{"t":"MKC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3773,0.3773,0.3773,0.3773,236800.0],["1973-02-22",0.3807,0.3807,0.3807,0.3807,70400.0],["1973-02-23",0.3841,0.3841,0.3841,0.3841,70400.0],["1973-02-26",0.3773,0.3773,0.3773,0.3773,179200.0],["1973-02-27",0.3738,0.3738,0.3738,0.3738,25600.0],["1973-02-28",0.367,0.367,0.367,0.367,166400.0],["1973-03-01",0.3515,0.3515,0.3515,0.3515,358400.0],["1973-03-02",0.343,0.343,0.343,0.343,288000.0],["1973-03-05",0.343,0.343,0.343,0.343,70400.0],["1973-03-06",0.3533,0.3533,0.3533,0.3533,377600.0],["1973-03-07",0.3567,0.3567,0.3567,0.3567,70400.0],["1973-03-08",0.3618,0.3618,0.3618,0.3618,256000.0],["1973-03-09",0.3464,0.3464,0.3464,0.3464,140800.0],["1973-03-12",0.343,0.343,0.343,0.343,89600.0],["1973-03-13",0.3395,0.3395,0.3395,0.3395,288000.0],["1973-03-14",0.3258,0.3258,0.3258,0.3258,281600.0],["1973-03-15",0.3121,0.3121,0.3121,0.3121,262400.0],["1973-03-16",0.2881,0.2881,0.2881,0.2881,172800.0],["1973-03-19",0.2915,0.2915,0.2915,0.2915,224000.0],["1973-03-20",0.3052,0.3052,0.3052,0.3052,204800.0],["1973-03-21",0.3121,0.3121,0.3121,0.3121,230400.0],["1973-03-22",0.3224,0.3224,0.3224,0.3224,198400.0],["1973-03-23",0.3361,0.3361,0.3361,0.3361,313600.0],["1973-03-26",0.3361,0.3361,0.3361,0.3361,217600.0],["1973-03-27",0.343,0.343,0.343,0.343,51200.0],["1973-03-28",0.343,0.343,0.343,0.343,44800.0],["1973-03-29",0.3498,0.3498,0.3498,0.3498,236800.0],["1973-03-30",0.3498,0.3498,0.3498,0.3498,83200.0],["1973-04-02",0.3498,0.3498,0.3498,0.3498,12800.0],["1973-04-03",0.3498,0.3498,0.3498,0.3498,83200.0],["1973-04-04",0.3464,0.3464,0.3464,0.3464,153600.0],["1973-04-05",0.3361,0.3361,0.3361,0.3361,89600.0],["1973-04-06",0.3395,0.3395,0.3395,0.3395,115200.0],["1973-04-09",0.3378,0.3378,0.3378,0.3378,64000.0],["1973-04-10",0.3395,0.3395,0.3395,0.3395,230400.0],["1973-04-11",0.3395,0.3395,0.3395,0.3395,102400.0],["1973-04-12",0.3361,0.3361,0.3361,0.3361,537600.0],["1973-04-13",0.3395,0.3395,0.3395,0.3395,38400.0],["1973-04-16",0.3395,0.3395,0.3395,0.3395,44800.0],["1973-04-17",0.3413,0.3413,0.3413,0.3413,230400.0],["1973-04-18",0.3395,0.3395,0.3395,0.3395,115200.0],["1973-04-19",0.3378,0.3378,0.3378,0.3378,134400.0],["1973-04-23",0.3361,0.3361,0.3361,0.3361,326400.0],["1973-04-24",0.3293,0.3293,0.3293,0.3293,281600.0],["1973-04-25",0.3224,0.3224,0.3224,0.3224,179200.0],["1973-04-26",0.3224,0.3224,0.3224,0.3224,51200.0],["1973-04-27",0.3224,0.3224,0.3224,0.3224,57600.0],["1973-04-30",0.3224,0.3224,0.3224,0.3224,121600.0],["1973-05-01",0.319,0.319,0.319,0.319,128000.0],["1973-05-02",0.3155,0.3155,0.3155,0.3155,96000.0],["1973-05-03",0.3121,0.3121,0.2984,0.2984,230400.0],["1973-05-04",0.2984,0.3121,0.2984,0.2984,243200.0],["1973-05-07",0.2984,0.3121,0.2984,0.2984,76800.0],["1973-05-08",0.3035,0.3173,0.3035,0.3035,108800.0],["1973-05-09",0.3052,0.319,0.3052,0.3052,160000.0],["1973-05-10",0.3052,0.319,0.3052,0.3052,160000.0],["1973-05-11",0.3052,0.319,0.3052,0.3052,38400.0],["1973-05-14",0.3052,0.3173,0.3035,0.3035,160000.0],["1973-05-15",0.3035,0.3121,0.2984,0.2984,121600.0],["1973-05-16",0.2984,0.3087,0.295,0.295,179200.0],["1973-05-17",0.295,0.3087,0.295,0.295,44800.0],["1973-05-18",0.295,0.3018,0.2881,0.2881,300800.0],["1973-05-21",0.2812,0.2812,0.2675,0.2675,294400.0],["1973-05-22",0.2744,0.2881,0.2744,0.2744,134400.0],["1973-05-23",0.2778,0.2915,0.2778,0.2778,64000.0],["1973-05-24",0.2812,0.295,0.2812,0.2812,204800.0],["1973-05-25",0.2881,0.3018,0.2881,0.2881,902400.0],["1973-05-29",0.2881,0.3018,0.2881,0.2881,70400.0],["1973-05-30",0.2881,0.3018,0.2881,0.2881,102400.0],["1973-05-31",0.2915,0.3052,0.2915,0.2915,51200.0],["1973-06-01",0.2915,0.3052,0.2915,0.2915,89600.0],["1973-06-04",0.2915,0.3052,0.2915,0.2915,236800.0],["1973-06-05",0.2915,0.3052,0.2915,0.2915,70400.0],["1973-06-06",0.2915,0.3018,0.2881,0.2881,89600.0],["1973-06-07",0.2915,0.3052,0.2915,0.2915,179200.0],["1973-06-08",0.295,0.3087,0.295,0.295,185600.0],["1973-06-11",0.295,0.3018,0.2915,0.2915,115200.0],["1973-06-12",0.2915,0.295,0.2847,0.2847,313600.0],["1973-06-13",0.2847,0.2915,0.2812,0.2812,57600.0],["1973-06-14",0.2812,0.2898,0.2795,0.2795,108800.0],["1973-06-15",0.2795,0.2847,0.2744,0.2744,147200.0],["1973-06-18",0.2744,0.2744,0.2641,0.2641,153600.0],["1973-06-19",0.2641,0.2641,0.2538,0.2538,185600.0],["1973-06-20",0.2538,0.2607,0.2504,0.2504,211200.0],["1973-06-21",0.2538,0.2641,0.2538,0.2538,172800.0],["1973-06-22",0.2641,0.2744,0.2641,0.2641,96000.0],["1973-06-25",0.2675,0.2778,0.2675,0.2675,38400.0],["1973-06-26",0.2675,0.2778,0.2675,0.2675,179200.0],["1973-06-27",0.2709,0.2812,0.2709,0.2709,185600.0],["1973-06-28",0.2709,0.2778,0.2675,0.2675,128000.0],["1973-06-29",0.2675,0.2744,0.2641,0.2641,76800.0],["1973-07-02",0.2675,0.2778,0.2675,0.2675,12800.0],["1973-07-03",0.2675,0.2744,0.2641,0.2641,64000.0],["1973-07-05",0.2641,0.2744,0.2641,0.2641,384000.0],["1973-07-06",0.2641,0.2744,0.2641,0.2641,76800.0],["1973-07-09",0.2641,0.2744,0.2641,0.2641,6400.0],["1973-07-10",0.2641,0.2744,0.2641,0.2641,57600.0],["1973-07-11",0.2658,0.2761,0.2658,0.2658,121600.0],["1973-07-12",0.2778,0.2881,0.2778,0.2778,505600.0],["1973-07-13",0.2812,0.2915,0.2812,0.2812,211200.0],["1973-07-16",0.2812,0.2915,0.2812,0.2812,134400.0],["1973-07-17",0.2812,0.2881,0.2778,0.2778,108800.0],["1973-07-18",0.2778,0.2847,0.2744,0.2744,102400.0],["1973-07-19",0.2812,0.2915,0.2812,0.2812,83200.0],["1973-07-20",0.2812,0.2915,0.2812,0.2812,25600.0],["1973-07-23",0.2812,0.2881,0.2778,0.2778,83200.0],["1973-07-24",0.2778,0.2881,0.2778,0.2778,19200.0],["1973-07-25",0.2778,0.2812,0.2709,0.2709,281600.0],["1973-07-26",0.2709,0.2812,0.2709,0.2709,108800.0],["1973-07-27",0.2778,0.2881,0.2778,0.2778,454400.0],["1973-07-30",0.2778,0.2881,0.2778,0.2778,147200.0],["1973-07-31",0.2778,0.2881,0.2778,0.2778,140800.0],["1973-08-01",0.2778,0.2847,0.2744,0.2744,1734400.0],["1973-08-02",0.2744,0.2847,0.2744,0.2744,140800.0],["1973-08-03",0.2744,0.2847,0.2744,0.2744,108800.0],["1973-08-06",0.2761,0.283,0.2761,0.2761,57600.0],["1973-08-07",0.2795,0.2864,0.2795,0.2795,198400.0],["1973-08-08",0.2795,0.2864,0.2795,0.2795,32000.0],["1973-08-09",0.2812,0.2881,0.2812,0.2812,32000.0],["1973-08-10",0.2812,0.2864,0.2795,0.2795,121600.0],["1973-08-13",0.2795,0.2847,0.2778,0.2778,128000.0],["1973-08-14",0.2778,0.283,0.2761,0.2761,64000.0],["1973-08-15",0.2761,0.283,0.2761,0.2761,108800.0],["1973-08-16",0.2778,0.2847,0.2778,0.2778,57600.0],["1973-08-17",0.2778,0.283,0.2761,0.2761,499200.0],["1973-08-20",0.2761,0.283,0.2761,0.2761,76800.0],["1973-08-21",0.2778,0.2847,0.2778,0.2778,166400.0],["1973-08-22",0.2778,0.2847,0.2778,0.2778,115200.0],["1973-08-23",0.2778,0.2847,0.2778,0.2778,32000.0],["1973-08-24",0.2778,0.2847,0.2778,0.2778,268800.0],["1973-08-27",0.2778,0.2847,0.2778,0.2778,44800.0],["1973-08-28",0.2778,0.2847,0.2778,0.2778,25600.0],["1973-08-29",0.2778,0.2847,0.2778,0.2778,108800.0],["1973-08-30",0.2778,0.2847,0.2778,0.2778,339200.0],["1973-08-31",0.283,0.2898,0.283,0.283,134400.0],["1973-09-04",0.2847,0.2915,0.2847,0.2847,96000.0],["1973-09-05",0.2847,0.2915,0.2847,0.2847,44800.0],["1973-09-06",0.2847,0.2915,0.2847,0.2847,51200.0],["1973-09-07",0.2847,0.2881,0.2812,0.2812,64000.0],["1973-09-10",0.2812,0.283,0.2761,0.2761,153600.0],["1973-09-11",0.2761,0.283,0.2761,0.2761,19200.0],["1973-09-12",0.2761,0.2812,0.2744,0.2744,243200.0],["1973-09-13",0.2744,0.2812,0.2744,0.2744,12800.0],["1973-09-14",0.2744,0.2744,0.2744,0.2744,0.0],["1973-09-17",0.2744,0.2778,0.2709,0.2709,102400.0],["1973-09-18",0.2709,0.2761,0.2692,0.2692,102400.0],["1973-09-19",0.2692,0.2744,0.2675,0.2675,70400.0],["1973-09-20",0.2709,0.2778,0.2709,0.2709,345600.0],["1973-09-21",0.2727,0.2795,0.2727,0.2727,121600.0],["1973-09-24",0.2744,0.2812,0.2744,0.2744,288000.0],["1973-09-25