0767,15.282,47194400],["2012-10-24",15.3811,15.3882,15.1546,15.19,33237800],["2012-10-25",15.2749,15.3952,15.2254,15.3528,79226400],["2012-10-26",15.4094,15.5864,15.2891,15.5368,92415400],["2012-10-31",15.5793,15.6359,15.282,15.3103,40612800],["2012-11-01",15.4023,15.8624,15.374,15.7562,50359300],["2012-11-02",15.8483,15.9544,15.5864,15.6147,51737600],["2012-11-05",15.747,15.8113,15.5324,15.6182,48797400],["2012-11-06",15.5396,15.7327,15.4681,15.5396,49860500],["2012-11-07",15.4037,15.4109,14.946,14.9532,70960100],["2012-11-08",14.946,15.1105,14.8888,14.896,38090000],["2012-11-09",14.8817,15.1177,14.8745,14.8745,35017900],["2012-11-12",14.9317,14.9532,14.7673,14.8531,27267000],["2012-11-13",14.71,14.8888,14.4311,14.5027,56379200],["2012-11-14",14.6028,14.66,14.2667,14.2738,58961300],["2012-11-15",14.3096,14.5098,14.2881,14.3239,45733800],["2012-11-16",14.3525,14.4884,14.138,14.4383,50855500],["2012-11-19",14.2953,14.6242,14.1093,14.4812,69433800],["2012-11-20",14.2166,14.2166,13.8376,13.952,85743300],["2012-11-21",13.9592,13.9806,13.7518,13.8448,95636000],["2012-11-23",13.9663,14.188,13.952,14.1022,51711900],["2012-11-26",14.0807,14.2452,14.0307,14.2238,67047900],["2012-11-27",14.2667,14.4383,14.2452,14.2524,44893200],["2012-11-28",14.2238,14.3811,14.045,14.3668,43226300],["2012-11-29",14.1809,14.331,13.9163,13.9663,64926300],["2012-11-30",14.0378,14.138,13.8877,13.9949,51427800],["2012-12-03",14.2166,14.2452,13.9449,13.9735,50637000],["2012-12-04",14.0378,14.3382,14.0235,14.281,57942400],["2012-12-05",14.2595,14.3167,14.1165,14.1952,45847000],["2012-12-06",14.2953,14.5098,14.281,14.4168,46291200],["2012-12-07",14.5384,14.5599,14.3239,14.4168,41701200],["2012-12-10",14.4097,14.424,14.2881,14.3596,27273200],["2012-12-11",14.4168,14.8316,14.4097,14.7673,51036500],["2012-12-12",14.9174,15.0104,14.6886,14.7816,48354700],["2012-12-13",14.753,14.9603,14.6171,14.6528,41607600],["2012-12-14",14.6743,14.8316,14.5527,14.6814,34149500],["2012-12-17",14.6957,14.7959,14.5599,14.71,34959900],["2012-12-18",14.7887,15.0104,14.71,14.9889,41601200],["2012-12-19",15.0676,15.2392,14.9174,15.0891,52804600],["2012-12-20",15.1677,15.1892,14.9317,15.039,34005500],["2012-12-21",14.7744,14.9103,14.6457,14.8531,61993100],["2012-12-24",14.7673,14.8245,14.6671,14.7601,14193100],["2012-12-26",14.8316,14.9675,14.7601,14.7673,22488700],["2012-12-27",14.803,14.8459,14.5241,14.6671,31704300],["2012-12-28",14.5527,14.6528,14.4526,14.4669,25906900],["2012-12-31",14.4812,14.7744,14.4168,14.7458,41139500],["2013-01-02",15.1248,15.2893,15.0533,15.2893,47623000],["2013-01-03",15.3036,15.3608,15.1177,15.2464,41054100],["2013-01-04",15.275,15.2964,15.0533,15.132,30142500],["2013-01-07",15.2178,15.3394,15.1463,15.1963,36352100],["2013-01-08",15.182,15.418,15.0319,15.0819,48672000],["2013-01-09",15.1749,15.3537,15.1606,15.3394,34290000],["2013-01-10",15.4538,15.604,15.3966,15.5896,44621600],["2013-01-11",15.5896,15.7827,15.5682,15.7327,44944700],["2013-01-14",15.7184,15.8256,15.5539,15.7327,35724500],["2013-01-15",15.6969,15.8256,15.5753,15.6469,33990300],["2013-01-16",15.6683,15.8757,15.6254,15.8113,36763700],["2013-01-17",15.8185,16.4907,15.8113,16.219,101020600],["2013-01-18",15.275,15.3322,15.039,15.1963,143760400],["2013-01-22",15.2178,15.2249,15.039,15.1391,51127400],["2013-01-23",15.1606,15.1749,15.0462,15.0962,42432300],["2013-01-24",15.0891,15.1463,14.9675,14.9818,58396800],["2013-01-25",15.0462,15.0676,14.9317,14.9889,107632800],["2013-01-28",15.0247,15.0819,15.0104,15.0533,105398300],["2013-01-29",15.0819,15.2321,15.0247,15.2178,105703100],["2013-01-30",15.2249,15.3465,15.1749,15.2822,34151300],["2013-01-31",15.2321,15.2464,15.0319,15.0462,36534100],["2013-02-01",15.1534,15.275,15.0819,15.275,31867100],["2013-02-04",15.2321,15.2893,15.1248,15.132,38345600],["2013-02-05",15.2801,15.4175,15.2223,15.3091,30076500],["2013-02-06",15.2946,15.3235,15.1139,15.1717,32361000],["2013-02-07",15.1573,15.1573,14.9621,15.0416,41015200],["2013-02-08",15.1067,15.244,15.0922,15.179,28150100],["2013-02-11",15.179,15.2223,15.1211,15.2006,18897200],["2013-02-12",15.2006,15.3597,15.1717,15.3163,28391400],["2013-02-13",15.338,15.3958,15.2874,15.3597,21267200],["2013-02-14",15.2729,15.3813,15.2223,15.3452,35262200],["2013-02-15",15.3452,15.3958,15.1717,15.2657,33809100],["2013-02-19",15.3091,15.3307,15.2223,15.244,31061600],["2013-02-20",15.244,15.2512,14.9621,14.9838,46119800],["2013-02-21",14.9983,15.0055,14.5429,14.6368,60754500],["2013-02-22",14.6874,14.8103,14.5284,14.7597,34534800],["2013-02-25",14.8681,14.926,14.6224,14.6224,41525600],["2013-02-26",14.8103,15.0705,14.7525,14.8754,67247100],["2013-02-27",14.8898,15.2079,14.8248,15.1284,46966600],["2013-02-28",15.1139,15.2368,15.0488,15.0922,34808000],["2013-03-01",15.0272,15.3163,14.9332,15.2006,45695700],["2013-03-04",15.2946,15.3886,15.15,15.3741,47545800],["2013-03-05",15.4247,15.6054,15.3958,15.5476,38796400],["2013-03-06",15.562,15.75,15.5476,15.7211,37188900],["2013-03-07",15.7572,15.8945,15.7211,15.8223,42380000],["2013-03-08",15.8656,15.9307,15.5187,15.5982,44990500],["2013-03-11",15.562,15.7138,15.3813,15.6777,42148200],["2013-03-12",15.656,15.7066,15.5042,15.6416,28617300],["2013-03-13",15.5837,15.6849,15.5114,15.656,24617400],["2013-03-14",15.7138,15.7933,15.5476,15.6488,28836500],["2013-03-15",15.6199,15.6849,15.3741,15.4536,52949600],["2013-03-18",15.3524,15.5331,15.3163,15.3669,35154400],["2013-03-19",15.3669,15.4392,15.1862,15.2801,42546000],["2013-03-20",15.403,15.4392,15.2585,15.3091,29919000],["2013-03-21",15.1862,15.2801,15.1067,15.2079,32607200],["2013-03-22",15.2874,15.4247,15.2368,15.4175,30803200],["2013-03-25",15.4608,15.4825,15.2368,15.2874,32740700],["2013-03-26",15.3813,15.7355,15.3596,15.7355,39548500],["2013-03-27",15.6271,15.8873,15.5476,15.7789,45370900],["2013-03-28",15.7933,15.8367,15.6126,15.7861,33336700],["2013-04-01",15.6632,15.6849,15.4103,15.4898,33718100],["2013-04-02",15.5548,15.5982,15.4102,15.5114,28166700],["2013-04-03",15.5042,15.5404,15.1862,15.2151,36620800],["2013-04-04",15.2151,15.3163,15.15,15.2801,28702500],["2013-04-05",15.1356,15.1573,14.9982,15.1356,36721600],["2013-04-08",15.0994,15.244,15.0344,15.244,34213000],["2013-04-09",15.2585,15.8222,15.2223,15.7211,61518700],["2013-04-10",15.6994,16.2053,15.6921,16.0897,67102900],["2013-04-11",15.7066,15.8367,15.5331,15.7789,59295600],["2013-04-12",15.7138,15.7572,15.5187,15.6705,34028000],["2013-04-15",15.5404,15.6921,15.4392,15.4536,38459200],["2013-04-16",15.5187,15.8512,15.4825,15.8439,64767000],["2013-04-17",15.75,16.003,15.591,15.8512,79461200],["2013-04-18",15.9379,16.1909,15.8295,16.0752,76237300],["2013-04-19",16.0969,16.227,16.0535,16.2198,49101000],["2013-04-22",16.2487,16.5812,16.1547,16.5378,52817000],["2013-04-23",16.6101,16.9498,16.574,16.8992,62494100],["2013-04-24",16.827,17.1956,16.8053,17.1016,54282000],["2013-04-25",17.0944,17.2534,16.8559,16.8992,109178000],["2013-04-26",16.8486,17.0293,16.7258,16.9137,101377300],["2013-04-29",16.9426,17.2245,16.9137,17.1739,102141600],["2013-04-30",17.145,17.3474,17.0872,17.3112,41468900],["2013-05-01",17.2173,17.4702,17.21,17.3401,38373800],["2013-05-02",17.1522,17.4558,17.1088,17.4269,33486300],["2013-05-03",17.6713,17.6713,17.4743,17.4816,30085800],["2013-05-06",17.6348,17.664,17.4013,17.4451,31009100],["2013-05-07",17.4889,17.6932,17.467,17.6202,38605600],["2013-05-08",17.54,17.7224,17.4816,17.6932,24900600],["2013-05-09",17.6567,17.9267,17.5838,17.7735,31333900],["2013-05-10",17.8172,17.9048,17.7662,17.8756,22554800],["2013-05-13",17.8099,17.8683,17.5327,17.5692,28535200],["2013-05-14",17.5692,17.6348,17.3503,17.3941,36694400],["2013-05-15",17.4305,17.6567,17.3722,17.6567,33568900],["2013-05-16",17.5546,17.8026,17.4597,17.467,29812900],["2013-05-17",17.5983,17.6713,17.4378,17.54,36277400],["2013-05-20",17.5692,17.6932,17.5108,17.5692,31324400],["2013-05-21",17.5838,17.6932,17.5108,17.6202,37917900],["2013-05-22",17.6056,17.8975,17.467,17.5619,49686400],["2013-05-23",17.4232,17.5983,17.394,17.5473,38132900],["2013-05-24",17.4524,17.54,17.2043,17.4524,30861700],["2013-05-28",17.6275,17.8026,17.5108,17.5692,31153700],["2013-05-29",17.4816,17.788,17.4305,17.7078,31653900],["2013-05-30",17.7151,17.8756,17.664,17.664,26299900],["2013-05-31",17.6786,18.0288,17.6056,17.7151,47793200],["2013-06-03",18.1529,18.5687,18.1164,18.4155,76493500],["2013-06-04",18.649,18.9554,18.4958,18.5031,68515500],["2013-06-05",18.3207,18.4447,17.985,18.0215,53335200],["2013-06-06",18.058,18.1966,17.7078,17.985,40020000],["2013-06-07",17.8026,18.0215,17.6713,17.9413,35539400],["2013-06-10",18.0288,18.3061,17.9777,18.2477,29780800],["2013-06-11",18.1164,18.2988,17.9705,18.0288,27077800],["2013-06-12",18.2112,18.2404,17.8099,17.8464,24535200],["2013-06-13",17.8464,18.2477,17.8026,18.2331,27707000],["2013-06-14",18.255,18.3426,18.1237,18.182,24762700],["2013-06-17",18.3207,18.4958,18.1747,18.3134,42643200],["2013-06-18",18.2915,18.7147,18.2915,18.5833,36674300],["2013-06-19",18.5979,18.7365,18.2404,18.2404,28843900],["2013-06-20",18.0434,18.058,17.5838,17.6494,63565700],["2013-06-21",17.737,17.7662,17.5765,17.6567,67754000],["2013-06-24",17.5692,17.6713,17.0803,17.2043,49145200],["2013-06-25",17.3868,17.467,17.1971,17.4232,34571300],["2013-06-26",17.6567,17.6859,17.4305,17.5181,33645000],["2013-06-27",17.5837,17.7662,17.5181,17.5473,25564500],["2013-06-28",17.4597,17.8099,17.3138,17.6786,80413900],["2013-07-01",17.7662,17.8172,17.3941,17.4305,29698200],["2013-07-02",17.4159,17.54,17.1752,17.3065,28290100],["2013-07-03",17.2919,17.4378,17.1095,17.3357,18167200],["2013-07-05",17.4743,17.5692,17.2773,17.5546,17830400],["2013-07-08",17.4086,17.4451,16.8031,16.9198,68826600],["2013-07-09",17.0001,17.0876,16.8614,16.8833,34739800],["2013-07-10",16.8833,17.0001,16.5185,16.9636,50037500],["2013-07-11",17.1898,17.5108,17.1241,17.5035,41313800],["2013-07-12",17.4743,17.5108,17.2554,17.4378,34561900],["2013-07-15",17.3941,17.4889,17.3357,17.467,25650100],["2013-07-16",17.5108,17.7297,17.4378,17.6932,34496100],["2013-07-17",17.7297,17.8245,17.54,17.6202,44084200],["2013-07-18",17.1241,17.2262,16.8979,16.9563,77863900],["2013-07-19",16.8614,16.8906,16.6426,16.8104,45866700],["2013-07-22",16.8322,16.8687,16.5842,16.6134,35890900],["2013-07-23",16.6717,16.7739,16.5185,16.5988,28521400],["2013-07-24",16.7301,16.7812,16.5112,16.7301,33432700],["2013-07-25",16.6717,16.8249,16.6498,16.8249,114558100],["2013-07-26",16.7374,16.9709,16.7082,16.9709,110474500],["2013-07-29",16.9052,17.0001,16.8322,16.9563,85543100],["2013-07-30",17.0001,17.146,16.9855,17.0584,28855200],["2013-07-31",17.0511,17.1168,16.9709,17.0292,27679200],["2013-08-01",17.0803,17.1387,16.7958,16.9271,37832700],["2013-08-02",16.9125,16.9417,16.7812,16.9417,36242100],["2013-08-05",16.9454,16.9601,16.8349,16.8864,20869000],["2013-08-06",16.857,16.8938,16.7317,16.798,28843300],["2013-08-07",16.7317,16.7907,16.6138,16.7243,23350900],["2013-08-08",16.7612,16.7833,16.5107,16.5402,34792500],["2013-08-09",16.5107,16.6138,16.437,16.5844,25145400],["2013-08-12",16.5623,16.7243,16.5402,16.6801,23520400],["2013-08-13",16.717,16.7243,16.4959,16.5917,26099200],["2013-08-14",16.5033,16.7538,16.4665,16.6286,23202500],["2013-08-15",16.4149,16.5107,16.1865,16.2307,40451200],["2013-08-16",16.2528,16.3486,16.1276,16.1423,30079000],["2013-08-19",16.2676,16.7244,16.2455,16.4149,43412200],["2013-08-20",16.437,16.7096,16.4296,16.5917,32084300],["2013-08-21",16.6065,16.6359,16.2528,16.3339,32403300],["2013-08-22",16.4002,16.4959,16.3339,16.4002,17380600],["2013-08-23",16.4591,16.6286,16.4517,16.5328,23088700],["2013-08-26",16.5033,16.5917,16.3781,16.4075,22267800],["2013-08-27",16.297,16.3707,16.2086,16.3486,37638500],["2013-08-28",16.356,16.5107,16.3044,16.4223,28090000],["2013-08-29",16.3854,16.5254,16.2455,16.2528,28303500],["2013-08-30",16.3854,16.3928,16.1349,16.1939,33896300],["2013-09-03",16.3633,16.3854,16.1865,16.2602,26427300],["2013-09-04",16.4886,16.7833,16.4149,16.6801,37941800],["2013-09-05",16.7096,16.7464,16.5696,16.6507,22552800],["2013-09-06",16.717,16.8128,16.5033,16.7022,27606600],["2013-09-09",16.7391,16.9675,16.7243,16.8791,27770600],["2013-09-10",16.9969,17.0412,16.8938,16.9306,31705400],["2013-09-11",16.8791,16.9306,16.7317,16.8054,45815300],["2013-09-12",16.7833,16.8275,16.6507,16.6728,29517900],["2013-09-13",16.9822,17.2843,16.9748,17.2695,61134800],["2013-09-16",17.4095,17.4685,17.2032,17.2327,30088500],["2013-09-17",17.4537,17.6011,17.439,17.4906,37540700],["2013-09-18",17.5716,17.6232,17.358,17.6084,31975400],["2013-09-19",17.6527,17.7484,17.5642,17.6158,28261400],["2013-09-20",17.6379,17.6527,17.3653,17.5127,47069000],["2013-09-23",17.4611,17.5716,17.3948,17.4022,22437100],["2013-09-24",17.3727,17.5716,17.3727,17.4611,24410100],["2013-09-25",17.52,17.5421,17.3727,17.4611,19879900],["2013-09-26",17.4979,17.5348,17.0927,17.2474,32003300],["2013-09-27",17.1001,17.2327,16.857,16.9306,28924100],["2013-09-30",16.7391,17.0706,16.6507,16.8864,32489600],["2013-10-01",16.9012,16.9748,16.7243,16.8201,25888800],["2013-10-02",16.7317,16.8717,16.7022,16.8643,23205400],["2013-10-03",16.8128,16.8275,16.577,16.6507,34888500],["2013-10-04",16.6507,16.8349,16.6507,16.8054,22550000],["2013-10-07",16.7317,16.9454,16.6286,16.8201,21321300],["2013-10-08",16.8496,16.857,16.5623,16.5623,36111200],["2013-10-09",16.5844,16.9159,16.5623,16.6433,40435400],["2013-10-10",16.938,17.1075,16.8864,17.019,39189400],["2013-10-11",16.8201,17.1369,16.8128,17.1369,24550600],["2013-10-14",17.0117,17.3064,16.9675,17.2769,27176700],["2013-10-15",17.2401,17.3801,17.1811,17.2327,42957700],["2013-10-16",17.1369,17.4906,17.1075,17.4611,47723400],["2013-10-17",17.3727,17.6379,17.3064,17.6232,28694900],["2013-10-18",17.579,17.6674,17.4464,17.5937,29579100],["2013-10-21",17.6379,17.8074,17.5495,17.7853,35297600],["2013-10-22",17.8074,17.8295,17.6895,17.7337,29010800],["2013-10-23",17.6306,17.719,17.358,17.4906,31651100],["2013-10-24",17.579,17.66,17.52,17.52,47590200],["2013-10-25",17.7632,17.8589,17.6969,17.8589,59634700],["2013-10-28",17.8147,18.0431,17.8074,17.9474,65581600],["2013-10-29",17.9768,18.1758,17.94,18.0652,29961700],["2013-10-30",18.0726,18.1831,17.9768,18.0505,24091800],["2013-10-31",18.0652,18.22,17.9989,18.0284,30901400],["2013-11-01",18.0579,18.161,17.8442,17.9253,28302100],["2013-11-04",17.9179,17.9768,17.7926,17.8737,26639800],["2013-11-05",17.7882,17.9295,17.6766,17.87,22849900],["2013-11-06",17.8923,18.0782,17.7659,18.0336,25525700],["2013-11-07",18.1228,18.1302,17.8477,17.8923,25631100],["2013-11-08",17.87,17.9369,17.7287,17.9146,31502900],["2013-11-11",17.8774,18.0633,17.7956,17.9741,19236500],["2013-11-12",17.8402,18.2195,17.8328,18.1674,37813500],["2013-11-13",18.0336,18.3087,17.9964,18.2938,22990300],["2013-11-14",18.1674,18.2195,18.1079,18.1377,20198900],["2013-11-15",18.1451,18.2567,18.0336,18.2344,22866500],["2013-11-18",18.3013,18.3682,18.2046,18.2938,24712500],["2013-11-19",18.398,18.4946,18.3013,18.3682,24870200],["2013-11-20",18.3682,18.4575,18.1897,18.2641,20288600],["2013-11-21",18.3013,18.807,18.2344,18.7623,44050600],["2013-11-22",18.2195,18.2269,17.7287,17.751,77908100],["2013-11-25",17.8625,17.8625,17.4758,17.6617,43389300],["2013-11-26",17.6915,17.7287,17.4907,17.5874,30600800],["2013-11-27",17.5799,17.7882,17.4907,17.7733,28419200],["2013-11-29",17.7733,17.8402,17.6692,17.7287,13802900],["2013-12-02",17.8477,17.8477,17.5874,17.6246,25685300],["2013-12-03",17.6171,17.6469,17.4015,17.513,35066400],["2013-12-04",17.4907,17.7361,17.4907,17.6543,43501500],["2013-12-05",17.7138,18.1079,17.6617,18.041,45399100],["2013-12-06",18.569,18.7772,18.4054,18.4574,53871400],["2013-12-09",18.4723,18.6508,18.3533,18.5393,29614700],["2013-12-10",18.5095,18.569,18.3385,18.4574,18203700],["2013-12-11",18.398,18.5021,18.1451,18.16,24682400],["2013-12-12",18.3831,18.5095,18.16,18.1972,21917800],["2013-12-13",18.0038,18.212,17.9666,18.0633,20631200],["2013-12-16",18.0931,18.3756,18.0931,18.1823,25061100],["2013-12-17",18.16,18.4203,18.1302,18.3385,28158500],["2013-12-18",18.3756,18.74,18.2418,18.7029,42680500],["2013-12-19",18.6805,18.7698,18.5095,18.6954,31880600],["2013-12-20",18.6731,18.8516,18.6211,18.6359,55380100],["2013-12-23",18.7921,18.9111,18.7252,18.8293,28120800],["2013-12-24",18.8739,19.0524,18.8516,18.9111,12157900],["2013-12-26",18.9111,19.1119,18.9111,19.1119,16957000],["2013-12-27",19.149,19.1862,18.9483,19.0375,12970600],["2013-12-30",19.0896,19.2234,19.0375,19.2234,19787200],["2013-12-31",19.1937,19.3647,19.1639,19.3052,22808100],["2014-01-02",19.1714,19.2011,18.9408,19.1788,31833300],["2014-01-03",19.2309,19.2606,19.0375,19.1714,27796700],["2014-01-06",19.1639,19.1788,18.926,18.9334,28682300],["2014-01-07",18.9929,19.1342,18.9408,19.0301,19665100],["2014-01-08",19.0672,19.1193,18.8144,18.9111,29680500],["2014-01-09",18.9036,19.0003,18.7772,18.8218,20878000],["2014-01-10",18.9631,19.2234,18.9631,18.9854,30588800],["2014-01-13",19.0598,19.3275,18.9036,18.9631,40274500],["2014-01-14",19.3424,19.744,19.2606,19.7142,74142900],["2014-01-15",19.8704,20.1679,19.7886,19.8332,58277700],["2014-01-16",19.8109,19.8853,19.5804,19.7365,48960800],["2014-01-17",18.859,19.2309,18.7772,19.2234,111758900],["2014-01-21",19.1788,19.1862,18.7921,19.0301,42286400],["2014-01-22",18.8813,18.9929,18.7029,18.8218,48749900],["2014-01-23",18.7177,18.7772,18.5169,18.688,40241000],["2014-01-24",18.5021,18.7326,18.4351,18.45,34838700],["2014-01-27",18.4203,18.5839,18.3385,18.3831,32564900],["2014-01-28",18.3757,18.6285,18.2715,18.5169,32453800],["2014-01-29",18.4054,18.5616,18.3162,18.3533,27145700],["2014-01-30",18.4054,18.5095,18.2492,18.398,24610100],["2014-01-31",18.1823,18.331,18.1451,18.2492,28623300],["2014-02-03",18.2195,18.2269,17.7659,17.8105,52868200],["2014-02-04",17.8402,17.8774,17.5353,17.7138,50816300],["2014-02-05",17.7926,17.8377,17.6425,17.6575,32476200],["2014-02-06",17.7176,18.0779,17.68,18.0103,28008400],["2014-02-07",18.168,18.213,17.8452,18.1755,30808400],["2014-02-10",18.1004,18.2956,18.0629,18.2356,24571300],["2014-02-11",18.2806,18.4082,18.2656,18.3707,17911700],["2014-02-12",18.4007,18.5359,18.2956,18.4308,25874100],["2014-02-13",18.3407,18.5734,18.2506,18.5434,22922000],["2014-02-14",18.4533,18.5884,18.3257,18.5884,20539700],["2014-02-18",18.5208,18.6034,18.4308,18.5884,17738100],["2014-02-19",18.5058,18.5584,18.3332,18.3932,25686000],["2014-02-20",18.4233,18.656,18.3932,18.5734,20193800],["2014-02-21",18.7311,18.7386,18.2806,18.3332,30579800],["2014-02-24",18.4007,18.6785,18.3257,18.4908,24145500],["2014-02-25",18.5209,18.5509,18.3632,18.4833,21539100],["2014-02-26",18.5734,18.7536,18.4758,18.6184,19820200],["2014-02-27",18.6184,18.6184,18.4007,18.5884,20863900],["2014-02-28",18.6109,18.656,18.4458,18.5884,23482700],["2014-03-03",18.4308,18.4608,18.2431,18.3932,25728500],["2014-03-04",18.5584,18.6034,18.3932,18.4758,23661200],["2014-03-05",18.5434,18.5509,18.3181,18.3932,21036200],["2014-03-06",18.4458,18.5058,18.3031,18.4908,22371700],["2014-03-07",18.5434,18.656,18.4458,18.4983,25373400],["2014-03-10",18.4758,18.686,18.4533,18.6485,24908100],["2014-03-11",18.6034,18.656,18.4758,18.5659,26656800],["2014-03-12",18.5058,18.6785,18.4758,18.5884,21244800],["2014-03-13",18.6184,18.7686,18.3407,18.4458,26243300],["2014-03-14",18.3782,18.5058,18.3181,18.3932,21807200],["2014-03-17",18.4983,18.6335,18.3857,18.5434,18525800],["2014-03-18",18.5284,18.6935,18.4308,18.6335,26344000],["2014-03-19",18.656,18.9563,18.5959,18.7836,34229400],["2014-03-20",18.7686,19.2115,18.7236,19.0914,37009100],["2014-03-21",19.2265,19.2791,18.8887,18.8962,56861900],["2014-03-24",18.9262,19.0539,18.7085,18.8587,36950600],["2014-03-25",18.9112,19.2716,18.8962,19.1139,32317400],["2014-03-26",19.2115,19.3241,19.0088,19.0539,26442800],["2014-03-27",19.0389,19.3317,18.9863,19.0013,27201100],["2014-03-28",19.0764,19.3767,19.0088,19.2341,22884500],["2014-03-31",19.2566,19.5644,19.2341,19.3767,29336300],["2014-04-01",19.3692,19.5193,19.2491,19.5118,23778700],["2014-04-02",19.4893,19.5569,19.2491,19.4368,22464700],["2014-04-03",19.6319,19.8647,19.6244,19.8271,38581300],["2014-04-04",19.8872,20.0674,19.6019,19.6395,47918000],["2014-04-07",19.7446,20.0749,19.6695,19.8872,49813500],["2014-04-08",19.7896,20.2551,19.7821,20.2025,56699500],["2014-04-09",20.2175,20.2851,20.0674,20.2551,34481800],["2014-04-10",20.2776,20.3376,19.7896,19.8422,40478200],["2014-04-11",19.722,19.9623,19.647,19.6545,36121100],["2014-04-14",19.7521,20.0073,19.6244,19.9398,26957900],["2014-04-15",19.9022,20.1425,19.7896,20.0974,45074400],["2014-04-16",20.2551,20.4503,19.9698,20.2175,59033600],["2014-04-17",20.18,20.3902,20.1124,20.3001,38108500],["2014-04-21",20.3076,20.3076,20.0674,20.2325,20398600],["2014-04-22",20.2025,20.2551,20.0148,20.15,29601600],["2014-04-23",20.1199,20.2476,20.0599,20.0824,25574300],["2014-04-24",20.1274,20.24,19.9998,20.0824,25432800],["2014-04-25",20.0073,20.0599,19.662,19.7145,33614400],["2014-04-28",19.647,19.8121,19.5268,19.7671,33472800],["2014-04-29",19.7896,20.0148,19.7821,19.8797,22146000],["2014-04-30",19.7596,20.0449,19.6845,20.0374,25863900],["2014-05-01",19.9022,20.0223,19.8121,19.8572,19755200],["2014-05-02",19.9398,19.9998,19.8196,19.8271,24235200],["2014-05-05",19.8082,19.8839,19.6795,19.8158,20738900],["2014-05-06",19.8082,19.9748,19.6871,19.8385,21818000],["2014-05-07",19.8839,20.0278,19.8536,19.9672,24692800],["2014-05-08",19.9294,20.0884,19.8536,19.9445,24166900],["2014-05-09",19.9672,19.9975,19.8536,19.9142,20324400],["2014-05-12",19.9975,20.0959,19.9142,19.9672,20607800],["2014-05-13",20.0581,20.0959,19.9369,20.0278,20525000],["2014-05-14",20.0581,20.0808,19.9369,19.9369,17811900],["2014-05-15",19.9369,20.0657,19.6946,19.6946,31752700],["2014-05-16",19.7249,19.7401,19.4902,19.5508,30017200],["2014-05-19",19.4978,19.7552,19.4978,19.7173,22679600],["2014-05-20",19.7022,19.8158,19.5962,19.7173,22292600],["2014-05-21",19.7628,19.8764,19.6871,19.8385,18721300],["2014-05-22",19.8461,19.8915,19.7476,19.8006,15926500],["2014-05-23",19.8006,19.9142,19.7931,19.9066,17172200],["2014-05-27",19.9369,20.2474,19.8234,20.2247,27271900],["2014-05-28",20.2171,20.3988,20.1868,20.3534,27150100],["2014-05-29",20.3761,20.414,20.2322,20.414,20638900],["2014-05-30",20.3988,20.6866,20.3913,20.6866,43641000],["2014-06-02",20.679,20.7093,20.5351,20.6411,20264900],["2014-06-03",20.6108,20.9743,20.5351,20.944,33256300],["2014-06-04",20.8304,21.0197,20.8228,20.8986,21612500],["2014-06-05",20.8683,20.944,20.7698,20.944,26546200],["2014-06-06",21.0349,21.3605,20.997,21.3302,34795600],["2014-06-09",21.2772,21.5195,21.0727,21.1333,39933000],["2014-06-10",21.0879,21.4513,20.9894,21.3832,34256900],["2014-06-11",21.3075,21.3605,21.05,21.1484,27747700],["2014-06-12",21.0954,21.2772,21.0273,21.1712,31211400],["2014-06-13",22.5265,22.7613,22.3827,22.6174,122194300],["2014-06-16",22.5038,22.8294,22.466,22.7234,36407800],["2014-06-17",22.625,22.7916,22.5947,22.678,28440600],["2014-06-18",22.625,22.7007,22.466,22.6628,34412300],["2014-06-19",22.6931,22.784,22.6325,22.784,27166600],["2014-06-20",22.7688,22.8673,22.7386,22.8673,39826400],["2014-06-23",22.7916,22.9506,22.6023,22.89,26528900],["2014-06-24",22.837,23.3443,22.784,23.0944,53397600],["2014-06-25",23.0793,23.473,23.0566,23.3822,44293300],["2014-06-26",23.3292,23.3973,23.1777,23.3065,26722300],["2014-06-27",23.3746,23.473,23.2459,23.42,30776300],["2014-06-30",23.3746,23.473,23.2156,23.3973,21558400],["2014-07-01",23.4655,23.5412,23.3746,23.4579,28240000],["2014-07-02",23.4655,23.5109,23.3216,23.4579,16831200],["2014-07-03",23.5336,23.7456,23.4882,23.579,20437600],["2014-