",0.2744,0.2812,0.2744,0.2744,96000.0],["1973-09-26",0.2744,0.2778,0.2709,0.2709,198400.0],["1973-09-27",0.2709,0.2778,0.2709,0.2709,166400.0],["1973-09-28",0.2709,0.2778,0.2709,0.2709,236800.0],["1973-10-01",0.2709,0.2744,0.2675,0.2675,217600.0],["1973-10-02",0.2675,0.2744,0.2675,0.2675,51200.0],["1973-10-03",0.2675,0.2727,0.2658,0.2658,198400.0],["1973-10-04",0.2658,0.2727,0.2658,0.2658,204800.0],["1973-10-05",0.2658,0.2709,0.2641,0.2641,166400.0],["1973-10-08",0.2641,0.2692,0.2624,0.2624,19200.0],["1973-10-09",0.2641,0.2709,0.2641,0.2641,32000.0],["1973-10-10",0.2624,0.2624,0.2555,0.2555,115200.0],["1973-10-11",0.2572,0.2641,0.2572,0.2572,89600.0],["1973-10-12",0.2572,0.2607,0.2538,0.2538,153600.0],["1973-10-15",0.2538,0.2589,0.2521,0.2521,102400.0],["1973-10-16",0.2521,0.2572,0.2504,0.2504,70400.0],["1973-10-17",0.2521,0.2589,0.2521,0.2521,89600.0],["1973-10-18",0.2521,0.2572,0.2504,0.2504,134400.0],["1973-10-19",0.2504,0.2555,0.2487,0.2487,320000.0],["1973-10-22",0.2487,0.2555,0.2487,0.2487,102400.0],["1973-10-23",0.2487,0.2555,0.2487,0.2487,19200.0],["1973-10-24",0.2487,0.2555,0.2487,0.2487,147200.0],["1973-10-25",0.2624,0.2692,0.2624,0.2624,160000.0],["1973-10-26",0.2709,0.2778,0.2709,0.2709,153600.0],["1973-10-29",0.2812,0.2881,0.2812,0.2812,467200.0],["1973-10-30",0.2812,0.2864,0.2795,0.2795,185600.0],["1973-10-31",0.2795,0.2847,0.2778,0.2778,531200.0],["1973-11-01",0.2778,0.283,0.2761,0.2761,102400.0],["1973-11-02",0.2761,0.2812,0.2744,0.2744,128000.0],["1973-11-05",0.2744,0.2744,0.2675,0.2675,153600.0],["1973-11-06",0.2675,0.2744,0.2675,0.2675,38400.0],["1973-11-07",0.2675,0.2727,0.2658,0.2658,128000.0],["1973-11-08",0.2675,0.2744,0.2675,0.2675,160000.0],["1973-11-09",0.2675,0.2727,0.2658,0.2658,96000.0],["1973-11-12",0.2658,0.2709,0.2641,0.2641,249600.0],["1973-11-13",0.2607,0.2607,0.2538,0.2538,256000.0],["1973-11-14",0.2572,0.2641,0.2572,0.2572,70400.0],["1973-11-15",0.2624,0.2692,0.2624,0.2624,249600.0],["1973-11-16",0.2624,0.2692,0.2624,0.2624,320000.0],["1973-11-19",0.2624,0.2692,0.2624,0.2624,57600.0],["1973-11-20",0.2624,0.2692,0.2624,0.2624,166400.0],["1973-11-21",0.2624,0.2675,0.2607,0.2607,243200.0],["1973-11-23",0.2607,0.2675,0.2607,0.2607,19200.0],["1973-11-26",0.2607,0.2675,0.2607,0.2607,38400.0],["1973-11-27",0.2607,0.2624,0.2555,0.2555,192000.0],["1973-11-28",0.2555,0.2624,0.2555,0.2555,326400.0],["1973-11-29",0.2555,0.2607,0.2538,0.2538,224000.0],["1973-11-30",0.2538,0.2607,0.2538,0.2538,166400.0],["1973-12-03",0.2538,0.2589,0.2521,0.2521,115200.0],["1973-12-04",0.2521,0.2555,0.2487,0.2487,403200.0],["1973-12-05",0.2487,0.2538,0.2469,0.2469,256000.0],["1973-12-06",0.2469,0.2538,0.2469,0.2469,64000.0],["1973-12-07",0.2521,0.2589,0.2521,0.2521,230400.0],["1973-12-10",0.2538,0.2607,0.2538,0.2538,224000.0],["1973-12-11",0.2572,0.2641,0.2572,0.2572,57600.0],["1973-12-12",0.2572,0.2641,0.2572,0.2572,256000.0],["1973-12-13",0.2572,0.2641,0.2572,0.2572,153600.0],["1973-12-14",0.2572,0.2624,0.2555,0.2555,70400.0],["1973-12-17",0.2555,0.2624,0.2555,0.2555,108800.0],["1973-12-18",0.2555,0.2624,0.2555,0.2555,6400.0],["1973-12-19",0.2589,0.2658,0.2589,0.2589,172800.0],["1973-12-20",0.2607,0.2675,0.2607,0.2607,96000.0],["1973-12-21",0.2607,0.2658,0.2589,0.2589,243200.0],["1973-12-24",0.2589,0.2641,0.2572,0.2572,25600.0],["1973-12-26",0.2589,0.2658,0.2589,0.2589,83200.0],["1973-12-27",0.2589,0.2658,0.2589,0.2589,83200.0],["1973-12-28",0.2589,0.2658,0.2589,0.2589,6400.0],["1973-12-31",0.2589,0.2641,0.2572,0.2572,115200.0],["1974-01-02",0.2572,0.2641,0.2572,0.2572,211200.0],["1974-01-03",0.2572,0.2641,0.2572,0.2572,44800.0],["1974-01-04",0.2572,0.2641,0.2572,0.2572,57600.0],["1974-01-07",0.2572,0.2624,0.2555,0.2555,89600.0],["1974-01-08",0.2572,0.2641,0.2572,0.2572,166400.0],["1974-01-09",0.2572,0.2624,0.2555,0.2555,377600.0],["1974-01-10",0.2555,0.2589,0.2521,0.2521,70400.0],["1974-01-11",0.2521,0.2538,0.2469,0.2469,249600.0],["1974-01-14",0.2469,0.2538,0.2469,0.2469,89600.0],["1974-01-15",0.2469,0.2521,0.2452,0.2452,12800.0],["1974-01-16",0.2487,0.2555,0.2487,0.2487,153600.0],["1974-01-17",0.2487,0.2555,0.2487,0.2487,83200.0],["1974-01-18",0.2487,0.2555,0.2487,0.2487,51200.0],["1974-01-21",0.2487,0.2538,0.2469,0.2469,32000.0],["1974-01-22",0.2487,0.2555,0.2487,0.2487,38400.0],["1974-01-23",0.2504,0.2572,0.2504,0.2504,19200.0],["1974-01-24",0.2504,0.2572,0.2504,0.2504,76800.0],["1974-01-25",0.2521,0.2589,0.2521,0.2521,89600.0],["1974-01-28",0.2538,0.2607,0.2538,0.2538,19200.0],["1974-01-29",0.2538,0.2607,0.2538,0.2538,76800.0],["1974-01-30",0.2538,0.2607,0.2538,0.2538,19200.0],["1974-01-31",0.2555,0.2624,0.2555,0.2555,44800.0],["1974-02-01",0.2555,0.2624,0.2555,0.2555,57600.0],["1974-02-04",0.2555,0.2589,0.2521,0.2521,236800.0],["1974-02-05",0.2521,0.2572,0.2504,0.2504,128000.0],["1974-02-06",0.2504,0.2572,0.2504,0.2504,51200.0],["1974-02-07",0.2504,0.2555,0.2487,0.2487,64000.0],["1974-02-08",0.2487,0.2538,0.2469,0.2469,83200.0],["1974-02-11",0.2469,0.2504,0.2435,0.2435,121600.0],["1974-02-12",0.2418,0.2418,0.2349,0.2349,166400.0],["1974-02-13",0.2349,0.2367,0.2298,0.2298,121600.0],["1974-02-14",0.2298,0.2367,0.2298,0.2298,160000.0],["1974-02-15",0.2298,0.2367,0.2298,0.2298,51200.0],["1974-02-19",0.2298,0.2349,0.2281,0.2281,96000.0],["1974-02-20",0.2281,0.2349,0.2281,0.2281,70400.0],["1974-02-21",0.2281,0.2349,0.2281,0.2281,32000.0],["1974-02-22",0.2281,0.2349,0.2281,0.2281,12800.0],["1974-02-25",0.2281,0.2332,0.2264,0.2264,275200.0],["1974-02-26",0.2264,0.2298,0.2229,0.2229,70400.0],["1974-02-27",0.2229,0.2298,0.2229,0.2229,44800.0],["1974-02-28",0.2229,0.2298,0.2229,0.2229,153600.0],["1974-03-01",0.2229,0.2298,0.2229,0.2229,83200.0],["1974-03-04",0.2229,0.2298,0.2229,0.2229,83200.0],["1974-03-05",0.2246,0.2315,0.2246,0.2246,115200.0],["1974-03-06",0.2315,0.2384,0.2315,0.2315,256000.0],["1974-03-07",0.2315,0.2384,0.2315,0.2315,44800.0],["1974-03-08",0.2315,0.2367,0.2298,0.2298,339200.0],["1974-03-11",0.2298,0.2349,0.2281,0.2281,339200.0],["1974-03-12",0.2281,0.2349,0.2281,0.2281,6400.0],["1974-03-13",0.2281,0.2349,0.2281,0.2281,70400.0],["1974-03-14",0.2298,0.2367,0.2298,0.2298,179200.0],["1974-03-15",0.2298,0.2367,0.2298,0.2298,179200.0],["1974-03-18",0.2298,0.2349,0.2281,0.2281,102400.0],["1974-03-19",0.2281,0.2298,0.2229,0.2229,204800.0],["1974-03-20",0.2229,0.2246,0.2178,0.2178,83200.0],["1974-03-21",0.2195,0.2264,0.2195,0.2195,102400.0],["1974-03-22",0.2229,0.2298,0.2229,0.2229,108800.0],["1974-03-25",0.2229,0.2298,0.2229,0.2229,83200.0],["1974-03-26",0.2298,0.2367,0.2298,0.2298,390400.0],["1974-03-27",0.2315,0.2384,0.2315,0.2315,147200.0],["1974-03-28",0.2315,0.2332,0.2264,0.2264,294400.0],["1974-03-29",0.2264,0.2281,0.2212,0.2212,217600.0],["1974-04-01",0.2212,0.2264,0.2195,0.2195,153600.0],["1974-04-02",0.2195,0.2246,0.2178,0.2178,192000.0],["1974-04-03",0.2178,0.2229,0.2161,0.2161,153600.0],["1974-04-04",0.2161,0.2229,0.2161,0.2161,57600.0],["1974-04-05",0.2161,0.2161,0.2161,0.2161,0.0],["1974-04-08",0.2161,0.2212,0.2144,0.2144,25600.0],["1974-04-09",0.2144,0.2178,0.2109,0.2109,44800.0],["1974-04-10",0.2109,0.2178,0.2109,0.2109,38400.0],["1974-04-11",0.2109,0.2178,0.2109,0.2109,6400.0],["1974-04-15",0.2109,0.2161,0.2092,0.2092,32000.0],["1974-04-16",0.2092,0.2126,0.2058,0.2058,185600.0],["1974-04-17",0.2058,0.2126,0.2058,0.2058,51200.0],["1974-04-18",0.2058,0.2126,0.2058,0.2058,96000.0],["1974-04-19",0.2058,0.2126,0.2058,0.2058,89600.0],["1974-04-22",0.2058,0.2109,0.2041,0.2041,89600.0],["1974-04-23",0.2041,0.2041,0.1972,0.1972,96000.0],["1974-04-24",0.1972,0.1989,0.1921,0.1921,192000.0],["1974-04-25",0.1904,0.1904,0.1835,0.1835,492800.0],["1974-04-26",0.1852,0.1921,0.1852,0.1852,140800.0],["1974-04-29",0.1852,0.1904,0.1835,0.1835,44800.0],["1974-04-30",0.1921,0.1989,0.1921,0.1921,294400.0],["1974-05-01",0.2058,0.2126,0.2058,0.2058,339200.0],["1974-05-02",0.2058,0.2092,0.2024,0.2024,83200.0],["1974-05-03",0.2024,0.2058,0.1989,0.1989,128000.0],["1974-05-06",0.1989,0.2041,0.1972,0.1972,25600.0],["1974-05-07",0.1972,0.2006,0.1938,0.1938,166400.0],["1974-05-08",0.1938,0.1989,0.1921,0.1921,83200.0],["1974-05-09",0.1955,0.2024,0.1955,0.1955,76800.0],["1974-05-10",0.1955,0.2006,0.1938,0.1938,6400.0],["1974-05-13",0.1938,0.2006,0.1938,0.1938,57600.0],["1974-05-14",0.1938,0.2006,0.1938,0.1938,262400.0],["1974-05-15",0.1938,0.1989,0.1921,0.1921,70400.0],["1974-05-16",0.1921,0.1972,0.1904,0.1904,70400.0],["1974-05-17",0.1904,0.1955,0.1886,0.1886,44800.0],["1974-05-20",0.1886,0.1955,0.1886,0.1886,108800.0],["1974-05-21",0.1886,0.1955,0.1886,0.1886,108800.0],["1974-05-22",0.1886,0.1904,0.1835,0.1835,345600.0],["1974-05-23",0.1835,0.1904,0.1835,0.1835,153600.0],["1974-05-24",0.1835,0.1904,0.1835,0.1835,134400.0],["1974-05-28",0.1852,0.1921,0.1852,0.1852,64000.0],["1974-05-29",0.1886,0.1955,0.1886,0.1886,198400.0],["1974-05-30",0.1886,0.1955,0.1886,0.1886,64000.0],["1974-05-31",0.1886,0.1938,0.1869,0.1869,179200.0],["1974-06-03",0.1886,0.1955,0.1886,0.1886,76800.0],["1974-06-04",0.1886,0.1955,0.1886,0.1886,64000.0],["1974-06-05",0.1972,0.2041,0.1972,0.1972,595200.0],["1974-06-06",0.2058,0.2126,0.2058,0.2058,441600.0],["1974-06-07",0.2058,0.2126,0.2058,0.2058,390400.0],["1974-06-10",0.2058,0.2126,0.2058,0.2058,96000.0],["1974-06-11",0.1989,0.1989,0.1921,0.1921,160000.0],["1974-06-12",0.1989,0.2058,0.1989,0.1989,70400.0],["1974-06-13",0.2092,0.2161,0.2092,0.2092,217600.0],["1974-06-14",0.2161,0.2229,0.2161,0.2161,140800.0],["1974-06-17",0.2246,0.2315,0.2246,0.2246,217600.0],["1974-06-18",0.2264,0.2332,0.2264,0.2264,134400.0],["1974-06-19",0.2212,0.2212,0.2144,0.2144,460800.0],["1974-06-20",0.2144,0.2212,0.2144,0.2144,166400.0],["1974-06-21",0.2144,0.2178,0.2109,0.2109,172800.0],["1974-06-24",0.2109,0.2161,0.2092,0.2092,121600.0],["1974-06-25",0.2092,0.2144,0.2075,0.2075,32000.0],["1974-06-26",0.2075,0.2075,0.2075,0.2075,0.0],["1974-06-27",0.2075,0.2126,0.2058,0.2058,12800.0],["1974-06-28",0.2058,0.2126,0.2058,0.2058,64000.0],["1974-07-01",0.2058,0.2126,0.2058,0.2058,51200.0],["1974-07-02",0.2058,0.2092,0.2024,0.2024,89600.0],["1974-07-03",0.2024,0.2092,0.2024,0.2024,32000.0],["1974-07-05",0.2024,0.2092,0.2024,0.2024,19200.0],["1974-07-08",0.2024,0.2075,0.2006,0.2006,89600.0],["1974-07-09",0.2006,0.2058,0.1989,0.1989,236800.0],["1974-07-10",0.1989,0.2041,0.1972,0.1972,115200.0],["1974-07-11",0.1972,0.2024,0.1955,0.1955,57600.0],["1974-07-12",0.1989,0.2058,0.1989,0.1989,121600.0],["1974-07-15",0.1989,0.2058,0.1989,0.1989,268800.0],["1974-07-16",0.1989,0.2058,0.1989,0.1989,25600.0],["1974-07-17",0.2075,0.2144,0.2075,0.2075,160000.0],["1974-07-18",0.2092,0.2161,0.2092,0.2092,211200.0],["1974-07-19",0.2092,0.2092,0.2092,0.2092,0.0],["1974-07-22",0.2092,0.2161,0.2092,0.2092,64000.0],["1974-07-23",0.2092,0.2161,0.2092,0.2092,32000.0],["1974-07-24",0.2092,0.2161,0.2092,0.2092,102400.0],["1974-07-25",0.2092,0.2161,0.2092,0.2092,128000.0],["1974-07-26",0.2092,0.2126,0.2058,0.2058,243200.0],["1974-07-29",0.2058,0.2058,0.2058,0.2058,0.0],["1974-07-30",0.2058,0.2126,0.2058,0.2058,524800.0],["1974-07-31",0.2058,0.2126,0.2058,0.2058,147200.0],["1974-08-01",0.2058,0.2092,0.2024,0.2024,288000.0],["1974-08-02",0.2024,0.2092,0.2024,0.2024,51200.0],["1974-08-05",0.2024,0.2058,0.1989,0.1989,153600.0],["1974-08-06",0.1989,0.2058,0.1989,0.1989,25600.0],["1974-08-07",0.1989,0.2058,0.1989,0.1989,108800.0],["1974-08-08",0.1989,0.2058,0.1989,0.1989,108800.0],["1974-08-09",0.1989,0.2058,0.1989,0.1989,32000.0],["1974-08-12",0.1989,0.2058,0.1989,0.1989,102400.0],["1974-08-13",0.1989,0.2058,0.1989,0.1989,236800.0],["1974-08-14",0.1989,0.2006,0.1938,0.1938,102400.0],["1974-08-15",0.1938,0.1989,0.1921,0.1921,384000.0],["1974-08-16",0.1921,0.1955,0.1886,0.1886,192000.0],["1974-08-19",0.1886,0.1904,0.1835,0.1835,390400.0],["1974-08-20",0.1835,0.1869,0.1801,0.1801,198400.0],["1974-08-21",0.1801,0.1835,0.1766,0.1766,364800.0],["1974-08-22",0.1629,0.1629,0.1561,0.1561,793600.0],["1974-08-23",0.1561,0.1629,0.1561,0.1561,179200.0],["1974-08-26",0.1561,0.1629,0.1561,0.1561,121600.0],["1974-08-27",0.1561,0.1612,0.1543,0.1543,294400.0],["1974-08-28",0.1543,0.1595,0.1526,0.1526,115200.0],["1974-08-29",0.1526,0.1561,0.1492,0.1492,320000.0],["1974-08-30",0.1509,0.1578,0.1509,0.1509,83200.0],["1974-09-03",0.1578,0.1646,0.1578,0.1578,211200.0],["1974-09-04",0.1578,0.1629,0.1561,0.1561,64000.0],["1974-09-05",0.1595,0.1663,0.1595,0.1595,102400.0],["1974-09-06",0.1612,0.1681,0.1612,0.1612,51200.0],["1974-09-09",0.1612,0.1681,0.1612,0.1612,25600.0],["1974-09-10",0.1612,0.1681,0.1612,0.1612,134400.0],["1974-09-11",0.1646,0.1715,0.1646,0.1646,454400.0],["1974-09-12",0.1646,0.1698,0.1629,0.1629,153600.0],["1974-09-13",0.1646,0.1715,0.1646,0.1646,102400.0],["1974-09-16",0.1646,0.1715,0.1646,0.1646,134400.0],["1974-09-17",0.1663,0.1732,0.1663,0.1663,185600.0],["1974-09-18",0.1663,0.1732,0.1663,0.1663,115200.0],["1974-09-19",0.1681,0.1749,0.1681,0.1681,76800.0],["1974-09-20",0.1681,0.1749,0.1681,0.1681,38400.0],["1974-09-23",0.1698,0.1766,0.1698,0.1698,121600.0],["1974-09-24",0.1698,0.1766,0.1698,0.1698,6400.0],["1974-09-25",0.1732,0.1801,0.1732,0.1732,134400.0],["1974-09-26",0.1732,0.1801,0.1732,0.1732,83200.0],["1974-09-27",0.1732,0.1801,0.1732,0.1732,224000.0],["1974-09-30",0.1732,0.1801,0.1732,0.1732,320000.0],["1974-10-01",0.1732,0.1801,0.1732,0.1732,300800.0],["1974-10-02",0.1732,0.1783,0.1715,0.1715,505600.0],["1974-10-03",0.1715,0.1783,0.1715,0.1715,524800.0],["1974-10-04",0.1715,0.1766,0.1698,0.1698,480000.0],["1974-10-07",0.1732,0.1801,0.1732,0.1732,684800.0],["1974-10-08",0.1749,0.1818,0.1749,0.1749,416000.0],["1974-10-09",0.1749,0.1783,0.1715,0.1715,83200.0],["1974-10-10",0.1715,0.1783,0.1715,0.1715,153600.0],["1974-10-11",0.1732,0.1801,0.1732,0.1732,32000.0],["1974-10-14",0.1732,0.1801,0.1732,0.1732,44800.0],["1974-10-15",0.1732,0.1783,0.1715,0.1715,12800.0],["1974-10-16",0.1732,0.1801,0.1732,0.1732,38400.0],["1974-10-17",0.1732,0.1801,0.1732,0.1732,198400.0],["1974-10-18",0.1732,0.1801,0.1732,0.1732,121600.0],["1974-10-21",0.1732,0.1801,0.1732,0.1732,32000.0],["1974-10-22",0.1766,0.1835,0.1766,0.1766,160000.0],["1974-10-23",0.1766,0.1818,0.1749,0.1749,224000.0],["1974-10-24",0.1749,0.1783,0.1715,0.1715,204800.0],["1974-10-25",0.1715,0.1783,0.1715,0.1715,19200.0],["1974-10-28",0.1715,0.1783,0.1715,0.1715,320000.0],["1974-10-29",0.1766,0.1835,0.1766,0.1766,172800.0],["1974-10-30",0.1766,0.1835,0.1766,0.1766,160000.0],["1974-10-31",0.2024,0.2092,0.2024,0.2024,396800.0],["1974-11-01",0.2024,0.2024,0.1955,0.1955,294400.0],["1974-11-04",0.1955,0.2024,0.1955,0.1955,179200.0],["1974-11-05",0.1955,0.2024,0.1955,0.1955,134400.0],["1974-11-06",0.1955,0.2024,0.1955,0.1955,294400.0],["1974-11-07",0.1955,0.2024,0.1955,0.1955,25600.0],["1974-11-08",0.1955,0.2024,0.1955,0.1955,140800.0],["1974-11-11",0.1955,0.2024,0.1955,0.1955,64000.0],["1974-11-12",0.1955,0.1989,0.1921,0.1921,198400.0],["1974-11-13",0.1921,0.1972,0.1904,0.1904,19200.0],["1974-11-14",0.1904,0.1972,0.1904,0.1904,6400.0],["1974-11-15",0.1835,0.1835,0.1766,0.1766,204800.0],["1974-11-18",0.1766,0.1783,0.1715,0.1715,262400.0],["1974-11-19",0.1749,0.1818,0.1749,0.1749,268800.0],["1974-11-20",0.1749,0.1783,0.1715,0.1715,102400.0],["1974-11-21",0.1715,0.1766,0.1698,0.1698,83200.0],["1974-11-22",0.1715,0.1783,0.1715,0.1715,128000.0],["1974-11-25",0.1715,0.1783,0.1715,0.1715,51200.0],["1974-11-26",0.1783,0.1852,0.1783,0.1783,64000.0],["1974-11-27",0.1783,0.1852,0.1783,0.1783,51200.0],["1974-11-29",0.1783,0.1852,0.1783,0.1783,38400.0],["1974-12-02",0.1783,0.1852,0.1783,0.1783,44800.0],