07-07",23.5412,23.6245,23.4125,23.4957,22233400],["2014-07-08",23.473,23.5336,23.2459,23.314,37608700],["2014-07-09",23.3519,23.4579,23.2383,23.3897,28302400],["2014-07-10",23.1702,23.7229,23.049,23.6699,32455100],["2014-07-11",23.6699,23.8138,23.5033,23.6623,20045000],["2014-07-14",23.7835,23.9122,23.7305,23.8441,24244600],["2014-07-15",23.9122,24.0788,23.5942,24.0106,61006100],["2014-07-16",25.2222,26.3049,25.1464,26.2368,135834600],["2014-07-17",25.8961,26.0172,25.4645,25.5175,70591100],["2014-07-18",25.5932,25.6235,25.2827,25.5175,46528800],["2014-07-21",25.4039,25.9188,25.3963,25.7901,32097200],["2014-07-22",25.8658,26.3731,25.7976,26.3428,42915100],["2014-07-23",26.2595,26.2822,25.9718,26.1232,26077000],["2014-07-24",26.0324,26.2519,25.8203,25.9339,33180400],["2014-07-25",25.8582,26.0248,25.6916,25.9339,31614000],["2014-07-28",25.9188,25.9869,25.6538,25.9188,30972200],["2014-07-29",25.9491,26.0248,25.8128,25.8885,26141700],["2014-07-30",25.9794,26.1762,25.7749,26.0096,32782800],["2014-07-31",25.8128,25.9339,25.6008,25.6613,35431200],["2014-08-01",25.5553,25.7673,25.4493,25.5478,33472400],["2014-08-04",25.5856,25.8128,25.4039,25.7825,27250100],["2014-08-05",25.7329,25.7482,24.8487,25.0164,49845100],["2014-08-06",24.8487,25.2985,24.6887,25.0393,27923900],["2014-08-07",25.1003,25.268,24.803,24.9097,27820100],["2014-08-08",24.9859,25.1536,24.803,24.8487,35484000],["2014-08-11",25.0164,25.3366,25.0088,25.1689,27718600],["2014-08-12",25.085,25.268,24.9097,25.2527,24805600],["2014-08-13",25.3366,26.0302,25.3289,25.9921,36291000],["2014-08-14",25.954,26.0912,25.7177,25.8701,25458000],["2014-08-15",25.9921,26.0759,25.6948,26.0454,28577600],["2014-08-18",26.114,26.2741,25.9006,26.2284,27232200],["2014-08-19",26.297,26.297,26.1064,26.175,29281900],["2014-08-20",26.0912,26.3046,26.0531,26.297,27140300],["2014-08-21",26.2665,26.8229,26.2589,26.7924,37164900],["2014-08-22",26.8306,26.8306,26.6095,26.6324,21196700],["2014-08-25",26.7467,26.7924,26.4113,26.5333,18614500],["2014-08-26",26.518,26.7162,26.4418,26.5257,19664700],["2014-08-27",26.5943,26.6324,26.3961,26.518,17168900],["2014-08-28",26.3808,26.5333,26.3808,26.4113,18908900],["2014-08-29",26.5333,26.6324,26.4266,26.6171,32302800],["2014-09-02",26.4952,26.6095,26.2436,26.3503,32094800],["2014-09-03",26.5409,26.5866,26.2589,26.3503,26668800],["2014-09-04",26.3199,26.7467,26.3122,26.6095,27632400],["2014-09-05",26.6171,26.7696,26.5485,26.6781,20841900],["2014-09-08",26.6476,27.105,26.5866,26.9296,24859600],["2014-09-09",26.8992,26.8992,26.5638,26.6095,22333100],["2014-09-10",26.5638,26.7772,26.4266,26.6933,19964200],["2014-09-11",26.518,26.6933,26.3198,26.6933,21949000],["2014-09-12",26.6019,26.6095,26.297,26.3885,26732600],["2014-09-15",26.457,26.5028,26.0912,26.3275,22438000],["2014-09-16",26.2741,26.7391,26.2741,26.6247,20875700],["2014-09-17",26.6095,26.8305,26.4799,26.6628,26278900],["2014-09-18",26.7696,26.8077,26.5714,26.8077,23809600],["2014-09-19",26.8001,26.8458,26.5409,26.5409,46851900],["2014-09-22",26.5104,26.701,26.3351,26.4571,25447700],["2014-09-23",26.457,26.457,26.2055,26.236,25690700],["2014-09-24",26.2208,26.5638,26.1979,26.4875,18829000],["2014-09-25",26.4342,26.518,25.8244,26.0226,34639700],["2014-09-26",26.114,26.1903,25.6338,26.114,25882300],["2014-09-29",25.9616,26.6705,25.8701,26.6019,29003100],["2014-09-30",26.6019,26.6781,26.2284,26.5409,35274600],["2014-10-01",26.3808,26.5104,25.7939,25.9082,35086600],["2014-10-02",25.8854,25.9159,25.3518,25.55,32910800],["2014-10-03",25.6567,26.0531,25.5119,25.9387,25834600],["2014-10-06",26.0302,26.2817,25.8168,25.9997,24321100],["2014-10-07",25.9464,25.954,25.4738,25.5119,25972100],["2014-10-08",25.5271,26.1979,25.2604,26.1217,34960600],["2014-10-09",26.0302,26.2436,25.5957,25.6262,28185700],["2014-10-10",24.864,25.0469,23.2481,24.3228,80917600],["2014-10-13",24.178,24.6734,23.9874,23.9874,42110200],["2014-10-14",24.3838,24.9021,24.1704,24.4981,68671000],["2014-10-15",23.2786,24.1246,22.6002,23.8426,92305200],["2014-10-16",23.5453,24.0179,23.4386,23.5148,47787400],["2014-10-17",23.7816,24.1704,23.6063,23.9188,37504500],["2014-10-20",23.6597,24.1627,23.553,24.0713,30523700],["2014-10-21",24.1399,24.864,24.0713,24.8564,33278400],["2014-10-22",24.8945,25.0545,24.5591,24.5972,26725600],["2014-10-23",24.9402,25.085,24.8487,24.9173,22254900],["2014-10-24",24.9402,25.4052,24.8259,25.2908,27814300],["2014-10-27",25.2146,25.3823,24.9783,25.3061,23751900],["2014-10-28",25.329,25.7253,25.329,25.7177,21857800],["2014-10-29",25.7329,25.893,25.5424,25.8549,24615200],["2014-10-30",25.5957,25.6186,24.6963,24.8335,55217900],["2014-10-31",25.7177,25.9235,24.8716,25.9235,52089700],["2014-11-03",25.771,26.2817,25.7558,26.1522,28703600],["2014-11-04",26.1064,26.5104,26.0759,26.3275,34695900],["2014-11-05",26.1242,26.1625,25.7789,25.9017,34705500],["2014-11-06",25.848,26.2623,25.6331,25.9477,25240600],["2014-11-07",26.0704,26.0858,25.4643,25.7636,27604500],["2014-11-10",25.6485,25.6945,25.3799,25.518,30653600],["2014-11-11",25.5948,25.7329,25.472,25.5564,19676600],["2014-11-12",25.495,25.6408,25.3186,25.6101,22864200],["2014-11-13",25.5871,25.9784,25.5794,25.8403,26449300],["2014-11-14",25.894,26.0628,25.5871,26.0474,18104600],["2014-11-17",25.9477,26.2776,25.9017,26.2699,17646300],["2014-11-18",26.2316,26.7763,26.2086,26.6305,30674800],["2014-11-19",26.6152,26.6919,26.2776,26.3543,21289600],["2014-11-20",26.1932,27.5972,26.0858,27.5819,61994700],["2014-11-21",27.6049,27.9732,27.2366,27.3057,56721600],["2014-11-24",27.5359,27.9502,27.4975,27.8121,33321100],["2014-11-25",27.8965,27.9885,27.7353,27.8658,29093200],["2014-11-26",27.9041,28.3798,27.8351,28.3108,24060000],["2014-11-28",28.4182,28.9169,28.3414,28.5793,19128500],["2014-12-01",28.5486,28.8632,28.3108,28.5179,30904000],["2014-12-02",28.5256,28.8478,28.5256,28.8478,28361100],["2014-12-03",28.9092,29.0703,28.702,28.7174,30660800],["2014-12-04",28.6944,28.7404,28.4182,28.7404,23359100],["2014-12-05",28.8248,29.078,28.7864,28.9015,20527600],["2014-12-08",28.7404,28.9476,28.3414,28.5409,28134800],["2014-12-09",28.1343,28.4565,27.8504,28.3031,28487300],["2014-12-10",28.3338,28.4028,27.8504,27.9425,27499900],["2014-12-11",28.0039,28.5486,27.9578,28.1573,25088200],["2014-12-12",27.9655,28.2494,27.7891,27.7967,29322500],["2014-12-15",27.9195,28.2187,27.5435,27.5589,30633400],["2014-12-16",27.5128,28.0039,27.2827,27.2827,31166300],["2014-12-17",27.3287,27.8734,27.1062,27.8044,31637700],["2014-12-18",28.1957,28.4028,27.9502,28.4028,32128100],["2014-12-19",28.4028,28.5102,27.7967,27.9041,76786800],["2014-12-22",27.9195,28.587,27.9195,28.5486,29227100],["2014-12-23",28.6944,28.9245,28.6176,28.7174,22169700],["2014-12-24",28.7481,28.8478,28.5256,28.7251,12109100],["2014-12-26",28.7864,28.9552,28.7864,28.8095,14037200],["2014-12-29",28.7327,28.7864,28.5179,28.5256,12203300],["2014-12-30",28.4489,28.5333,28.2033,28.2033,15214100],["2014-12-31",28.1036,28.4182,27.8428,27.8428,20393600],["2015-01-02",28.1343,28.5102,27.7046,27.8965,23605600],["2015-01-05",27.7737,27.9655,27.5742,27.5819,32785000],["2015-01-06",27.6816,27.7967,27.0525,27.0679,30847600],["2015-01-07",27.344,27.674,27.0602,27.6356,27725200],["2015-01-08",27.9041,28.3875,27.8197,28.1496,31765400],["2015-01-09",28.211,28.4719,27.9271,28.2033,22850500],["2015-01-12",28.3108,28.3875,27.7967,28.0806,29400800],["2015-01-13",28.2877,28.7634,27.8428,28.0039,31478000],["2015-01-14",27.8734,28.3184,27.5512,27.8888,34250300],["2015-01-15",28.0269,28.2954,27.6433,27.766,47181800],["2015-01-16",27.7123,28.1266,27.2443,27.9655,62812200],["2015-01-20",27.697,27.9732,27.2903,27.6893,35929400],["2015-01-21",27.5052,28.142,27.4438,27.9885,27442600],["2015-01-22",28.0499,28.3875,27.7277,28.3184,31809900],["2015-01-23",28.3568,28.4105,27.9118,27.9655,27427100],["2015-01-26",27.766,27.8504,27.2903,27.4745,30906800],["2015-01-27",26.3927,26.6382,25.7405,26.2316,58456200],["2015-01-28",26.4464,26.6229,25.871,25.917,34929100],["2015-01-29",25.963,26.3006,25.6715,26.2469,29569400],["2015-01-30",25.8556,26.0781,25.3186,25.3493,38719700],["2015-02-02",25.3646,25.894,25.05,25.8173,38733800],["2015-02-03",25.917,26.1242,25.0193,25.8556,36038300],["2015-02-04",26.0179,26.1493,25.732,25.9638,25052800],["2015-02-05",26.0256,26.2652,25.8479,26.2265,20491400],["2015-02-06",26.2111,26.2729,25.6084,25.732,29342400],["2015-02-09",25.5002,25.6856,25.2452,25.4461,28705500],["2015-02-10",25.6547,26.0643,25.5388,26.0411,20200000],["2015-02-11",26.0179,26.0874,25.7474,25.9252,18364200],["2015-02-12",26.2574,26.3734,26.0874,26.3734,20056700],["2015-02-13",26.4661,26.5588,26.2343,26.5511,18037900],["2015-02-17",26.582,26.8525,26.4738,26.8447,19374100],["2015-02-18",26.7752,26.8215,26.4197,26.4815,19992900],["2015-02-19",26.4661,26.5975,26.3115,26.4352,11017500],["2015-02-20",26.3888,26.7134,26.2034,26.5897,20955600],["2015-02-23",26.582,26.6593,25.9484,26.0874,25565500],["2015-02-24",25.9715,26.6515,25.8943,26.5897,29607500],["2015-02-25",26.2961,26.3888,26.0643,26.2343,24686300],["2015-02-26",25.9793,26.1802,25.8324,26.0024,25928400],["2015-02-27",25.987,25.9947,25.6624,25.6933,24427300],["2015-03-02",25.7243,26.3734,25.5929,26.3193,25406400],["2015-03-03",26.2343,26.5665,26.2034,26.3502,27332000],["2015-03-04",26.1647,26.5897,26.0565,26.3656,23005800],["2015-03-05",26.4738,26.6593,25.9561,26.0643,21225800],["2015-03-06",25.9174,26.0256,25.562,25.647,32373100],["2015-03-09",25.6547,25.7088,25.0984,25.2838,33058800],["2015-03-10",24.9129,25.0443,24.3411,24.4956,50278900],["2015-03-11",24.7043,25.4693,24.6888,24.9824,49683600],["2015-03-12",23.9624,24.4183,23.6302,23.8002,107402400],["2015-03-13",23.6688,23.9393,23.4602,23.9006,47954700],["2015-03-16",23.9006,24.0397,23.6842,23.8233,33074600],["2015-03-17",23.6302,23.7461,23.4988,23.6379,29215600],["2015-03-18",23.4988,24.1093,23.4138,23.8697,39834100],["2015-03-19",23.7847,24.032,23.7152,23.7538,27414200],["2015-03-20",23.947,24.4338,23.9006,24.1943,64777100],["2015-03-23",24.1788,24.5652,24.1093,24.1093,29694000],["2015-03-24",24.0783,24.202,23.7538,23.7924,28471400],["2015-03-25",23.8079,23.8697,23.0738,23.097,37691000],["2015-03-26",22.7956,23.4911,22.6488,23.2438,45450100],["2015-03-27",23.1897,25.5002,23.0661,24.7274,73857200],["2015-03-30",24.4647,24.8047,24.1865,24.3102,51391500],["2015-03-31",24.287,24.6733,24.1093,24.1633,32098500],["2015-04-01",24.0552,24.202,23.6843,23.8079,31532100],["2015-04-02",23.8002,24.1324,23.6997,23.8079,20909600],["2015-04-06",23.8079,24.1479,23.5297,23.9856,21490900],["2015-04-07",24.0088,24.4106,23.9547,24.1556,23258300],["2015-04-08",24.1324,24.3874,24.0011,24.1943,18250300],["2015-04-09",23.7074,24.4338,23.6224,24.1402,34167600],["2015-04-10",24.2097,24.6811,24.2097,24.6733,28084900],["2015-04-13",24.5806,24.7661,24.5033,24.5188,23489000],["2015-04-14",24.4802,24.6811,24.1633,24.3333,39754000],["2015-04-15",24.9284,25.4924,24.7815,25.3688,61083500],["2015-04-16",25.3843,25.4924,25.2683,25.3997,28903200],["2015-04-17",25.1215,25.2684,24.8974,25.0906,30593600],["2015-04-20",25.1988,25.3379,25.137,25.2915,20649300],["2015-04-21",25.4461,25.477,24.9438,25.0597,19023800],["2015-04-22",25.0443,25.2838,24.7506,25.2684,21144200],["2015-04-23",24.7583,25.0443,24.7352,24.9979,23775300],["2015-04-24",25.0443,25.0983,24.7429,24.7893,22759900],["2015-04-27",24.7893,25.2606,24.7893,25.1138,25869600],["2015-04-28",24.9593,25.5311,24.9052,25.5156,29572800],["2015-04-29",25.1602,25.5002,25.1524,25.4152,21819000],["2015-04-30",25.2761,25.3843,24.9593,25.1524,22013300],["2015-05-01",25.2143,25.8788,25.2065,25.8247,27091200],["2015-05-04",25.7088,25.8865,25.6702,25.8324,21397300],["2015-05-05",25.6846,25.7624,25.3499,25.4044,29779200],["2015-05-06",25.2954,25.5211,24.8518,25.0775,31985400],["2015-05-07",25.1164,25.3966,25.0463,25.093,21475300],["2015-05-08",25.3032,25.5912,25.1709,25.5289,26926500],["2015-05-11",25.4355,25.4589,25.2409,25.4433,18358600],["2015-05-12",25.2487,25.2954,24.9062,25.1008,24530200],["2015-05-13",25.1164,25.6067,25.1164,25.4044,20470800],["2015-05-14",25.5756,25.7858,25.5056,25.6612,21098900],["2015-05-15",25.7546,25.778,25.49,25.6768,17149700],["2015-05-18",25.669,26.0037,25.5678,26.0037,23689500],["2015-05-19",25.9648,25.9803,25.6768,25.8013,21867100],["2015-05-20",25.7313,26.0737,25.6923,25.9725,21359800],["2015-05-21",25.848,26.1204,25.7391,26.1126,21269800],["2015-05-22",26.0504,26.0815,25.9336,26.0348,20845000],["2015-05-26",25.8947,25.9103,25.56,25.7624,28594500],["2015-05-27",25.8402,26.3461,25.7858,26.2372,30172700],["2015-05-28",26.2605,26.5796,26.2138,26.4707,27065700],["2015-05-29",26.6497,27.0466,26.6263,26.8209,43545500],["2015-06-01",26.7509,26.9221,26.2138,26.3928,46734500],["2015-06-02",26.1827,26.2683,25.7935,25.8947,36351100],["2015-06-03",25.8169,25.8714,25.3655,25.4744,38138700],["2015-06-04",25.3032,25.4666,25.0619,25.1475,33761800],["2015-06-05",25.1242,25.1397,24.7739,24.7817,27778500],["2015-06-08",24.7584,24.8673,24.2914,24.3614,38171600],["2015-06-09",24.3848,24.6416,24.2447,24.3225,33976700],["2015-06-10",24.4859,25.0308,24.4159,24.7661,33336800],["2015-06-11",24.8673,24.9841,24.7817,24.7895,24293600],["2015-06-12",24.6883,24.9841,24.2836,24.377,31629800],["2015-06-15",24.2213,24.5249,24.0812,24.4315,23175000],["2015-06-16",24.3303,24.7195,24.2291,24.6261,20254500],["2015-06-17",24.7117,24.9763,24.665,24.8673,28194200],["2015-06-18",24.9685,25.2954,24.9062,25.202,27722400],["2015-06-19",25.2176,25.3499,24.8751,24.9607,39008400],["2015-06-22",25.1086,25.2098,24.9685,25.1086,23608400],["2015-06-23",25.1475,25.1709,24.8518,24.9763,17995900],["2015-06-24",25.023,25.023,24.8128,24.8362,23313900],["2015-06-25",24.9218,25.1553,24.8985,24.8985,22743300],["2015-06-26",24.5249,24.5404,23.9411,24.1435,62157200],["2015-06-29",23.8944,24.1124,23.5909,23.6532,35194500],["2015-06-30",23.8399,23.8866,23.4664,23.6765,34412200],["2015-07-01",23.731,23.7777,23.3574,23.4897,27178900],["2015-07-02",23.4897,24.0657,23.4274,23.7855,27105200],["2015-07-06",23.5364,23.6998,23.2251,23.3807,32468100],["2015-07-07",23.2484,23.2951,22.6413,23.2718,43833700],["2015-07-08",22.8826,23.0928,22.688,22.9604,45223800],["2015-07-09",23.1317,23.264,22.4312,22.5168,47167800],["2015-07-10",22.7269,22.8437,22.5246,22.7036,31423800],["2015-07-13",22.7814,23.2095,22.7192,23.1395,26452400],["2015-07-14",23.085,23.4352,22.9137,23.0772,39778300],["2015-07-15",23.0772,23.3418,22.9371,23.1083,47852500],["2015-07-16",23.7154,23.7232,22.6491,23.2718,81166700],["2015-07-17",23.085,23.1939,22.6491,22.9371,43697600],["2015-07-20",23.0538,23.0538,22.6258,22.6491,33812900],["2015-07-21",22.5402,22.7736,22.3144,22.3534,45191000],["2015-07-22",22.2366,22.4545,22.1276,22.2677,36387200],["2015-07-23",22.3067,22.5479,22.1276,22.26,33775200],["2015-07-24",22.2055,22.2911,21.8397,21.8397,31621000],["2015-07-27",21.8474,22.1199,21.4972,22.0654,42161100],["2015-07-28",22.1899,22.7114,22.1354,22.5401,33182400],["2015-07-29",22.5324,22.6725,22.4078,22.5791,26470200],["2015-07-30",22.6491,22.9215,22.4545,22.5012,26582400],["2015-07-31",22.6647,22.6647,22.3923,22.5324,27158800],["2015-08-03",22.5713,22.8437,22.4935,22.6102,26213600],["2015-08-04",22.5557,22.688,22.4623,22.6725,25741700],["2015-08-05",22.9079,23.0649,22.7745,22.853,23622700],["2015-08-06",22.8844,22.9393,22.6411,22.7666,27958200],["2015-08-07",22.6018,22.7274,22.5155,22.6646,25606100],["2015-08-10",22.8137,23.2924,22.8059,23.2611,22807400],["2015-08-11",23.1276,23.1355,22.7274,22.7352,23758900],["2015-08-12",22.492,23.2061,22.492,23.1198,33589100],["2015-08-13",23.0727,23.1119,22.6568,22.6568,18821900],["2015-08-14",22.696,22.7902,22.6175,22.7745,14302700],["2015-08-17",22.6254,22.9158,22.5312,22.8216,15548300],["2015-08-18",22.7196,22.798,22.6018,22.6882,19182600],["2015-08-19",22.4841,22.6018,22.1937,22.2565,30530100],["2015-08-20",21.9975,22.1624,21.6052,21.6052,31936600],["2015-08-21",21.4482,21.6836,20.8439,20.8439,52288400],["2015-08-24",19.7766,21.6836,19.5176,20.6006,83234200],["2015-08-25",21.2206,21.3069,20.3024,20.3024,59371900],["2015-08-26",20.8047,21.4561,20.4672,21.4247,47386700],["2015-08-27",21.7543,21.9034,21.1971,21.7543,38649400],["2015-08-28",21.715,22.4527,21.5424,22.3036,43452400],["2015-08-31",22.233,22.8608,22.0996,22.3978,42401800],["2015-09-01",21.9034,22.1074,21.7072,21.8327,44144000],["2015-09-02",22.2487,22.4449,22.0839,22.4449,34618800],["2015-09-03",22.6018,23.0884,22.5155,22.8216,38665900],["2015-09-04",22.4213,22.6803,22.2958,22.3821,29116500],["2015-09-08",22.7431,23.1512,22.7196,23.1512,27805000],["2015-09-09",23.3238,23.6378,22.8922,22.9471,30774100],["2015-09-10",22.9001,23.2768,22.6803,22.9707,25195800],["2015-09-11",22.8216,23.1669,22.7902,23.1276,21786900],["2015-09-14",23.1276,23.1747,22.8294,23.0649,24065100],["2015-09-15",23.1983,23.4965,23.1355,23.3317,29819000],["2015-09-16",23.2454,23.3788,23.0727,23.3631,25957800],["2015-09-17",23.2454,23.7005,23.1904,23.316,29805200],["2015-09-18",22.9314,23.0884,22.6097,22.7745,60693400],["2015-09-21",22.8294,23.0256,22.7117,22.8844,24417100],["2015-09-22",22.4998,22.6803,22.3507,22.4998,28576200],["2015-09-23",22.7745,22.8294,22.437,22.5548,25984000],["2015-09-24",22.2722,22.4998,21.872,22.3507,32754700],["2015-09-25",22.7117,22.853,22.4684,22.6097,29192300],["2015-09-28",22.5077,23.0413,22.4763,22.5704,42291000],["2015-09-29",22.6254,23.0335,22.5704,22.9471,34169600],["2015-09-30",23.1983,23.7947,23.1826,23.6535,41051700],["2015-10-01",23.7084,23.7633,23.1198,23.5436,29832800],["2015-10-02",23.2846,23.9595,23.1747,23.9438,27901500],["2015-10-05",24.1165,24.6266,23.9831,24.4932,34842500],["2015-10-06",24.4539,24.9954,24.4147,24.9091,34899800],["2015-10-07",25.1132,25.4428,24.8934,25.3643,36930100],["2015-10-08",25.2937,25.584,25.0975,25.5212,27794600],["2015-10-09",25.4035,25.5448,25.0661,25.223,24209900],["2015-10-12",25.2387,25.3643,25.1132,25.278,18795000],["2015-10-13",25.1367,25.4898,25.0975,25.1445,35588600],["2015-10-14",24.6344,25.843,24.2107,25.741,75954800],["2015-10-15",25.7724,25.945,25.4742,25.7017,37634800],["2015-10-16",25.7017,26.0549,25.4898,25.9293,29371300],["2015-10-19",25.8038,26.3845,25.7959,26.361,37624000],["2015-10-20",26.2119,26.4473,26.1412,26.2432,24416100],["2015-10-21",26.4237,26.722,26.1491,26.1883,31928800],["2015-10-22",26.4473,27.0751,26.361,26.9966,39572600],["2015-10-23",27.1065,27.491,26.9966,27.389,42796600],["2015-10-26",27.287,27.4361,27.1144,27.1457,22646900],["2015-10-27",27.0045,27.1144,26.926,27.0516,22630100],["2015-10-28",27.0516,27.2399,26.7769,27.2399,21908400],["2015-10-29",26.8397,26.9103,26.5022,26.7063,21325200],["2015-10-30",26.7612,26.9103,26.5728,26.5728,24693900],["2015-11-02",26.4708,26.9025,26.4002,26.769,21743100],["2015-11-03",26.6827,27.0045,26.667,26.926,18167000],["2015-11-04",27.0841,27.0841,26.7917,26.9892,20762100],["2015-11-05",26.9497,27.0287,26.6573,26.8707,16486100],["2015-11-06",26.8154,26.847,26.4044,26.7442,23701700],["2015-11-09",26.5546,26.7363,26.1436,26.357,24168700],["2015-11-10",26.2147,26.2938,25.9302,26.2463,22451700],["2015-11-11",26.2068,26.3807,25.9223,25.9697,19864700],["2015-11-12",25.8512,26.0171,25.5983,25.6062,23265400],["2015-11-13",25.5034,25.5904,25.2584,25.377,23673200],["2015-11-16",25.3612,25.4955,25.2347,25.3691,29899700],["2015-11-17",25.4086,25.9855,25.298,25.7959,22636400],["2015-11-18",25.867,26.27,25.78,26.2068,18619800],["2015-11-19",26.2542,27.4476,26.1831,27.1078,45381600],["2015-11-20",27.25,27.8902,27.25,27.3923,41137700],["2015-11-23",27.3923,27.5424,27.1947,27.25,20152900],["2015-11-24",27.1315,27.2184,26.7917,27.1552,21413500],["2015-11-25",27.0762,27.4555,26.9813,27.2263,17939400],["2015-11-27",27.2974,27.4081,27.1868,27.2342,6620900],["2015-11-30",27.3054,27.582,27.2105,27.4792,21785800],["2015-12-01",27.661,27.8191,27.4318,27.7321,23560200],["2015-12-02",27.7321,27.985,27.5108,27.5266,18688200],["2015-12-03",27.6373,27.6531,26.8707,26.9023,30131100],["2015-12-04",26.9576,27.6847,26.8707,27.6136,24901000],["2015-12-07",27.495,27.7954,27.4634,27.6531,17731900],["2015-12-08",27.4002,27.6215,27.2026,27.4634,13380200],["2015-12-09",27.5662,27.8349,27.2737,27.5108,22548300],["2015-12-10",27.5424,27.7163,27.3923,27.4792,17400700],["2015-12-11",27.1157,27.3844,27.0287,27.0841,21251400],["2015-12-14",27.171,27.25,26.7759,27.2421,19357100],["2015-12-15",27.3844,27.9376,27.3765,27.8033,24365900],["2015-12-16",27.9455,28.0324,27.4792,27.8981,23257900],["2015-12-17",27.9139,27.9534,27.4713,27.5899,24963600],["2015-12-18",27.4476,27.4634,26.76,26.7679,41336600],["2015-12-21",26.9576,27.1078,26.7284,27.0604,18006800],["2015-12-22",27.1552,27.4871,27.0841,27.4476,18422000],["2015-12-23",27.6215,27.7005,27.4871,27.661,12526500],["2015-12-24",27.7163,27.8665,27.6294,27.6452,5893800],["2015-12-28",27.6215,27.661,27.3212,27.6057,9449400],["2015-12-29",27.6689,28.1273,27.6689,28.0087,14188600],["2015-12-30",27.9613,28.0166,27.6215,27.6531,11566800],["2015-12-31",27.5187,27.6294,27.2184,27.2263,14736700],["2016-01-04",26.7758,26.8786,26.4439,26.8628,27882200],["2016-01-05",26.8391,26.8707,26.4992,26.7363,16709500],["2016-01-06",26.2779,26.4913,25.9223,26.1436,25491300],["2016-01-07",25.5113,26.0883,25.1636,25.1636,37680500],["2016-01-08",25.3612,25.4639,24.8396,24.9028,29953800],["2016-01-11",25.1399,25.4639,25.0372,25.3375,27732400],["2016-01-12",25.8907,25.9934,25.5034,25.8275,28587700],["2016-01-13",25.8907,26.0251,25.1557,25.2189,34445700],["2016-01-14",25.2663,25.9776,25.132,25.8749,48728200],["2016-01-15",23.496,24.1046,23.2748,23.5198,76373900],["2016-01-19",23.6936,23.7568,23.2985,23.5514,28878100],["2016-01-20",23.1957,23.6067,23.0851,23.3854,39598200],["2016-01-21",23.4328,23.7331,23.1088,23.4407,30157400],["2016-01-22",23.8043,23.8991,23.3222,23.6541,25326500],["2016-01-25",23.7015,23.8833,23.3696,23.3933,26441000],["2016-01-26",23.4012,23.7489,23.4012,23.662,24754900],["2016-01-27",23.6146,23.8833,23.4249,23.5593,26384100],["2016-01-28",23.7252,23.8517,23.5118,23.6857,22028100],["2016-01-29",23.8754,24.5235,23.7885,24.5155,38311400],["2016-02-01",24.2785,24.5946,24.2152,24.3575,19015100],["2016-02-02",24.0651,24.0967,23.417,23.5514,24994300],["2016-02-03",23.6949,23.6949,22.7381,23.3919,44660100],["2016-02-04",23.2325,23.8224,23.2085,23.7347,29257800],["2016-02-05",23.5833,23.7268,23.0491,23.1527,27957500],["2016-02-08",22.9135,23.1049,22.5627,22.9773,28725900],["2016-02-09",22.7142,23.2404,22.6504,22.9694,22902600],["2016-02-10",23.0252,23.1208,22.475,22.5069,27267800],["2016-02-11",22.188,22.6504,22.0684,22.499,28450200],["2016-02-12",22.778,22.8817,22.4352,22.8338,19699000],["2016-02-16",22.9215,23.081,22.6106,22.9454,30705200],["2016-02-17",23.0092,23.6151,22.9056,23.4956,27691700],["2016-02-18",23.5434,23.7268,23.4238,23.4557,20623300],["2016-02-19",23.2803,23.3839,22.8896,22.8896,42056700],["2016-02-22",23.2085,23.5514,23.1208,23.3999,23893100],["2016-02-23",23.36,23.3999,22.8019,22.9614,26638200],["2016-02-24",22.7382,23.36,22.6265,23.2723,21593600],["2016-02-25",23.376,23.6151,23.081,23.6151,17571400],["2016-02-26",23.8224,23.9819,23.6789,23.7587,19902200],["2016-02-29",23.6949,24.0297,23.5833,23.5912,22903100],["2016-03-01",23.8623,24.3407,23.7188,24.2131,25502600],["2016-03-02",24.1573,24.6117,24.0138,24.3486,23779800],["2016-03-03",24.819,24.9944,24.3486,24.3805,25625200],["2016-03-04",24.3167,24.6038,23.958,24.4204,20356800],["2016-03-07",24.3885,24.8111,24.3167,24.6675,18858200],["2016-03-08",24.5798,24.6197,24.2211,24.3646,19104900],["2016-03-09",24.5798,24.7473,24.4523,24.6117,14707800],["2016-03-10",24.827,25.0343,24.2211,24.9147,29584800],["2016-03