["1974-12-03",0.1818,0.1886,0.1818,0.1818,160000.0],["1974-12-04",0.1818,0.1886,0.1818,0.1818,140800.0],["1974-12-05",0.1818,0.1818,0.1818,0.1818,0.0],["1974-12-06",0.1818,0.1852,0.1783,0.1783,19200.0],["1974-12-09",0.1783,0.1852,0.1783,0.1783,51200.0],["1974-12-10",0.1783,0.1835,0.1766,0.1766,320000.0],["1974-12-11",0.1766,0.1818,0.1749,0.1749,32000.0],["1974-12-12",0.1749,0.1766,0.1698,0.1698,64000.0],["1974-12-13",0.1698,0.1749,0.1681,0.1681,51200.0],["1974-12-16",0.1681,0.1715,0.1646,0.1646,121600.0],["1974-12-17",0.1681,0.1749,0.1681,0.1681,352000.0],["1974-12-18",0.1681,0.1749,0.1681,0.1681,32000.0],["1974-12-19",0.1681,0.1749,0.1681,0.1681,134400.0],["1974-12-20",0.1681,0.1732,0.1663,0.1663,268800.0],["1974-12-23",0.1663,0.1663,0.1595,0.1595,217600.0],["1974-12-24",0.1595,0.1663,0.1595,0.1595,38400.0],["1974-12-26",0.1595,0.1663,0.1595,0.1595,83200.0],["1974-12-27",0.1595,0.1646,0.1578,0.1578,339200.0],["1974-12-30",0.1595,0.1663,0.1595,0.1595,70400.0],["1974-12-31",0.1663,0.1732,0.1663,0.1663,416000.0],["1975-01-02",0.1663,0.1732,0.1663,0.1663,38400.0],["1975-01-03",0.1681,0.1749,0.1681,0.1681,115200.0],["1975-01-06",0.1732,0.1801,0.1732,0.1732,416000.0],["1975-01-07",0.1715,0.1715,0.1663,0.1663,364800.0],["1975-01-08",0.1663,0.1681,0.1629,0.1629,89600.0],["1975-01-09",0.1663,0.1732,0.1663,0.1663,185600.0],["1975-01-10",0.1732,0.1783,0.1732,0.1732,614400.0],["1975-01-13",0.1766,0.1818,0.1766,0.1766,448000.0],["1975-01-14",0.1766,0.1818,0.1766,0.1766,102400.0],["1975-01-15",0.1766,0.1818,0.1766,0.1766,160000.0],["1975-01-16",0.1766,0.1818,0.1766,0.1766,32000.0],["1975-01-17",0.1801,0.1869,0.1801,0.1801,147200.0],["1975-01-20",0.1801,0.1852,0.1783,0.1783,102400.0],["1975-01-21",0.1818,0.1886,0.1818,0.1818,32000.0],["1975-01-22",0.1818,0.1886,0.1818,0.1818,70400.0],["1975-01-23",0.1818,0.1886,0.1818,0.1818,38400.0],["1975-01-24",0.1835,0.1904,0.1835,0.1835,76800.0],["1975-01-27",0.1835,0.1904,0.1835,0.1835,44800.0],["1975-01-28",0.1904,0.1972,0.1904,0.1904,166400.0],["1975-01-29",0.1955,0.2024,0.1955,0.1955,160000.0],["1975-01-30",0.1989,0.2058,0.1989,0.1989,108800.0],["1975-01-31",0.2092,0.2161,0.2092,0.2092,268800.0],["1975-02-03",0.2161,0.2229,0.2161,0.2161,224000.0],["1975-02-04",0.2161,0.2195,0.2126,0.2126,121600.0],["1975-02-05",0.2126,0.2126,0.2058,0.2058,134400.0],["1975-02-06",0.2058,0.2126,0.2058,0.2058,544000.0],["1975-02-07",0.2058,0.2126,0.2058,0.2058,89600.0],["1975-02-10",0.2058,0.2126,0.2058,0.2058,64000.0],["1975-02-11",0.2058,0.2075,0.2006,0.2006,121600.0],["1975-02-12",0.2006,0.2075,0.2006,0.2006,108800.0],["1975-02-13",0.2178,0.2246,0.2178,0.2178,614400.0],["1975-02-14",0.2229,0.2298,0.2229,0.2229,300800.0],["1975-02-18",0.2229,0.2298,0.2229,0.2229,147200.0],["1975-02-19",0.2281,0.2349,0.2281,0.2281,108800.0],["1975-02-20",0.2332,0.2401,0.2332,0.2332,166400.0],["1975-02-21",0.2418,0.2487,0.2418,0.2418,537600.0],["1975-02-24",0.2418,0.2487,0.2418,0.2418,358400.0],["1975-02-25",0.2418,0.2435,0.2367,0.2367,787200.0],["1975-02-26",0.2367,0.2401,0.2332,0.2332,550400.0],["1975-02-27",0.2332,0.2401,0.2332,0.2332,243200.0],["1975-02-28",0.2332,0.2401,0.2332,0.2332,96000.0],["1975-03-03",0.2349,0.2418,0.2349,0.2349,320000.0],["1975-03-04",0.2367,0.2435,0.2367,0.2367,25600.0],["1975-03-05",0.2367,0.2435,0.2367,0.2367,192000.0],["1975-03-06",0.2401,0.2469,0.2401,0.2401,102400.0],["1975-03-07",0.2435,0.2504,0.2435,0.2435,217600.0],["1975-03-10",0.2435,0.2504,0.2435,0.2435,128000.0],["1975-03-11",0.2504,0.2572,0.2504,0.2504,249600.0],["1975-03-12",0.2504,0.2555,0.2487,0.2487,76800.0],["1975-03-13",0.2504,0.2572,0.2504,0.2504,44800.0],["1975-03-14",0.2504,0.2572,0.2504,0.2504,172800.0],["1975-03-17",0.2504,0.2572,0.2504,0.2504,172800.0],["1975-03-18",0.2504,0.2538,0.2469,0.2469,38400.0],["1975-03-19",0.2469,0.2521,0.2452,0.2452,76800.0],["1975-03-20",0.2452,0.2521,0.2452,0.2452,76800.0],["1975-03-21",0.2452,0.2504,0.2435,0.2435,38400.0],["1975-03-24",0.2435,0.2487,0.2418,0.2418,38400.0],["1975-03-25",0.2418,0.2435,0.2367,0.2367,204800.0],["1975-03-26",0.2435,0.2504,0.2435,0.2435,313600.0],["1975-03-27",0.2452,0.2521,0.2452,0.2452,89600.0],["1975-03-31",0.2452,0.2521,0.2452,0.2452,44800.0],["1975-04-01",0.2452,0.2504,0.2435,0.2435,83200.0],["1975-04-02",0.2435,0.2504,0.2435,0.2435,166400.0],["1975-04-03",0.2435,0.2504,0.2435,0.2435,83200.0],["1975-04-04",0.2435,0.2487,0.2418,0.2418,185600.0],["1975-04-07",0.2418,0.2487,0.2418,0.2418,262400.0],["1975-04-08",0.2418,0.2487,0.2418,0.2418,83200.0],["1975-04-09",0.2401,0.2401,0.2332,0.2332,134400.0],["1975-04-10",0.2332,0.2384,0.2315,0.2315,198400.0],["1975-04-11",0.2315,0.2315,0.2315,0.2315,0.0],["1975-04-14",0.2469,0.2538,0.2469,0.2469,608000.0],["1975-04-15",0.2504,0.2572,0.2504,0.2504,166400.0],["1975-04-16",0.2504,0.2572,0.2504,0.2504,198400.0],["1975-04-17",0.2504,0.2521,0.2452,0.2452,134400.0],["1975-04-18",0.2452,0.2521,0.2452,0.2452,96000.0],["1975-04-21",0.2504,0.2572,0.2504,0.2504,185600.0],["1975-04-22",0.2555,0.2624,0.2555,0.2555,166400.0],["1975-04-23",0.2555,0.2624,0.2555,0.2555,38400.0],["1975-04-24",0.2624,0.2692,0.2624,0.2624,217600.0],["1975-04-25",0.2624,0.2692,0.2624,0.2624,403200.0],["1975-04-28",0.2624,0.2675,0.2607,0.2607,204800.0],["1975-04-29",0.2607,0.2641,0.2572,0.2572,518400.0],["1975-04-30",0.2572,0.2624,0.2555,0.2555,76800.0],["1975-05-01",0.2555,0.2607,0.2538,0.2538,300800.0],["1975-05-02",0.2555,0.2624,0.2555,0.2555,25600.0],["1975-05-05",0.2555,0.2607,0.2538,0.2538,140800.0],["1975-05-06",0.2538,0.2589,0.2521,0.2521,140800.0],["1975-05-07",0.2521,0.2589,0.2521,0.2521,51200.0],["1975-05-08",0.2521,0.2589,0.2521,0.2521,710400.0],["1975-05-09",0.2521,0.2589,0.2521,0.2521,339200.0],["1975-05-12",0.2538,0.2607,0.2538,0.2538,44800.0],["1975-05-13",0.2538,0.2589,0.2521,0.2521,179200.0],["1975-05-14",0.2521,0.2589,0.2521,0.2521,147200.0],["1975-05-15",0.2521,0.2521,0.2521,0.2521,0.0],["1975-05-16",0.2521,0.2572,0.2504,0.2504,134400.0],["1975-05-19",0.2487,0.2487,0.2418,0.2418,377600.0],["1975-05-20",0.2418,0.2487,0.2418,0.2418,454400.0],["1975-05-21",0.2418,0.2487,0.2418,0.2418,307200.0],["1975-05-22",0.2418,0.2469,0.2401,0.2401,742400.0],["1975-05-23",0.2401,0.2469,0.2401,0.2401,268800.0],["1975-05-27",0.2401,0.2469,0.2401,0.2401,172800.0],["1975-05-28",0.2401,0.2469,0.2401,0.2401,262400.0],["1975-05-29",0.2401,0.2469,0.2401,0.2401,793600.0],["1975-05-30",0.2504,0.2572,0.2504,0.2504,1164800.0],["1975-06-02",0.2504,0.2572,0.2504,0.2504,89600.0],["1975-06-03",0.2521,0.2589,0.2521,0.2521,64000.0],["1975-06-04",0.2521,0.2589,0.2521,0.2521,147200.0],["1975-06-05",0.2538,0.2607,0.2538,0.2538,153600.0],["1975-06-06",0.2555,0.2624,0.2555,0.2555,134400.0],["1975-06-09",0.2555,0.2589,0.2521,0.2521,166400.0],["1975-06-10",0.2538,0.2607,0.2538,0.2538,332800.0],["1975-06-11",0.2538,0.2589,0.2521,0.2521,480000.0],["1975-06-12",0.2521,0.2589,0.2521,0.2521,76800.0],["1975-06-13",0.2521,0.2589,0.2521,0.2521,102400.0],["1975-06-16",0.2521,0.2589,0.2521,0.2521,492800.0],["1975-06-17",0.2521,0.2572,0.2504,0.2504,204800.0],["1975-06-18",0.2538,0.2607,0.2538,0.2538,230400.0],["1975-06-19",0.2538,0.2607,0.2538,0.2538,166400.0],["1975-06-20",0.2538,0.2607,0.2538,0.2538,102400.0],["1975-06-23",0.2538,0.2607,0.2538,0.2538,25600.0],["1975-06-24",0.2555,0.2624,0.2555,0.2555,83200.0],["1975-06-25",0.2555,0.2624,0.2555,0.2555,281600.0],["1975-06-26",0.2555,0.2624,0.2555,0.2555,19200.0],["1975-06-27",0.2555,0.2624,0.2555,0.2555,153600.0],["1975-06-30",0.2555,0.2624,0.2555,0.2555,6400.0],["1975-07-01",0.2555,0.2607,0.2538,0.2538,243200.0],["1975-07-02",0.2538,0.2607,0.2538,0.2538,64000.0],["1975-07-03",0.2538,0.2589,0.2521,0.2521,19200.0],["1975-07-07",0.2521,0.2589,0.2521,0.2521,51200.0],["1975-07-08",0.2521,0.2555,0.2487,0.2487,448000.0],["1975-07-09",0.2487,0.2555,0.2487,0.2487,102400.0],["1975-07-10",0.2487,0.2555,0.2487,0.2487,83200.0],["1975-07-11",0.2487,0.2555,0.2487,0.2487,32000.0],["1975-07-14",0.2504,0.2572,0.2504,0.2504,153600.0],["1975-07-15",0.2504,0.2572,0.2504,0.2504,230400.0],["1975-07-16",0.2504,0.2572,0.2504,0.2504,166400.0],["1975-07-17",0.2504,0.2572,0.2504,0.2504,480000.0],["1975-07-18",0.2504,0.2572,0.2504,0.2504,134400.0],["1975-07-21",0.2504,0.2572,0.2504,0.2504,38400.0],["1975-07-22",0.2504,0.2538,0.2469,0.2469,128000.0],["1975-07-23",0.2469,0.2521,0.2452,0.2452,70400.0],["1975-07-24",0.2452,0.2469,0.2401,0.2401,147200.0],["1975-07-25",0.2401,0.2469,0.2401,0.2401,6400.0],["1975-07-28",0.2401,0.2469,0.2401,0.2401,25600.0],["1975-07-29",0.2401,0.2469,0.2401,0.2401,128000.0],["1975-07-30",0.2401,0.2469,0.2401,0.2401,76800.0],["1975-07-31",0.2401,0.2469,0.2401,0.2401,12800.0],["1975-08-01",0.2401,0.2469,0.2401,0.2401,38400.0],["1975-08-04",0.2401,0.2401,0.2401,0.2401,0.0],["1975-08-05",0.2401,0.2435,0.2367,0.2367,83200.0],["1975-08-06",0.2367,0.2418,0.2349,0.2349,537600.0],["1975-08-07",0.2349,0.2418,0.2349,0.2349,102400.0],["1975-08-08",0.2349,0.2418,0.2349,0.2349,6400.0],["1975-08-11",0.2349,0.2418,0.2349,0.2349,102400.0],["1975-08-12",0.2349,0.2418,0.2349,0.2349,12800.0],["1975-08-13",0.2349,0.2418,0.2349,0.2349,230400.0],["1975-08-14",0.2349,0.2418,0.2349,0.2349,268800.0],["1975-08-15",0.2349,0.2401,0.2332,0.2332,217600.0],["1975-08-18",0.2332,0.2401,0.2332,0.2332,12800.0],["1975-08-19",0.2332,0.2367,0.2298,0.2298,25600.0],["1975-08-20",0.2298,0.2332,0.2264,0.2264,121600.0],["1975-08-21",0.2264,0.2332,0.2264,0.2264,51200.0],["1975-08-22",0.2264,0.2315,0.2246,0.2246,38400.0],["1975-08-25",0.2246,0.2315,0.2246,0.2246,6400.0],["1975-08-26",0.2246,0.2315,0.2246,0.2246,64000.0],["1975-08-27",0.2246,0.2315,0.2246,0.2246,64000.0],["1975-08-28",0.2246,0.2246,0.2246,0.2246,0.0],["1975-08-29",0.2264,0.2332,0.2264,0.2264,38400.0],["1975-09-02",0.2264,0.2315,0.2246,0.2246,19200.0],["1975-09-03",0.2246,0.2315,0.2246,0.2246,25600.0],["1975-09-04",0.2246,0.2315,0.2246,0.2246,12800.0],["1975-09-05",0.2246,0.2315,0.2246,0.2246,19200.0],["1975-09-08",0.2246,0.2298,0.2229,0.2229,64000.0],["1975-09-09",0.2229,0.2281,0.2212,0.2212,115200.0],["1975-09-10",0.2212,0.2281,0.2212,0.2212,102400.0],["1975-09-11",0.2212,0.2264,0.2195,0.2195,217600.0],["1975-09-12",0.2195,0.2264,0.2195,0.2195,6400.0],["1975-09-15",0.2195,0.2264,0.2195,0.2195,32000.0],["1975-09-16",0.2195,0.2264,0.2195,0.2195,345600.0],["1975-09-17",0.2195,0.2229,0.2161,0.2161,185600.0],["1975-09-18",0.2161,0.2212,0.2144,0.2144,38400.0],["1975-09-19",0.2178,0.2246,0.2178,0.2178,153600.0],["1975-09-22",0.2178,0.2246,0.2178,0.2178,38400.0],["1975-09-23",0.2178,0.2229,0.2161,0.2161,185600.0],["1975-09-24",0.2161,0.2195,0.2126,0.2126,185600.0],["1975-09-25",0.2126,0.2195,0.2126,0.2126,64000.0],["1975-09-26",0.2126,0.2195,0.2126,0.2126,25600.0],["1975-09-29",0.2126,0.2178,0.2109,0.2109,160000.0],["1975-09-30",0.2109,0.2144,0.2075,0.2075,70400.0],["1975-10-01",0.2075,0.2144,0.2075,0.2075,128000.0],["1975-10-02",0.2075,0.2126,0.2058,0.2058,70400.0],["1975-10-03",0.2144,0.2212,0.2144,0.2144,224000.0],["1975-10-06",0.2178,0.2246,0.2178,0.2178,96000.0],["1975-10-07",0.2195,0.2264,0.2195,0.2195,70400.0],["1975-10-08",0.2195,0.2264,0.2195,0.2195,64000.0],["1975-10-09",0.2195,0.2264,0.2195,0.2195,172800.0],["1975-10-10",0.2281,0.2349,0.2281,0.2281,89600.0],["1975-10-13",0.2384,0.2452,0.2384,0.2384,352000.0],["1975-10-14",0.2401,0.2469,0.2401,0.2401,1241600.0],["1975-10-15",0.2401,0.2469,0.2401,0.2401,326400.0],["1975-10-16",0.2418,0.2487,0.2418,0.2418,211200.0],["1975-10-17",0.2418,0.2469,0.2401,0.2401,25600.0],["1975-10-20",0.2401,0.2452,0.2384,0.2384,57600.0],["1975-10-21",0.2384,0.2452,0.2384,0.2384,147200.0],["1975-10-22",0.2384,0.2452,0.2384,0.2384,550400.0],["1975-10-23",0.2384,0.2452,0.2384,0.2384,51200.0],["1975-10-24",0.2367,0.2367,0.2298,0.2298,160000.0],["1975-10-27",0.2298,0.2332,0.2264,0.2264,128000.0],["1975-10-28",0.2264,0.2315,0.2246,0.2246,51200.0],["1975-10-29",0.2246,0.2315,0.2246,0.2246,134400.0],["1975-10-30",0.2246,0.2315,0.2246,0.2246,32000.0],["1975-10-31",0.2246,0.2315,0.2246,0.2246,32000.0],["1975-11-03",0.2246,0.2315,0.2246,0.2246,96000.0],["1975-11-04",0.2264,0.2332,0.2264,0.2264,6400.0],["1975-11-05",0.2264,0.2332,0.2264,0.2264,211200.0],["1975-11-06",0.2264,0.2332,0.2264,0.2264,44800.0],["1975-11-07",0.2264,0.2332,0.2264,0.2264,172800.0],["1975-11-10",0.2264,0.2332,0.2264,0.2264,102400.0],["1975-11-11",0.2281,0.2349,0.2281,0.2281,76800.0],["1975-11-12",0.2349,0.2418,0.2349,0.2349,1606400.0],["1975-11-13",0.2367,0.2435,0.2367,0.2367,51200.0],["1975-11-14",0.2367,0.2435,0.2367,0.2367,217600.0],["1975-11-17",0.2367,0.2435,0.2367,0.2367,64000.0],["1975-11-18",0.2384,0.2452,0.2384,0.2384,32000.0],["1975-11-19",0.2384,0.2452,0.2384,0.2384,838400.0],["1975-11-20",0.2384,0.2401,0.2332,0.2332,192000.0],["1975-11-21",0.2332,0.2401,0.2332,0.2332,19200.0],["1975-11-24",0.2332,0.2401,0.2332,0.2332,25600.0],["1975-11-25",0.2332,0.2401,0.2332,0.2332,44800.0],["1975-11-26",0.2332,0.2401,0.2332,0.2332,166400.0],["1975-11-28",0.2332,0.2401,0.2332,0.2332,128000.0],["1975-12-01",0.2349,0.2418,0.2349,0.2349,204800.0],["1975-12-02",0.2349,0.2418,0.2349,0.2349,678400.0],["1975-12-03",0.2349,0.2401,0.2349,0.2349,384000.0],["1975-12-04",0.2349,0.2384,0.2332,0.2332,83200.0],["1975-12-05",0.2332,0.2384,0.2332,0.2332,128000.0],["1975-12-08",0.2332,0.2367,0.2315,0.2315,32000.0],["1975-12-09",0.2315,0.2367,0.2315,0.2315,51200.0],["1975-12-10",0.2315,0.2367,0.2315,0.2315,12800.0],["1975-12-11",0.2315,0.2367,0.2315,0.2315,25600.0],["1975-12-12",0.2315,0.2332,0.2281,0.2281,83200.0],["1975-12-15",0.2281,0.2298,0.2246,0.2246,89600.0],["1975-12-16",0.2246,0.2298,0.2246,0.2246,89600.0],["1975-12-17",0.2246,0.2298,0.2246,0.2246,115200.0],["1975-12-18",0.2264,0.2315,0.2264,0.2264,384000.0],["1975-12-19",0.2264,0.2315,0.2264,0.2264,160000.0],["1975-12-22",0.2264,0.2315,0.2264,0.2264,192000.0],["1975-12-23",0.2264,0.2315,0.2264,0.2264,403200.0],["1975-12-24",0.2264,0.2315,0.2264,0.2264,358400.0],["1975-12-26",0.2281,0.2332,0.2281,0.2281,51200.0],["1975-12-29",0.2281,0.2332,0.2281,0.2281,70400.0],["1975-12-30",0.2281,0.2332,0.2281,0.2281,25600.0],["1975-12-31",0.2281,0.2332,0.2281,0.2281,25600.0],["1976-01-02",0.2281,0.2332,0.2281,0.2281,108800.0],["1976-01-05",0.2315,0.2367,0.2315,0.2315,268800.0],["1976-01-06",0.2367,0.2418,0.2367,0.2367,275200.0],["1976-01-07",0.2367,0.2418,0.2367,0.2367,332800.0],["1976-01-08",0.2384,0.2435,0.2384,0.2384,345600.0],["1976-01-09",0.2384,0.2435,0.2384,0.2384,665600.0],["1976-01-12",0.2435,0.2487,0.2435,0.2435,473600.0],["1976-01-13",0.2452,0.2504,0.2452,0.2452,454400.0],["1976-01-14",0.2504,0.2555,0.2504,0.2504,204800.0],["1976-01-15",0.2504,0.2555,0.2504,0.2504,83200.0],["1976-01-16",0.2504,0.2555,0.2504,0.2504,160000.0],["1976-01-19",0.2504,0.2538,0.2487,0.2487,281600.0],["1976-01-20",0.2504,0.2555,0.2504,0.2504,236800.0],["1976-01-21",0.2504,0.2555,0.2504,0.2504,172800.0],["1976-01-22",0.2504,0.2538,0.2487,0.2487,38400.0],["1976-01-23",0.2504,0.2555,0.2504,0.2504,102400.0],["1976-01-26",0.2504,0.2538,0.2487,0.2487,51200.0],["1976-01-27",0.2487,0.2538,0.2487,0.2487,275200.0],["1976-01-28",0.2504,0.2555,0.2504,0.2504,230400.0],["1976-01-29",0.2504,0.2555,0.2504,0.2504,25600.0],["1976-01-30",0.2504,0.2555,0.2504,0.2504,12800.0],["1976-02-02",0.2504,0.2538,0.2487,0.2487,211200.0],["1976-02-03",0.2487,0.2538,0.2487,0.2487,806400.0],["1976-02-04",0.2487,0.2538,0.2487,0.2487,134400.0],["1976-02-05",0.2538,0.2589,0.2538,0.2538,211200.0],["1976-02-06",0.2555,0.2607,0.2555,0.2555,204800.0],["1976-02-09",0.2572,0.2624,0.2572,0.2572,134400.0],["1976-02-10",0.2572,0.2624,0.2572,