-11",25.2495,25.3452,25.1379,25.3213,22811200],["2016-03-14",25.2416,25.2655,24.9546,25.0582,17438600],["2016-03-15",24.9864,25.2336,24.7632,25.2336,16927700],["2016-03-16",25.106,25.3532,24.8509,25.2655,26298400],["2016-03-17",25.3213,25.6482,25.2735,25.4967,22865300],["2016-03-18",25.6402,26.0628,25.5605,26.0548,49934200],["2016-03-21",25.696,25.8475,25.4728,25.7837,21760900],["2016-03-22",25.6402,25.8794,25.4728,25.7678,22200400],["2016-03-23",25.8874,25.8874,25.4967,25.5126,18765300],["2016-03-24",25.409,25.4728,25.2735,25.417,14211900],["2016-03-28",25.409,25.5126,25.2097,25.4329,11433000],["2016-03-29",25.4568,25.8634,25.2974,25.8156,15313200],["2016-03-30",25.8714,26.1106,25.7439,26.0787,16598000],["2016-03-31",25.9352,26.0388,25.7678,25.7917,17880000],["2016-04-01",25.7279,25.8874,25.5924,25.8714,18049700],["2016-04-04",25.6721,25.8156,25.3054,25.5126,21581600],["2016-04-05",25.4249,25.6083,25.2894,25.4329,20080000],["2016-04-06",25.4887,25.696,25.3293,25.5764,15740600],["2016-04-07",25.4249,25.4329,24.9944,25.1539,23738200],["2016-04-08",25.3213,25.5286,25.0981,25.2177,17031900],["2016-04-11",25.4329,25.7837,25.2416,25.2495,19707700],["2016-04-12",25.417,25.4648,25.0183,25.401,16774200],["2016-04-13",25.4887,25.6562,25.4728,25.6163,19968100],["2016-04-14",25.3373,25.4249,25.1539,25.3532,21620900],["2016-04-15",25.3452,25.4249,25.0183,25.0821,28782800],["2016-04-18",25.0582,25.2894,25.0183,25.2336,21566600],["2016-04-19",25.2735,25.3612,25.0343,25.1937,33619300],["2016-04-20",24.9705,25.7199,24.9147,25.5126,57629800],["2016-04-21",25.4648,25.5605,25.3612,25.4887,28431400],["2016-04-22",25.3054,25.401,24.8908,25.2256,29625600],["2016-04-25",25.0024,25.114,24.8748,25.0263,19315700],["2016-04-26",25.0263,25.2735,24.8509,25.0343,20976400],["2016-04-27",24.9147,25.3532,24.8669,25.3133,20006200],["2016-04-28",25.0742,25.2814,24.7393,24.8031,25146400],["2016-04-29",24.6038,24.6117,23.9978,24.1413,36443700],["2016-05-02",24.2769,24.4682,24.2051,24.4044,21086600],["2016-05-03",24.245,24.3646,23.9899,24.2051,27111100],["2016-05-04",24.2614,24.2936,23.8835,24.0041,23278800],["2016-05-05",24.0202,24.1408,23.9237,24.0443,23393300],["2016-05-06",23.8111,24.2132,23.7387,24.1569,19632200],["2016-05-09",24.189,24.2614,23.9317,23.9639,16888300],["2016-05-10",24.1247,24.2695,23.98,24.2373,17013800],["2016-05-11",24.2534,24.3258,24.1006,24.173,15754200],["2016-05-12",24.2132,24.3177,23.7789,23.9317,20826700],["2016-05-13",24.0121,24.2855,23.996,24.0523,19999600],["2016-05-16",24.0443,24.575,24.0282,24.4383,21826100],["2016-05-17",24.5831,24.5831,24.0121,24.1086,25709900],["2016-05-18",24.1488,24.3258,23.9478,24.1167,22469900],["2016-05-19",23.9398,24.0684,23.7226,23.8272,21740900],["2016-05-20",23.9076,24.4303,23.8835,24.2453,22777300],["2016-05-23",24.3097,24.5107,24.2292,24.3097,20881900],["2016-05-24",24.5268,25.0254,24.4866,24.9771,23699200],["2016-05-25",25.0897,25.3872,25.0495,25.2425,18359600],["2016-05-26",25.3229,25.4355,25.2505,25.3229,12692300],["2016-05-27",25.4114,25.4516,25.2907,25.3872,13341300],["2016-05-31",25.339,25.4516,25.1782,25.4033,23040200],["2016-06-01",25.4274,25.5079,25.3068,25.4596,17753500],["2016-06-02",25.3792,25.54,25.2907,25.54,14140100],["2016-06-03",25.5239,25.5239,25.2505,25.4274,15777500],["2016-06-06",25.4435,25.5883,25.3953,25.4757,15139600],["2016-06-07",25.532,25.7491,25.4918,25.6365,19339100],["2016-06-08",25.5722,25.733,25.5642,25.6446,12732100],["2016-06-09",25.4757,25.733,25.4757,25.6848,11276800],["2016-06-10",25.4918,25.926,25.4516,25.7652,35749100],["2016-06-13",25.7732,26.1351,25.7652,25.8697,23004800],["2016-06-14",25.7411,25.926,25.5641,25.8456,18754300],["2016-06-15",25.9341,25.9421,25.4033,25.4194,23783300],["2016-06-16",25.2827,25.5481,25.1058,25.4837,18547900],["2016-06-17",25.5159,25.5802,25.3068,25.54,27047900],["2016-06-20",25.7893,26.0868,25.7411,25.8697,21961600],["2016-06-21",25.9421,26.0386,25.8054,25.9903,15476500],["2016-06-22",25.9743,26.2396,25.9341,25.9662,18304800],["2016-06-23",26.1994,26.5372,26.1351,26.5291,22048800],["2016-06-24",25.5722,25.9904,25.2505,25.3711,38094300],["2016-06-27",25.2586,25.2586,24.4785,24.7037,34965100],["2016-06-28",24.9047,25.0897,24.7761,25.0817,23693900],["2016-06-29",25.2103,25.7169,25.1782,25.6767,22771100],["2016-06-30",25.733,26.4407,25.7089,26.3763,34528900],["2016-07-01",26.2477,26.4487,26.111,26.3361,17084600],["2016-07-05",26.1351,26.3201,26.1029,26.2799,20107200],["2016-07-06",26.3763,26.5372,26.0386,26.5131,21070200],["2016-07-07",26.505,26.9795,26.505,26.698,26119400],["2016-07-08",27.0599,27.3413,26.9393,27.3413,23341900],["2016-07-11",27.3735,27.7434,27.3735,27.6469,23820700],["2016-07-12",27.7515,28.1214,27.7273,28.0972,28064100],["2016-07-13",28.1777,28.3465,28.049,28.1535,29120900],["2016-07-14",28.25,28.3867,28.1133,28.3063,25296400],["2016-07-15",28.3546,28.3787,28.0651,28.2018,23661900],["2016-07-18",28.2902,28.3063,28.1053,28.1857,19347200],["2016-07-19",28.057,28.2742,28.0249,28.2661,20395400],["2016-07-20",28.3867,28.8934,28.1937,28.7004,42994200],["2016-07-21",27.6067,27.7354,27.2288,27.5585,63708600],["2016-07-22",27.6469,27.9042,27.5504,27.8721,33033700],["2016-07-25",27.8399,27.9525,27.7997,27.8962,20277700],["2016-07-26",27.9444,28.3304,27.9042,28.2179,29644400],["2016-07-27",28.1455,28.3707,27.848,28.0088,23601800],["2016-07-28",28.0088,28.0088,27.7595,27.9605,21667400],["2016-07-29",27.9605,28.0812,27.8238,28.0329,18171200],["2016-08-01",28.0008,28.0731,27.7917,28.0249,18824400],["2016-08-02",27.9927,28.0409,27.6067,27.7917,20057300],["2016-08-03",27.6296,27.7755,27.5405,27.7511,18388800],["2016-08-04",27.7836,28.0509,27.7268,28.0185,16362600],["2016-08-05",28.1968,28.4642,28.1158,28.3426,20046200],["2016-08-08",28.2778,28.4966,28.2454,28.3913,19497300],["2016-08-09",28.3913,28.4885,28.2292,28.294,12578900],["2016-08-10",28.3588,28.3588,27.9537,27.978,19579000],["2016-08-11",28.0834,28.1482,27.9456,28.0996,16364100],["2016-08-12",27.9699,28.1644,27.9051,28.0104,15708300],["2016-08-15",28.1158,28.4885,28.059,28.2859,18931100],["2016-08-16",28.1725,28.529,28.1725,28.529,16320900],["2016-08-17",28.4966,28.529,28.1725,28.375,18221600],["2016-08-18",28.3264,28.4318,28.1563,28.3345,16085200],["2016-08-19",28.2292,28.5776,28.1482,28.5533,16417600],["2016-08-22",28.5209,28.7235,28.4561,28.6505,14941400],["2016-08-23",28.764,28.9179,28.6019,28.6829,18316000],["2016-08-24",28.6181,28.691,28.375,28.4804,16343500],["2016-08-25",28.3993,28.5371,28.2778,28.4318,12428000],["2016-08-26",28.448,28.8288,28.3994,28.5695,14469900],["2016-08-29",28.7478,28.9017,28.4804,28.8045,15264300],["2016-08-30",28.8369,28.9584,28.7802,28.926,15183200],["2016-08-31",28.8612,29.0881,28.8288,29.08,20562700],["2016-09-01",29.161,29.2015,28.8288,29.1853,18925800],["2016-09-02",29.3392,29.4365,29.1286,29.2339,16726700],["2016-09-06",29.477,29.6552,29.3068,29.6309,22337800],["2016-09-07",29.6958,29.6958,29.477,29.5418,18495600],["2016-09-08",29.4527,29.6471,29.2663,29.5256,20356500],["2016-09-09",29.2501,29.4851,28.7154,28.7154,29457900],["2016-09-12",28.5128,29.2663,28.4075,29.2339,22796600],["2016-09-13",28.9665,29.0719,28.6181,28.8531,23591300],["2016-09-14",28.7721,29.0233,28.6829,28.8612,14074500],["2016-09-15",28.9584,29.6958,28.7964,29.6228,23736000],["2016-09-16",30.5627,30.8301,30.1819,30.5222,74577900],["2016-09-19",30.5384,30.8058,30.0523,30.109,30531700],["2016-09-20",30.3196,30.3278,29.9307,30.0928,24796900],["2016-09-21",30.1495,30.3521,29.8659,30.344,21233700],["2016-09-22",30.4655,30.6518,30.3358,30.425,17013400],["2016-09-23",30.344,30.506,30.0766,30.1333,18062500],["2016-09-26",29.9145,29.9307,29.6552,29.6958,25518800],["2016-09-27",29.8983,30.1576,29.6796,30.1252,22391600],["2016-09-28",30.2305,30.3845,30.1009,30.3359,19020800],["2016-09-29",30.3764,30.4088,29.9793,30.2386,17675000],["2016-09-30",30.3602,30.7248,30.3359,30.587,24279300],["2016-10-03",30.5384,30.7491,30.4088,30.5141,14113600],["2016-10-04",30.6032,30.741,30.2467,30.4169,14393100],["2016-10-05",30.587,31.0408,30.4979,30.7815,22420800],["2016-10-06",30.6599,30.9192,30.4493,30.8463,15171400],["2016-10-07",30.8544,30.9679,30.6113,30.8706,16942500],["2016-10-10",30.9922,31.0813,30.7086,30.8058,14954300],["2016-10-11",30.7167,30.7896,29.8335,30.1981,27650500],["2016-10-12",30.1414,30.1819,29.8254,30.0847,14053900],["2016-10-13",29.8578,30.0847,29.5418,29.955,16936000],["2016-10-14",30.1333,30.5465,30.109,30.344,19123900],["2016-10-17",30.425,30.5627,30.1738,30.2143,15788100],["2016-10-18",30.7653,30.8301,30.4088,30.587,42907800],["2016-10-19",29.2258,29.242,28.5452,28.7721,75229000],["2016-10-20",28.691,28.9017,28.4399,28.7073,25669500],["2016-10-21",28.529,28.6829,28.2049,28.4804,20813200],["2016-10-24",28.7072,28.7559,28.448,28.5695,21524700],["2016-10-25",28.4723,28.5614,28.3669,28.4399,17860300],["2016-10-26",28.3913,28.529,28.1482,28.294,19977600],["2016-10-27",28.4399,28.5452,28.1563,28.2049,14634700],["2016-10-28",28.2535,28.4966,28.1239,28.1482,22296400],["2016-10-31",28.294,28.4237,28.2292,28.2535,19188600],["2016-11-01",28.2778,28.4885,27.7674,27.9699,25368200],["2016-11-02",28.0347,28.2778,27.9294,28.0347,21416400],["2016-11-03",28.1245,28.1817,27.651,27.7,19400000],["2016-11-04",27.3735,27.7,27.2837,27.4388,21914700],["2016-11-07",27.9531,28.3695,27.8796,28.3205,19296600],["2016-11-08",28.247,28.5327,28.1572,28.3613,14833100],["2016-11-09",27.8633,28.4511,27.4878,28.3695,25999400],["2016-11-10",28.5327,28.5327,27.7817,28.1654,28249900],["2016-11-11",28.2225,28.4674,28.0347,28.2552,22665000],["2016-11-14",28.2143,28.3531,27.9204,28.149,22558900],["2016-11-15",28.2797,28.8103,28.2552,28.5001,20676100],["2016-11-16",28.4919,28.5082,28.198,28.4429,18565500],["2016-11-17",28.4184,28.5899,28.2715,28.5899,15748500],["2016-11-18",28.4919,28.5736,28.2797,28.5327,16806900],["2016-11-21",28.6552,28.7368,28.4429,28.5572,14259500],["2016-11-22",28.7205,28.9817,28.6634,28.9654,22327400],["2016-11-23",28.9654,28.9981,28.6552,28.7368,15843100],["2016-11-25",28.6634,28.9409,28.6634,28.9328,6372800],["2016-11-28",28.9246,29.1124,28.745,28.9899,13549000],["2016-11-29",29.096,29.096,28.794,28.8266,19581000],["2016-11-30",28.7368,28.8185,28.3286,28.3286,27016100],["2016-12-01",28.4593,28.5164,27.398,27.5612,29618700],["2016-12-02",27.5286,27.9694,27.4306,27.8878,21492500],["2016-12-05",28.0102,28.1,27.7327,28.0756,14462000],["2016-12-06",28.0756,28.3695,28.0021,28.345,15297700],["2016-12-07",28.3041,29.0389,28.1245,28.9818,21710300],["2016-12-08",28.9654,29.4144,28.7532,29.145,19966500],["2016-12-09",29.1858,29.3083,29.0552,29.194,16326900],["2016-12-12",29.2103,29.4634,29.1205,29.3655,21985800],["2016-12-13",29.3981,30.1165,29.3328,30.0431,35773600],["2016-12-14",29.9614,30.1165,29.7655,29.839,30819400],["2016-12-15",29.9941,30.337,29.8226,30.0349,23721500],["2016-12-16",29.9777,30.1002,29.4634,29.643,38212800],["2016-12-19",29.6675,30.1655,29.6104,30.1165,18744300],["2016-12-20",30.1655,30.4023,30.1165,30.3778,18551800],["2016-12-21",30.4104,30.4921,30.1329,30.19,14323600],["2016-12-22",30.3941,30.4023,30.0512,30.1492,10793900],["2016-12-23",30.1492,30.19,30.0186,30.1818,6287300],["2016-12-27",30.1329,30.4757,30.1329,30.2635,9033700],["2016-12-28",30.288,30.3696,29.8634,29.9043,12868600],["2016-12-29",29.8063,29.9777,29.741,29.9288,8447300],["2016-12-30",30.0349,30.0431,29.5532,29.6104,17468000],["2017-01-03",29.8879,30.1492,29.6104,29.8798,20196500],["2017-01-04",29.9696,30.0186,29.6675,29.7247,15915700],["2017-01-05",29.7573,29.9777,29.643,29.6757,13986000],["2017-01-06",29.8716,29.9451,29.5451,29.7818,15114000],["2017-01-09",29.7818,30.1165,29.7818,29.8879,19461400],["2017-01-10",29.839,30.1492,29.8226,29.8308,15918800],["2017-01-11",29.8063,30.2063,29.8063,30.1655,22398400],["2017-01-12",30.0676,30.0676,29.6512,29.9696,20391900],["2017-01-13",29.9696,30.092,29.8961,30.0349,15072200],["2017-01-17",29.9369,30.0675,29.8716,30.0431,20195200],["2017-01-18",30.1165,30.2145,29.8879,30.0104,15382500],["2017-01-19",29.8063,30.1329,29.8063,29.8553,13654500],["2017-01-20",30.0104,30.2308,29.8634,30.1573,23950900],["2017-01-23",30.2635,30.3778,29.839,30.0186,27752600],["2017-01-24",30.0757,30.8105,30.0512,30.7125,35140900],["2017-01-25",30.9166,31.0227,30.6309,30.8594,32276400],["2017-01-26",30.8758,30.9574,30.5492,30.6635,34144800],["2017-01-27",31.0227,31.3901,30.8676,31.0064,44368600],["2017-01-30",30.8105,30.8921,30.4757,30.5492,23954700],["2017-01-31",30.3859,30.5084,29.9124,30.0594,27059100],["2017-02-01",30.0594,30.1655,29.4063,29.8145,28380600],["2017-02-02",29.6022,29.9614,29.5532,29.9451,31916900],["2017-02-03",30.1671,30.274,29.9697,30.0273,21038100],["2017-02-06",30.0191,30.0191,29.7231,29.8218,21427000],["2017-02-07",29.9698,30.0273,29.7971,29.8875,18581900],["2017-02-08",29.8793,30.1342,29.7149,29.9122,20807400],["2017-02-09",30.0109,30.0109,29.1064,29.1558,47802700],["2017-02-10",28.9913,29.1311,28.646,29.0571,44106500],["2017-02-13",29.2462,29.4764,29.0571,29.4353,28180600],["2017-02-14",29.4682,29.5669,29.2133,29.5422,25734800],["2017-02-15",29.5833,29.6491,29.3284,29.6409,18452200],["2017-02-16",29.7478,30.0602,29.682,29.9369,21317500],["2017-02-17",29.8629,29.9944,29.682,29.9944,18909900],["2017-02-21",30.0355,30.1342,29.8711,30.0273,20556000],["2017-02-22",29.8793,29.9286,29.4271,29.6573,29904400],["2017-02-23",29.7971,29.8464,29.5175,29.7478,22775000],["2017-02-24",29.7149,30.0355,29.5586,30.0355,18617600],["2017-02-27",29.9451,30.1589,29.8218,30.0191,14065200],["2017-02-28",29.9451,29.978,29.5998,29.7642,24977000],["2017-03-01",29.4764,29.682,29.1393,29.5422,34085900],["2017-03-02",29.5422,29.6162,29.312,29.5258,23602100],["2017-03-03",29.5504,29.6738,29.3284,29.5175,17538100],["2017-03-06",29.4271,29.4353,29.1229,29.2462,24416700],["2017-03-07",29.2215,29.4353,29.0982,29.4353,23434900],["2017-03-08",29.3284,29.5175,29.2133,29.2873,20920100],["2017-03-09",29.2709,29.5504,29.1886,29.4518,23616800],["2017-03-10",29.6984,29.8464,29.4189,29.5258,25402300],["2017-03-13",29.4764,29.6326,28.7282,28.9091,53582900],["2017-03-14",28.8269,28.9666,28.498,28.9255,28586900],["2017-03-15",28.7282,28.9173,28.5144,28.8598,27996100],["2017-03-16",28.9173,29.0735,28.8351,28.8927,19616100],["2017-03-17",29.0324,29.0489,28.8598,28.9995,30778900],["2017-03-20",29.0818,29.2955,28.9913,29.1311,17322300],["2017-03-21",29.2626,29.2709,28.7775,28.8104,22814500],["2017-03-22",28.9584,29.1558,28.7775,29.0818,19144500],["2017-03-23",29.1804,29.1804,28.794,28.9995,20640400],["2017-03-24",29.312,29.3778,28.8762,28.9091,22188000],["2017-03-27",28.8351,29.1887,28.7282,29.0982,16992200],["2017-03-28",29.0571,29.3613,28.9502,29.2709,18398100],["2017-03-29",29.2051,29.3531,29.1393,29.2462,17202600],["2017-03-30",29.2544,29.5093,29.2051,29.3942,16433000],["2017-03-31",29.3942,29.8053,29.386,29.6573,21438400],["2017-04-03",29.756,30.2082,29.6984,29.7313,32013600],["2017-04-04",29.6984,29.9122,29.5915,29.83,18918000],["2017-04-05",29.9533,30.2246,29.7395,29.7806,22455500],["2017-04-06",29.7066,29.83,29.6244,29.6244,20198200],["2017-04-07",29.6573,29.8629,29.5915,29.6244,15689500],["2017-04-10",29.6162,29.6738,29.2791,29.4353,19973700],["2017-04-11",29.4106,29.4271,28.9502,29.386,22711800],["2017-04-12",29.4929,29.608,29.1887,29.2955,19289800],["2017-04-13",29.2298,29.4024,28.9831,28.9831,15764000],["2017-04-17",29.1393,29.2626,29.0489,29.1722,12560700],["2017-04-18",29.1311,29.4435,29.0242,29.4106,12321100],["2017-04-19",29.5751,29.7806,29.5093,29.5258,16594600],["2017-04-20",29.7478,29.8218,29.4846,29.7478,22968300],["2017-04-21",29.7642,29.9451,29.4764,29.8629,20390500],["2017-04-24",30.1506,30.2986,29.978,30.2164,26305800],["2017-04-25",30.2329,30.422,30.1424,30.3151,22066800],["2017-04-26",30.2411,30.6111,30.2411,30.3644,27241000],["2017-04-27",30.3151,30.8331,30.2411,30.7755,39890000],["2017-04-28",29.682,30.0026,29.5011,29.7231,56769300],["2017-05-01",29.6902,29.9286,29.5504,29.8546,24825600],["2017-05-02",29.904,30.4466,29.8875,30.3973,35813000],["2017-05-03",30.4164,30.7891,30.3335,30.6317,22040300],["2017-05-04",30.64,30.7394,30.3501,30.524,16437100],["2017-05-05",30.5323,30.5903,30.2341,30.4992,18119200],["2017-05-08",30.4246,30.524,30.2176,30.2673,17660200],["2017-05-09",30.2176,30.4412,30.0519,30.1264,17819100],["2017-05-10",30.0436,30.1347,29.762,29.8282,25133800],["2017-05-11",29.7454,29.82,29.3644,29.5632,21508900],["2017-05-12",29.588,29.6046,29.323,29.4306,19730800],["2017-05-15",29.4306,29.588,29.3395,29.5135,22120100],["2017-05-16",29.6129,29.7288,29.3395,29.6709,22291800],["2017-05-17",29.5466,29.8117,29.0082,29.0248,26670200],["2017-05-18",29.149,29.3809,29.0579,29.1739,17171900],["2017-05-19",29.1159,29.4472,29.0993,29.323,18340100],["2017-05-22",29.3892,29.9111,29.3064,29.6294,14638100],["2017-05-23",29.7123,29.8117,29.4555,29.704,16903700],["2017-05-24",29.8034,29.9691,29.7288,29.9194,20640600],["2017-05-25",29.9193,30.143,29.8697,30.0353,13148500],["2017-05-26",30.0353,30.0933,29.9276,30.0353,11145500],["2017-05-30",30.0436,30.1844,29.8945,29.9691,13026900],["2017-05-31",30.0767,30.1347,29.7123,29.9111,17741900],["2017-06-01",29.9194,29.9276,29.6543,29.9194,17510900],["2017-06-02",30.0436,30.0933,29.82,30.085,19127400],["2017-06-05",30.0685,30.2341,29.9856,30.1016,11685700],["2017-06-06",29.9525,30.1927,29.8034,29.9276,18420900],["2017-06-07",29.9276,30.2921,29.9028,30.0353,17192000],["2017-06-08",30.1016,30.259,29.9525,30.2176,17154200],["2017-06-09",30.2341,30.2838,29.2484,29.5797,33322100],["2017-06-12",29.4803,29.8282,29.3312,29.5963,28488300],["2017-06-13",29.5549,29.7785,29.4306,29.7206,20588200],["2017-06-14",29.8117,29.8614,29.1739,29.4306,19149000],["2017-06-15",29.1656,29.3892,29.1076,29.2484,20410000],["2017-06-16",29.2236,29.265,28.9999,29.1656,30762800],["2017-06-19",29.4969,29.4969,29.2567,29.4141,21583800],["2017-06-20",29.3644,29.3644,28.8591,28.8757,21536500],["2017-06-21",28.4366,28.6603,28.2378,28.6437,27138500],["2017-06-22",28.6272,28.6851,28.4035,28.4615,24602900],["2017-06-23",28.3372,28.6189,28.2461,28.3207,29260900],["2017-06-26",28.3787,28.5857,28.1881,28.2213,18854800],["2017-06-27",28.1633,28.2875,27.8734,27.8734,27078900],["2017-06-28",27.9728,28.3621,27.9479,28.329,25940100],["2017-06-29",28.097,28.2461,27.6166,27.7823,25215700],["2017-06-30",28.0556,28.1053,27.774,27.9479,24432000],["2017-07-03",27.7574,28.1881,27.6911,27.716,12676900],["2017-07-05",27.7657,28.5195,27.7408,28.4449,30010800],["2017-07-06",28.2627,28.4035,27.7988,27.8568,20733200],["2017-07-07",27.9148,28.2627,27.9148,28.0639,18304500],["2017-07-10",27.542,27.9479,27.5255,27.8734,29918400],["2017-07-11",27.8651,28.1053,27.6911,28.097,25737500],["2017-07-12",28.3952,28.4863,28.1136,28.3704,23768300],["2017-07-13",28.4366,28.4946,28.2627,28.3621,15046200],["2017-07-14",28.5609,28.7514,28.3869,28.7266,16316400],["2017-07-17",28.7763,28.7763,28.4615,28.5526,21044400],["2017-07-18",28.5195,28.6437,28.3704,28.6023,14362800],["2017-07-19",28.7266,28.7266,28.5443,28.6272,17036200],["2017-07-20",28.6106,28.8591,28.5609,28.7845,17506200],["2017-07-21",28.6106,28.8425,28.4946,28.768,22245000],["2017-07-24",28.768,28.826,28.4781,28.5775,16146300],["2017-07-25",28.6189,28.7763,28.4946,28.7183,18096700],["2017-07-26",28.7431,28.9668,28.652,28.7845,15499300],["2017-07-27",28.8094,29.1987,28.7183,28.9668,43062800],["2017-07-28",29.0993,29.704,28.9916,29.2484,36291500],["2017-07-31",29.3809,29.6046,29.2567,29.3809,27057000],["2017-08-01",29.5383,30.1761,29.4638,30.1099,38710200],["2017-08-02",30.0933,30.3749,29.8697,30.3501,35004300],["2017-08-03",30.5028,30.5362,30.169,30.4527,26611300],["2017-08-04",30.4194,30.5112,30.1273,30.2942,20520300],["2017-08-07",30.3693,30.5028,30.2274,30.4027,18169300],["2017-08-08",30.3526,30.628,30.2942,30.386,22819900],["2017-08-09",30.2775,30.5946,30.0605,30.5362,22796800],["2017-08-10",30.3776,30.5112,30.1356,30.1606,22693300],["2017-08-11",30.2608,30.3776,29.8685,29.9353,19275100],["2017-08-14",30.144,30.436,30.1106,30.3276,18469400],["2017-08-15",30.2942,30.3109,29.8936,30.0438,21706600],["2017-08-16",30.0271,30.1022,29.6766,29.8852,22014000],["2017-08-17",29.71,29.7767,29.3511,29.3511,19525000],["2017-08-18",29.4513,29.468,29.2009,29.2176,16231400],["2017-08-21",29.2844,29.4429,28.9589,29.1425,26493300],["2017-08-22",29.226,29.3678,28.8921,28.9172,26097800],["2017-08-23",28.8254,29.0507,28.6918,28.9255,19648100],["2017-08-24",28.9589,29.1175,28.8337,28.9672,14301900],["2017-08-25",29.059,29.1508,28.8587,28.9339,14726800],["2017-08-28",29.0257,29.0424,28.8671,28.9172,20712900],["2017-08-29",28.8003,29.0006,28.7586,28.9839,15843700],["2017-08-30",29.0006,29.1759,28.9005,29.1175,18565000],["2017-08-31",29.1592,29.3595,29.1008,29.2677,16366800],["2017-09-01",29.4096,29.5347,29.2677,29.2844,12822000],["2017-09-05",29.226,29.4847,29.1508,29.226,18772000],["2017-09-06",29.3929,29.9937,29.3011,29.8435,28076400],["2017-09-07",29.9437,30.0021,29.4847,29.6599,16297100],["2017-09-08",29.5598,29.6599,29.276,29.3678,14125000],["2017-09-11",29.6182,30.0438,29.3261,29.8519,20037600],["2017-09-12",29.9437,30.3276,29.8268,30.1189,19489900],["2017-09-13",30.0438,30.3776,30.0188,30.3192,15509800],["2017-09-14",30.2024,30.628,30.1773,30.4444,18093900],["2017-09-15",30.5028,30.9451,30.2274,30.8784,33596100],["2017-09-18",30.8784,31.1538,30.7114,30.8784,19393800],["2017-09-19",31.0453,31.1287,30.895,31.0703,23850500],["2017-09-20",31.0703,31.1204,30.5946,30.9368,23957500],["2017-09-21",30.87,31.1037,30.7532,31.0453,22954200],["2017-09-22",30.8366,31.062,30.8366,31.0286,21631800],["2017-09-25",30.9201,31.0703,30.7532,31.0119,23180800],["2017-09-26",31.0536,31.4125,30.8784,31.2706,29790400],["2017-09-27",31.3958,31.4542,30.9618,31.329,25981400],["2017-09-28",31.1454,31.6128,31.1204,31.571,21171400],["2017-09-29",31.5794,31.8381,31.4625,31.7797,23217300],["2017-10-02",31.8131,32.6226,31.7797,32.5808,37394500],["2017-10-03",32.5057,33.1316,32.5057,32.8646,34002200],["2017-10-04",32.8729,32.8813,32.4306,32.8312,28368800],["2017-10-05",32.9647,33.0899,32.7227,32.9898,17710300],["2017-10-06",33.0482,33.2902,32.898,33.0732,18887500],["2017-10-09",33.115,33.2819,32.9814,33.2652,18494100],["2017-10-10",33.3236,33.3403,32.8646,33.0899,29890000],["2017-10-11",32.948,33.1066,32.5975,32.7978,30754700],["2017-10-12",32.8395,32.8729,32.5308,32.706,18286900],["2017-10-13",32.9147,33.2235,32.7811,33.1066,16829400],["2017-10-16",33.14,33.2068,32.9147,33.1817,12489100],["2017-10-17",33.0148,33.2735,32.8562,33.2068,15532800],["2017-10-18",33.2151,33.624,33.0482,33.5907,21424600],["2017-10-19",33.2819,33.6574,33.2401,33.4571,19222700],["2017-10-20",33.6574,33.7576,33.4655,33.7409,18335700],["2017-10-23",33.841,34.25,33.7158,34.0747,28647000],["2017-10-24",34.2166,34.2583,33.9829,34.1748,19652400],["2017-10-25",34.1248,34.2666,33.7909,34.033,24031700],["2017-10-26",34.1415,34.7006,33.9746,34.5087,38247400],["2017-10-27",36.136,37.5548,35.9691,37.054,90028300],["2017-10-30",37.1208,37.7133,36.6201,37.029,48161500],["2017-10-31",37.7217,38.2224,37.2627,37.9637,47000900],["2017-11-01",38.3643,38.9818,38.0471,38.9818,47813700],["2017-11-02",38.8984,39.4158,38.5646,39.3073,44602300],["2017-11-03",39.3908,39.4742,38.0555,38.6731,39298100],["2017-11-06",39.1205,39.238,38.6924,39.2045,34035000],["2017-11-07",39.2045,39.5319,38.9442,39.2716,24461400],["2017-11-08",39.1373,39.2045,38.8519,39.2045,21565800],["2017-11-09",38.6588,38.9442,38.323,38.8687,25570400],["2017-11-10",38.6504,38.6924,38.0963,38.2642,24095400],["2017-11-13",37.9956,38.5664,37.9872,38.4069,18999000],["2017-11-14",38.365,38.5497,38.046,38.4993