0.2572,44800.0],["1976-02-11",0.2572,0.2624,0.2572,0.2572,115200.0],["1976-02-12",0.2624,0.2675,0.2624,0.2624,128000.0],["1976-02-13",0.2624,0.2675,0.2624,0.2624,185600.0],["1976-02-17",0.2624,0.2675,0.2624,0.2624,204800.0],["1976-02-18",0.2624,0.2675,0.2624,0.2624,204800.0],["1976-02-19",0.2624,0.2675,0.2624,0.2624,134400.0],["1976-02-20",0.2624,0.2658,0.2607,0.2607,249600.0],["1976-02-23",0.2607,0.2658,0.2607,0.2607,76800.0],["1976-02-24",0.2607,0.2658,0.2607,0.2607,160000.0],["1976-02-25",0.2607,0.2658,0.2607,0.2607,268800.0],["1976-02-26",0.2607,0.2658,0.2607,0.2607,224000.0],["1976-02-27",0.2607,0.2641,0.2589,0.2589,166400.0],["1976-03-01",0.2589,0.2624,0.2572,0.2572,51200.0],["1976-03-02",0.2572,0.2607,0.2555,0.2555,44800.0],["1976-03-03",0.2555,0.2589,0.2538,0.2538,230400.0],["1976-03-04",0.2538,0.2589,0.2538,0.2538,281600.0],["1976-03-05",0.2538,0.2589,0.2538,0.2538,25600.0],["1976-03-08",0.2555,0.2607,0.2555,0.2555,108800.0],["1976-03-09",0.2555,0.2607,0.2555,0.2555,12800.0],["1976-03-10",0.2572,0.2624,0.2572,0.2572,38400.0],["1976-03-11",0.2675,0.2727,0.2675,0.2675,320000.0],["1976-03-12",0.2675,0.2709,0.2658,0.2658,179200.0],["1976-03-15",0.2658,0.2709,0.2658,0.2658,89600.0],["1976-03-16",0.2658,0.2709,0.2658,0.2658,70400.0],["1976-03-17",0.2675,0.2727,0.2675,0.2675,96000.0],["1976-03-18",0.2675,0.2727,0.2675,0.2675,51200.0],["1976-03-19",0.2675,0.2727,0.2675,0.2675,32000.0],["1976-03-22",0.2675,0.2727,0.2675,0.2675,281600.0],["1976-03-23",0.2675,0.2727,0.2675,0.2675,160000.0],["1976-03-24",0.2692,0.2744,0.2692,0.2692,499200.0],["1976-03-25",0.2692,0.2744,0.2692,0.2692,6400.0],["1976-03-26",0.2692,0.2744,0.2692,0.2692,57600.0],["1976-03-29",0.2692,0.2727,0.2675,0.2675,108800.0],["1976-03-30",0.2675,0.2727,0.2675,0.2675,76800.0],["1976-03-31",0.2675,0.2727,0.2675,0.2675,211200.0],["1976-04-01",0.2675,0.2727,0.2675,0.2675,12800.0],["1976-04-02",0.2675,0.2727,0.2675,0.2675,32000.0],["1976-04-05",0.2675,0.2727,0.2675,0.2675,76800.0],["1976-04-06",0.2675,0.2709,0.2658,0.2658,70400.0],["1976-04-07",0.2658,0.2675,0.2624,0.2624,140800.0],["1976-04-08",0.2555,0.2555,0.2504,0.2504,377600.0],["1976-04-09",0.2504,0.2555,0.2504,0.2504,38400.0],["1976-04-12",0.2504,0.2538,0.2487,0.2487,51200.0],["1976-04-13",0.2487,0.2487,0.2435,0.2435,134400.0],["1976-04-14",0.2435,0.2469,0.2418,0.2418,44800.0],["1976-04-15",0.2418,0.2469,0.2418,0.2418,108800.0],["1976-04-19",0.2469,0.2521,0.2469,0.2469,326400.0],["1976-04-20",0.2487,0.2538,0.2487,0.2487,428800.0],["1976-04-21",0.2487,0.2538,0.2487,0.2487,1145600.0],["1976-04-22",0.2487,0.2521,0.2469,0.2469,179200.0],["1976-04-23",0.2469,0.2487,0.2435,0.2435,953600.0],["1976-04-26",0.2435,0.2487,0.2435,0.2435,51200.0],["1976-04-27",0.2452,0.2504,0.2452,0.2452,377600.0],["1976-04-28",0.2452,0.2504,0.2452,0.2452,38400.0],["1976-04-29",0.2452,0.2487,0.2435,0.2435,83200.0],["1976-04-30",0.2435,0.2487,0.2435,0.2435,6400.0],["1976-05-03",0.2435,0.2469,0.2418,0.2418,192000.0],["1976-05-04",0.2418,0.2418,0.2418,0.2418,0.0],["1976-05-05",0.2418,0.2452,0.2401,0.2401,76800.0],["1976-05-06",0.2401,0.2435,0.2384,0.2384,121600.0],["1976-05-07",0.2384,0.2418,0.2367,0.2367,102400.0],["1976-05-10",0.2367,0.2418,0.2367,0.2367,57600.0],["1976-05-11",0.2367,0.2418,0.2367,0.2367,153600.0],["1976-05-12",0.2367,0.2401,0.2349,0.2349,70400.0],["1976-05-13",0.2349,0.2401,0.2349,0.2349,25600.0],["1976-05-14",0.2349,0.2384,0.2332,0.2332,89600.0],["1976-05-17",0.2332,0.2384,0.2332,0.2332,339200.0],["1976-05-18",0.2332,0.2349,0.2298,0.2298,70400.0],["1976-05-19",0.2298,0.2315,0.2264,0.2264,115200.0],["1976-05-20",0.2264,0.2315,0.2264,0.2264,108800.0],["1976-05-21",0.2264,0.2315,0.2264,0.2264,25600.0],["1976-05-24",0.2264,0.2315,0.2264,0.2264,448000.0],["1976-05-25",0.2264,0.2315,0.2264,0.2264,268800.0],["1976-05-26",0.2281,0.2332,0.2281,0.2281,435200.0],["1976-05-27",0.2281,0.2332,0.2281,0.2281,339200.0],["1976-05-28",0.2281,0.2332,0.2281,0.2281,76800.0],["1976-06-01",0.2281,0.2332,0.2281,0.2281,294400.0],["1976-06-02",0.2281,0.2332,0.2281,0.2281,19200.0],["1976-06-03",0.2281,0.2332,0.2281,0.2281,57600.0],["1976-06-04",0.2281,0.2315,0.2264,0.2264,230400.0],["1976-06-07",0.2264,0.2298,0.2246,0.2246,153600.0],["1976-06-08",0.2246,0.2298,0.2246,0.2246,230400.0],["1976-06-09",0.2246,0.2298,0.2246,0.2246,281600.0],["1976-06-10",0.2246,0.2298,0.2246,0.2246,57600.0],["1976-06-11",0.2281,0.2332,0.2281,0.2281,268800.0],["1976-06-14",0.2332,0.2384,0.2332,0.2332,608000.0],["1976-06-15",0.2332,0.2349,0.2298,0.2298,147200.0],["1976-06-16",0.2298,0.2332,0.2281,0.2281,172800.0],["1976-06-17",0.2332,0.2384,0.2332,0.2332,460800.0],["1976-06-18",0.2349,0.2401,0.2349,0.2349,230400.0],["1976-06-21",0.2349,0.2401,0.2349,0.2349,499200.0],["1976-06-22",0.2349,0.2401,0.2349,0.2349,601600.0],["1976-06-23",0.2367,0.2418,0.2367,0.2367,256000.0],["1976-06-24",0.2384,0.2435,0.2384,0.2384,864000.0],["1976-06-25",0.2384,0.2435,0.2384,0.2384,38400.0],["1976-06-28",0.2384,0.2435,0.2384,0.2384,966400.0],["1976-06-29",0.2418,0.2469,0.2418,0.2418,108800.0],["1976-06-30",0.2435,0.2487,0.2435,0.2435,70400.0],["1976-07-01",0.2435,0.2487,0.2435,0.2435,12800.0],["1976-07-02",0.2469,0.2521,0.2469,0.2469,160000.0],["1976-07-06",0.2469,0.2521,0.2469,0.2469,96000.0],["1976-07-07",0.2504,0.2555,0.2504,0.2504,204800.0],["1976-07-08",0.2607,0.2658,0.2607,0.2607,166400.0],["1976-07-09",0.2709,0.2761,0.2709,0.2709,569600.0],["1976-07-12",0.2709,0.2761,0.2709,0.2709,57600.0],["1976-07-13",0.2727,0.2778,0.2727,0.2727,44800.0],["1976-07-14",0.2727,0.2778,0.2727,0.2727,217600.0],["1976-07-15",0.2727,0.2778,0.2727,0.2727,140800.0],["1976-07-16",0.2727,0.2761,0.2709,0.2709,121600.0],["1976-07-19",0.2709,0.2744,0.2692,0.2692,44800.0],["1976-07-20",0.2692,0.2709,0.2658,0.2658,172800.0],["1976-07-21",0.2658,0.2709,0.2658,0.2658,83200.0],["1976-07-22",0.2658,0.2709,0.2658,0.2658,25600.0],["1976-07-23",0.2658,0.2692,0.2641,0.2641,172800.0],["1976-07-26",0.2641,0.2692,0.2641,0.2641,531200.0],["1976-07-27",0.2641,0.2675,0.2624,0.2624,115200.0],["1976-07-28",0.2624,0.2675,0.2624,0.2624,102400.0],["1976-07-29",0.2624,0.2675,0.2624,0.2624,96000.0],["1976-07-30",0.2624,0.2675,0.2624,0.2624,19200.0],["1976-08-02",0.2624,0.2675,0.2624,0.2624,76800.0],["1976-08-03",0.2641,0.2692,0.2641,0.2641,51200.0],["1976-08-04",0.2641,0.2675,0.2624,0.2624,32000.0],["1976-08-05",0.2624,0.2675,0.2624,0.2624,32000.0],["1976-08-06",0.2624,0.2675,0.2624,0.2624,294400.0],["1976-08-09",0.2641,0.2692,0.2641,0.2641,121600.0],["1976-08-10",0.2658,0.2709,0.2658,0.2658,96000.0],["1976-08-11",0.2658,0.2692,0.2641,0.2641,108800.0],["1976-08-12",0.2658,0.2709,0.2658,0.2658,166400.0],["1976-08-13",0.2675,0.2727,0.2675,0.2675,38400.0],["1976-08-16",0.2675,0.2709,0.2658,0.2658,115200.0],["1976-08-17",0.2658,0.2675,0.2624,0.2624,140800.0],["1976-08-18",0.2624,0.2675,0.2624,0.2624,140800.0],["1976-08-19",0.2624,0.2658,0.2607,0.2607,70400.0],["1976-08-20",0.2607,0.2658,0.2607,0.2607,64000.0],["1976-08-23",0.2607,0.2658,0.2607,0.2607,64000.0],["1976-08-24",0.2607,0.2658,0.2607,0.2607,70400.0],["1976-08-25",0.2607,0.2658,0.2607,0.2607,64000.0],["1976-08-26",0.2607,0.2607,0.2555,0.2555,140800.0],["1976-08-27",0.2555,0.2589,0.2538,0.2538,140800.0],["1976-08-30",0.2538,0.2589,0.2538,0.2538,76800.0],["1976-08-31",0.2538,0.2572,0.2521,0.2521,64000.0],["1976-09-01",0.2521,0.2555,0.2504,0.2504,12800.0],["1976-09-02",0.2538,0.2589,0.2538,0.2538,224000.0],["1976-09-03",0.2555,0.2607,0.2555,0.2555,83200.0],["1976-09-07",0.2555,0.2607,0.2555,0.2555,102400.0],["1976-09-08",0.2555,0.2607,0.2555,0.2555,25600.0],["1976-09-09",0.2555,0.2607,0.2555,0.2555,480000.0],["1976-09-10",0.2555,0.2607,0.2555,0.2555,326400.0],["1976-09-13",0.2555,0.2589,0.2538,0.2538,76800.0],["1976-09-14",0.2538,0.2572,0.2521,0.2521,121600.