,22201200],["2017-11-15",38.1047,38.4573,37.92,38.1635,17157200],["2017-11-16",38.3062,38.6756,38.1635,38.323,26439400],["2017-11-17",38.1971,38.2978,37.4583,37.4667,63798000],["2017-11-20",37.5507,37.8781,37.3576,37.4583,22420000],["2017-11-21",37.5423,37.962,37.5339,37.7269,21871000],["2017-11-22",37.7269,37.7353,37.3911,37.4835,19538300],["2017-11-24",37.3995,37.5926,37.2988,37.5674,6465800],["2017-11-27",37.2904,37.4499,37.1645,37.3492,18202100],["2017-11-28",37.4835,37.643,37.2065,37.5506,20194100],["2017-11-29",37.6514,37.8529,36.7447,36.8958,27036900],["2017-11-30",37.24,37.9452,37.2149,37.643,34145300],["2017-12-01",37.5507,37.643,36.5433,37.5087,26656300],["2017-12-04",37.7941,38.0292,37.2149,37.3492,28000800],["2017-12-05",37.4415,37.6934,36.2914,36.4677,30626900],["2017-12-06",36.2159,36.7028,35.8213,36.4761,27710800],["2017-12-07",36.4845,36.602,35.9136,36.1655,32708400],["2017-12-08",36.3921,36.5852,36.1907,36.3921,23154700],["2017-12-11",36.3334,36.7531,36.3082,36.6524,20425900],["2017-12-12",36.4929,36.6188,36.1655,36.3754,16557400],["2017-12-13",36.644,36.6524,36.2998,36.3837,21399500],["2017-12-14",36.4593,36.5768,36.1151,36.3166,19644900],["2017-12-15",36.4341,37.643,36.1571,37.4079,47477000],["2017-12-18",37.9032,38.9106,37.8109,38.8351,50369300],["2017-12-19",38.8687,39.6746,38.5245,39.4899,41421100],["2017-12-20",39.8509,39.9936,39.1709,39.9264,40935000],["2017-12-21",39.9096,39.9516,39.0869,39.2548,42963500],["2017-12-22",38.8939,39.4731,38.6336,39.2045,33913500],["2017-12-26",38.8519,39.0114,38.5748,38.684,15533300],["2017-12-27",38.7092,38.919,38.6168,38.7092,13359700],["2017-12-28",38.919,38.919,38.5748,38.8015,9504400],["2017-12-29",38.7931,39.0282,38.6924,38.7511,17394500],["2018-01-02",38.9358,39.3724,38.7931,39.3304,23370800],["2018-01-03",38.1719,38.7931,36.644,37.9956,116479000],["2018-01-04",36.5349,37.4835,35.8381,37.2988,89209100],["2018-01-05",37.2988,37.9032,36.8539,37.559,41824000],["2018-01-08",37.1645,37.643,36.9042,37.559,33733800],["2018-01-09",37.5255,37.643,36.5097,36.6188,44282300],["2018-01-10",36.3754,36.602,35.6282,35.6786,45735000],["2018-01-11",35.9304,36.5852,35.6366,36.4425,35371500],["2018-01-12",36.4761,36.602,36.1067,36.2998,29973600],["2018-01-16",36.56,36.7615,36.006,36.2159,38367200],["2018-01-17",36.5601,37.3156,36.5265,37.2652,32368600],["2018-01-18",37.2736,37.559,37.0805,37.3408,26826500],["2018-01-19",37.4583,37.685,37.1477,37.6262,25780200],["2018-01-22",37.6094,38.4405,37.601,38.4069,27706800],["2018-01-23",38.4573,38.6924,38.3062,38.6672,22135100],["2018-01-24",38.5329,38.726,37.7437,38.2055,32464200],["2018-01-25",38.5161,38.9274,37.92,38.0292,36758700],["2018-01-26",40.6148,42.1007,40.3965,42.042,86916100],["2018-01-29",41.639,42.6884,41.4459,41.958,46304000],["2018-01-30",41.5383,42.0252,40.917,40.959,32814600],["2018-01-31",41.3284,41.3452,39.9264,40.4133,41619900],["2018-02-01",40.0439,40.6904,39.8341,40.002,28840400],["2018-02-02",39.7249,40.1195,38.7008,38.7427,28663000],["2018-02-05",38.9106,39.6746,37.3576,37.3744,47869000],["2018-02-06",37.2053,37.9745,36.3686,37.9575,58145400],["2018-02-07",37.6786,39.1324,37.4758,38.2027,37508400],["2018-02-08",38.2703,38.3886,36.1235,36.1319,43151300],["2018-02-09",36.7658,37.4251,35.5318,37.1462,49301100],["2018-02-12",37.3152,38.1688,37.2645,37.8899,28379500],["2018-02-13",37.6871,37.8477,37.4082,37.5772,19517600],["2018-02-14",37.2476,38.4646,37.2222,38.3548,19922000],["2018-02-15",38.7774,38.8704,37.9914,38.8112,23536800],["2018-02-16",38.7267,39.3775,38.4647,38.5069,21475200],["2018-02-20",38.4224,39.4789,38.3632,39.1493,25512000],["2018-02-21",39.4451,39.7747,38.8112,38.8281,27527500],["2018-02-22",38.9971,39.3521,38.5576,38.7098,16946400],["2018-02-23",39.1662,40.3917,39.1408,40.341,26040900],["2018-02-26",40.7382,41.5242,40.6537,41.5073,26992300],["2018-02-27",41.7271,43.0202,41.6764,42.1835,43624100],["2018-02-28",42.4117,42.5469,41.651,41.6595,35541200],["2018-03-01",41.837,42.0229,40.1212,40.4339,36326600],["2018-03-02",39.893,41.4566,39.6902,41.3975,33310600],["2018-03-05",41.0509,42.0905,40.603,42.0483,30826500],["2018-03-06",42.3948,43.3837,42.3863,42.8596,39132300],["2018-03-07",42.4117,43.5189,42.3441,43.3752,31801900],["2018-03-08",43.7725,44.0176,42.6568,42.885,29481200],["2018-03-09",43.333,44.2035,43.1048,44.1105,32727900],["2018-03-12",43.8316,43.9077,42.6822,43.5442,32044400],["2018-03-13",44.3895,45.4544,43.4344,43.764,45573900],["2018-03-14",44.0007,44.1021,43.3668,43.8316,24993500],["2018-03-15",44.1443,44.2035,43.0033,43.0033,25631200],["2018-03-16",43.2484,43.6964,43.0963,43.2484,42559800],["2018-03-19",42.885,43.2991,42.2004,42.9611,31115200],["2018-03-20",43.0033,43.7894,42.978,43.5696,22215000],["2018-03-21",43.5696,44.0936,43.2484,43.5781,23239500],["2018-03-22",42.885,43.9161,42.7667,42.9611,30916000],["2018-03-23",42.7582,43.0963,41.7187,41.7187,37683900],["2018-03-26",42.885,44.3641,42.53,44.3556,39306200],["2018-03-27",44.8036,45.0064,42.9188,43.2653,38777000],["2018-03-28",42.6822,42.8512,41.4228,41.9215,37970900],["2018-03-29",42.2427,44.0176,42.1497,44.0176,45265800],["2018-04-02",43.6879,43.9838,39.9691,41.3468,67187800],["2018-04-03",41.4144,42.2258,40.9157,42.0483,39432400],["2018-04-04",40.6537,42.3948,40.5776,42.2511,30370000],["2018-04-05",42.268,42.8681,42.2342,42.5807,25115400],["2018-04-06",42.0821,42.5976,40.9918,41.2369,28215200],["2018-04-09",41.5496,43.1977,41.5496,41.8792,31437000],["2018-04-10",43.2062,43.5189,42.5469,43.333,25906400],["2018-04-11",43.0963,43.7217,42.9526,43.1893,17568400],["2018-04-12",43.5189,45.0233,43.4851,44.5585,29781400],["2018-04-13",44.8459,44.9726,43.6119,43.8316,20884900],["2018-04-16",44.195,44.3979,43.7725,44.288,18855500],["2018-04-17",44.7191,45.3868,44.7022,45.2515,21228700],["2018-04-18",45.2346,45.9446,45.0825,45.3107,22164700],["2018-04-19",44.7529,44.7613,43.6203,44.1359,25422400],["2018-04-20",44.0936,44.1866,43.0033,43.5527,26910100],["2018-04-23",43.6879,43.857,42.978,43.1893,21706700],["2018-04-24",43.8401,45.3361,43.2231,43.4851,42494700],["2018-04-25",43.8316,44.0345,42.7667,43.4259,25752800],["2018-04-26",44.1697,45.0233,44.0091,44.8374,39575000],["2018-04-27",46.8574,47.1532,44.1443,44.5669,69888100],["2018-04-30",44.4233,45.1079,43.2823,43.6288,36417400],["2018-05-01",43.6457,45.1501,43.4766,45.0741,27600800],["2018-05-02",44.8712,44.9642,44.0767,44.212,25778300],["2018-05-03",43.857,44.4233,43.2822,44.1866,28561000],["2018-05-04",43.8806,44.9177,43.3535,44.8666,25642500],["2018-05-07",44.9347,45.5467,44.9092,45.3342,20285700],["2018-05-08",45.3002,45.5892,44.8837,45.5892,21026800],["2018-05-09",45.6997,46.2183,45.2152,46.1928,19827500],["2018-05-10",46.3713,46.7538,45.9887,46.7368,18715900],["2018-05-11",46.4308,46.9153,46.2693,46.4733,15405000],["2018-05-14",46.5583,46.9578,46.5328,46.6688,21878200],["2018-05-15",46.3968,46.5413,45.5297,45.8357,21712600],["2018-05-16",46.0482,46.4988,45.8697,46.4478,16260500],["2018-05-17",46.3713,47.1278,46.2608,46.5923,16872600],["2018-05-18",46.3543,46.3628,45.4532,45.4787,23679900],["2018-05-21",46.2098,46.9408,45.7847,46.1758,25367400],["2018-05-22",46.5243,46.7963,45.9462,46.2863,19009600],["2018-05-23",45.9037,46.9493,45.7677,46.9323,20555400],["2018-05-24",46.9068,47.0088,46.0143,46.5413,19667100],["2018-05-25",46.5838,47.1788,46.3628,47.1278,18550000],["2018-05-29",46.8558,47.4424,46.5923,47.0258,24253500],["2018-05-30",47.5104,47.7739,47.2809,47.3319,24711500],["2018-05-31",47.3234,47.4849,46.8048,46.9238,30962100],["2018-06-01",47.4679,48.539,47.4339,48.522,31183200],["2018-06-04",48.4625,48.964,48.2669,48.3094,22538100],["2018-06-05",48.3689,48.556,47.7909,48.0544,21687000],["2018-06-06",48.0544,48.505,47.6719,48.4795,22955400],["2018-06-07",48.3859,48.4539,47.2808,47.5019,27596100],["2018-06-08",47.2298,47.3489,46.4648,46.7963,30822900],["2018-06-11",46.5838,46.8303,46.1248,46.3458,25752400],["2018-06-12",46.6433,46.7793,46.0908,46.6008,23294900],["2018-06-13",46.7368,47.3489,46.6773,46.7793,22631400],["2018-06-14",47.1363,47.4849,46.9068,47.2128,23419800],["2018-06-15",46.8983,47.0768,46.3968,46.8473,39194700],["2018-06-18",46.1588,46.1588,44.4926,45.2407,40764400],["2018-06-19",44.3226,45.0112,44.1016,44.9942,31780900],["2018-06-20",45.2152,45.6912,44.7901,45.4447,21403000],["2018-06-21",46.2268,46.3543,44.1526,44.3651,44435600],["2018-06-22",44.7306,45.1302,44.4586,44.6286,34682100],["2018-06-25",43.498,43.9911,42.427,43.107,45356500],["2018-06-26",42.461,42.852,41.9594,42.2229,37543000],["2018-06-27",41.9424,42.5545,41.4409,41.4494,33338800],["2018-06-28",41.2964,42.0699,41.2284,41.8659,29055700],["2018-06-29",42.1039,42.597,42.0784,42.2569,28906500],["2018-07-02",41.6874,42.733,41.5089,42.6735,23755500],["2018-07-03",42.9965,43.2345,42.0189,42.0529,16327900],["2018-07-05",42.4865,43.3195,42.291,43.141,26163500],["2018-07-06",43.158,43.7786,42.8435,43.6681,19968000],["2018-07-09",43.8976,44.1101,43.3535,44.0846,21361600],["2018-07-10",44.2886,44.4246,44.0676,44.3396,17362900],["2018-07-11",43.9401,44.0931,43.515,43.5235,18665600],["2018-07-12",44.2461,44.6116,43.9741,44.5011,20292700],["2018-07-13",44.5436,44.5606,43.9996,44.3906,13749300],["2018-07-16",44.3311,44.4756,44.0931,44.2121,15951500],["2018-07-17",43.396,44.1016,43.362,43.9911,15754500],["2018-07-18",44.0931,44.1781,43.7531,43.9656,14649000],["2018-07-19",43.8636,44.2121,43.396,44.1866,15954600],["2018-07-20",44.0591,44.2631,43.634,44.1271,17380500],["2018-07-23",44.0081,44.6286,43.6341,44.4671,15945500],["2018-07-24",44.8497,45.3087,44.2716,44.3566,17788700],["2018-07-25",44.3821,44.5861,43.43,44.5691,19854800],["2018-07-26",44.5861,45.2067,44.0931,44.3396,28282500],["2018-07-27",41.4494,41.8234,40.3613,40.5313,67816700],["2018-07-30",40.4888,40.7948,39.4687,40.5398,35696600],["2018-07-31",41.0073,41.3814,40.5398,40.8883,36581200],["2018-08-01",40.8543,41.5769,40.8033,41.4919,28060700],["2018-08-02",41.2284,42.0954,40.9733,42.0614,26452500],["2018-08-03",42.0784,42.3164,41.7979,42.1889,22008200],["2018-08-06",41.71,42.1718,41.3252,42.1633,26669000],["2018-08-07",42.2745,42.6166,42.2574,42.5054,28322700],["2018-08-08",42.4199,42.8731,42.283,42.7277,21990600],["2018-08-09",42.6422,43.2751,42.5225,42.8817,23795600],["2018-08-10",41.4876,42.0521,41.308,41.7784,28712400],["2018-08-13",41.8383,42.112,41.3765,41.4363,17070600],["2018-08-14",41.6245,41.7014,40.7521,41.1541,23061600],["2018-08-15",40.8633,41.0515,40.1107,40.5896,26739900],["2018-08-16",40.8377,41.0087,40.239,40.3416,24358000],["2018-08-17",40.1962,40.5298,39.6232,40.2818,26382000],["2018-08-20",40.239,40.2989,39.5035,39.7686,24334000],["2018-08-21",39.9055,40.9232,39.8884,40.7265,19254300],["2018-08-22",40.41,40.4956,40.1278,40.239,23182500],["2018-08-23",40.0765,40.3416,39.9482,40.1791,31343200],["2018-08-24",40.4443,40.9574,40.2647,40.7607,18214700],["2018-08-27",41.0515,41.385,40.735,41.3508,17170300],["2018-08-28",41.5219,41.7271,41.3166,41.539,13472400],["2018-08-29",41.6501,41.787,41.3936,41.6929,13479100],["2018-08-30",41.4962,41.7613,41.1284,41.2567,16418800],["2018-08-31",41.0173,41.5304,40.9831,41.4192,16484000],["2018-09-04",41.3765,41.4192,40.6752,41.0173,15682900],["2018-09-05",40.8377,41.1541,40.5982,40.812,20857200],["2018-09-06",40.8462,41.0173,40.3758,40.4186,19318100],["2018-09-07",40.1193,40.6067,39.6489,39.7258,25958300],["2018-09-10",39.8199,39.991,39.5377,39.5976,21522400],["2018-09-11",39.341,39.3666,38.3917,38.4259,32455300],["2018-09-12",38.1094,38.4686,37.6818,38.4259,29778700],["2018-09-13",39.0673,39.2127,38.5798,38.9732,18657100],["2018-09-14",39.1528,39.3153,38.7851,38.9476,22998700],["2018-09-17",38.7338,39.2555,38.6483,38.845,17603200],["2018-09-18",38.9818,39.7943,38.8364,39.4265,20528100],["2018-09-19",39.418,39.7173,39.2469,39.4693,15918900],["2018-09-20",40.0081,40.5041,39.7857,40.3673,21999300],["2018-09-21",40.2989,40.5554,39.6574,39.9054,52650600],["2018-09-24",39.6061,40.1962,39.4693,40.1193,17847000],["2018-09-25",39.5291,39.6745,39.1699,39.264,23389900],["2018-09-26",39.3752,39.5976,38.9818,39.0844,23957700],["2018-09-27",39.264,39.4864,39.1101,39.2384,15415500],["2018-09-28",39.016,40.8377,38.8792,40.4443,46223500],["2018-10-01",40.0166,40.3844,39.512,39.7258,23796200],["2018-10-02",40.6324,41.8041,40.4699,41.137,42121100],["2018-10-03",41.5817,42.5225,41.5304,41.7014,39211900],["2018-10-04",41.7699,41.787,40.7265,41.1627,30108300],["2018-10-05",41.2482,41.3423,39.9055,40.2219,28901400],["2018-10-08",40.162,40.4956,39.7857,40.2219,19376800],["2018-10-09",40.3502,40.7265,39.8028,39.8114,23285700],["2018-10-10",39.3923,39.4436,38.3147,38.3147,43109500],["2018-10-11",38.614,39.0075,37.3996,37.8272,43648800],["2018-10-12",38.7167,38.7765,37.8272,38.3831,32087400],["2018-10-15",38.1693,38.6055,38.0068,38.0838,21633000],["2018-10-16",38.4002,39.3495,38.3404,39.2897,21472000],["2018-10-17",39.341,39.6232,38.9476,39.2469,23124400],["2018-10-18",39.0417,39.1272,38.3404,38.4601,26638800],["2018-10-19",38.5029,38.6397,37.5108,37.6305,28368500],["2018-10-22",38.0581,38.7765,37.716,38.4943,34508800],["2018-10-23",37.7845,38.5627,37.5535,38.0581,38590300],["2018-10-24",37.7674,37.9384,36.2279,36.2792,33631800],["2018-10-25",37.2371,38.4344,37.0147,37.8956,48255300],["2018-10-26",38.9903,39.7173,38.2292,39.0759,67280400],["2018-10-29",39.7686,39.9824,38.0068,38.8278,35732200],["2018-10-30",38.939,40.9488,38.8792,40.8462,43975200],["2018-10-31",41.2995,41.5304,40.0508,40.0936,33369100],["2018-11-01",40.1535,41.4534,40.0765,41.2396,28335300],["2018-11-02",41.1627,41.2653,39.9824,40.2903,30759800],["2018-11-05",40.487,41.2653,40.1278,41.0258,23751200],["2018-11-06",41.1377,41.241,40.475,40.6644,23839600],["2018-11-07",40.9914,41.9553,40.957,41.9295,29913200],["2018-11-08",41.7315,42.42,41.7057,42.1618,26581700],["2018-11-09",41.9897,42.1963,41.1979,41.4045,21761400],["2018-11-12",41.0602,41.1377,40.1049,40.148,24412800],["2018-11-13",40.4406,41.525,40.4406,40.7848,29315900],["2018-11-14",41.1807,41.284,40.3545,40.5266,25632700],["2018-11-15",40.4578,41.5164,40.2082,41.4045,29581000],["2018-11-16",41.1119,42.2135,41.043,42.0241,31670600],["2018-11-19",41.8348,42.2995,41.1205,41.3098,26859000],["2018-11-20",40.7934,41.4131,40.5267,40.7848,29200800],["2018-11-21",41.1807,41.2065,40.4664,40.475,19011400],["2018-11-23",40.1824,40.5094,40.0361,40.0533,8906900],["2018-11-26",40.6816,40.8451,40.191,40.8365,20723000],["2018-11-27",40.3975,41.4991,40.0963,41.3701,27621000],["2018-11-28",41.2582,42.0672,41.0086,42.0499,28003200],["2018-11-29",41.7315,41.7918,40.9914,41.0516,23592500],["2018-11-30",41.2668,42.4458,40.9311,42.4372,43313700],["2018-12-03",43.0311,43.4614,42.6266,43.1429,30870400],["2018-12-04",42.618,42.6868,41.0344,41.0947,35397700],["2018-12-06",40.2771,41.6455,40.0361,41.6283,31661700],["2018-12-07",41.2582,41.3615,39.7865,39.7951,34016400],["2018-12-10",39.8296,40.8451,39.5972,40.6299,23289000],["2018-12-11",41.2237,41.8176,40.5611,40.7762,23851000],["2018-12-12",41.809,41.8606,40.8021,41.1635,31305000],["2018-12-13",41.5336,41.809,41.1893,41.5594,19526000],["2018-12-14",41.2152,41.9639,41.1807,41.1893,26372100],["2018-12-17",41.1893,41.6627,40.1566,40.518,26598700],["2018-12-18",40.8537,41.6971,40.759,41.0861,29014300],["2018-12-19",40.8709,41.0775,39.055,39.2185,39717600],["2018-12-20",39.0808,39.8554,38.7366,39.1927,37750900],["2018-12-21",39.3734,40.148,38.5558,38.5903,52768300],["2018-12-24",38.4095,38.8743,37.4715,37.5145,19241600],["2018-12-26",37.8673,39.7607,37.4456,39.7521,28677600],["2018-12-27",39.2615,39.9156,38.4439,39.8984,29970700],["2018-12-28",40.0275,41.0861,39.8468,40.234,24758700],["2018-12-31",40.5267,40.8623,40.0619,40.389,20490400],["2019-01-02",39.5541,40.8537,39.3906,40.518,18774600],["2019-01-03",39.7177,39.8295,38.203,38.289,32267300],["2019-01-04",39.4509,40.9398,39.1927,40.6385,35447300],["2019-01-07",40.5353,41.3098,40.234,40.8279,22736800],["2019-01-08",41.1377,41.3356,40.2599,41.0861,22749200],["2019-01-09",41.2754,41.8004,41.1205,41.3184,22554500],["2019-01-10",41.0947,41.8692,40.8021,41.7918,27202600],["2019-01-11",41.3959,42.42,41.3529,42.1102,21751300],["2019-01-14",41.7057,42.0241,41.568,41.611,19193900],["2019-01-15",41.9209,42.2823,41.6885,41.8262,22480800],["2019-01-16",41.8262,42.0758,41.3787,41.4217,19057700],["2019-01-17",41.3098,42.0327,41.2324,41.7143,17448700],["2019-01-18",42.2651,42.4975,41.9036,42.3339,29874600],["2019-01-22",42.136,42.1532,41.1979,41.5422,25940700],["2019-01-23",41.6627,41.9983,40.8967,41.2582,18960700],["2019-01-24",41.9123,43.0655,41.8262,42.8245,50578300],["2019-01-25",40.3201,40.8193,39.3734,40.4836,86455700],["2019-01-28",39.7005,40.2168,39.6316,40.1996,35928700],["2019-01-29",40.2599,40.4234,39.8726,40.0533,20988300],["2019-01-30",40.1738,41.0344,39.9759,40.9139,26931700],["2019-01-31",40.191,40.6041,39.6746,40.5525,43051300],["2019-02-01",40.5008,42.2135,40.4578,41.9381,37442900],["2019-02-04",41.8434,42.377,41.5164,42.3598,20905000],["2019-02-05",42.3254,43.6507,42.3254,43.0397,31641600],["2019-02-06",43.2605,43.8581,43.1479,43.2172,21647800],["2019-02-07",42.8708,43.1739,42.1606,42.6369,27825900],["2019-02-08",42.2385,42.4551,41.5803,42.2992,18851200],["2019-02-11",42.4551,42.7149,42.074,42.2385,18004100],["2019-02-12",42.7495,43.4251,42.6716,43.3125,18050100],["2019-02-13",43.4164,44.0053,43.3038,43.7109,17712800],["2019-02-14",43.6589,44.2045,43.6069,44.0053,17545400],["2019-02-15",44.3864,44.7502,44.2478,44.7415,22520400],["2019-02-19",44.473,44.7848,44.4644,44.5163,15611800],["2019-02-20",44.7155,44.8021,44.2219,44.5077,21607700],["2019-02-21",44.447,44.8974,44.3518,44.525,16162100],["2019-02-22",45.6422,45.8847,45.0879,45.4603,31934100],["2019-02-25",45.954,46.4304,45.7808,45.9887,20711800],["2019-02-26",45.9107,46.2225,45.8241,46.1012,16082200],["2019-02-27",45.6942,46.2312,45.4777,46.1099,17590300],["2019-02-28",45.8328,46.0579,45.7375,45.8674,18388800],["2019-03-01",46.2831,46.491,45.8068,46.1619,18359300],["2019-03-04",46.5516,46.8547,46.0839,46.7162,21706100],["2019-03-05",46.6382,46.7595,45.9973,46.491,21057700],["2019-03-06",46.4477,46.465,45.8501,45.8587,14740500],["2019-03-07",45.7028,45.8934,45.3478,45.5556,17803000],["2019-03-08",45.01,45.521,44.7762,45.4517,16793900],["2019-03-11",45.7981,46.465,45.5296,46.2052,18963000],["2019-03-12",46.1965,46.7335,46.0579,46.3957,20782100],["2019-03-13",46.7681,47.2618,46.465,47.0886,25522300],["2019-03-14",47.0279,47.1579,46.1879,46.2831,26647100],["2019-03-15",46.491,47.3657,46.491,47.0539,46512500],["2019-03-18",47.1319,47.2098,46.6555,46.8547,16274000],["2019-03-19",47.1752,47.3311,46.7681,46.9153,18274800],["2019-03-20",46.8201,47.1146,46.4303,46.6122,24325300],["2019-03-21",46.6988,47.6255,46.6296,47.3224,19127200],["2019-03-22",47.1146,47.3051,46.0839,46.1272,21438400],["2019-03-25",45.8761,46.3784,45.3651,45.7115,16971400],["2019-03-26",46.1792,46.5689,45.9367,46.2831,17724300],["2019-03-27",46.413,46.6469,45.8501,46.0406,19656000],["2019-03-28",46.1186,46.2831,45.7029,45.9973,13607900],["2019-03-29",46.5949,46.8028,46.3178,46.5083,18736100],["2019-04-01",47.0626,47.2618,46.8547,47.2098,17830400],["2019-04-02",47.2272,47.461,46.9673,47.0799,13704500],["2019-04-03",47.6602,48.4916,47.5389,48.0499,24552800],["2019-04-04",47.868,48.6215,47.868,48.431,16520500],["2019-04-05",48.2838,48.457,47.5216,48.1538,19268400],["2019-04-08",47.8767,48.2751,47.8074,48.2231,11758800],["2019-04-09",47.9373,48.0066,47.5476,47.9113,13339700],["2019-04-10",47.9113,48.379,47.9113,48.2838,13084000],["2019-04-11",48.2924,48.5609,48.1798,48.3271,10845800],["2019-04-12",48.6821,48.9247,48.3617,48.864,12910200],["2019-04-15",48.8987,48.9853,48.431,48.7428,11676900],["2019-04-16",49.0719,49.7734,48.5609,49.1152,30301900],["2019-04-17",50.6135,51.6095,50.3364,50.7174,38788400],["2019-04-18",50.8473,50.9946,50.3364,50.6568,20464200],["2019-04-22",50.3623,50.9513,50.1285,50.9426,12327500],["2019-04-23",51.0032,51.0812,50.6655,50.908,17739900],["2019-04-24",50.6828,51.3497,50.3537,50.856,17723700],["2019-04-25",50.4923,50.5615,49.5656,49.8947,27949900],["2019-04-26",45.6769,45.98,44.6203,45.4084,72364500],["2019-04-29",45.1832,45.4084,44.1699,44.2652,42142300],["2019-04-30",44.1699,44.5423,44.0573,44.2045,27130900],["2019-05-01",44.2565,44.6895,43.9447,43.962,20467600],["2019-05-02",43.9967,44.4557,43.4078,43.7802,22655400],["2019-05-03",44.2392,44.8801,43.9361,44.8195,25656600],["2019-05-06",43.7869,44.6844,43.7346,44.6321,26245200],["2019-05-07",44.0919,44.3358,43.508,43.9873,29713400],["2019-05-08",43.7433,44.2574,42.7586,42.9068,36812400],["2019-05-09",41.7391,42.079,40.1271,40.6238,59642200],["2019-05-10",40.4669,40.7806,39.2993,40.2578,42522800],["2019-05-13",39.4997,39.7698,38.9507,39.003,39091900],["2019-05-14",39.369,39.6391,39.0988,39.3603,24706500],["2019-05-15",39.1424,39.8657,39.003,39.7524,23407900],["2019-05-16",39.6217,40.0399,39.5781,39.674,19954700],["2019-05-17",39.369,39.8482,39.003,39.1163,22500400],["2019-05-20",38.3407,38.7939,37.8615,37.9573,28675000],["2019-05-21",38.637,39.0204,38.4976,38.7416,25543400],["2019-05-22",38.4715,38.7416,38.21,38.3407,16932500],["2019-05-23",37.7918,38.9856,37.3474,38.8026,35783900],["2019-05-24",38.8549,39.2557,38.7677,38.8374,27168100],["2019-05-28",38.9159,38.942,37.7308,37.966,34779900],["2019-05-29",37.7743,38.8026,37.7569,38.5412,28450300],["2019-05-30",38.6022,39.2383,38.5412,38.9768,21618900],["2019-05-31",38.4976,39.186,38.2798,38.3756,25532500],["2019-06-03",38.5586,38.8548,37.6436,37.8702,31155700],["2019-06-04",38.4802,39.0901,38.1403,39.0291,28094900],["2019-06-05",39.308,39.369,38.5063,38.82,20802000],["2019-06-06",38.9943,39.3603,38.7851,39.2993,19076200],["2019-06-07",39.43,40.1881,39.2993,40.1096,24370300],["2019-06-10",40.2839,41.1204,40.2578,40.7806,20806100],["2019-06-11",41.1814,41.2337,40.5366,40.8242,18415500],["2019-06-12",40.6673,40.6673,40.3013,40.3623,15900600],["2019-06-13",40.6063,40.92,40.5453,40.6935,12267600],["2019-06-14",39.9354,40.4495,39.6914,40.2491,15381100],["2019-06-17",40.2055,40.5453,39.9092,40.1968,12643300],["2019-06-18",40.737,41.8263,40.6063,41.2773,25732300],["2019-06-19",41.3731,41.4603,40.9549,41.0159,17436400],["2019-06-20",41.713,41.8698,40.8416,41.1204,20126800],["2019-06-21",40.9113,41.591,40.7806,41.3557,31096300],["2019-06-24",41.3034,41.6956,41.103,41.5039,14479900],["2019-06-25",41.4429,41.5474,40.7806,40.8242,16665600],["2019-06-26",41.5213,42.2445,41.4429,41.9918,21886300],["2019-06-27",41.957,42.1922,41.164,41.3557,23062900],["2019-06-28",41.6258,42.0005,41.5474,41.713,26646200],["2019-07-01",42.9503,43.0898,41.6084,41.8698,27423300],["2019-07-02",41.7478,42.018,41.5561,41.9308,15381600],["2019-07-03",41.9831,42.3142,41.8263,42.2794,10739100],["2019-07-05",41.8524,41.9831,41.3383,41.896,14339200],["2019-07-08",41.4951,41.7827,41.0159,41.6694,16564300],["2019-07-09",41.2686,41.652,41.0682,41.6084,17853200],["2019-07-10",41.7566,42.3578,41.7391,42.0093,16032300],["2019-07-11",42.3142,42.5059,42.0964,42.3491,16615100],["2019-07-12",42.6976,43.508,42.5321,43.4993,20148700],["2019-07-15",43.569,43.7869,43.3686,43.6736,14345100],["2019-07-16",43.4906,43.569,42.6628,42.8458,17131400],["2019-07-17",43.1333,43.3076,42.9068,43.0375,11928600],["2019-07-18",42.9416,43.5603,42.6018,43.5167,15671600],["2019-07-19",43.5342,44.1441,43.4906,43.8043,29141100],["2019-07-22",43.5777,44.8935,43.4732,44.7454,21688000],["2019-07-23",45.3118,45.3118,44.7018,45.0939,18413500],["2019-07-24",45.2943,46.157,45.1375,46.1134,20896400],["2019-07-25",45.7562,45.8346,45.2072,45.4512,27765400],["2019-07-26",45.913,46.6188,44.9022,44.9545,36401500],["2019-07-29",44.9022,45.7998,44.2487,45.7562,21897500],["2019-07-30",45.0591,45.5819,44.9284,45.0504,16487700],["2019-07-31",44.8848,45.0678,43.6126,44.0483,24169800],["2019-08-01",44.0221,45.2159,43.1072,43.1333,34020800],["2019-08-02",42.7761,43.0113,42.262,42.4188,27881600],["2019-08-05",41.6171,41.7914,40.5802,40.9287,38936600],["2019-08-06",41.363,41.7227,41.0296,41.1963,26119600],["2019-08-07",40.6173,41.1261,40.3278,40.9945,29440400],["2019-08-08",40.4945,41.556,40.2752,41.3805,30643700],["2019-08-09",41.1788,41.2314,40.1611,40.3366,24975500],["2019-08-12",40.1436,40.4155,39.8629,40.0032,18494300],["2019-08-13",39.9067,41.2753,39.7927,41.091,28959500],["2019-08-14",40.4068,40.9068,40.0471,40.2401,25650200],["2019-08-15",40.4419,40.512,39.8629,40.091,21896000],["2019-08-16",40.6524,40.9507,40.4068,40.7928,22701800],["2019-08-19",41.6349,41.7577,41.2665,41.4332,21403600],["2019-08-20",41.2577,41.3367,40.7577,40.8805,23113300],["2019-08-21",41.3279,41.4858,41.1349,41.363,15915000],["2019-08-22",41.477,41.6086,40.9594,41.0384,19783000],["2019-08-23",40.6612,40.9068,39.3014,39.4418,32814000],["2019-08-26",40.1962,40.1962,39.6962,39.9681,22080500],["2019-08-27",40.2401,40.4594,39.9155,40.1699,16925500],["2019-08-28",40.091,40.2752,39.8015,40.1699,14888800],["2019-08-29",40.7577,41.4244,40.705,41.1173,17803800],["2019-08-30",41.4419,41.9244,41.3718,41.5911,16922600],["2019-09-03",41.3367,41.4244,40.7928,41.2138,15003800],["2019-09-04",41.7227,42.9421,41.7051,42.9157,23450700],["2019-09-05",43.8018,44.8896,43.7491,43.9509,30014200],["2019-09-06",44.0825,44.7317,43.9246,44.6703,17067900],["2019-09-09",44.7931,45.644,44.758,45.258,20749700],["2019-09-10",45.03,45.4774,44.5913,45.4598,18532000],["2019-09-11",45.2668,46.3108,45.0738,46.3108,18968900],["2019-09-12",46.495,46.7845,45.6791,46.5037,23308700],["2019-09-13",46.2844,46.495,45.8195,46.0914,18010800],["2019-09-16",45.53,45.8721,45.3545,45.7932,13354600],["2019-09-17",45.6616,45.7405,45.0475,45.5738,19641100],["2019-09-18",45.7318,45.7318,44.8808,45.3896,14906800],["2019-09-19",45.3545,45.6089,45.1791,45.2405,11428400],["2019-09-20",45.2668,45.5124,44.3545,44.4948,37067900],["2019-09-23",44.5913,44.9422,44.2053,44.6527,18916600],["2019-09-24",44.8282,44.8984,43.5474,43.7053,28197400],["2019-09-25",43.6439,44.9247,43.3544,44.758,19486700],["2019-09-26",44.7229,44.872,44.1615,44.6703,11351800],["2019-09-27",44.4159,44.9334,44.1615,44.5474,14845700],["2019-09-30",44.9071,45.2668,44.6878,45.2054,13652100],["2019-10-01",45.5914,45.8283,44.2404,44.5299,18413100],["2019-10-02",44.1351,44.1878,42.9684,43.3281,20078700],["2019-10-03",43.4246,43.9246,42.5736,43.8895,16320100],["2019-10-04",44.1702,44.7141,43.8895,44.6703,12644900],["2019-10-07",44.4773,44.9422,44.3545,44.4071,12081400],["2019-10-08",44.0035,44.2843,43.5211,43.6263,17409100],["2019-10-09",44.2755,44.5562,43.9948,44.2843,11834900],["2019-10-10",44.2229,45.4247,44.2141,44.837,13907900],["2019-10-11",45.6177,46.3108,45.4598,45.6967,24072500],["2019-10-14",45.53,45.5738,45.1264,45.3019,15016800],["2019-10-15",45.5563,46.5564,45.4686,46.1879,18878100],["2019-10-16",45.9247,46.109,45.723,46.0125,14769300],["2019-10-17",46.1792,46.3546,45.0738,45.4949,16533900],["2019-10-18",45.3984,45.4598,44.7668,45.0563,16974100],["2019-10-21",45.1966,45.7669,45.0387,45.7318,12189000],["2019-10-22",45.53,45.8984,45.5212,45.6265,13114300],["2019-10-23",45.065,45.5826,44.9159,45.3721,15887500],["2019-10-24",45.6967,45.9949,45.1177,45.8195,23413000],["2019-10-25",47.5389,49.6619,47.3021,49.5303,59767700],["2019-10-28",49.4601,49.8374,49.1794,49.7935,32307500],["2019-10-29",49.4514,50.2146,49.3373,49.425,18155800],["2019-10-30",49.4075,49.6794,48.7934,49.6531,15248000],["2019-10-31",49.4163,49.6531,48.7934,49.5917,19249700],["2019-11-01",49.0741,49.697,48.7934,49.5742,17953500],["2019-11-04",49.9426,50.7058,49.8724,50.5392,19068000],["2019-11-05",50.4164,51.1883,50.1883,50.4865,20865400],["2019-11-06",50.7115,50.9055,50.2616,50.8085,17721000],["2019-11-07",51.1613,51.6465,51.0378,51.2054,16962800],["2019-11-08",51.029,51.4259,50.5527,51.3995,11888900],["2019-11-11",51.1349,51.6024,51.0731,51.47,11228900],["2019-11-12",51.5142,51.867,51.1878,51.3377,11952500],["2019-11-13",51.0466,51.1349,50.588,51.0643,15332700],["2019-11-14",50.8173,51.1966,50.782,50.9937,12119000],["2019-11-15",51.3113,51.7788,50.8261,51.126,16112100],["2019-11-18",50.8967,51.5847,50.782,51.3818,16097500],["2019-11-19",51.5847,51.7347,50.9408,51.47,17061900],["2019-11-20",51.3907,51.4789,50.6056,51.0731,18542300],["2019-11-21",50.7115,51.426,50.6409,51.3554,16139000],["2019-11-22",51.4612,51.7347,50.7115,50.8173,15690200],["2019-11-25",51.1613,51.9023,51.1613,51.8758,15011700],["2019-11-26",51.9993,52.1581,51.5583,51.9552,22338700],["2019-11-27",51.6288,51.6818,51.0819,51.6112,18184200],["2019-11-29",51.2936,51.426,50.9761,51.2054,9481100],["2019-12-02",51.6465,51.77,50.6938,50.8614,19154500],["2019-12-03",50.1557,50.1557,49.1766,49.4589,25737400],["2019-12-04",49.9793,49.9793,49.2736,49.4148,18881400],["2019-12-05",49.7588,49.7588,49.1854,49.4677,17673700],["2019-12-06",49.9793,50.2704,49.7676,50.1116,16476800],["2019-12-09",49.8735,50.244,49.8382,49.8647,14298600],["2019-12-10",50.0234,50.1293,49.7853,49.9176,16157900],["2019-12-11",50.1998,50.4292,49.9088,50.341,20051100],["2019-12-12",50.0587,51.2054,49.9352,50.7644,27883300],["2019-12-13",50.7644,51.4612,50.6144,50.9761,22795200],["2019-12-16",51.3466,51.6641,50.8526,50.8967,19131200],["2019-12-17",51.1613,51.2495,50.3939,50.5439,21653100],["2019-12-18",50.6232,50.685,50.2263,50.4292,28261000],["2019-12-19",50.4292,51.1525,50.2528,51.126,18865100],["2019-12-20",51.4436,52.0875,51.0643,51.9993,49953000],["2019-12-23",52.0963,52.7315,52.0787,52.2463,23593000],["2019-12-24",52.2639,52.4668,52.1846,52.4051,6313200],["2019-12-26",52.4051,52.7932,52.3522,52.7667,11480300],["2019-12-27",52.8461,53.3489,52.8373,52.9961,14085800],["2019-12-30",52.9167,52.9696,52.3786,52.5903,12750500],["2019-12-31",52.5903,52.8638,52.361,52.7932,14432900],["2020-01-02",53.1372,53.7811,53.1196,53.6665,18056000],["2020-01-03",52.7579,53.543,52.7579,53.0137,15293900],["2020-01-06",52.5639,53.1019,52.3345,52.8638,17755200],["2020-01-07",52.7315,52.7491,51.9464,51.9817,21876100],["2020-01-08",51.9464,52.3257,51.62,52.017,23133500],["2020-01-09",52.0875,52.4933,51.8935,52.308,18813300],["2020-01-10",52.5462,52.9961,51.9287,51.9905,15200600],["2020-01-13",52.1934,52.7315,52.114,52.5639,16453300],["2020-01-14",52.4756,52.6962,52.211,52.4227,17051200],["2020-01-15",52.308,52.6168,51.8229,51.9905,18498800],["2020-01-16",52.2728,52.7844,52.1052,52.6256,21365500],["2020-01-17",52.9079,52.9255,52.2551,52.5727,21803400],["2020-01-21",52.7579,54.0281,52.7403,53.4107,28358500],["2020-01-22",53.8429,55.4395,53.7811,55.3336,29475100],["2020-01-23",55.4483,56.1981,55.4042,55.8541,42778700],["2020-01-24",58.7209,61.1201,58.6238,60.3968,84711000],["2020-01-27",58.8532,59.4706,57.8652,57.9446,30764000],["2020-01-28",58.6591,59.6118,58.1651,59.3736,30915400],["2020-01-29",59.6559,60.0352,58.368,58.5091,18055800],["2020-01-30",57.9005,58.6591,57.2742,58.6327,18522400],["2020-01-31",58.0416,58.2004,56.1628,56.3921,25268400],["2020-02-03",56.8596,57.3712,56.7185,56.8243,16646600],["2020-02-04",58.0152,58.271,57.2654,57.7417,20970800],["2020-02-05",58.8267,59.6294,58.3327,59.4001,23401400],["2020-02-06",59.6571,59.7458,59.1873,59.471,17408000],["2020-02-07",59.2671,59.6571,58.5136,58.5225,18134600],["2020-02-10",58.1147,58.8593,58.0084,58.8505,22299300],["2020-02-11",59.2405,60.0206,59.01,59.7546,17975600],["2020-02-12",59.9231,60.3574,59.666,59.799,15586600],["2020-02-13",59.3823,59.9674,59.1607,59.7812,11602700],["2020-02-14",59.8521,60.1535,59.2316,59.6305,13405500],["2020-02-18",59.0898,59.1164,58.3984,58.6289,12758400],["2020-02-19",58.8505,59.5685,58.6643,59.4887,13551200],["2020-02-20",59.4266,59.6483,57.2283,58.0172,26452600],["2020-02-21",57.7779,57.8399,56.7674,57.0333,20775900],["2020-02-24",54.6133,55.6416,54.3563,54.7463,26903100],["2020-02-25",54.9501,55.2072,52.7075,52.9468,34495700],["2020-02-26",53.2837,53.913,52.5391,52.8759,26190100],["2020-02-27",51.3512,51.8654,49.4631,49.4897,42226900],["2020-02-28",48.1335,49.9773,47.513,49.2149,60721700],["2020-03-02",49.4543,51.6083,48.3285,51.5728,43140300],["2020-03-03",51.4399,52.3174,49.1085,49.6138,49740300],["2020-03-04",50.5357,52.0426,49.7822,52.0161,29223100],["2020-03-05",50.58,51.9983,50.1811,50.4914,29099200],["2020-03-06",48.9135,49.6493,48.3462,49.4365,36259200],["2020-03-09",46.0238,46.724,44.3218,45.0753,56197000],["2020-03-10",46.7684,47.8675,44.703,47.8498,36569000],["2020-03-11",46.4404,47.4598,45.2171,45.7933,38563500],["2020-03-12",42.5401,44.4016,40.2176,40.3683,50661700],["2020-03-13",42.7794,48.754,42.3184,48.2487,48805100],["2020-03-16",42.1146,46.3163,38.6752,39.5439,53878900],["2020-03-17",40.5633,45.7667,40.0669,44.3927,52085200],["2020-03-18",41.4054,44.3661,40.0669,42.2032,49309900],["2020-03-19",42.4071,43.6392,40.0314,40.7229,44538000],["2020-03-20",41.2281,43.8077,40.3062,40.6254,52344000],["2020-03-23",40.7938,44.7561,40.6963,43.9495,46698500],["2020-03-24",47.1052,48.4349,45.5185,46.4492,50019800],["2020-03-25",46.5202,47.6814,44.242,45.4387,41106100],["2020-03-26",45.8642,49.5961,45.7933,49.2326,41459800],["2020-03-27",47.3534,48.4349,46.1567,46.4226,31633500],["2020-03-30",46.9722,49.7291,46.8304,49.1883,31628600],["2020-03-31",48.8072,49.4631,47.1761,47.9739,48074700],["2020-04-01",46.5379,48.4792,45.5894,45.9883,29586600],["2020-04-02",45.4653,48.3639,45.4032,48.1778,27810000],["2020-04-03",47.7346,48.8692,46.7418,47.9828,23906100],["2020-04-06",50.1989,52.0958,49.7468,51.7944,32323400],["2020-04-07",53.133,54.5069,51.5994,51.7678,41410000],["2020-04-08",52.2909,52.7518,51.3335,52.282,26719500],["2020-04-09",52.6188,52.938,49.6936,50.6509,40499700],["2020-04-13",50.1457,52.0958,50.1457,52.0338,23251900],["2020-04-14",53.2216,53.9839,52.7518,53.7712,25674000],["2020-04-15",52.9557,53.0355,51.759,52.1845,22841600],["2020-04-16",52.8404,54.0371,52.1313,53.8864,24433500],["2020-04-17",54.9768,55.0743,53.0355,53.5053,27385600],["2020-04-20",52.5479,53.2216,52.2022,52.4593,26420300],["2020-04-21",51.5108,51.9451,49.5784,49.9595,25248000],["2020-04-22",51.6526,53.6294,51.2449,53.2748,23350400],["2020-04-23",52.8936,53.2748,52.1313,52.3352,35092000],["2020-04-24",49.8177,52.6543,49.729,52.5302,50187000],["2020-04-27",52.9379,53.0355,51.759,52.7163,25902200],["2020-04-28",53.1773,53.3812,51.6438,52.0781,28784700],["2020-04-29",52.6897,54.9856,52.5834,54.7817,30451500],["2020-04-30",54.4006,54.5513,52.9645,53.1684,26279900],["2020-05-01",52.149,52.5834,50.8016,50.9435,21194800],["2020-05-04",50.6332,51.4753,49.9152,51.4044,18957200],["2020-05-05",52.1136,52.5656,51.7235,52.0781,17252100],["2020-05-06",52.6308,53.442,52.5417,52.7556,17848700],["2020-05-07",53.4242,53.5757,52.5238,52.7467,14733500],["2020-05-08",53.1924,53.2905,52.6397,53.1924,20384500],["2020-05-11",53.2548,54.2354,53.2281,53.6025,18684400],["2020-05-12",53.6827,54.0571,51.9355,52.0514,16754900],["2020-05-13",52.1048,52.8002,50.7231,51.4719,21065000],["2020-05-14",51.0975,52.7289,50.01,52.6665,21569400],["2020-05-15",51.1688,52.0335,50.7766,51.9533,21373300],["2020-05-18",53.2548,53.7362,52.9161,53.4153,20428700],["2020-05-19",53.6025,55.0644,53.3529,53.7451,21865000],["2020-05-20",54.5207,56.5977,54.3959,56.2501,30584000],["2020-05-21",56.2501,56.8741,55.109,55.2516,20987700],["2020-05-22",55.2516,55.5547,54.7524,55.5013,14103000],["2020-05-26",56.7671,57.1772,55.3764,55.5726,20933600],["2020-05-27",55.5547,56.6869,54.4404,56.6601,19886300],["2020-05-28",56.1609,56.5621,54.8148,55.002,17253500],["2020-05-29",55.1803,56.7493,54.9307,56.0985,33393900],["2020-06-01",55.7063,55.8578,54.9664,55.1447,14317700],["2020-06-02",55.002,55.421,54.2265,55.3764,20702400],["2020-06-03",55.6706,55.7509,54.8505,55.2071,16737300],["2020-06-04",55.0377,56.5799,54.6811,56.1342,22010100],["2020-06-05",56.4818,58.0419,56.3035,57.3554,26813100],["2020-06-08",57.0256,57.1861,56.1074,56.7582,21546200],["2020-06-09",56.152,56.7938,56.0718,56.1966,23594100],["2020-06-10",55.9737,57.3109,55.9381,56.9365,21367800],["2020-06-11",56.2233,56.4283,53.0587,53.2192,26998200],["2020-06-12",53.5846,54.3424,51.8107,52.8893,30419800],["2020-06-15",52.8893,53.8075,52.2207,53.5757,29651700],["2020-06-16",54.8148,54.9575,53.032,53.8432,23226600],["2020-06-17",54.1463,54.6276,53.5401,53.9234,20454800],["2020-06-18",53.7986,53.9412,52.8804,53.5579,24899700],["2020-06-19",54.066,54.28,52.6843,53.1478,60336100],["2020-06-22",53.2459,53.9769,52.4436,53.5668,22846000],["2020-06-23",53.656,53.9056,53.3618,53.4153,22809600],["2020-06-24",53.1657,53.3172,52.301,52.6754,27764500],["2020-06-25",52.5773,52.6754,51.2402,52.1583,21906900],["2020-06-26",52.1405,52.3545,50.8747,51.258,38477500],["2020-06-29",51.2312,52.0157,50.5983,51.9444,22150300],["2020-06-30",52.3366,53.4688,52.1851,53.335,31542100],["2020-07-01",53.4064,53.5133,52.3812,52.4258,14748100],["2020-07-02",52.7645,53.3172,52.5684,52.711,15578600],["2020-07-06",52.3455,53.1478,52.2386,53.0765,20536700],["2020-07-07",52.6575,53.1033,51.8285,51.9801,15996500],["2020-07-08",52.1049,52.3277,51.6413,52.2475,13277900],["2020-07-09",51.882,52.3723,51.4363,52.0781,20683700],["2020-07-10",51.6591,53.2102,51.5522,53.0676,17742300],["2020-07-13",53.344,54.0393,52.0514,52.2207,19082900],["2020-07-14",51.5878,52.818,51.1243,52.5773,24190900],["2020-07-15",52.6219,52.8982,52.0781,52.6219,19986300],["2020-07-16",52.1851,52.9161,52.0603,52.7199,12425900],["2020-07-17",52.9695,53.8966,52.8447,53.4866,16322800],["2020-07-20",53.5579,54.7168,52.8982,54.5117,16868700],["2020-07-21",54.8416,55.2071,53.8788,54.1106,19803700],["2020-07-22",54.6544,55.0644,54.0393,54.4226,18959900],["2020-07-23",54.6098,55.0377,53.4688,53.8432,43518600],["2020-07-24",46.4888,46.5155,44.1264,45.0981,182269900],["2020-07-27",45.4903,45.5884,44.0997,44.1888,107526500],["2020-07-28",44.1086,44.7772,43.8055,43.8947,62362600],["2020-07-29",44.1175,44.1264,42.7001,42.8517,60500800],["2020-07-30",42.6377,43.235,42.4238,42.7804,39735200],["2020-07-31",42.9052,43.0745,41.8711,42.5486,46536000],["2020-08-03",43.03,43.3509,42.5575,43.0567,31767100],["2020-08-04",43.3241,43.8055,43.235,43.7966,29045800],["2020-08-05",44.3226,44.3226,43.3776,43.6094,29438600],["2020-08-06",43.7889,43.8158,43.1696,43.5914,23795500],["2020-08-07",43.5555,43.6632,42.8106,43.1068,36765200],["2020-08-10",43.2594,44.3274,43.1337,44.1748,37442600],["2020-08-11",44.5428,44.6325,43.1337,43.2504,35348100],["2020-08-12",43.6812,44.2107,43.2953,44.1479,30659800],["2020-08-13",44.2107,44.2736,43.4299,43.5825,24774500],["2020-08-14",43.735,44.1658,43.6632,43.8786,22321200],["2020-08-17",44.0761,44.2556,43.735,43.9145,20018300],["2020-08-18",44.2107,44.4889,43.6363,43.6632,19251400],["2020-08-19",43.7889,43.9594,43.3042,43.376,27775000],["2020-08-20",44.7043,45.0544,43.9774,44.1299,55081300],["2020-08-21",43.9953,44.2556,43.6632,44.2287,34621500],["2020-08-24",44.2107,44.3364,43.8158,44.103,36295300],["2020-08-25",44.2915,44.7672,44.1658,44.3633,38384300],["2020-08-26",44.3274,44.5787,44.1838,44.471,28616600],["2020-08-27",44.6864,44.812,44.1299,44.3364,24420600],["2020-08-28",44.4889,45.5929,44.3902,45.2608,35384700],["2020-08-31",45.7724,46.2211,45.1621,45.7275,46114100],["2020-09-01",45.6916,45.7724,45.0723,45.5839,30472800],["2020-09-02",45.9608,47.2802,45.8531,46.8942,53000700],["2020-09-03",47.1186,47.2263,45.0005,45.2249,47394300],["2020-09-04",45.3505,45.9788,44.4172,44.9467,43318400],["2020-09-08",44.2107,44.7851,43.8428,43.8966,39752700],["2020-09-09",44.453,44.8479,44.0133,44.5338,33437300],["2020-09-10",44.8749,44.9556,43.7171,43.9415,32649100],["2020-09-11",44.2107,44.9197,43.9325,44.2287,29333600],["2020-09-14",43.8427,44.6236,43.8427,44.3453,27212500],["2020-09-15",44.6864,45.4134,44.6325,44.8749,27598300],["2020-09-16",45.3326,45.7993,45.0274,45.2069,26531400],["2020-09-17",44.3094,45.3146,44.2466,45.1621,26959900],["2020-09-18",45.171,45.3236,44.0133,44.7761,50123500],["2020-09-21",44.3274,44.6505,43.8248,44.6236,27377100],["2020-09-22",44.7761,45.0633,44.3992,44.83,22290900],["2020-09-23",44.7223,45.0095,43.6722,43.8158,30078800],["2020-09-24",43.5555,44.5518,43.4568,44.121,29343400],["2020-09-25",43.9415,45.1262,43.753,44.821,26633400],["2020-09-28",45.3326,46.1852,45.0185,46.1583,29652200],["2020-09-29",46.0506,46.4365,45.7275,45.9429,19558200],["2020-09-30",45.9878,47.0109,45.907,46.4724,27711300],["2020-10-01",47.0289,47.3161,46.6609,46.8853,22127600],["2020-10-02",46.2211,46.6519,45.7634,45.7813,25811800],["2020-10-05",46.0416,46.4993,46.0147,46.3916,20883200],["2020-10-06",46.4096,47.2981,45.9788,46.1044,25642800],["2020-10-07",46.5352,47.4776,46.4814,47.2712,21978700],["2020-10-08",47.4866,48.0879,47.2712,47.8994,22369500],["2020-10-09",48.061,48.3302,47.2712,47.4058,24343900],["2020-10-12",48.061,48.6444,47.7558,48.3572,27303500],["2020-10-13",48.7072,48.7251,48.1238,48.3123,20005800],["2020-10-14",48.4738,48.8239,48.0251,48.061,21874200],["2020-10-15",47.343,48.4469,47.2263,48.3302,18272900],["2020-10-16",48.3751,49.0931,48.3751,48.6085,23414400],["2020-10-19",48.8867,50.4663,48.3213,48.9854,43537200],["2020-10-20",49.0034,49.0931,47.8097,47.9533,27224900],["2020-10-21",47.693,48.5277,47.4058,48.0161,21866000],["2020-10-22",47.6751,48.6623,47.6302,48.3751,41522700],["2020-10-23",43.394,43.6812,42.7747,43.2594,97322500],["2020-10-26",42.9452,42.9542,41.5093,41.9311,54161300],["2020-10-27",41.2669,41.6529,40.7105,40.9618,50130500],["2020-10-28",40.2887,40.6477,39.6694,39.7143,45066000],["2020-10-29",39.7053,39.9117,39.4181,39.5886,36796800],["2020-10-30",39.5796,40.2079,39.1399,39.7412,46781300],["2020-11-02",40.3515,40.4412,39.7053,39.9027,33856700],["2020-11-03",40.1451,40.8002,40.1181,40.2528,34349500],["2020-11-04",40.4861,41.4195,40.1899,41.0156,34748200],["2020-11-05",41.7208,41.9287,41.1603,41.2959,31103200],["2020-11-06",41.1693,41.4044,40.5907,41.0337,36233700],["2020-11-09",42.1637,42.8056,41.1693,41.2235,48481700],["2020-11-10",41.0427,42.0191,40.9071,41.0789,39224500],["2020-11-11",41.4948,42.001,41.4586,41.9016,31496900],["2020-11-12",41.7027,41.7569,40.2743,40.6359,42881300],["2020-11-13",40.6721,41.2055,40.654,41.097,30884700],["2020-11-16",41.6213,42.2632,41.3953,41.7569,36306300],["2020-11-17",41.3592,41.6936,41.0518,41.1603,31118000],["2020-11-18",41.1784,41.3049,40.7173,40.7354,32817900],["2020-11-19",40.6088,41.2868,40.4099,41.2416,29469100],["2020-11-20",41.2778,41.4767,40.9795,41.0337,24199300],["2020-11-23",41.1151,41.775,41.0879,41.6394,35489600],["2020-11-24",41.8473,42.7604,41.5942,42.4982,33901200],["2020-11-25",42.5163,42.6519,42.1005,42.5344,28126900],["2020-11-27",42.8146,43.4836,42.8146,42.896,15921400],["2020-11-30",42.8689,43.8452,42.7333,43.7096,46332700],["2020-12-01",44.0712,45.4092,44.0351,44.8035,57768000],["2020-12-02",44.4961,45.2555,44.46,45.1109,33753500],["2020-12-03",45.1289,46.2047,45.0024,46.0962,50261200],["2020-12-04",46.1595,47.5969,46.1053,47.0003,39767700],["2020-12-07",46.1053,46.3675,44.8035,45.3821,51040300],["2020-12-08",45.0476,45.8522,45.0295,45.825,28956500],["2020-12-09",45.4544,45.9606,44.9572,45.2645,34068400],["2020-12-10",44.8939,45.8522,44.8306,45.4363,33706000],["2020-12-11",45.3278,45.3278,44.4057,44.9572,29398800],["2020-12-14",45.0385,46.4127,44.9662,45.6262,33436400],["2020-12-15",46.0872,46.1143,45.3911,45.807,25465600],["2020-12-16",45.8431,46.5211,45.816,46.2138,28351000],["2020-12-17",46.2409,46.3946,45.4001,45.7889,26399000],["2020-12-18",45.7166,45.816,42.5886,42.905,119298400],["2020-12-21",41.8745,41.992,40.8981,41.9106,53775700],["2020-12-22",41.8112,41.8925,41.3772,41.7389,32171200],["2020-12-23",41.7388,42.5163,41.6484,42.1005,22564200],["2020-12-24",42.1276,42.5705,41.8925,42.5525,11865600],["2020-12-28",42.6609,43.0678,42.3626,42.5525,21269200],["2020-12-29",42.6881,45.807,42.0281,44.6498,84531400],["2020-12-30",44.3967,44.469,43.8995,44.0712,37385400],["2020-12-31",44.0712,45.373,44.0441,45.0385,28576800],["2021-01-04",45.1018,46.4579,44.6588,44.9029,46102500],["2021-01-05",44.7041,45.9516,44.5956,45.7527,24866600],["2021-01-06",45.599,47.1449,45.3821,46.1957,36809600],["2021-01-07",46.5483,47.6331,46.3765,47.1811,32092300],["2021-01-08",47.4161,47.4884,46.3494,46.6929,34625400],["2021-01-11",46.3675,47.2263,46.3313,46.5935,32925000],["2021-01-12",46.9189,48.6818,46.6115,48.1303,39883900],["2021-01-13",53.7895,54.4675,51.439,51.4842,124070700],["2021-01-14",52.8403,54.3681,52.2888,53.5635,74680900],["2021-01-15",53.2019,53.9251,51.9815,52.0538,50265400],["2021-01-19",52.3792,52.7408,51.6198,52.4244,35647100],["2021-01-20",52.6504,53.5364,52.5148,53.0392,28701300],["2021-01-21",53.3737,57.8124,52.6324,56.4654,86519500],["2021-01-22",53.2019,53.898,51.213,51.2221,85729300],["2021-01-25",50.9689,51.0774,48.8716,50.1192,61968500],["2021-01-26",49.9745,50.8062,49.5858,49.9112,31485900],["2021-01-27",49.3688,49.5858,48.1845,48.4467,49722900],["2021-01-28",49.5316,51.8911,49.4502,50.6887,49202600],["2021-01-29",50.6073,51.6741,50.0468,50.1824,37256200],["2021-02-01",50.5802,51.882,50.3632,51.2492,26926600],["2021-02-02",51.7012,52.6866,51.421,52.4335,23580900],["2021-02-03",52.334,52.7318,51.873,52.1442,21893200],["2021-02-04",52.397,53.5521,52.015,53.4702,29853800],["2021-02-05",53.6613,53.734,52.8609,52.9155,23432600],["2021-02-08",53.0974,53.8613,52.7063,53.8068,34358300],["2021-02-09",53.4521,53.9432,52.6972,53.4611,28754100],["2021-02-10",53.9341,54.0432,52.8609,53.5339,16325100],["2021-02-11",53.7522,55.4712,53.5339,55.171,27539100],["2021-02-12",55.1165,56.8536,54.9619,56.217,26214200],["2021-02-16",56.3898,57.1811,56.1169,56.8173,26326300],["2021-02-17",55.9259,56.5626,55.6713,56.2534,21055400],["2021-02-18",55.1619,56.3716,55.1528,56.0351,17846100],["2021-02-19",56.3079,57.5358,56.2534,57.3084,28290100],["2021-02-22",56.2807,57.0265,55.171,55.2165,32288200],["2021-02-23",55.0073,55.935,53.8159,55.5894,27374600],["2021-02-24",55.0528,57.554,54.9164,57.4721,24669900],["2021-02-25",56.7627,57.7904,54.689,54.9346,36394000],["2021-02-26",55.3802,56.1078,54.2797,55.2802,38216800],["2021-03-01",56.1351,57.3721,56.0715,57.1902,28495400],["2021-03-02",57.1174,57.4266,55.5803,55.6986,23320000],["2021-03-03",55.1528,55.9532,54.2979,54.4798,28740400],["2021-03-04",54.4161,54.789,52.6699,53.0519,40210400],["2021-03-05",53.8977,55.644,53.2156,55.2438,39511700],["2021-03-08",54.9982,56.1169,54.3161,54.4343,33112400],["2021-03-09",55.644,57.4539,55.3348,56.9992,36387500],["2021-03-10",57.4994,58.318,56.508,56.6172,27160300],["2021-03-11",57.2447,58.2907,56.7445,57.5812,30701800],["2021-03-12",56.981,57.5721,56.6081,57.2083,20173000],["2021-03-15",57.8541,58.0997,56.8263,58.0178,21247400],["2021-03-16",58.3452,59.7823,58.2816,58.9182,30186600],["2021-03-17",58.4089,60.2916,57.945,59.8277,32394700],["2021-03-18",59.6913,59.755,57.8905,57.9632,30094200],["2021-03-19",57.463,59.1092,57.2265,57.9905,54951700],["2021-03-22",58.9546,60.3734,58.7181,59.6913,34380100],["2021-03-23",60.0278,60.0733,57.4539,57.7359,35160000],["2021-03-24",60.5554,61.3375,56.3807,56.4262,74584700],["2021-03-25",56.0806,56.79,55.4621,56.408,35401400],["2021-03-26",56.2079,59.091,56.1806,59.0001,34705800],["2021-03-29",58.2179,59.2366,57.8541,58.6636,26161600],["2021-03-30",57.9996,58.2088,57.4357,57.9996,20709500],["2021-03-31",58.2179,58.6545,57.8268,58.2088,33013200],["2021-04-01",58.8637,59.0183,57.8268