0],["1976-09-15",0.2521,0.2572,0.2521,0.2521,76800.0],["1976-09-16",0.2521,0.2572,0.2521,0.2521,25600.0],["1976-09-17",0.2538,0.2589,0.2538,0.2538,128000.0],["1976-09-20",0.2555,0.2607,0.2555,0.2555,230400.0],["1976-09-21",0.2555,0.2607,0.2555,0.2555,57600.0],["1976-09-22",0.2572,0.2624,0.2572,0.2572,160000.0],["1976-09-23",0.2572,0.2607,0.2555,0.2555,108800.0],["1976-09-24",0.2572,0.2624,0.2572,0.2572,25600.0],["1976-09-27",0.2589,0.2641,0.2589,0.2589,44800.0],["1976-09-28",0.2589,0.2641,0.2589,0.2589,128000.0],["1976-09-29",0.2589,0.2641,0.2589,0.2589,51200.0],["1976-09-30",0.2589,0.2641,0.2589,0.2589,89600.0],["1976-10-01",0.2589,0.2641,0.2589,0.2589,96000.0],["1976-10-04",0.2589,0.2641,0.2589,0.2589,339200.0],["1976-10-05",0.2607,0.2658,0.2607,0.2607,198400.0],["1976-10-06",0.2607,0.2658,0.2607,0.2607,288000.0],["1976-10-07",0.2607,0.2658,0.2607,0.2607,108800.0],["1976-10-08",0.2607,0.2641,0.2589,0.2589,441600.0],["1976-10-11",0.2589,0.2624,0.2572,0.2572,25600.0],["1976-10-12",0.2572,0.2572,0.2572,0.2572,0.0],["1976-10-13",0.2572,0.2607,0.2555,0.2555,76800.0],["1976-10-14",0.2555,0.2589,0.2538,0.2538,44800.0],["1976-10-15",0.2538,0.2589,0.2538,0.2538,198400.0],["1976-10-18",0.2555,0.2607,0.2555,0.2555,32000.0],["1976-10-19",0.2555,0.2607,0.2555,0.2555,102400.0],["1976-10-20",0.2555,0.2607,0.2555,0.2555,83200.0],["1976-10-21",0.2589,0.2641,0.2589,0.2589,128000.0],["1976-10-22",0.2589,0.2641,0.2589,0.2589,44800.0],["1976-10-25",0.2589,0.2641,0.2589,0.2589,96000.0],["1976-10-26",0.2589,0.2641,0.2589,0.2589,121600.0],["1976-10-27",0.2589,0.2641,0.2589,0.2589,19200.0],["1976-10-28",0.2589,0.2589,0.2589,0.2589,0.0],["1976-10-29",0.2589,0.2641,0.2589,0.2589,281600.0],["1976-11-01",0.2589,0.2641,0.2589,0.2589,51200.0],["1976-11-03",0.2589,0.2624,0.2572,0.2572,185600.0],["1976-11-04",0.2572,0.2589,0.2538,0.2538,608000.0],["1976-11-05",0.2349,0.2349,0.2298,0.2298,416000.0],["1976-11-08",0.2298,0.2332,0.2281,0.2281,2880000.0],["1976-11-09",0.2264,0.2264,0.2212,0.2212,364800.0],["1976-11-10",0.2212,0.2246,0.2195,0.2195,192000.0],["1976-11-11",0.2212,0.2264,0.2212,0.2212,160000.0],["1976-11-12",0.2212,0.2264,0.2212,0.2212,76800.0],["1976-11-15",0.2212,0.2264,0.2212,0.2212,102400.0],["1976-11-16",0.2229,0.2281,0.2229,0.2229,288000.0],["1976-11-17",0.2229,0.2281,0.2229,0.2229,556800.0],["1976-11-18",0.2281,0.2332,0.2281,0.2281,128000.0],["1976-11-19",0.2281,0.2315,0.2264,0.2264,25600.0],["1976-11-22",0.2264,0.2315,0.2264,0.2264,64000.0],["1976-11-23",0.2264,0.2264,0.2212,0.2212,288000.0],["1976-11-24",0.2212,0.2264,0.2212,0.2212,89600.0],["1976-11-26",0.2212,0.2264,0.2212,0.2212,70400.0],["1976-11-29",0.2212,0.2264,0.2212,0.2212,339200.0],["1976-11-30",0.2212,0.2264,0.2212,0.2212,115200.0],["1976-12-01",0.2212,0.2246,0.2195,0.2195,32000.0],["1976-12-02",0.2195,0.2246,0.2195,0.2195,1836800.0],["1976-12-03",0.2195,0.2246,0.2195,0.2195,236800.0],["1976-12-06",0.2212,0.2264,0.2212,0.2212,32000.0],["1976-12-07",0.2212,0.2264,0.2212,0.2212,134400.0],["1976-12-08",0.2229,0.2281,0.2229,0.2229,307200.0],["1976-12-09",0.2315,0.2367,0.2315,0.2315,326400.0],["1976-12-10",0.2384,0.2435,0.2384,0.2384,160000.0],["1976-12-13",0.2401,0.2452,0.2401,0.2401,83200.0],["1976-12-14",0.2401,0.2452,0.2401,0.2401,204800.0],["1976-12-15",0.2487,0.2538,0.2487,0.2487,147200.0],["1976-12-16",0.2487,0.2538,0.2487,0.2487,166400.0],["1976-12-17",0.2487,0.2521,0.2469,0.2469,76800.0],["1976-12-20",0.2469,0.2521,0.2469,0.2469,102400.0],["1976-12-21",0.2469,0.2487,0.2435,0.2435,211200.0],["1976-12-22",0.2435,0.2452,0.2401,0.2401,236800.0],["1976-12-23",0.2401,0.2452,0.2401,0.2401,326400.0],["1976-12-27",0.2401,0.2435,0.2384,0.2384,89600.0],["1976-12-28",0.2384,0.2435,0.2384,0.2384,89600.0],["1976-12-29",0.2384,0.2384,0.2332,0.2332,332800.0],["1976-12-30",0.2349,0.2401,0.2349,0.2349,25600.0],["1976-12-31",0.2349,0.2401,0.2349,0.2349,25600.0],["1977-01-03",0.2349,0.2401,0.2349,0.2349,89600.0],["1977-01-04",0.2349,0.2401,0.2349,0.2349,166400.0],["1977-01-05",0.2349,0.2401,0.2349,0.2349,294400.0],["1977-01-06",0.2349,0.2401,0.2349,0.2349,121600.0],["1977-01-07",0.2367,0.2418,0.2367,0.2367,217600.0],["1977-01-10",0.2367,0.2418,0.2367,0.2367,774400.0],["1977-01-11",0.2367,0.2401,0.2349,0.2349,224000.0],["1977-01-12",0.2349,0.2401,0.2349,0.2349,230400.0],["1977-01-13",0.2349,0.2384,0.2332,0.2332,12800.0],["1977-01-14",0.2332,0.2384,0.2332,0.2332,6400.0],["1977-01-17",0.2332,0.2384,0.2332,0.2332,12800.0],["1977-01-18",0.2332,0.2384,0.2332,0.2332,32000.0],["1977-01-19",0.2332,0.2384,0.2332,0.2332,121600.0],["1977-01-20",0.2332,0.2384,0.2332,0.2332,83200.0],["1977-01-21",0.2332,0.2384,0.2332,0.2332,12800.0],["1977-01-24",0.2367,0.2418,0.2367,0.2367,403200.0],["1977-01-25",0.2418,0.2469,0.2418,0.2418,192000.0],["1977-01-26",0.2469,0.2521,0.2469,0.2469,108800.0],["1977-01-27",0.2469,0.2521,0.2469,0.2469,89600.0],["1977-01-28",0.2469,0.2504,0.2452,0.2452,192000.0],["1977-01-31",0.2452,0.2504,0.2452,0.2452,89600.0],["1977-02-01",0.2452,0.2504,0.2452,0.2452,96000.0],["1977-02-02",0.2487,0.2538,0.2487,0.2487,140800.0],["1977-02-03",0.2487,0.2538,0.2487,0.2487,294400.0],["1977-02-04",0.2487,0.2521,0.2469,0.2469,275200.0],["1977-02-07",0.2469,0.2521,0.2469,0.2469,172800.0],["1977-02-08",0.2469,0.2521,0.2469,0.2469,204800.0],["1977-02-09",0.2469,0.2521,0.2469,0.2469,70400.0],["1977-02-10",0.2469,0.2521,0.2469,0.2469,89600.0],["1977-02-11",0.2469,0.2521,0.2469,0.2469,185600.0],["1977-02-14",0.2469,0.2504,0.2452,0.2452,550400.0],["1977-02-15",0.2452,0.2504,0.2452,0.2452,19200.0],["1977-02-16",0.2452,0.2504,0.2452,0.2452,32000.0],["1977-02-17",0.2452,0.2504,0.2452,0.2452,243200.0],["1977-02-18",0.2452,0.2487,0.2435,0.2435,44800.0],["1977-02-22",0.2435,0.2469,0.2418,0.2418,51200.0],["1977-02-23",0.2418,0.2452,0.2401,0.2401,44800.0],["1977-02-24",0.2401,0.2435,0.2384,0.2384,185600.0],["1977-02-25",0.2384,0.2418,0.2367,0.2367,128000.0],["1977-02-28",0.2367,0.2401,0.2349,0.2349,140800.0],["1977-03-01",0.2349,0.2367,0.2315,0.2315,108800.0],["1977-03-02",0.2315,0.2367,0.2315,0.2315,115200.0],["1977-03-03",0.2315,0.2367,0.2315,0.2315,25600.0],["1977-03-04",0.2315,0.2332,0.2281,0.2281,531200.0],["1977-03-07",0.2281,0.2298,0.2246,0.2246,390400.0],["1977-03-08",0.2246,0.2298,0.2246,0.2246,345600.0],["1977-03-09",0.2246,0.2298,0.2246,0.2246,249600.0],["1977-03-10",0.2246,0.2281,0.2229,0.2229,339200.0],["1977-03-11",0.2246,0.2298,0.2246,0.2246,12800.0],["1977-03-14",0.2246,0.2298,0.2246,0.2246,83200.0],["1977-03-15",0.2264,0.2315,0.2264,0.2264,198400.0],["1977-03-16",0.2281,0.2332,0.2281,0.2281,288000.0],["1977-03-17",0.2298,0.2349,0.2298,0.2298,563200.0],["1977-03-18",0.2315,0.2367,0.2315,0.2315,121600.0],["1977-03-21",0.2315,0.2367,0.2315,0.2315,128000.0],["1977-03-22",0.2435,0.2435,0.2332,0.2332,131200.0],["1977-03-23",0.2367,0.2469,0.2367,0.2367,64000.0],["1977-03-24",0.2367,0.2469,0.2367,0.2367,294400.0],["1977-03-25",0.2367,0.2469,0.2332,0.2332,35200.0],["1977-03-28",0.2332,0.2401,0.2264,0.2264,92800.0],["1977-03-29",0.2264,0.2401,0.2264,0.2264,64000.0],["1977-03-30",0.2264,0.2401,0.2264,0.2264,51200.0],["1977-03-31",0.2264,0.2401,0.2264,0.2264,12800.0],["1977-04-01",0.2264,0.2332,0.2195,0.2195,60800.0],["1977-04-04",0.2195,0.2298,0.2161,0.2161,16000.0],["1977-04-05",0.2161,0.2298,0.2161,0.2161,38400.0],["1977-04-06",0.2161,0.2298,0.2161,0.2161,22400.0],["1977-04-07",0.2195,0.2332,0.2195,0.2195,6400.0],["1977-04-11",0.2195,0.2332,0.2195,0.2195,134400.0],["1977-04-12",0.2195,0.2332,0.2195,0.2195,1808000.0],["1977-04-13",0.2264,0.2401,0.2264,0.2264,2006400.0],["1977-04-14",0.2264,0.2298,0.2195,0.2195,1683200.0],["1977-04-15",0.2229,0.2332,0.2229,0.2229,774400.0],["1977-04-18",0.2264,0.2367,0.2264,0.2264,969600.0],["1977-04-19",0.2298,0.2401,0.2298,0.2298,934400.0],["1977-04