,58.709,31416300],["2021-04-05",59.0728,60.7009,58.8455,60.519,27947500],["2021-04-06",60.0824,60.5554,59.3821,59.6277,28771400],["2021-04-07",59.7277,60.5463,59.4457,60.2552,17793300],["2021-04-08",60.9101,61.2011,60.3553,60.9828,22224200],["2021-04-09",60.7554,62.2107,60.6008,62.0833,27177100],["2021-04-12",62.0288,62.2925,58.8546,59.4912,51266900],["2021-04-13",59.6731,59.6913,58.3998,59.3184,26822000],["2021-04-14",59.4003,59.4639,58.0633,58.3816,25768400],["2021-04-15",58.1815,59.3184,57.9178,59.1365,24927700],["2021-04-16",59.4185,59.5913,58.7272,58.8909,24625500],["2021-04-19",58.8455,58.8818,57.363,57.8723,23997700],["2021-04-20",57.8814,57.9905,56.7627,57.0264,19872100],["2021-04-21",57.1083,58.0087,56.6626,57.936,24364200],["2021-04-22",57.6176,58.127,56.6444,56.9082,38257600],["2021-04-23",53.8068,54.5708,52.6608,53.8795,77479500],["2021-04-26",53.7522,54.1342,53.1701,53.443,39645900],["2021-04-27",53.2611,53.3247,52.5426,52.7245,38167700],["2021-04-28",52.3152,52.8973,51.9786,52.4061,30387400],["2021-04-29",52.6426,53.0246,52.2697,53.0064,23290600],["2021-04-30",52.397,53.1428,51.9059,52.3243,30731800],["2021-05-03",52.6244,52.6426,51.6967,52.0787,22281700],["2021-05-04",51.7331,51.824,50.7599,51.7513,35323600],["2021-05-05",51.8058,52.1151,51.3511,51.7058,21001900],["2021-05-06",51.8138,52.3903,51.4752,52.3354,25529300],["2021-05-07",52.8021,53.0858,52.3812,52.7747,19959000],["2021-05-10",52.2988,52.372,51.1366,51.219,35046500],["2021-05-11",50.377,50.9078,49.6907,50.3679,35968100],["2021-05-12",49.7731,50.011,48.8854,49.0684,30232300],["2021-05-13",49.4528,49.7731,48.922,49.4253,29192500],["2021-05-14",49.9652,51.1091,49.6541,50.6516,28158300],["2021-05-17",50.5967,51.1457,50.1117,50.6333,20010200],["2021-05-18",51.2006,51.3745,50.1483,50.1849,18703400],["2021-05-19",49.4802,50.7248,49.2698,50.6607,23769700],["2021-05-20",50.8529,51.466,50.6607,51.2006,23145200],["2021-05-21",51.6308,51.8961,51.2281,51.3196,17723100],["2021-05-24",51.8412,52.5184,51.6125,52.1249,19164400],["2021-05-25",52.674,52.674,51.6308,52.0426,22309900],["2021-05-26",52.2073,52.372,51.7863,52.0883,15173600],["2021-05-27",52.2622,52.9668,52.1615,52.8296,32387600],["2021-05-28",52.6648,52.7563,52.1066,52.2713,20303900],["2021-06-01",52.7197,52.9119,51.7863,52.0609,20326400],["2021-06-02",52.0792,52.7929,51.9419,52.6008,18483600],["2021-06-03",52.1432,52.253,51.3288,51.466,21831300],["2021-06-04",51.7497,52.8479,51.7406,52.5001,21493800],["2021-06-07",52.5367,52.5642,51.9602,52.2439,17364400],["2021-06-08",52.5733,52.7472,51.7955,52.1615,33254500],["2021-06-09",52.491,52.6008,52.1341,52.1615,13904800],["2021-06-10",52.2988,53.1041,52.0975,52.5093,26738100],["2021-06-11",52.5916,53.0217,52.1158,52.9394,18119700],["2021-06-14",53.0949,53.2597,52.372,53.2505,21784500],["2021-06-15",53.2688,53.461,52.8936,53.0675,20806500],["2021-06-16",53.2139,53.4152,51.951,52.3629,21879700],["2021-06-17",52.2073,52.9851,51.887,52.3262,21498800],["2021-06-18",51.8687,51.9327,50.4228,50.9444,55118300],["2021-06-21",51.0176,51.283,50.6699,51.1274,19254600],["2021-06-22",51.1915,51.5026,50.7888,51.1274,18682800],["2021-06-23",51.1274,51.219,50.5418,50.5692,20287900],["2021-06-24",50.7797,51.3379,50.6424,51.3105,21209700],["2021-06-25",51.2647,51.6216,51.0176,51.164,21101200],["2021-06-28",51.5758,52.8296,51.5575,52.6008,22480900],["2021-06-29",52.6648,52.9211,51.1366,51.9328,26360000],["2021-06-30",51.5575,51.5941,50.6882,51.3745,29891600],["2021-07-01",51.3654,51.8321,51.1274,51.2556,24871600],["2021-07-02",51.7497,52.1524,51.5392,51.9419,17219400],["2021-07-06",52.0883,52.1707,50.9719,51.3288,26186600],["2021-07-07",51.585,51.6582,50.981,51.2098,14857400],["2021-07-08",50.615,50.9902,50.1391,50.6882,19162000],["2021-07-09",50.798,51.3471,50.615,51.2373,18708000],["2021-07-12",51.4843,51.9419,51.3471,51.9144,15392800],["2021-07-13",51.8138,52.4361,51.5575,52.0426,15716000],["2021-07-14",52.3171,52.5825,51.5484,51.7223,16263600],["2021-07-15",51.6125,51.6125,50.8529,51.0725,18917000],["2021-07-16",51.2922,52.0975,50.2398,50.3038,25263800],["2021-07-19",49.7914,50.1574,49.3887,50.0019,27007700],["2021-07-20",50.2581,50.8438,49.6633,50.5509,19867000],["2021-07-21",50.496,51.5026,50.3404,51.4569,18497200],["2021-07-22",51.3013,51.7406,50.9536,51.2098,36691000],["2021-07-23",49.9469,50.0659,47.8788,48.5011,67742300],["2021-07-26",48.3272,49.9103,48.2814,49.6999,32881200],["2021-07-27",48.6109,48.6841,47.8696,48.6658,39878000],["2021-07-28",48.5285,49.343,48.4462,48.5651,28478800],["2021-07-29",48.9403,49.5077,48.7939,49.1416,16886600],["2021-07-30",49.0959,49.3247,48.7298,49.1599,16465700],["2021-08-02",49.407,49.8463,48.9952,49.1233,18098100],["2021-08-03",49.3155,49.5626,48.739,49.4711,16375900],["2021-08-04",49.645,49.8188,49.1416,49.3247,17612700],["2021-08-05",49.7281,49.7557,49.3505,49.636,15310000],["2021-08-06",49.6084,49.857,49.4886,49.6636,19256000],["2021-08-09",49.811,50.1149,49.5807,49.7834,14670100],["2021-08-10",49.9584,50.0965,49.286,49.682,16215700],["2021-08-11",49.9768,50.0689,49.5899,49.8662,18590800],["2021-08-12",49.8939,49.9031,49.0557,49.3136,15070100],["2021-08-13",49.2768,49.332,48.8715,49.2676,15281100],["2021-08-16",49.0281,49.2676,48.8162,49.2491,17690300],["2021-08-17",48.9728,48.982,48.0978,48.5307,22014900],["2021-08-18",48.4478,48.8439,47.9965,48.0702,15061700],["2021-08-19",47.9412,48.5123,47.5083,48.3004,22999400],["2021-08-20",48.0426,48.2452,47.361,47.9044,25728300],["2021-08-23",48.4386,49.3136,48.3373,49.0281,23976300],["2021-08-24",49.332,49.7097,49.1018,49.5623,20348800],["2021-08-25",49.811,49.9491,49.4886,49.5623,15048400],["2021-08-26",49.507,49.507,48.7886,48.936,19570000],["2021-08-27",49.1478,49.682,48.7426,49.636,16525000],["2021-08-30",49.9768,50.5386,49.5162,49.682,14581300],["2021-08-31",50.1426,50.1978,49.4241,49.7926,22350100],["2021-09-01",49.8386,49.8847,49.3044,49.4333,18615000],["2021-09-02",49.5531,49.636,49.1386,49.4886,15869500],["2021-09-03",49.2215,49.811,49.111,49.286,13456200],["2021-09-07",49.3412,49.6913,49.2215,49.4149,13915000],["2021-09-08",49.4886,49.6636,48.807,49.3412,18235100],["2021-09-09",49.4241,49.636,49.1294,49.1847,13495800],["2021-09-10",49.5991,50.6399,49.5623,49.5899,20324700],["2021-09-13",50.2992,51.1097,50.1149,50.6492,22639200],["2021-09-14",50.9992,51.0636,49.986,50.2163,22072700],["2021-09-15",50.3544,50.7965,50.1241,50.7689,18796200],["2021-09-16",50.5294,50.6123,49.9584,50.5018,19863100],["2021-09-17",50.2807,50.2807,49.4333,49.9768,35359200],["2021-09-20",49.0097,49.2768,48.1899,48.7978,35051900],["2021-09-21",49.0005,49.2307,48.6597,48.6965,17968900],["2021-09-22",49.1847,49.6176,48.8162,49.2768,18594100],["2021-09-23",49.507,50.0136,49.3689,49.7649,16474300],["2021-09-24",49.5347,50.1242,49.4886,49.9399,12976200],["2021-09-27",49.682,50.5386,49.5715,50.3452,13899900],["2021-09-28",49.9031,50.2807,49.7005,49.7373,24691300],["2021-09-29",49.7373,49.7833,48.982,49.2676,20514300],["2021-09-30",49.5162,49.7189,49.0557,49.0741,20534100],["2021-10-01",49.4149,49.8386,48.8623,49.6084,19895100],["2021-10-04",49.6728,50.0413,48.8899,49.2491,27353300],["2021-10-05",49.3228,50.0505,49.2583,49.6912,18129400],["2021-10-06",49.2583,49.8018,48.8807,49.7189,20059600],["2021-10-07",50.032,50.6492,49.8478,49.9031,20704400],["2021-10-08",50.2439,50.2715,49.461,49.5623,16068000],["2021-10-11",49.5623,50.1149,49.2031,49.2215,14398800],["2021-10-12",49.3412,49.4794,47.9044,48.0518,32784300],["2021-10-13",48.2452,48.4294,47.7754,48.1347,18534000],["2021-10-14",48.7241,49.7373,48.5676,49.6452,26586700],["2021-10-15",49.9215,50.1886,49.5623,50.161,25231100],["2021-10-18",49.9123,50.2531,49.4794,50.1702,22407600],["2021-10-19",50.3176,50.861,50.0781,50.8518,18392900],["2021-10-20",50.8886,51.1097,50.7321,50.9992,16850300],["2021-10-21",50.5939,51.6439,50.5018,51.5794,38390900],["2021-10-22",46.4123,46.5596,45.2609,45.5557,109971900],["2021-10-25",45.8965,46.1175,45.4175,45.5096,43178800],["2021-10-26",45.5004,45.5373,44.1465,44.4688,68405400],["2021-10-27",44.6899,44.9662,44.0912,44.1096,41081500],["2021-10-28",44.3399,44.5425,44.1004,44.2846,31317200],["2021-10-29",44.303,45.3899,44.1373,45.132,42301000],["2021-11-01",45.5004,45.6846,45.132,45.6386,28013700],["2021-11-02",45.6938,45.961,45.3438,45.9241,27193300],["2021-11-03",45.9886,46.4675,45.786,46.4123,23962100],["2021-11-04",46.5959,46.6979,46.1229,46.6608,24806000],["2021-11-05",46.8834,47.8387,46.8742,47.2266,36816200],["2021-11-08",47.7274,48.219,47.3564,47.8109,31647800],["2021-11-09",47.8016,48.0149,47.0875,47.4863,22508400],["2021-11-10",47.2822,47.6625,47.0318,47.0782,25040700],["2021-11-11",47.3101,47.3657,46.7536,46.8649,25420000],["2021-11-12",46.9298,47.208,46.5403,46.6608,23884800],["2021-11-15",46.7536,46.9576,46.4846,46.6701,24695800],["2021-11-16",46.7165,47.4399,46.6887,46.9391,30927800],["2021-11-17",46.9298,47.2451,46.3548,46.5866,23546900],["2021-11-18",46.5959,46.5959,45.418,46.0765,30658200],["2021-11-19",46.0023,46.1229,45.6684,45.9281,27607600],["2021-11-22",45.956,47.1617,45.8261,46.2156,33389600],["2021-11-23",46.5217,46.7907,45.112,45.5386,44713300],["2021-11-24",45.316,46.1693,45.1027,46.1507,26035800],["2021-11-26",45.3531,45.6128,44.6297,45.2418,25269000],["2021-11-29",45.7241,46.4939,45.1862,46.3733,31478900],["2021-11-30",45.9096,46.7443,45.1491,45.6313,49460800],["2021-12-01",46.2249,46.6608,45.0007,45.0749,35093500],["2021-12-02",45.0841,46.1786,44.8245,45.9096,37240800],["2021-12-03",46.0765,46.429,45.2233,45.6777,32224900],["2021-12-06",45.891,47.4956,45.6128,47.2915,40336000],["2021-12-07",50.6953,51.0106,48.423,48.7569,91731500],["2021-12-08",48.7569,49.0444,47.6532,47.9964,37143400],["2021-12-09",47.579,47.848,46.7721,46.8185,31694200],["2021-12-10",47.1524,47.3657,46.4197,46.9205,23783600],["2021-12-13",47.1617,47.3193,46.3269,46.3733,35726900],["2021-12-14",46.2064,46.6237,45.7426,46.0951,34120400],["2021-12-15",46.2527,47.0967,45.7519,46.9947,32590300],["2021-12-16",47.0596,47.6718,46.9112,47.1431,33132300],["2021-12-17",46.9205,47.3193,46.3826,46.9483,50102300],["2021-12-20",46.2898,46.4939,45.4088,46.0023,30140300],["2021-12-21",46.3177,47.1524,46.3177,47.0875,31956300],["2021-12-22",46.9669,47.3193,46.5681,47.273,23307900],["2021-12-23",47.375,47.9778,47.3472,47.5883,25198200],["2021-12-27",47.6254,48.2839,47.579,48.1726,20985400],["2021-12-28",48.1633,48.3395,47.8851,48.0057,19290400],["2021-12-29",48.052,48.3581,47.9129,48.0706,14174800],["2021-12-30",48.1541,48.3581,47.9036,47.9871,18359400],["2021-12-31",48.1262,48.3766,47.7274,47.7645,16319000],["2022-01-03",47.9036,49.369,47.8573,49.3505,33857600],["2022-01-04",49.6844,50.0275,48.8311,49.2856,45681400],["2022-01-05",50.2594,52.0958,49.9255,49.9626,59109300],["2022-01-06",50.6489,50.7046,49.5453,50.0925,35757900],["2022-01-07",50.2594,50.4449,49.2948,49.5638,30717200],["2022-01-10",50.0554,51.2982,49.4432,51.2054,49260800],["2022-01-11",51.4744,52.0123,50.7602,51.8546,39795200],["2022-01-12",52.068,52.1978,50.8344,51.697,29136800],["2022-01-13",51.9381,52.1329,50.7973,50.955,29605400],["2022-01-14",50.8715,51.7248,50.5747,51.6599,30151500],["2022-01-18",51.2982,51.6135,50.7139,50.7881,35313800],["2022-01-19",50.6675,50.8715,49.6751,49.7307,30595100],["2022-01-20",49.9533,50.1667,48.1726,48.2654,28582600],["2022-01-21",48.3025,49.2763,48.1819,48.2654,46372400],["2022-01-24",47.746,48.3488,46.262,48.1726,64198400],["2022-01-25",47.3101,47.8758,46.6052,47.3008,44095400],["2022-01-26",47.4214,48.896,47.0689,47.9407,54895400],["2022-01-27",46.3548,46.429,44.3143,44.5648,89642800],["2022-01-28",44.2494,44.7039,42.9417,44.268,61945400],["2022-01-31",44.2216,45.3253,43.8784,45.2789,51828400],["2022-02-01",45.2418,45.4737,44.8523,45.3995,35386100],["2022-02-02",44.7503,45.9838,44.6019,45.9189,37962700],["2022-02-03",45.6777,46.0858,44.7503,44.7781,42145800],["2022-02-04",44.7267,45.0818,44.0445,44.8669,32431500],["2022-02-07",44.979,45.4743,44.8201,45.0257,27558500],["2022-02-08",44.8388,45.736,44.7641,45.6145,28051200],["2022-02-09",46.1004,46.6985,45.6332,46.6425,35217300],["2022-02-10",45.9603,46.6612,45.5678,45.6612,32762700],["2022-02-11",45.7453,45.8948,44.3902,44.5117,37208200],["2022-02-14",44.7828,45.0257,44.0258,44.465,28456900],["2022-02-15",44.5772,45.2874,44.1005,45.2687,35837900],["2022-02-16",44.9136,45.3154,44.4837,45.0725,26022900],["2022-02-17",44.7267,45.1005,44.2781,44.4557,32030600],["2022-02-18",43.166,43.1847,41.596,42.0913,76520100],["2022-02-22",41.7642,42.4371,40.9792,41.7642,57093300],["2022-02-23",42.2128,42.7174,41.6334,41.7268,38176700],["2022-02-24",41.0259,43.7267,40.7736,43.6613,72740100],["2022-02-25",43.8576,44.6613,43.2221,44.5865,39266300],["2022-02-28",43.923,44.6893,43.7828,44.5772,41946100],["2022-03-01",44.4276,44.7641,43.194,43.7548,53853000],["2022-03-02",44.4089,45.7827,44.3716,45.6706,46936500],["2022-03-03",45.0257,45.3715,44.5024,44.7921,36389900],["2022-03-04",44.2688,45.1098,44.2688,44.9229,38310700],["2022-03-07",44.8669,45.3622,44.4837,44.5585,43813700],["2022-03-08",44.5678,45.5304,43.8202,44.3902,44813900],["2022-03-09",45.2407,45.2874,43.8202,44.5117,36076500],["2022-03-10",44.194,44.2127,43.138,43.6052,36456000],["2022-03-11",44.0632,44.1846,42.7735,42.8296,27082100],["2022-03-14",42.895,42.9698,41.3997,41.4932,35993900],["2022-03-15",41.5867,41.9605,41.1848,41.8764,34448900],["2022-03-16",42.3343,43.5772,42.3062,43.5772,38885500],["2022-03-17",43.2875,44.194,42.7361,44.0538,28555000],["2022-03-18",43.7548,44.4837,43.3155,44.3435,46237100],["2022-03-21",44.3529,44.7547,43.9884,44.2875,32910900],["2022-03-22",44.3902,45.2967,44.2968,45.222,27923300],["2022-03-23",45.2874,46.3341,44.9136,45.1098,37126400],["2022-03-24",45.4743,48.2686,45.4089,48.2405,51677900],["2022-03-25",47.3714,48.5769,47.1471,48.4368,33239800],["2022-03-28",47.9975,48.1938,47.2499,48.1377,22932400],["2022-03-29",48.5956,48.8666,47.9228,48.8293,27303700],["2022-03-30",48.8293,49.0722,47.8667,48.063,24623300],["2022-03-31",47.848,47.9041,46.2687,46.3154,43698300],["2022-04-01",46.5677,46.6331,44.2314,44.9603,46598600],["2022-04-04",45.0164,46.007,44.7827,45.979,23784900],["2022-04-05",45.6332,45.7734,44.8762,44.979,25779200],["2022-04-06",44.3342,45.0164,44.1473,44.4276,31518700],["2022-04-07",44.3248,44.7734,43.708,44.4463,24117000],["2022-04-08",44.1847,44.465,43.7828,43.9417,22167300],["2022-04-11",43.8295,44.2033,43.4838,43.5211,30352500],["2022-04-12",44.222,44.7734,43.3716,43.4557,29861400],["2022-04-13",43.6893,44.1753,43.5024,43.9323,22171300],["2022-04-14",43.6893,43.6893,42.6333,42.68,36181800],["2022-04-18",42.5492,43.8202,42.5399,43.5866,25593100],["2022-04-19",43.5492,44.8575,43.3062,44.7921,31483100],["2022-04-20",45.1939,45.5584,44.8388,44.9603,22787100],["2022-04-21",45.4369,45.6986,44.2968,44.3902,27316900],["2022-04-22",44.3435,44.5304,43.4557,43.4931,28219900],["2022-04-25",43.1847,44.0538,43.1567,43.9791,35999300],["2022-04-26",43.6333,43.7735,42.5305,42.5399,35356600],["2022-04-27",42.5025,43.0445,42.0633,42.2595,28320900],["2022-04-28",42.7922,44.1753,42.5586,43.7735,41097000],["2022-04-29",42.0446,42.3904,40.6521,40.7362,70765900],["2022-05-02",40.8577,42.0446,40.6615,42.0165,45446500],["2022-05-03",41.8577,42.5118,41.3343,42.11,40158400],["2022-05-04",42.11,43.5865,41.5025,43.4931,44625600],["2022-05-05",42.9515,43.2435,41.5669,42.0096,52996700],["2022-05-06",41.906,42.5276,41.2937,41.727,40916600],["2022-05-09",41.2655,41.6328,40.3801,40.5684,44925800],["2022-05-10",41.7741,42.1414,40.9735,41.4538,42770000],["2022-05-11",41.4633,41.7176,40.2953,40.3424,40351700],["2022-05-12",40.2482,40.4177,39.57,40.3518,42329600],["2022-05-13",40.8981,41.2937,40.4742,41.0677,32034100],["2022-05-16",40.8981,41.0771,40.3047,40.5779,25071900],["2022-05-17",41.2749,41.84,41.1148,41.8212,28596600],["2022-05-18",41.4256,41.4256,39.7678,39.8903,35218400],["2022-05-19",39.862,40.2199,39.2968,39.57,29181000],["2022-05-20",39.7961,39.8337,37.9687,39.2309,44802300],["2022-05-23",39.2686,39.7961,38.9295,39.5606,27199500],["2022-05-24",39.278,39.457,38.7129,39.2498,29837500],["2022-05-25",39.0331,40.0504,38.986,39.749,26283100],["2022-05-26",39.7207,41.143,39.6359,40.9546,28826700],["2022-05-27",41.0582,41.9625,41.0206,41.9625,30553300],["2022-05-31",41.6799,42.1509,41.1148,41.84,41111500],["2022-06-01",42.1697,42.3204,41.0017,41.548,29885500],["2022-06-02",41.6234,42.2733,41.3879,42.2356,28727600],["2022-06-03",41.548,41.6799,40.8228,40.8699,33174700],["2022-06-06",41.2655,41.4821,40.5779,40.8228,25437100],["2022-06-07",40.559,41.0582,40.1823,41.0017,25168700],["2022-06-08",39.7961,39.8055,38.6469,38.8353,59649900],["2022-06-09",38.6281,38.9483,37.6862,37.6862,39047200],["2022-06-10",37.5355,37.7521,36.9044,36.9044,43066200],["2022-06-13",36.311,36.5559,35.4821,35.5763,50335900],["2022-06-14",35.8023,35.9813,35.3596,35.727,31351700],["2022-06-15",36.3204,36.895,35.7176,36.4052,37652300],["2022-06-16",35.5103,35.5951,34.7851,35.1712,45576500],["2022-06-17",35.3031,35.9059,34.4742,34.8227,71393200],["2022-06-21",35.1901,35.8212,35.1618,35.5386,34004900],["2022-06-22",35.1618,35.5763,35.0582,35.2089,32571000],["2022-06-23",35.4256,35.435,34.7662,35.2372,30163000],["2022-06-24",35.6516,36.3957,35.548,36.3675,38159900],["2022-06-27",36.6124,36.7913,36.2356,36.3863,29585300],["2022-06-28",36.3392,36.7537,35.548,35.5857,37824200],["2022-06-29",35.3596,35.4161,34.8698,35.1242,25437200],["2022-06-30",35.0488,35.7929,34.5967,35.2372,35141000],["2022-07-01",34.9358,35.0394,33.796,34.2293,40596300],["2022-07-05",33.8431,34.6061,33.4758,34.559,33215000],["2022-07-06",34.6814,35.2466,34.3424,34.8416,26258300],["2022-07-07",35.6893,36.1037,35.5386,35.9248,33165400],["2022-07-08",35.4727,35.9248,35.2183,35.7835,22566300],["2022-07-11",35.4727,35.4821,34.8792,35.0394,25904300],["2022-07-12",35.4632,35.5103,34.8416,35.0488,30546300],["2022-07-13",34.5496,35.256,34.4931,35.0488,27059200],["2022-07-14",34.8416,35.9436,34.1822,35.5198,36690700],["2022-07-15",36.0472,36.424,35.5386,36.3769,32892300],["2022-07-18",36.829,37.0551,36.2921,36.4617,30814400],["2022-07-19",37.0362,38.3643,36.9609,37.884,53095300],["2022-07-20",37.8745,38.3078,37.2623,38.2042,36387900],["2022-07-21",38.1571,38.289,37.5072,38.2513,29661200],["2022-07-22",38.0253,38.1571,36.6783,36.9232,41350000],["2022-07-25",36.9986,37.121,36.311,36.8855,32263400],["2022-07-26",36.829,37.2717,36.6218,36.6972,35925500],["2022-07-27",36.9891,38.0724,36.9515,37.8463,42571600],["2022-07-28",37.7615,37.7898,36.7725,37.4036,56662300],["2022-07-29",33.5323,34.4931,33.1932,34.2011,125292400],["2022-08-01",33.9562,35.5009,33.9562,34.8133,52513400],["2022-08-02",34.4648,34.5307,33.9091,33.9185,53929400],["2022-08-03",33.9938,34.4648,33.212,34.3989,59513900],["2022-08-04",34.2609,34.3465,33.6425,33.9279,54046300],["2022-08-05",33.633,33.9565,33.4712,33.671,40205100],["2022-08-08",33.6425,34.2133,33.4903,33.6615,41534600],["2022-08-09",33.5093,33.5854,32.7291,32.8433,48202300],["2022-08-10",33.2905,33.6805,32.9099,33.652,42243300],["2022-08-11",33.9089,34.5273,33.7662,33.8613,35569700],["2022-08-12",34.0611,34.3846,33.9374,34.3561,37675200],["2022-08-15",34.3465,34.6605,33.9755,34.5749,25400600],["2022-08-16",34.4036,34.8032,33.966,34.4322,25000200],["2022-08-17",34.0706,34.3275,33.5569,34.0421,29176100],["2022-08-18",33.9469,34.5654,33.8423,34.4417,24598200],["2022-08-19",34.0611,34.2799,33.4807,33.6615,31425500],["2022-08-22",33.3,33.3571,32.0917,32.1963,51006100],["2022-08-23",32.3295,32.7196,32.2629,32.301,30687100],["2022-08-24",32.32,32.339,31.968,32.2153,25105700],["2022-08-25",32.2249,33.2334,32.1773,33.1953,29799100],["2022-08-26",33.2524,33.3285,31.7301,31.7396,44851500],["2022-08-29",31.6159,31.7872,31.2163,31.34,32976800],["2022-08-30",31.4352,31.4637,30.5884,30.6931,40182500],["2022-08-31",30.8167,30.8167,30.2269,30.3696,44074500],["2022-09-01",30.0366,30.2839,29.6179,30.2173,36440700],["2022-09-02",30.6455,30.8072,29.5513,29.7036,34893300],["2022-09-06",29.8653,29.8653,28.8568,28.8853,46989600],["2022-09-07",28.9424,29.2945,28.5904,29.1613,37329500],["2022-09-08",28.8949,29.3515,28.4572,29.2564,37359500],["2022-09-09",29.675,29.97,29.5704,29.9319,34069500],["2022-09-12",30.1983,30.3125,29.5894,30.0271,38305500],["2022-09-13",29.3325,29.4277,27.8293,27.8673,71417900],["2022-09-14",28.1147,28.324,27.6009,27.7627,40767200],["2022-09-15",27.7341,27.9815,27.3155,27.4392,39919100],["2022-09-16",27.306,27.8959,27.0396,27.8197,72748000],["2022-09-19",27.6104,28.0671,27.4963,28.01,33151900],["2022-09-20",27.658,27.7531,27.3155,27.5533,31129000],["2022-09-21",27.7341,28.1527,27.0776,27.0871,39977300],["2022-09-22",27.0205,27.1157,26.678,26.7066,36092700],["2022-09-23",26.5448,26.5448,25.8693,26.1833,43491100],["2022-09-26",26.2213,26.3545,25.5553,25.66,44786400],["2022-09-27",26.0691,26.2594,25.327,25.5839,44121400],["2022-09-28",25.5554,25.955,25.308,25.8122,40433400],["2022-09-29",25.4792,25.4792,24.9179,25.0987,41831300],["2022-09-30",25.0226,25.2794,24.4898,24.5183,43821000],["2022-10-03",25.0511,25.9264,24.8037,25.66,44096200],["2022-10-04",26.0977,26.4497,25.7742,26.3546,42427500],["2022-10-05",26.0406,26.4877,25.5839,26.2975,30120000],["2022-10-06",26.1072,26.4116,25.6885,25.8598,33985100],["2022-10-07",24.8989,25.0035,24.4041,24.4707,57215500],["2022-10-10",24.68,24.7276,23.8713,23.976,43409300],["2022-10-11",23.7952,24.2424,23.4908,23.8238,48134900],["2022-10-12",23.8333,24.2804,23.4622,24.0997,39634100],["2022-10-13",23.5288,25.5363,23.3956,25.1367,62447000],["2022-10-14",25.1748,25.3365,24.5088,24.6515,48185400],["2022-10-17",25.0321,25.4507,24.8989,25.1367,39416500],["2022-10-18",25.4412,25.6505,24.2995,24.6134,51126900],["2022-10-19",24.4898,24.975,24.4422,24.7371,33882300],["2022-10-20",24.8798,25.641,24.6896,24.8132,33247700],["2022-10-21",24.5944,25.7361,24.5373,25.66,53058700],["2022-10-24",25.4507,26.1452,25.2319,25.8598,43831600],["2022-10-25",25.8598,26.2213,25.6886,26.0786,32205300],["2022-10-26",25.8693,26.4497,25.679,25.8884,37111100],["2022-10-27",26.1167,26.2499,24.8608,24.994,56305100],["2022-10-28",26.8112,27.8007,26.5068,27.658,91695700],["2022-10-31",27.6675,27.7627,26.6875,27.0491,59507700],["2022-11-01",27.4011,27.4487,26.5353,26.9254,44418700],["2022-11-02",26.8969,27.4487,26.0786,26.0881,51956100],["2022-11-03",26.1167,26.5258,25.8503,26.0596,39678200],["2022-11-04",26.5851,27.2312,26.4309,27.1926,43051900],["2022-11-07",27.3469,27.453,26.8937,27.3951,34389800],["2022-11-08",27.7326,27.9158,26.9323,27.4626,36258000],["2022-11-09",27.2119,27.2891,26.5369,26.5369,30544800],["2022-11-10",27.8483,28.7644,27.6266,28.6969,62943900],["2022-11-11",27.8966,29.5358,27.8387,29.343,49826500],["2022-11-14",29.2562,29.883,29.1019,29.2658,39395300],["2022-11-15",29.989,30.2205,29.0923,29.613,40933200],["2022-11-16",29.0344,29.1501,28.3883,28.4751,35582800],["2022-11-17",28.0316,28.8801,27.9641,28.8223,31983300],["2022-11-18",29.179,29.179,28.5523,28.803,27122200],["2022-11-21",28.6005,28.6583,27.8773,27.9062,36086800],["2022-11-22",28.0991,28.7933,28.0219,28.7548,25584100],["2022-11-23",28.668,29.0055,28.4366,28.6101,23143900],["2022-11-25",28.6198,28.6198,28.2919,28.2919,11314900],["2022-11-28",28.0605,28.1473,27.5205,27.7037,28267900],["2022-11-29",27.8194,28.1376,27.7133,27.8676,24361500],["2022-11-30",27.7423,29.0055,27.2119,28.9958,72072500],["2022-12-01",29.1598,29.3912,28.4655,28.7644,38896300],["2022-12-02",28.128,28.3787,27.6844,28.3594,31546000],["2022-12-05",28.3691,28.6873,27.858,28.128,34040400],["2022-12-06",28.1473,28.263,27.3276,27.5783,27701200],["2022-12-07",27.2698,27.5301,27.1444,27.318,28239900],["2022-12-08",27.3083,27.5783,27.0673,27.4241,28486100],["2022-12-09",27.3758,27.7519,27.183,27.2312,25641300],["2022-12-12",27.1251,27.6844,26.8648,27.6651,35117900],["2022-12-13",28.7258,29.0151,27.3566,27.7037,58546800],["2022-12-14",27.4916,28.0798,27.0094,27.2505,37141100],["2022-12-15",26.9419,26.9998,26.1512,26.1801,45682700],["2022-12-16",26.0355,26.1705,25.5051,25.9584,81104200],["2022-12-19",25.9391,26.0066,25.5534,25.833,37662500],["2022-12-20",25.5919,25.9101,25.4762,25.4955,31863300],["2022-12-21",25.6401,26.0066,25.6305,25.8716,28100900],["2022-12-22",25.5052,25.5052,24.4444,25.0423,47478300],["2022-12-23",24.9941,25.2544,24.7627,25.158,23600900],["2022-12-27",24.9266,25.1676,24.7337,25.0134,29548100],["2022-12-28",24.9169,25.1869,24.5891,24.6277,26176900],["2022-12-29",24.8494,25.3509,24.8302,25.2737,30944800],["2022-12-30",24.9748,25.5148,24.8784,25.4859,31030100],["2023-01-03",26.0837,26.103,25.428,25.7751,31308000],["2023-01-04",26.4309,26.9226,26.1898,26.6912,37665200],["2023-01-05",26.4598,26.7876,26.4019,26.5755,33552600],["2023-01-06",26.9323,27.8001,26.4019,27.7037,31788600],["2023-01-09",27.8098,28.803,27.8098,28.263,37493200],["2023-01-10",28.1955,28.4558,27.8869,28.3883,23008100],["2023-01-11",28.6198,28.8126,27.9641,28.7837,30375400],["2023-01-12",28.909,29.2948,28.4173,29.208,28963900],["2023-01-13",28.8994,29.0923,28.7451,29.0344,31361900],["2023-01-17",29.1019,29.179,28.4655,28.5426,34759100],["2023-01-18",28.7355,28.7548,27.6073,27.7808,44199600],["2023-01-19",27.588,27.7326,27.2312,27.4048,36886600],["2023-01-20",27.4048,28.1858,27.2408,28.1762,35158500],["2023-01-23",28.2823,29.4008,28.1376,29.1887,38795800],["2023-01-24",28.8705,29.1115,28.668,28.8512,24855100],["2023-01-25",28.4655,28.8223,28.128,28.6391,28268000],["2023-01-26",28.9862,29.0344,28.2823,29.0151,56088100],["2023-01-27",26.103,27.2312,25.8234,27.1541,148548200],["2023-01-30",26.7298,27.4916,26.6816,26.9516,55145800],["2023-01-31",26.7876,27.2794,26.5466,27.2505,52621600],["2023-02-01",26.8937,28.3787,26.6912,28.0316,63330600],["2023-02-02",28.2051,29.2176,27.7712,29.1115,62230700],["2023-02-03",28.5619,30.0565,28.4751,29.2369,57603100],["2023-02-06",28.8416,28.9392,27.9241,28.0022,48726400],["2023-02-07",27.9632,28.5683,27.7485,28.3536,50780800],["2023-02-08",28.256,28.4219,27.5337,27.563,36479100],["2023-02-09",27.9925,28.1291,26.9091,27.0652,43906400],["2023-02-10",26.9676,27.319,26.6846,27.1336,31232500],["2023-02-13",27.2019,27.8656,27.0555,27.8656,32347500],["2023-02-14",27.6997,28.0315,27.319,27.9534,27928900],["2023-02-15",27.6801,28.1877,27.4849,28.1584,23359400],["2023-02-16",27.8168,28.1389,27.4556,27.524,28972500],["2023-02-17",27.3288,27.3971,26.7236,26.9481,32086200],["2023-02-21",26.4601,26.6163,25.4158,25.4353,63668400],["2023-02-22",25.2889,26.2551,24.6935,24.8594,89195300],["2023-02-23",25.162,25.4548,24.713,24.9961,56473200],["2023-02-24",24.6154,24.7423,24.3226,24.5373,44089900],["2023-02-27",24.9375,24.9668,24.2836,24.3031,37657000],["2023-02-28",24.3421,24.5178,24.1372,24.3324,50255300],["2023-03-01",24.43,25.2986,24.3714,24.7228,47823400],["2023-03-02",24.6056,25.6695,24.5178,25.5719,48309300],["2023-03-03",25.5719,25.8452,25.3865,25.7671,36744900],["2023-03-06",25.8354,25.9038,25.3084,25.367,37879800],["2023-03-07",25.2205,25.367,24.8887,24.918,43164600],["2023-03-08",24.9473,25.3865,24.8399,25.3572,36071900],["2023-03-09",25.3572,26.3332,25.3474,25.8062,54886100],["2023-03-10",25.9135,26.8603,25.689,26.5675,65187000],["2023-03-13",26.099,26.6553,25.9721,26.3039,50977000],["2023-03-14",26.6943,27.4264,26.5967,27.3385,47689800],["2023-03-15",27.0652,27.8168,26.9969,27.7289,49322800],["2023-03-16",27.7094,29.5444,27.7094,29.4565,75779500],["2023-03-17",29.2027,30.2568,28.7342,29.0954,80628500],["2023-03-20",29.0856,29.1832,27.9437,28.461,38780100],["2023-03-21",28.3048,28.4707,27.3092,27.7777,55650800],["2023-03-22",27.7973,28.4219,27.4264,27.4557,37415500],["2023-03-23",27.6997,28.461,27.5435,28.3341,43785500],["2023-03-24",28.3438,29.0954,28.2365,28.6562,55912100],["2023-03-27",28.6659,29.0173,28.3829,28.4805,34758200],["2023-03-28",28.3829,28.6269,27.9437,28.5878,37407900],["2023-03-29",29.0563,31.1255,29.0466,30.7644,85556200],["2023-03-30",31.0865,31.799,31.0474,31.3207,70077600],["2023-03-31",31.0377,32.1113,30.9693,31.8868,59765000],["2023-04-03",32.1503,32.7555,31.7599,32.1015,57038300],["2023-04-04",32.0625,33.0288,32.0527,32.3065,55714100],["2023-04-05",32.0137,32.1991,31.5647,32.043,39615700],["2023-04-06",31.8185,32.2089,31.6819,32.0235,28551900],["2023-04-10",31.8185,31.9747,31.4281,31.7404,30534400],["2023-04-11",31.8771,32.3163,31.5452,31.5745,27059100],["2023-04-12",31.9844,32.1015,31.1938,31.2524,37070800],["2023-04-13",31.0572,31.6526,30.8913,31.3598,29722300],["2023-04-14",31.2329,31.4671,30.9303,31.1255,24623600],["2023-04-17",31.1841,31.8575,31.0084,31.3695,29601100],["2023-04-18",31.6526,31.6818,31.0182,31.067,26041400],["2023-04-19",30.3545,30.7644,30.3349,30.4033,25746600],["2023-04-20",30.0226,30.5009,29.9738,30.1202,30255100],["2023-04-21",30.1007,30.1007,29.5053,29.5736,28655800],["2023-04-24",29.4077,29.642,28.9002,28.949,38732500],["2023-04-25",28.7342,28.8611,28.1779,28.1877,38289900],["2023-04-26",28.5,29.0954,28.1486,28.3536,41218800],["2023-04-27",28.0608,29.232,27.8265,29.1442,60186200],["2023-04-28",31.2134,31.7892,30.0714,30.3154,80252400],["2023-05-01",30.3642,30.4911,29.5541,29.5736,36918500],["2023-05-02",29.5736,29.8469,29.0368,29.0563,33463400],["2023-05-03",29.9055,30.3642,29.5248,29.9152,45554500],["2023-05-04",29.8319,31.0864,29.7731,30.616,46104000],["2023-05-05",30.7532,30.7826,30.1161,30.371,35024600],["2023-05-08",30.0867,30.2239,29.7829,30.1553,30882800],["2023-05-09",29.7731,29.9691,29.3125,29.4987,30706500],["2023-05-10",29.6849,29.7927,28.9009,29.3713,40526500],["2023-05-11",29.0087,29.0871,28.2443,28.2835,47144400],["2023-05-12",28.4501,28.5187,28.1463,28.3717,24153800],["2023-05-15",28.3227,29.2341,28.3031,29.2047,28717500],["2023-05-16",29.0283,29.3027,28.6265,28.6363,22812000],["2023-05-17",28.9303,28.9695,28.1071,28.2933,41667300],["2023-05-18",28.4207,29.1655,28.2933,29.0871,36529200],["2023-05-19",29.0087,29.6359,28.9107,29.3321,40683000],["2023-05-22",29.2537,29.8417,29.2243,29.6751,28693400],["2023-05-23",29.4497,29.5967,28.9009,28.9205,29400900],["2023-05-24",28.7245,28.9009,28.2443,28.4207,28045800],["2023-05-25",27.7249,27.7249,26.3235,26.8527,78009400],["2023-05-26",26.8919,28.5089,26.5587,28.4207,71910600],["2023-05-30",29.1067,29.4399,28.4207,29.3909,54874800],["2023-05-31",29.1067,31.645,29.0773,30.812,136243800],["2023-06-01",31.1648,31.302,30.4004,30.5082,52667400],["2023-06-02",30.7728,30.959,30.2141,30.6846,36521000],["2023-06-05",30.6846,30.7728,29.2341,29.2635,48244100],["2023-06-06",29.1753,30.8218,29.1067,30.3416,42295300],["2023-06-07",30.4102,30.7434,30.3122,30.6552,39098000],["2023-06-08",30.8022,31.2138,30.4396,31.1844,35199000],["2023-06-09",31.2922,31.351,30.0671,30.714,40218000],["2023-06-12",30.7728,32.6348,30.7336,32.4094,59881600],["2023-06-13",33.0954,33.2718,32.4094,33.2326,51990000],["2023-06-14",33.1934,34.8889,33.1248,34.8693,74404300],["2023-06-15",34.5753,35.6925,34.5165,35.1045,67676300],["2023-06-16",35.6337,36.0649,34.8889,35.6435,110240300],["2023-06-20",36.0355,36.3687,34.0264,34.3008,65970200],["2023-06-21",34.2224,34.3499,32.1742,32.2428,70973500],["2023-06-22",32.037,32.576,31.4882,32.0566,45740300],["2023-06-23",31.5666,32.7818,31.3902,32.3408,46327100],["2023-06-26",32.527,33.311,32.4388,32.674,38952400],["2023-06-27",32.5564,33.5462,32.3506,33.4188,33038900],["2023-06-28",32.9386,33.1346,32.3702,32.8994,33906900],["2023-06-29",32.674,32.674,31.841,32.2526,38313000],["2023-06-30",32.6936,32.8896,32.4976,32.772,33811300],["2023-07-03",32.87,33.213,32.478,32.9484,15753000],["2023-07-05",32.6446,32.6642,31.8508,31.8606,37664700],["2023-07-06",31.2628,31.4,30.7532,31.3314,41693600],["2023-07-07",31.3608,31.7626,31.1844,31.2138,28356300],["2023-07-10",31.2334,32.1742,31.1354,32.086,36305700],["2023-07-11",32.1644,32.6936,31.8508,32.6348,28148800],["2023-07-12",33.017,33.3992,32.3996,33.3012,37762200],["2023-07-13",33.4678,33.6148,32.9484,33.1934,32745800],["2023-07-14",33.1052,33.1934,32.3408,32.4878,30438700],["2023-07-17",32.4976,33.9088,32.4094,33.6834,34111200],["2023-07-18",33.5952,34.0068,33.1542,33.8108,29662200],["2023-07-19",33.7128,34.144,33.6442,33.7716,26486700],["2023-07-20",33.0268,33.5266,32.5662,32.7034,37878000],["2023-07-21",33.0562,33.5658,32.7524,33.3404,79737000],["2023-07-24",33.164,33.7716,32.8896,32.9582,25225800],["2023-07-25",33.0268,33.654,32.7328,33.4188,31771100],["2023-07-26",33.0464,33.8402,33.0268,33.6736,32643200],["2023-07-27",34.1244,34.3303,33.4286,33.8598,58890800],["2023-07-28",36.0159,36.2511,34.8007,36.0943,90863000],["2023-07-31",36.1335,36.4471,34.9575,35.0555,55630700],["2023-08-01",35.1045,35.3005,34.5753,35.0849,24702200],["2023-08-02",34.4479,34.4773,33.5952,33.703,39052000],["2023-08-03",33.605,34.3303,33.4482,34.1735,24817900],["2023-08-04",33.9128,34.975,33.9128,34.562,26674900],["2023-08-07",34.8275,34.9652,34.1784,34.6505,22486900],["2023-08-08",34.0997,34.5226,33.303,34.4439,34753600],["2023-08-09",34.4243,34.5226,33.6669,33.7161,28720200],["2023-08-10",34.1292,34.5128,33.9128,34.1095,30957300],["2023-08-11",33.8931,34.3751,33.7948,34.3161,28783700],["2023-08-14",34.0997,35.1226,33.903,35.0931,36896100],["2023-08-15",34.8275,35.0439,34.1784,34.198,27420300],["2023-08-16",33.9521,34.0603,32.9096,32.9784,35757300],["2023-08-17",33.0079,33.0374,31.8178,32.0441,39906700],["2023-08-18",31.6998,32.3686,31.6506,32.2113,23701100],["2023-08-21",32.0637,32.6244,31.4933,32.5949,43718200],["2023-08-22",32.6735,33.244,32.29,32.349,23425300],["2023-08-23",32.3391,33.5882,32.2604,33.421,32324300],["2023-08-24",33.1653,33.5292,31.9555,32.0539,37931000],["2023-08-25",31.9949,32.8506,31.8178,32.703,27324800],["2023-08-28",32.9489,33.2243,32.6637,33.067,22341800],["2023-08-29",32.9391,33.9128,32.9194,33.7456,29943600],["2023-08-30",33.4997,34.0898,33.2243,33.962,26279200],["2023-08-31",33.7554,34.975,33.7358,34.562,48157600],["2023-09-01",35.2013,36.1455,35.1422,36.0078,43808500],["2023-09-05",35.9783,36.7946,35.8602,36.1061,43379400],["2023-09-06",35.9586,36.4307,35.4373,36.3717,39643400],["2023-09-07",36.2241,37.7093,36.1455,37.5519,67659700],["2023-09-08",37.4929,38.1912,37.0897,37.3847,44255200],["2023-09-11",37.611,38.1027,37.2175,37.9552,36349300],["2023-09-12",38.0142,39.4109,38.0142,38.2208,55326600],["2023-09-13",38.1617,38.506,37.6208,38.0732,35407800],["2023-09-14",38.1716,38.2601,37.67,38.0339,30616500],["2023-09-15",37.788,37.8863,37.0011,37.2569,68881200],["2023-09-18",37.0012,37.7585,36.893,37.3651,29322200],["2023-09-19",37.4142,37.4733,35.4275,35.7422,53288100],["2023-09-20",35.6242,35.6537,34.0603,34.1194,57660800],["2023-09-21",34.0013,34.6701,33.8931,34.08,45240600],["2023-09-22",34.2374,34.3161,33.5784,33.6177,29232700],["2023-09-25",33.4407,33.8046,33.2145,33.7259,21729400],["2023-09-26",33.5784,34.2079,33.0866,33.2735,34198300],["2023-09-27",33.362,34.2571,33.3227,34.0407,44369100],["2023-09-28",34.08,35.0734,33.8145,34.6013,32265300],["2023-09-29",35.0636,35.3193,34.5816,34.9652,28763700],["2023-10-02",35.0242,35.3881,34.4046,34.8767,26086200],["2023-10-03",34.6898,35.9389,34.6898,35.1029,45292600],["2023-10-04",35.9192,35.9192,34.7488,35.339,39842200],["2023-10-05",35.3783,35.5062,35.0144,35.2996,25771200],["2023-10-06",35.2799,35.8602,34.6013,35.5947,33262200],["2023-10-09",35.1127,35.575,34.916,35.4668,19376100],["2023-10-10",35.5455,36.1356,35.2209,35.8307,24044100],["2023-10-11",36.0176,36.4209,35.7816,36.2733,19262600],["2023-10-12",36.1946,36.6077,35.7914,36.234,23639200],["2023-10-13",36.1356,36.1848,35.2701,35.3783,28390100],["2023-10-16",35.5455,36.3323,35.4865,35.9586,29555800],["2023-10-17",35.3291,35.752,34.4931,35.4668,24993600],["2023-10-18",34.9357,35.4275,34.8669,35.0537,22086000],["2023-10-19",35.3685,35.7619,34.9357,35.0832,29201800],["2023-10-20",35.0636,35.6832,34.2964,34.3456,32303300],["2023-10-23",34.0308,34.6111,32.8407,33.2932,53924700],["2023-10-24",33.0866,34.139,33.0866,34.021,52673900],["2023-10-25",33.6177,33.8833,32.0146,32.29,44658500],["2023-10-26",32.349,32.6735,31.6211,31.985,59142500],["2023-10-27",34.0898,35.7816,34.0308,34.9554,84128200],["2023-10-30",34.8865,35.3685,34.3456,35.1029,36656300],["2023-10-31",35.0734,35.9684,35.034,35.8996,41185200],["2023-11-01",35.8996,36.7061,35.6832,36.6766,41710700],["2023-11-02",36.9618,37.1979,36.3028,37.0798,35440000],["2023-11-03",37.3749,37.6896,37.0503,37.5126,30502700],["2023-11-06",37.5175,37.6952,37.3498,37.4485,23877200],["2023-11-07",37.7346,38.3859,37.4781,38.2576,32052000],["2023-11-08",38.3366,38.376,37.2511,37.4189,33483400],["2023-11-09",37.5471,38.0109,37.2708,37.3004,48955800],["2023-11-10",37.7346,38.4747,37.7346,38.3464,38862500],["2023-11-13",37.8432,38.0603,37.6359,37.7248,24558300],["2023-11-14",38.2872,38.9681,37.5669,38.8892,45457400],["2023-11-15",39.0668,40.3003,39.0569,40.0733,47392100],["2023-11-16",40.4582,42.8264,40.2805,42.7771,86405700],["2023-11-17",42.3429,43.231,41.9975,43.231,49735000],["2023-11-20",43.2014,44.3362,43.2014,44.1487,44564900],["2023-11-21",43.9119,44.0698,42.7278,43.0633,37252100],["2023-11-22",43.4481,44.0402,42.9646,43.0929,31481200],["2023-11-24",43.1027,43.4185,43.0337,43.379,13037100],["2023-11-27",43.0731,43.9612,43.0731,43.4974,33339900],["2023-11-28",43.1126,43.7935,43.083,43.6455,24548900],["2023-11-29",44.0106,44.7408,44.0106,44.3461,38982000],["2023-11-30",44.0599,44.4941,43.8231,44.1093,46263000],["2023-12-01",43.7737,43.7737,42.2936,43.1619,43928400],["2023-12-04",42.7278,42.7376,41.139,41.7903,50417600],["2023-12-05",41.3561,41.7311,41.0601,41.366,31859300],["2023-12-06",41.9186,42.0271,40.6259,40.7246,31992300],["2023-12-07",41.1982,41.8791,40.6358,41.593,29118700],["2023-12-08",41.287,42.3922,41.2574,42.1357,42815000],["2023-12-11",42.5896,44.1389,42.5107,43.9514,48288200],["2023-12-12",43.7737,43.8527,43.0534,43.458,31452200],["2023-12-13",43.4975,44.129,42.7574,43.981,35216100],["2023-12-14",44.4152,46.4479,44.0599,44.5829,70620800],["2023-12-15",45.3329,46.6453,45.0664,45.55,84583400],["2023-12-18",45.5401,45.619,44.8,45.0862,27895700],["2023-12-19",44.9974,46.0631,44.9085,46.0434,35358800],["2023-12-20",46.0236,46.3295,45.096,45.1552,38159100],["2023-12-21",45.8657,46.4973,45.4118,46.4578,28320500],["2023-12-22",46.6256,47.5235,46.5762,47.3656,30095700],["2023-12-26",48.2735,49.8523,48.0663,49.8326,60287400],["2023-12-27",49.9609,50.6023,49.5267,50.0892,52148000],["2023-12-28",50.1385,50.1977,49.4971,49.7241,27705200],["2023-12-29",49.6352,49.9017,49.1122,49.5859,29288700],["2024-01-02",48.5498,48.7274,46.8229,47.1683,45905700],["2024-01-03",46.4775,47.1782,46.1815,46.4282,35858400],["2024-01-04",45.1158,46.5367,44.6421,46.2506,47797800],["2024-01-05",46.4085,47.1979,46.0236,46.2703,34344000],["2024-01-08",46.4479,48.1156,46.3493,47.8097,42135100],["2024-01-09",47.3755,47.9182,47.1683,47.415,30097000],["2024-01-10",47.6025,47.6617,46.3196,46.8426,31480200],["2024-01-11",46.813,47.2078,46.1124,47.0104,31707900],["2024-01-12",46.9709,47.04,45.994,46.4973,27587900],["2024-01-16",46.3591,46.596,45.7671,46.4381,43720700],["2024-01-17",45.8065,45.8065,45.0467,45.4513,33488000],["2024-01-18",46.4085,46.9413,45.5598,46.1223,46681300],["2024-01-19",46.3789,48.1156,45.8263,47.5137,55979800],["2024-01-22",48.2044,48.5202,47.0104,47.5827,45639500],["2024-01-23",47.4841,48.2932,46.6946,48.2439,37224100],["2024-01-24",48.5202,49.1122,47.6321,48.4412,49375800],["2024-01-25",49.3392,49.6352,48.3228,48.8952,84845100],["2024-01-26",43.5961,44.8099,42.7771,43.0731,127665300],["2024-01-29",43.1323,43.4086,42.2442,43.2606,51790900],["2024-01-30",43.0929,43.2409,42.3232,42.3528,47958800],["2024-01-31",42.0074,43.2113,41.8002,42.5107,51584200],["2024-02-01",42.5797,42.9942,41.9285,42.787,38819900],["2024-02-02",42.4317,42.5699,41.0502,42.037,53683500],["2024-02-05",42.0567,42.5797,41.8693,42.2048,28890300],["2024-02-06",42.2592,42.3384,41.705,42.2988,34068200],["2024-02-07",42.4472,42.6551,42.1107,42.3384,34269200],["2024-02-08",42.279,42.5264,41.893,42.0613,33206500],["2024-02-09",42.1107,43.0707,41.9623,42.8629,51193000],["2024-02-12",42.9421,44.575,42.8728,43.5755,51107300],["2024-02-13",42.5561,43.1796,42.3186,42.7144,36622200],["2024-02-14",43.3676,43.8328,42.9421,43.7338,36186200],["2024-02-15",44.2979,44.8027,43.5656,43.5953,44024500],["2024-02-16",43.5755,43.7635,42.6749,43.0608,29975300],["2024-02-20",43.8031,44.7037,42.9718,44.0604,61514100],["2024-02-21",44.0208,44.2286,42.6353,43.0212,57485200],["2024-02-22",44.2188,44.2188,42.0909,42.5363,62809300],["2024-02-23",42.6848,43.0608,42.2196,42.5462,33810700],["2024-02-26",43.0509,43.2291,42.3779,42.5462,27035400],["2024-02-27",42.8035,42.8233,42.0711,42.2889,25126400],["2024-02-28",42.0019,42.0118,41.4773,41.5565,26928500],["2024-02-29",41.9326,42.7045,41.9227,42.6056,48875100],["2024-03-01",42.9619,43.813,42.6848,43.3676,41426100],["2024-03-04",43.813,46.1288,43.3973,45.1392,59990800],["2024-03-05",44.1,44.4068,42.2493,42.7144,56655100],["2024-03-06",43.4765,45.0402,43.1103,44.0505,52652000],["2024-03-07",45.0798,45.9408,44.7136,45.6736,50378200],["2024-03-08",45.9606,46.1486,43.5458,43.5458,54916600],["2024-03-11",43.4171,44.4662,43.2093,44.3969,35051000],["2024-03-12",44.5948,44.8027,44.001,44.773,31795800],["2024-03-13",44.0505,44.5157,42.754,42.7837,53195900],["2024-03-14",42.7837,42.9025,42.0711,42.3087,38100000],["2024-03-15",42.0118,42.7045,41.9128,42.1998,66952900],["2024-03-18",42.6452,42.9322,42.1602,42.2691,27668300],["2024-03-19",41.8138,41.8534,41.0122,41.6159,34673000],["2024-03-20",42.5462,42.566,40.9825,41.7644,74865000],["2024-03-21",42.5462,43.1499,41.8831,41.9821,50807600],["2024-03-22",41.8138,42.3582,41.6555,42.1305,28503100],["2024-03-25",40.4679,41.7841,40.1512,41.3982,47276500],["2024-03-26",41.5169,41.8336,41.2299,41.5565,39109700],["2024-03-27",42.1008,43.3775,42.0613,43.3181,51017800],["2024-03-28",43.3082,44.1396,43.2588,43.714,54204200],["2024-04-01",43.8328,44.9412,43.7239,44.0604,31712600],["2024-04-02",43.4765,43.6249,43.0509,43.4864,32748400],["2024-04-03",40.9726,41.22,39.8048,39.9137,83718000],["2024-04-04",40.171,40.359,39.2902,39.3199,57307200],["2024-04-05",38.9438,39.0526,38.1124,38.3104,67263000],["2024-04-08",38.2411,38.4588,37.5186,37.5879,56967800],["2024-04-09",37.6572,38.1817,36.9446,37.9343,78671700],["2024-04-10",37.6275,37.8254,36.6378,36.816,51108400],["2024-04-11",37.0436,37.2811,36.6972,37.2415,41909100],["2024-04-12",36.3112,36.3211,35.2325,35.3216,80254800],["2024-04-15",35.6679,36.3211,35.5195,35.9352,50751600],["2024-04-16",35.8956,36.1331,35.3908,35.8857,30607500],["2024-04-17",35.7273,35.757,35.0049,35.3117,41173300],["2024-04-18",35.0543,35.2919,34.4111,34.6783,42334400],["2024-04-19",34.7673,34.7673,33.8271,33.8469,59070300],["2024-04-22",34.0647,34.2131,33.7282,34.0548,39909900],["2024-04-23",33.9855,34.2428,33.8271,33.9261,46834000],["2024-04-24",34.5001,34.8168,33.9855,34.1438,53261100],["2024-04-25",34.2032,34.9356,34.1438,34.7475,66549400],["2024-04-26",31.4519,31.9072,30.3237,31.5509,119742500],["2024-04-29",31.5311,31.5806,30.7493,31.0363,58533300],["2024-04-30",30.7196,30.8581,30.106,30.1554,72346400],["2024-05-01",29.8585,30.7196,29.7101,30.0565,60654800],["2024-05-02",30.2742,30.3534,29.8783,30.195,50899400],["2024-05-03",30.6602,30.7394,30.3831,30.581,36794800],["2024-05-06",30.9238,31.0033,30.5363,30.7748,36185600],["2024-05-07",30.894,31.2518,30.417,30.4866,44683400],["2024-05-08",29.8109,29.9599,29.5426,29.8109,63734600],["2024-05-09",29.7413,30.1984,29.6221,29.9003,45003400],["2024-05-10",30.1388,30.268,29.6519,29.6618,42931300],["2024-05-13",29.8407,30.9338,29.8109,30.3177,51459100],["2024-05-14",30.427,30.9139,30.417,30.8543,47759900],["2024-05-15",31.1822,31.2021,30.6158,31.0729,36992900],["2024-05-16",31.4306,32.0566,31.3213,31.8281,47752800],["2024-05-17",31.8579,31.9076,31.3909,31.6294,41449800],["2024-05-20",31.6492,32.2156,31.5598,31.8977,31989000],["2024-05-21",31.7784,32.0368,31.4207,31.5399,42975400],["2024-05-22",31.7089,31.8678,30.904,31.2219,36706400],["2024-05-23",31.2518,31.371,29.6817,29.8904,62014500],["2024-05-24",30.0991,30.8245,29.9401,30.5264,42434500],["2024-05-28",30.745,31.1723,30.4667,30.8642,36799100],["2024-05-29",30.2779,30.4767,29.9202,29.9401,35848600],["2024-05-30",30.0196,30.3077,29.8705,29.9997,33351000],["2024-05-31",30.0295,30.7648,29.7513,30.6555,95797500],["2024-06-03",30.8344,30.8741,29.8606,30.0991,35544900],["2024-06-04",30.5562,30.5562,29.7513,29.8407,51027200],["2024-06-05",30.0792,30.6456,29.8208,30.586,44161700],["2024-06-06",30.3574,30.3972,29.9699,30.2282,34248100],["2024-06-07",30.0593,30.586,30.0196,30.5462,34085500],["2024-06-10",30.3574,30.7549,30.0991,30.7152,37396500],["2024-06-11",30.576,30.8344,30.3376,30.7251,25326900],["2024-06-12",31.2617,31.2816,30.1984,30.5661,51323900],["2024-06-13",30.1885,30.3872,29.95,30.268,33787200],["2024-06-14",30.0991,30.3674,30.0196,30.2581,28125900],["2024-06-17",30.1487,30.8046,29.9898,30.7847,36235300],["2024-06-18",30.7947,31.2716,30.3077,30.4369,33294700],["2024-06-20",30.3674,30.9139,30.2581,30.427,43826300],["2024-06-21",30.6555,31.1623,30.4767,30.894,90795200],["2024-06-24",30.9437,31.2219,30.3376,30.3773,40611800],["2024-06-25",30.5065,30.6357,30.0991,30.5462,29323600],["2024-06-26",30.4469,30.4866,30.0792,30.3475,30743000],["2024-06-27",30.2282,30.4667,30.0991,30.3972,30184300],["2024-06-28",30.5562,31.1126,30.5264,30.7748,41467700],["2024-07-01",30.7152,30.8245,30.417,30.6456,32401800],["2024-07-02",30.6655,31.1126,30.3972,30.8741,35999300],["2024-07-03",30.9238,31.1424,30.7152,31.0331,24065700],["2024-07-05",31.2021,32.1361,31.1126,31.8182,45309400],["2024-07-08",32.8218,33.8751,32.6131,33.7757,82315900],["2024-07-09",34.7992,34.998,33.5074,34.372,97546900],["2024-07-10",34.2229,34.7496,33.9149,34.6502,52256200],["2024-07-11",34.8092,34.9284,33.1,33.2888,55213700],["2024-07-12",33.5571,35.2563,33.5571,34.2726,62792600],["2024-07-15",34.4813,35.0079,34.0937,34.2428,39847900],["2024-07-16",34.1434,34.2328,33.6267,34.1235,28409900],["2024-07-17",35.8526,36.9258,34.1832,34.2428,112304200],["2024-07-18",34.7396,36.0712,34.3123,34.6502,84188600],["2024-07-19",34.3521,34.362,32.6429,32.7721,69628700],["2024-07-22",33.0702,33.1994,32.5535,33.1596,48503700],["2024-07-23",32.7522,33.0205,32.6231,32.7423,29466400],["2024-07-24",32.3249,32.5932,31.4604,31.5002,62216700],["2024-07-25",31.1723,31.7883,30.7549,30.904,49774000],["2024-07-26",31.2319,31.3611,30.8245,31.1524,38352500],["2024-07-29",31.2219,31.2716,30.5959,30.6357,32342200],["2024-07-30",30.6555,30.7152,29.8208,29.9401,48256600],["2024-07-31",30.3475,30.6754,30.0891,30.5462,56110600],["2024-08-01",30.2382,30.5164,28.7079,28.8669,107672500],["2024-08-02",21.8017,21.8414,20.2913,21.3446,300895900],["2024-08-05",20.0727,20.2615,19.1684,19.9832,147385700],["2024-08-06",20.1919,20.5,19.6255,19.705,106670400],["2024-08-07",19.92,20.25,18.95,18.99,97972300],["2024-08-08",19.1,20.55,18.84,20.49,96836800],["2024-08-09",20.08,20.15,19.5,19.71,76394500],["2024-08-12",19.87,19.97,19.0,19.36,54677600],["2024-08-13",19.48,20.48,19.47,20.47,77511300],["2024-08-14",20.49,20.5,19.79,19.92,56758200],["2024-08-15",20.32,21.06,20.23,20.69,84814900],["2024-08-16",20.53,20.9,20.41,20.87,48582700],["2024-08-19",20.89,21.86,20.84,21.52,65956300],["2024-08-20",21.21,21.23,20.82,20.99,84161300],["2024-08-21",21.07,21.44,21.07,21.41,57028900],["2024-08-22",21.39,21.4,20.04,20.1,81444700],["2024-08-23",20.32,20.93,20.26,20.54,73398400],["2024-08-26",20.53,20.56,19.95,20.13,58534800],["2024-08-27",20.13,20.26,19.84,20.07,43862000],["2024-08-28",19.98,20.11,19.51,19.61,50144900],["2024-08-29",19.76,20.6,19.75,20.13,64529700],["2024-08-30",21.25,22.12,21.0,22.04,177785400],["2024-09-03",21.54,21.69,19.99,20.1,115305500],["2024-09-04",19.76,20.05,19.28,19.43,85871900],["2024-09-05",19.28,19.9,19.24,19.4,65388800],["2024-09-06",19.44,19.49,18.64,18.89,92686500],["2024-09-09",19.0,19.54,18.95,19.07,64244100],["2024-09-10",19.03,19.11,18.51,18.98,55621300],["2024-09-11",19.01,19.69,18.52,19.64,71403100],["2024-09-12",19.43,19.54,19.04,19.36,51520600],["2024-09-13",19.49,19.8,19.49,19.66,44236300],["2024-09-16",20.03,21.07,19.76,20.91,149337000],["2024-09-17",21.71,22.58,21.24,21.47,196249800],["2024-09-18",21.36,21.74,20.72,20.77,118727900],["2024-09-19",21.28,21.69,21.03,21.14,99829200],["2024-09-20",20.89,23.14,20.35,21.84,260377900],["2024-09-23",22.43,22.82,22.03,22.56,184439100],["2024-09-24",22.53,23.11,22.29,22.81,113082500],["2024-09-25",22.8,24.06,22.73,23.54,117013400],["2024-09-26",24.28,24.42,23.25,23.92,95416900],["2024-09-27",24.16,24.66,23.7,23.91,85883300],["2024-09-30",23.74,23.95,23.09,23.46,66308200],["2024-10-01",23.46,23.72,22.26,22.69,86344400],["2024-10-02",22.67,23.07,22.35,22.39,59033900],["2024-10-03",22.14,22.73,21.65,22.26,49565900],["2024-10-04",22.7,22.91,22.3,22.59,49845500],["2024-10-07",22.4,22.65,22.02,22.38,54928700],["2024-10-08",22.25,23.42,22.05,23.32,58650500],["2024-10-09",23.25,23.48,23.06,23.46,44759000],["2024-10-10",23.19,23.53,22.96,23.22,44874600],["2024-10-11",23.05,23.82,22.98,23.56,43585300],["2024-10-14",23.58,23.77,23.27,23.44,35403600],["2024-10-15",23.41,23.72,22.47,22.66,68900600],["2024-10-16",22.38,22.54,21.74,22.31,62151800],["2024-10-17",22.72,22.82,22.4,22.44,43807600],["2024-10-18",22.61,22.82,22.5,22.77,39971700],["2024-10-21",22.61,22.88,22.25,22.84,39727000],["2024-10-22",22.73,22.82,22.17,22.4,50160400],["2024-10-23",22.3,22.43,21.58,21.98,45799100],["2024-10-24",22.09,22.37,21.97,22.34,40554400],["2024-10-25",22.42,23.34,22.41,22.68,67503000],["2024-10-28",22.67,23.27,22.56,22.92,41915000],["2024-10-29",22.87,23.14,22.41,22.9,83422200],["2024-10-30",22.42,22.93,22.26,22.3,50941200],["2024-10-31",22.15,22.25,21.47,21.52,112485500],["2024-11-01",23.0,23.58,21.91,23.2,173471100],["2024-11-04",22.96,23.0,22.0,22.52,84616300],["2024-11-05",22.58,23.58,22.4,23.32,59153300],["2024-11-06",24.3,25.12,24.05,25.05,116760500],["2024-11-07",25.43,26.38,25.19,26.23,101489300],["2024-11-08",26.0,26.43,25.83,26.2,76428000],["2024-11-11",25.96,26.29,24.83,25.05,80185300],["2024-11-12",24.66,24.96,23.89,24.16,62539700],["2024-11-13",24.06,25.14,24.02,24.92,58202000],["2024-11-14",25.12,25.61,24.93,25.03,49252100],["2024-11-15",24.81,24.82,24.23,24.35,55104900],["2024-11-18",24.33,25.02,24.16,24.84,59589500],["2024-11-19",24.5,24.54,24.1,24.2,61190900],["2024-11-20",24.07,24.21,23.55,24.01,50191500],["2024-11-21",24.08,24.77,23.83,24.44,58928400],["2024-11-22",24.35,24.68,24.14,24.5,36784700],["2024-11-25",25.04,25.57,24.76,24.87,91128400],["2024-11-26",24.95,24.99,23.81,24.05,69613600],["2024-11-27",23.83,23.93,23.06,23.65,53992300],["2024-11-29",23.72,24.28,23.6,24.05,36616800],["2024-12-02",24.84,25.48,23.44,23.93,150497900],["2024-12-03",23.68,23.75,22.44,22.47,138160500],["2024-12-04",22.53,22.54,21.81,21.96,104649000],["2024-12-05",22.04,22.19,20.66,20.8,167993500],["2024-12-06",20.95,21.05,20.66,20.92,78539100],["2024-12-09",20.92,21.06,20.73,20.81,68818200],["2024-12-10",20.83,20.86,19.96,20.16,90004800],["2024-12-11",20.14,20.25,19.87,20.12,75209300],["2024-12-12",20.02,20.9,19.92,20.78,77695000],["2024-12-13",20.6,20.8,20.25,20.34,55104100],["2024-12-16",20.17,21.1,20.0,20.83,73832900],["2024-12-17",20.64,20.77,20.29,20.44,51767200],["2024-12-18",20.48,20.58,19.21,19.3,86041200],["2024-12-19",19.53,19.69,19.03,19.06,69117800],["2024-12-20",18.97,19.76,18.9,19.52,108453700],["2024-12-23",19.58,20.23,19.52,20.2,57988400],["2024-12-24",20.22,20.4,19.96,20.4,29884000],["2024-12-26",20.23,20.67,20.08,20.44,39846200],["2024-12-27",20.21,20.61,20.09,20.3,48260800],["2024-12-30",20.01,20.11,19.73,19.82,59608100],["2024-12-31",19.99,20.4,19.88,20.05,49846700],["2025-01-02",20.23,20.43,20.0,20.22,46438500],["2025-01-03",20.39,20.67,20.06,20.56,48983900],["2025-01-06",20.83,20.98,19.78,19.87,83271000],["2025-01-07",20.02,20.34,19.9,20.01,61726100],["2025-01-08",19.83,20.12,19.71,19.88,47897100],["2025-01-10",19.66,19.66,18.91,19.15,71244600],["2025-01-13",18.92,19.25,18.73,19.2,50669000],["2025-01-14",19.36,19.52,18.82,19.2,47147500],["2025-01-15",19.4,19.77,19.17,19.72,56306000],["2025-01-16",19.75,19.95,19.4,19.67,44898100],["2025-01-17",21.26,21.62,20.79,21.49,166483900],["2025-01-21",22.03,22.41,21.75,21.77,96262200],["2025-01-22",21.73,22.29,21.57,21.86,60972600],["2025-01-23",21.69,21.75,21.35,21.57,55778200],["2025-01-24",21.36,21.41,20.75,20.83,66300600],["2025-01-27",20.81,21.06,20.14,20.29,83582100],["2025-01-28",20.34,20.34,19.74,19.8,73411400],["2025-01-29",19.87,20.08,19.66,19.75,86506800],["2025-01-30",19.72,20.1,19.43,20.01,108167000],["2025-01-31",20.1,20.33,19.38,19.43,117081700],["2025-02-03",18.97,19.75,18.78,19.38,77523100],["2025-02-04",19.1,19.53,19.02,19.29,54098200],["2025-02-05",19.19,19.77,18.91,19.65,66059200],["2025-02-06",19.51,19.7,19.22,19.38,45553800],["2025-02-07",19.35,19.36,19.03,19.1,58277900],["2025-02-10",19.25,20.08,19.24,19.77,73007300],["2025-02-11",19.87,21.88,19.86,20.97,150960700],["2025-02-12",21.98,22.56,20.93,22.48,162631200],["2025-02-13",22.84,24.83,22.79,24.13,248661300],["2025-02-14",24.36,25.19,22.86,23.6,230254100],["2025-02-18",24.6,27.55,24.49,27.39,284292200],["2025-02-19",25.98,26.33,25.46,25.72,151881700],["2025-02-20",25.56,26.12,24.48,26.09,144939600],["2025-02-21",25.96,26.29,24.84,24.87,111630900],["2025-02-24",24.55,24.8,23.62,24.27,91358100],["2025-02-25",24.21,24.28,22.77,22.99,88886500],["2025-02-26",23.25,23.82,23.21,23.52,67449300],["2025-02-27",23.7,24.4,23.07,23.09,97871900],["2025-02-28",23.02,24.44,22.64,23.73,104133800],["2025-03-03",25.0,25.04,22.52,22.74,141348700],["2025-03-04",22.54,22.63,20.76,21.33,152182200],["2025-03-05",21.33,21.36,20.18,20.81,127219300],["2025-03-06",20.26,21.13,20.0,20.75,96466400],["2025-03-07",20.27,21.2,20.11,20.64,81099600],["2025-03-10",20.24,20.51,19.65,19.93,82760600],["2025-03-11",19.97,20.06,19.29,19.78,80789000],["2025-03-12",20.79,21.17,20.21,20.68,128671100],["2025-03-13",23.5,24.53,23.13,23.7,243261000],["2025-03-14",23.68,24.37,23.52,24.05,116901600],["2025-03-17",24.42,26.15,24.37,25.69,160723600],["2025-03-18",25.55,26.41,25.39,25.92,132488800],["2025-03-19",24.9,25.23,24.03,24.12,135491400],["2025-03-20",23.77,24.31,23.73,23.96,68937600],["2025-03-21",23.6,24.7,23.49,24.26,94110700],["2025-03-24",24.72,24.99,24.13,24.22,69169000],["2025-03-25",24.18,24.75,24.11,24.2,51743300],["2025-03-26",24.25,24.42,23.25,23.42,59496700],["2025-03-27",23.29,23.76,22.86,23.62,57720600],["2025-03-28",23.35,23.58,22.56,22.71,58365300],["2025-03-31",22.38,22.75,21.75,22.71,65832000],["2025-04-01",22.56,22.62,21.66,22.05,64060400],["2025-04-02",21.89,22.38,21.7,21.98,58878800],["2025-04-03",21.4,23.9,20.86,22.43,242972100],["2025-04-04",21.7,22.2,19.7,19.85,175014700],["2025-04-07",19.14,20.67,18.56,19.57,142491200],["2025-04-08",20.06,20.39,17.67,18.13,163982700],["2025-04-09",18.07,21.73,17.98,21.53,224183500],["2025-04-10",20.68,20.82,19.16,19.88,129064900],["2025-04-11",19.25,19.8,18.18,19.74,128425800],["2025-04-14",20.59,21.05,19.98,20.31,101964400],["2025-04-15",20.2,20.47,19.81,19.85,64056900],["2025-04-16",19.34,19.43,18.72,19.23,89469700],["2025-04-17",18.91,19.1,18.56,18.93,85646700],["2025-04-21",18.93,18.99,18.25,18.84,72409900],["2025-04-22",19.06,19.74,19.04,19.51,83365600],["2025-04-23",20.72,21.03,20.31,20.59,97188100],["2025-04-24",21.04,21.55,20.88,21.49,117086200],["2025-04-25",19.73,20.18,19.34,20.05,147711200],["2025-04-28",20.12,21.08,20.05,20.51,96624400],["2025-04-29",20.31,20.85,20.22,20.34,70031900],["2025-04-30",19.71,20.18,19.55,20.1,68297300],["2025-05-01",20.22,20.65,19.94,19.98,72607500],["2025-05-02",20.26,20.78,20.21,20.62,63298500],["2025-05-05",20.39,20.58,20.24,20.27,44237000],["2025-05-06",19.92,20.12,19.77,19.94,51330800],["2025-05-07",19.97,20.37,19.82,20.31,61002600],["2025-05-08",21.01,21.24,20.64,21.0,71651700],["2025-05-09",21.2,21.45,20.83,21.42,51768600],["2025-05-12",22.18,22.67,21.88,22.18,94578700],["2025-05-13",22.36,22.88,22.3,22.56,76850400],["2025-05-14",22.35,22.46,21.46,21.52,91584800],["2025-05-15",21.23,21.63,21.19,21.55,66705500],["2025-05-16",21.53,21.76,21.35,21.66,55795100],["2025-05-19",21.18,21.56,21.05,21.38,64279100],["2025-05-20",21.33,21.41,21.12,21.27,48497400],["2025-05-21",21.19,21.63,20.59,20.69,62904700],["2025-05-22",20.73,20.9,20.51,20.55,56077500],["2025-05-23",20.16,20.27,19.94,20.05,68206100],["2025-05-27",20.44,20.67,20.18,20.55,69504600],["2025-05-28",20.57,20.64,20.33,20.37,46096500],["2025-05-29",20.54,20.6,20.1,20.25,66372200],["2025-05-30",20.26,20.26,19.31,19.55,114281900],["2025-06-02",19.48,19.82,19.37,19.74,67885500],["2025-06-03",19.75,20.41,19.4,20.29,80401900],["2025-06-04",20.34,20.5,20.01,20.25,71166500],["2025-06-05",20.27,20.55,19.85,19.99,72458400],["2025-06-06",20.17,20.44,20.03,20.06,70072800],["2025-06-09",20.22,20.96,20.22,20.48,92893900],["2025-06-10",20.5,22.44,20.28,22.08,171457000],["2025-06-11",21.78,21.83,20.38,20.68,146784500],["2025-06-12",20.5,20.98,20.41,20.77,78175900],["2025-06-13",20.33,20.6,20.1,20.14,87655900],["2025-06-16",20.41,20.93,20.3,20.74,86745100],["2025-06-17",20.63,21.48,20.62,20.8,87512200],["2025-06-18",20.81,21.6,20.66,21.49,94200600],["2025-06-20",21.7,21.89,20.88,21.08,133472800],["2025-06-23",21.07,21.58,20.73,21.19,81461000],["2025-06-24",21.34,22.69,21.33,22.55,130368700],["2025-06-25",22.58,22.77,22.13,22.2,64975100],["2025-06-26",22.4,22.62,22.21,22.5,63229300],["2025-06-27",22.71,23.38,22.42,22.69,95542400],["2025-06-30",22.97,22.97,22.27,22.4,77102400],["2025-07-01",22.33,23.16,22.28,22.85,79094900],["2025-07-02",22.53,22.77,21.52,21.88,138245300],["2025-07-03",22.15,22.63,21.99,22.49,61176000],["2025-07-07",22.21,22.39,21.86,22.0,80725200],["2025-07-08",22.18,23.79,22.13,23.59,119545500],["2025-07-09",23.29,23.53,23.13,23.44,70247700],["2025-07-10",23.63,24.04,23.48,23.82,54599800],["2025-07-11",23.56,23.66,23.16,23.43,49367900],["2025-07-14",23.24,23.4,22.88,23.3,48420500],["2025-07-15",23.57,23.78,22.9,22.92,66099400],["2025-07-16",22.99,23.13,22.25,22.69,58865900],["2025-07-17",22.66,23.05,22.59,22.8,49384000],["2025-07-18",23.22,23.59,22.9,23.1,60195600],["2025-07-21",23.4,23.83,23.16,23.26,61658000],["2025-07-22",23.34,23.54,23.08,23.24,53969800],["2025-07-23",23.26,23.62,22.92,23.49,68711700],["2025-07-24",23.49,23.58,22.6,22.63,131963300],["2025-07-25",20.68,21.05,20.36,20.7,245077700],["2025-07-28",20.82,21.29,20.65,20.68,86105600],["2025-07-29",20.69,20.85,20.34,20.41,100831500],["2025-07-30",20.43,20.62,20.08,20.34,67420300],["2025-07-31",20.17,20.23,19.66,19.8,90665200],["2025-08-01",19.5,19.55,18.97,19.31,86496100],["2025-08-04",19.52,19.59,19.35,19.5,69249400],["2025-08-05",19.7,20.54,19.68,20.19,97338200],["2025-08-06",20.12,20.48,19.87,20.41,67074200],["2025-08-07",20.0,20.44,19.6,19.77,131382800],["2025-08-08",20.0,20.02,19.61,19.95,75415000],["2025-08-11",20.45,21.6,20.44,20.65,175545600],["2025-08-12",21.2,21.86,20.76,21.81,134153600],["2025-08-13",21.62,22.3,21.36,22.22,86024400],["2025-08-14",21.99,24.2,21.9,23.86,188052500],["2025-08-15",25.01,25.65,24.11,24.56,310161100],["2025-08-18",24.0,24.9,23.21,23.66,212515600],["2025-08-19",24.94,26.53,24.94,25.31,297659200],["2025-08-20",24.9,24.93,23.33,23.54,161149400],["2025-08-21",23.53,23.57,22.78,23.5,97718300],["2025-08-22",23.65,25.23,23.65,24.8,200266800],["2025-08-25",25.5,25.88,24.44,24.55,156825600],["2025-08-26",24.58,24.74,24.1,24.35,78558200],["2025-08-27",24.19,24.99,24.05,24.85,90934400],["2025-08-28",24.96,25.14,24.61,24.93,60035100],["2025-08-29",24.76,24.97,24.28,24.35,63734400],["2025-09-02",23.88,24.24,23.68,24.21,57661800],["2025-09-03",24.09,24.09,23.72,24.0,47822900],["2025-09-04",23.85,24.64,23.75,24.61,59056500],["2025-09-05",24.6,24.71,24.17,24.49,55975300],["2025-09-08",24.48,24.74,24.12,24.48,51122100],["2025-09-09",24.53,24.81,24.27,24.44,42146200],["2025-09-10",24.42,24.87,24.28,24.77,61600700],["2025-09-11",24.76,24.93,24.57,24.61,55536900],["2025-09-12",24.61,24.63,24.05,24.08,52672800],["2025-09-15",24.33,25.46,24.22,24.77,83951600],["2025-09-16",24.82,25.34,24.69,25.27,60336600],["2025-09-17",25.08,25.26,24.45,24.9,63093700],["2025-09-18",31.78,32.38,30.16,30.57,523908000],["2025-09-19",30.38,30.63,29.33,29.58,225702900],["2025-09-22",29.67,30.1,28.73,28.76,130314500],["2025-09-23",28.99,30.2,28.82,29.34,126317900],["2025-09-24",29.38,31.7,29.23,31.22,164458500],["2025-09-25",31.61,34.25,31.21,33.99,295709300],["2025-09-26",35.02,36.3,34.49,35.5,268583300],["2025-09-29",34.52,35.05,33.73,34.48,152605900],["2025-09-30",33.93,34.24,33.02,33.55,124818400],["2025-10-01",33.53,36.06,33.5,35.94,162649700],["2025-10-02",35.76,37.57,35.44,37.3,149361700],["2025-10-03",37.95,38.08,36.45,36.83,125359300],["2025-10-06",37.19,38.68,36.43,36.59,112086100],["2025-10-07",36.64,38.05,36.35,37.17,111140200],["2025-10-08",36.55,37.79,35.91,37.43,103202100],["2025-10-09",37.53,38.1,36.86,37.8,89884700],["2025-10-10",38.46,39.65,36.3,36.37,183063300],["2025-10-13",36.44,37.51,36.28,37.22,104020700],["2025-10-14",36.0,36.55,34.69,35.63,117908300],["2025-10-15",36.4,37.49,35.64,37.15,99242700],["2025-10-16",37.15,38.02,36.41,36.84,83357800],["2025-10-17",36.36,38.38,36.08,37.01,119394700],["2025-10-20",37.57,38.52,37.56,38.1,80230200],["2025-10-21",38.14,38.35,37.67,38.12,73134900],["2025-10-22",37.84,37.93,36.04,36.92,87099900],["2025-10-23",36.6,38.4,36.43,38.16,121974200],["2025-10-24",40.02,41.12,37.83,38.28,246380000],["2025-10-27",38.39,40.67,38.23,39.54,160007600],["2025-10-28",39.59,42.48,39.54,41.53,181256400],["2025-10-29",41.6,42.04,40.92,41.34,106962900],["2025-10-30",40.97,41.43,40.11,40.16,84855500],["2025-10-31",40.68,40.83,39.79,39.99,80471400],["2025-11-03",40.25,40.45,39.05,39.5,61267500],["2025-11-04",38.14,38.25,36.63,37.03,102250300],["2025-11-05",37.42,38.69,37.11,38.38,74631600],["2025-11-06",38.34,39.84,36.8,37.24,77629900],["2025-11-07",37.26,38.27,36.97,38.13,95521400],["2025-11-10",38.93,39.53,37.97,38.45,77820300],["2025-11-11",38.15,38.22,37.49,37.88,53741900],["2025-11-12",38.06,38.2,37.35,37.89,53876000],["2025-11-13",37.27,37.31,35.45,35.91,95593200],["2025-11-14",35.03,36.1,34.62,35.52,71716200],["2025-11-17",35.45,35.73,34.23,34.71,72580100],["2025-11-18",34.25,34.76,33.57,34.33,61504800],["2025-11-19",34.33,35.75,34.25,35.11,67115500],["2025-11-20",36.0,36.68,33.48,33.62,96389100],["2025-11-21",33.51,34.98,32.89,34.5,105641700],["2025-11-24",34.97,36.16,34.69,35.79,103804200],["2025-11-25",35.55,36.13,34.68,35.83,62203300],["2025-11-26",36.2,37.24,36.13,36.81,54563400],["2025-11-28",37.4,40.59,37.34,40.56,95799500],["2025-12-01",39.86,40.38,39.6,40.01,74534900],["2025-12-02",40.47,43.68,40.05,43.47,167205800],["2025-12-03",43.39,44.02,42.51,43.76,91957200],["2025-12-04",43.26,43.28,40.14,40.5,107850200],["2025-12-05",41.16,42.83,41.15,41.41,103042000],["2025-12-08",41.94,42.12,39.7,40.3,93953600],["2025-12-09",40.73,41.26,40.03,40.5,61877200],["2025-12-10",40.11,40.99,38.89,40.78,75974900],["2025-12-11",40.07,40.19,39.08,39.51,59096800],["2025-12-12",39.25,40.03,37.62,37.81,87784500],["2025-12-15",38.33,38.48,37.32,37.51,60898500],["2025-12-16",37.58,37.96,36.92,37.31,50490300],["2025-12-17",37.59,37.84,35.97,36.05,54792000],["2025-12-18",37.38,37.49,35.67,36.28,69468400],["2025-12-19",36.48,37.58,36.44,36.82,163221300],["2025-12-22",37.89,37.9,36.29,36.37,51685400],["2025-12-23",36.24,36.8,36.03,36.35,35958000],["2025-12-24",35.17,36.18,34.95,36.16,37443800],["2025-12-26",36.17,36.49,35.85,36.2,28779400],["2025-12-29",36.01,36.8,35.82,36.68,38062300],["2025-12-30",36.91,38.26,36.82,37.3,61935300],["2025-12-31",37.4,37.58,36.87,36.9,51524700],["2026-01-02",37.77,39.86,37.76,39.38,95396400],["2026-01-05",41.59,42.1,39.27,39.37,96665400],["2026-01-06",39.86,40.31,38.95,40.04,66395100],["2026-01-07",40.18,44.57,40.12,42.63,166028400],["2026-01-08",42.62,43.34,40.68,41.11,88242000],["2026-01-09",41.83,45.73,41.57,45.55,186691400],["2026-01-12",44.24,45.45,43.89,44.06,101989100],["2026-01-13",45.89,48.24,45.22,47.29,168656400],["2026-01-14",48.95,49.0,47.42,48.72,148225800],["2026-01-15",49.35,50.39,47.83,48.32,132328900],["2026-01-16",49.27,50.21,46.71,46.96,127314700],["2026-01-20",47.3,50.23,47.0,48.56,150153000],["2026-01-21",50.32,54.41,50.15,54.25,220565300],["2026-01-22",54.21,54.6,53.08,54.32,190066400],["2026-01-23",46.86,48.13,44.45,45.07,294675400],["2026-01-26",44.28,44.46,42.28,42.49,149407800],["2026-01-27",43.97,44.53,43.1,43.93,121832200],["2026-01-28",46.6,49.29,46.32,48.78,201995100],["2026-01-29",47.56,48.77,46.99,48.66,124256600],["2026-01-30",48.98,49.58,45.96,46.47,114920100],["2026-02-02",45.63,49.84,45.5,48.81,101414600],["2026-02-03",50.06,51.49,48.43,49.25,122205100],["2026-02-04",49.54,49.7,47.0,48.6,128702300],["2026-02-05",47.59,50.86,46.79,48.24,114307800],["2026-02-06",49.1,51.3,48.83,50.59,115600200],["2026-02-09",49.59,51.22,47.59,50.24,94841400],["2026-02-10",50.41,50.54,46.77,47.13,99832900],["2026-02-11",48.11,49.55,46.86,48.29,107681200],["2026-02-12",47.8,48.95,46.19,46.48,88321200],["2026-02-13",45.76,47.69,44.97,46.79,69740400],["2026-02-17",45.93,46.83,45.46,46.18,65802200],["2026-02-18",45.92,46.77,44.88,45.46,65306100],["2026-02-19",44.95,45.17,43.92,44.62,72724900],["2026-02-20",43.89,44.39,42.88,44.11,90743600],["2026-02-23",44.09,44.55,43.18,43.63,57130900],["2026-02-24",44.1,46.6,43.54,46.12,98872300],["2026-02-25",46.09,46.97,45.08,46.88,75645300],["2026-02-26",46.77,46.95,44.39,45.46,71457500],["2026-02-27",44.46,46.56,44.4,45.61,79327200],["2026-03-02",44.2,45.81,43.95,45.5,60705100],["2026-03-03",43.44,43.69,42.14,43.1,83971000],["2026-03-04",44.07,46.13,43.27,45.58,96628100],["2026-03-05",44.87,46.48,44.7,45.95,78229400],["2026-03-06",44.67,45.18,43.28,43.42,74698300],["2026-03-09",42.74,45.76,41.64,45.58,82937400],["2026-03-10",45.41,47.88,45.41,46.78,85233300],["2026-03-11",46.82,48.83,46.66,47.98,72480600],["2026-03-12",47.4,47.44,45.17,45.25,85110200],["2026-03-13",45.97,46.65,45.39,45.77,68386200],["2026-03-16",47.91,49.17,45.69,45.76,114199400],["2026-03-17",46.08,46.08,43.91,44.06,89061600],["2026-03-18",44.2,45.71,44.05,45.03,78056200],["2026-03-19",43.99,46.44,43.65,46.18,74051500],["2026-03-20",46.95,47.55,43.64,43.87,162814200],["2026-03-23",44.5,45.46,43.74,44.01,80772200],["2026-03-24",43.54,44.31,43.2,44.06,65323500],["2026-03-25",45.85,47.85,45.45,47.18,97467900],["2026-03-26",46.3,46.6,43.92,44.1,82841400],["2026-03-27",43.62,44.13,42.86,43.13,70002200],["2026-03-30",43.72,43.99,40.63,41.19,84596000],["2026-03-31",41.95,44.23,41.6,44.13,95294900],["2026-04-01",45.0,48.77,44.98,48.03,129598500],["2026-04-02",46.06,50.49,46.04,50.38,117134200],["2026-04-06",50.88,52.39,49.87,50.78,79978800],["2026-04-07",51.91,53.27,51.22,52.91,129543800],["2026-04-08",55.37,59.17,54.8,58.95,184599900],["2026-04-09",58.4,62.08,58.39,61.72,155609900],["2026-04-10",61.52,63.39,60.75,62.38,98624400],["2026-04-13",62.18,65.65,62.18,65.18,112111000],["2026-04-14",65.16,65.18,62.09,63.81,112796100],["2026-04-15",63.77,65.84,62.88,64.94,92051500],["2026-04-16",64.93,68.61,64.27,68.5,108328300],["2026-04-17",68.85,70.33,67.74,68.5,118831500],["2026-04-20",68.45,69.21,64.47,65.7,96851100],["2026-04-21",67.14,67.67,65.64,66.26,91402300],["2026-04-22",67.94,68.77,64.98,65.27,90267300],["2026-04-23",66.1,68.28,65.42,66.78,155141800],["2026-04-24",82.2,85.22,79.62,82.54,281405200],["2026-04-27",83.67,87.1,82.61,84.99,178820200],["2026-04-28",81.28,84.59,80.8,84.52,147773500],["2026-04-29",86.14,94.95,85.87,94.75,235070900],["2026-04-30",95.6,95.69,91.5,94.48,160597300],["2026-05-01",93.2,100.45,92.61,99.62,158502800],["2026-05-04",99.18,99.82,95.6,95.78,119294000],["2026-05-05",100.51,110.48,100.08,108.15,198482000],["2026-05-06",110.98,113.5,106.58,113.01,157320100],["2026-05-07",111.02,114.51,109.15,109.62,122699900],["2026-05-08",111.81,130.57,111.8,124.92,227681300],["2026-05-11",130.88,132.75,123.92,129.44,179486500],["2026-05-12",124.36,127.79,115.0,120.61,172516500],["2026-05-13",124.1,125.0,116.41,120.29,115364400],["2026-05-14",114.66,118.57,113.17,115.93,118279800],["2026-05-15",109.79,110.57,105.02,108.77,135206000],["2026-05-18",113.47,115.54,103.85,108.17,145764000],["2026-05-19",106.98,113.07,102.4,110.8,150234900],["2026-05-20",116.22,121.94,114.8,118.96,165086900],["2026-05-21",116.58,119.41,113.17,118.5,102452500],["2026-05-22",120.34,122.78,118.09,119.84,82663000],["2026-05-26",122.1,125.62,117.35,123.52,108167300],["2026-05-27",124.39,125.27,117.0,121.77,93323300],["2026-05-28",121.45,123.08,116.31,120.89,97321000],["2026-05-29",123.85,126.64,113.54,114.68,191676100],["2026-06-01",109.43,113.3,106.33,109.33,134900400],["2026-06-02",107.45,109.0,104.17,107.93,106336200],["2026-06-03",116.42,118.29,110.86,112.71,118928800],["2026-06-04",108.4,113.14,107.48,111.78,77325800],["2026-06-05",106.48,106.48,98.33,99.17,145209400],["2026-06-08",111.0,112.54,106.66,110.27,136973900],["2026-06-09",112.99,114.0,99.46,107.92,149623100],["2026-06-10",106.03,111.5,104.92,107.04,122653500],["2026-06-11",113.52,119.44,110.51,116.96,188430300],["2026-06-12",117.42,127.6,115.33,124.57,151169400],["2026-06-15",129.49,132.61,126.66,127.86,134507500],["2026-06-16",125.11,128.7,116.0,117.05,132962600],["2026-06-17",121.85,125.2,118.06,121.1,115324900],["2026-06-18",131.81,135.48,127.9,133.99,233906600],["2026-06-22",139.12,141.45,136.21,140.94,127190600],["2026-06-23",129.73,137.98,128.3,132.28,132976700],["2026-06-24",133.05,136.08,127.95,131.65,104591700],["2026-06-25",139.73,140.72,125.41,132.87,122588800],["2026-06-26",128.71,131.23,125.5,128.32,99475400],["2026-06-29",127.0,132.05,118.5,131.72,106805300],["2026-06-30",131.99,142.35,131.52,139.63,116996700],["2026-07-01",135.0,135.74,126.68,127.02,113107200],["2026-07-02",128.92,130.74,117.63,120.35,124577600],["2026-07-06",122.57,127.3,121.52,122.2,86950200],["2026-07-07",116.3,116.47,108.3,110.39,140405900],["2026-07-08",108.3,110.49,104.41,110.24,105488100],["2026-07-09",114.87,116.77,111.51,112.54,99352500],["2026-07-10",109.58,110.85,107.45,109.84,70846600],["2026-07-13",105.98,106.17,101.79,103.12,100988800],["2026-07-14",107.98,109.19,103.59,107.76,91129000],["2026-07-15",109.3,109.61,99.2,102.99,120625500],["2026-07-16",101.14,101.88,95.48,96.98,107742900],["2026-07-17",92.14,98.05,89.59,95.04,126779300],["2026-07-20",97.58,100.98,96.92,97.06,89741400],["2026-07-21",103.19,106.34,101.22,105.45,105429400],["2026-07-22",101.55,106.85,101.48,102.62,78431000],["2026-07-23",101.14,104.18,99.24,100.23,140806900],["2026-07-24",100.36,101.74,91.58,92.32,181132900],["2026-07-27",92.46,94.98,86.94,91.67,133247300],["2026-07-28",86.62,88.28,83.1,86.3,154346700],["2026-07-29",86.57,88.47,81.79,81.88,152394600],["2026-07-30",86.51,94.1,85.97,91.13,140322600],["2026-07-31",96.72,97.9,90.13,90.2,108664200]]}