-20",0.2349,0.2452,0.2349,0.2349,2121600.0],["1977-04-21",0.2349,0.2418,0.2315,0.2315,499200.0],["1977-04-22",0.2315,0.2401,0.2298,0.2298,265600.0],["1977-04-25",0.2298,0.2367,0.2264,0.2264,739200.0],["1977-04-26",0.2264,0.2332,0.2229,0.2229,275200.0],["1977-04-27",0.2264,0.2367,0.2264,0.2264,288000.0],["1977-04-28",0.2264,0.2332,0.2229,0.2229,243200.0],["1977-04-29",0.2229,0.2332,0.2229,0.2229,99200.0],["1977-05-02",0.2229,0.2332,0.2229,0.2229,307200.0],["1977-05-03",0.2229,0.2332,0.2229,0.2229,144000.0],["1977-05-04",0.2229,0.2332,0.2229,0.2229,304000.0],["1977-05-05",0.2246,0.2349,0.2246,0.2246,144000.0],["1977-05-06",0.2246,0.2315,0.2246,0.2246,272000.0],["1977-05-09",0.2246,0.2315,0.2246,0.2246,115200.0],["1977-05-10",0.2281,0.2349,0.2281,0.2281,608000.0],["1977-05-11",0.2298,0.2367,0.2298,0.2298,444800.0],["1977-05-12",0.2332,0.2401,0.2332,0.2332,816000.0],["1977-05-13",0.2332,0.2401,0.2332,0.2332,220800.0],["1977-05-16",0.2384,0.2452,0.2384,0.2384,454400.0],["1977-05-17",0.2401,0.2469,0.2401,0.2401,620800.0],["1977-05-18",0.2418,0.2487,0.2418,0.2418,416000.0],["1977-05-19",0.2418,0.2487,0.2418,0.2418,403200.0],["1977-05-20",0.2418,0.2452,0.2384,0.2384,211200.0],["1977-05-23",0.2384,0.2435,0.2367,0.2367,192000.0],["1977-05-24",0.2367,0.2418,0.2349,0.2349,371200.0],["1977-05-25",0.2349,0.2418,0.2349,0.2349,137600.0],["1977-05-26",0.2349,0.2401,0.2332,0.2332,275200.0],["1977-05-27",0.2332,0.2367,0.2298,0.2298,220800.0],["1977-05-31",0.2298,0.2367,0.2298,0.2298,156800.0],["1977-06-01",0.2298,0.2349,0.2281,0.2281,464000.0],["1977-06-02",0.2281,0.2298,0.2229,0.2229,400000.0],["1977-06-03",0.2229,0.2298,0.2229,0.2229,342400.0],["1977-06-06",0.2229,0.2298,0.2229,0.2229,185600.0],["1977-06-07",0.2229,0.2298,0.2229,0.2229,166400.0],["1977-06-08",0.2246,0.2315,0.2246,0.2246,361600.0],["1977-06-09",0.2246,0.2281,0.2212,0.2212,275200.0],["1977-06-10",0.2212,0.2281,0.2212,0.2212,96000.0],["1977-06-13",0.2212,0.2281,0.2212,0.2212,99200.0],["1977-06-14",0.2212,0.2281,0.2212,0.2212,211200.0],["1977-06-15",0.2264,0.2332,0.2264,0.2264,1264000.0],["1977-06-16",0.2264,0.2332,0.2264,0.2264,524800.0],["1977-06-17",0.2264,0.2315,0.2246,0.2246,284800.0],["1977-06-20",0.2246,0.2315,0.2246,0.2246,1097600.0],["1977-06-21",0.2281,0.2349,0.2281,0.2281,816000.0],["1977-06-22",0.2332,0.2401,0.2332,0.2332,764800.0],["1977-06-23",0.2367,0.2435,0.2367,0.2367,432000.0],["1977-06-24",0.2367,0.2435,0.2367,0.2367,80000.0],["1977-06-27",0.2367,0.2435,0.2367,0.2367,112000.0],["1977-06-28",0.2367,0.2435,0.2367,0.2367,419200.0],["1977-06-29",0.2367,0.2435,0.2367,0.2367,83200.0],["1977-06-30",0.2367,0.2435,0.2367,0.2367,89600.0],["1977-07-01",0.2367,0.2435,0.2367,0.2367,12800.0],["1977-07-05",0.2367,0.2435,0.2367,0.2367,160000.0],["1977-07-06",0.2367,0.2435,0.2367,0.2367,118400.0],["1977-07-07",0.2384,0.2452,0.2384,0.2384,220800.0],["1977-07-08",0.2401,0.2469,0.2401,0.2401,249600.0],["1977-07-11",0.2401,0.2469,0.2401,0.2401,697600.0],["1977-07-12",0.2401,0.2469,0.2401,0.2401,188800.0],["1977-07-13",0.2401,0.2435,0.2367,0.2367,179200.0],["1977-07-15",0.2384,0.2452,0.2384,0.2384,614400.0],["1977-07-18",0.2504,0.2572,0.2504,0.2504,1008000.0],["1977-07-19",0.2572,0.2641,0.2572,0.2572,582400.0],["1977-07-20",0.2641,0.2709,0.2641,0.2641,604800.0],["1977-07-21",0.2641,0.2709,0.2641,0.2641,176000.0],["1977-07-22",0.2641,0.2641,0.2572,0.2572,540800.0],["1977-07-25",0.2572,0.2607,0.2538,0.2538,377600.0],["1977-07-26",0.2538,0.2589,0.2521,0.2521,220800.0],["1977-07-27",0.2521,0.2589,0.2521,0.2521,224000.0],["1977-07-28",0.2521,0.2589,0.2521,0.2521,96000.0],["1977-07-29",0.2521,0.2589,0.2521,0.2521,278400.0],["1977-08-01",0.2521,0.2589,0.2521,0.2521,691200.0],["1977-08-02",0.2521,0.2521,0.2452,0.2452,384000.0],["1977-08-03",0.2452,0.2469,0.2401,0.2401,742400.0],["1977-08-04",0.2452,0.2521,0.2452,0.2452,188800.0],["1977-08-05",0.2469,0.2538,0.2469,0.2469,380800.0],["1977-08-08",0.2469,0.2521,0.2452,0.2452,262400.0],["1977-08-09",0.2452,0.2504,0.2435,0.2435,521600.0],["1977-08-10",0.2435,0.2504,0.2435,0.2435,342400.0],["1977-08-11",0.2435,0.2504,0.2435,0.2435,483200.0],["1977-08-12",0.2435,0.2504,0.2435,0.2435,86400.0],["1977-08-15",0.2435,0.2504,0.2435,0.2435,51200.0],["1977-08-16",0.2435,0.2504,0.2435,0.2435,236800.0],["1977-08-17",0.2452,0.2521,0.2452,0.2452,240000.0],["1977-08-18",0.2469,0.2538,0.2469,0.2469,227200.0],["1977-08-19",0.2469,0.2538,0.2469,0.2469,67200.0],["1977-08-22",0.2487,0.2555,0.2487,0.2487,128000.0],["1977-08-23",0.2487,0.2555,0.2487,0.2487,19200.0],["1977-08-24",0.2487,0.2555,0.2487,0.2487,195200.0],["1977-08-25",0.2538,0.2607,0.2538,0.2538,291200.0],["1977-08-26",0.2538,0.2607,0.2538,0.2538,281600.0],["1977-08-29",0.2538,0.2589,0.2521,0.2521,22400.0],["1977-08-30",0.2521,0.2589,0.2521,0.2521,195200.0],["1977-08-31",0.2521,0.2555,0.2487,0.2487,675200.0],["1977-09-01",0.2487,0.2555,0.2487,0.2487,160000.0],["1977-09-02",0.2487,0.2555,0.2487,0.2487,57600.0],["1977-09-06",0.2487,0.2555,0.2487,0.2487,185600.0],["1977-09-07",0.2487,0.2555,0.2487,0.2487,60800.0],["1977-09-08",0.2504,0.2572,0.2504,0.2504,108800.0],["1977-09-09",0.2504,0.2555,0.2487,0.2487,44800.0],["1977-09-12",0.2487,0.2555,0.2487,0.2487,195200.0],["1977-09-13",0.2487,0.2538,0.2469,0.2469,86400.0],["1977-09-14",0.2469,0.2538,0.2469,0.2469,19200.0],["1977-09-15",0.2469,0.2521,0.2452,0.2452,300800.0],["1977-09-16",0.2315,0.2315,0.2246,0.2246,1548800.0],["1977-09-19",0.2212,0.2212,0.2144,0.2144,502400.0],["1977-09-20",0.2144,0.2212,0.2144,0.2144,656000.0],["1977-09-21",0.2144,0.2212,0.2144,0.2144,67200.0],["1977-09-22",0.2144,0.2178,0.2109,0.2109,214400.0],["1977-09-23",0.2109,0.2178,0.2109,0.2109,89600.0],["1977-09-26",0.2126,0.2195,0.2126,0.2126,204800.0],["1977-09-27",0.2126,0.2195,0.2126,0.2126,288000.0],["1977-09-28",0.2126,0.2195,0.2126,0.2126,528000.0],["1977-09-29",0.2144,0.2212,0.2144,0.2144,310400.0],["1977-09-30",0.2161,0.2229,0.2161,0.2161,195200.0],["1977-10-03",0.2161,0.2229,0.2161,0.2161,89600.0],["1977-10-04",0.2178,0.2246,0.2178,0.2178,262400.0],["1977-10-05",0.2178,0.2229,0.2161,0.2161,300800.0],["1977-10-06",0.2161,0.2229,0.2161,0.2161,409600.0],["1977-10-07",0.2161,0.2229,0.2161,0.2161,150400.0],["1977-10-10",0.2161,0.2229,0.2161,0.2161,19200.0],["1977-10-11",0.2161,0.2229,0.2161,0.2161,224000.0],["1977-10-12",0.2126,0.2126,0.2058,0.2058,262400.0],["1977-10-13",0.2058,0.2126,0.2058,0.2058,73600.0],["1977-10-14",0.2058,0.2126,0.2058,0.2058,176000.0],["1977-10-17",0.2058,0.2126,0.2058,0.2058,153600.0],["1977-10-18",0.2058,0.2126,0.2058,0.2058,150400.0],["1977-10-19",0.2058,0.2092,0.2024,0.2024,339200.0],["1977-10-20",0.2024,0.2075,0.2006,0.2006,172800.0],["1977-10-21",0.2024,0.2092,0.2024,0.2024,243200.0],["1977-10-24",0.2041,0.2109,0.2041,0.2041,284800.0],["1977-10-25",0.2041,0.2109,0.2041,0.2041,96000.0],["1977-10-26",0.2041,0.2109,0.2041,0.2041,204800.0],["1977-10-27",0.2058,0.2126,0.2058,0.2058,243200.0],["1977-10-28",0.2058,0.2126,0.2058,0.2058,259200.0],["1977-10-31",0.2058,0.2126,0.2058,0.2058,505600.0],["1977-11-01",0.2058,0.2109,0.2041,0.2041,537600.0],["1977-11-02",0.2041,0.2075,0.2006,0.2006,1158400.0],["1977-11-03",0.2006,0.2058,0.1989,0.1989,320000.0],["1977-11-04",0.1989,0.2058,0.1989,0.1989,409600.0],["1977-11-07",0.1989,0.2058,0.1989,0.1989,140800.0],["1977-11-08",0.1989,0.2058,0.1989,0.1989,681600.0],["1977-11-09",0.2058,0.2126,0.2058,0.2058,1020800.0],["1977-11-10",0.2075,0.2144,0.2075,0.2075,243200.0],["1977-11-11",0.2092,0.2161,0.2092,0.2092,342400.0],["1977-11-14",0.2178,0.2246,0.2178,0.2178,505600.0],["1977-11-15",0.2246,0.2315,0.2246,0.2246,419200.0],["1977-11-16",0.2264,0.2332,0.2264,0.2264,460800.0],["1977-11-17",0.2281,0.2349,0.2281,0.2281,508800.0],["1977-11-18",0.2281,0.2349,0.2281,0.2281,96000.0],["1977-11-21",0.2281,0.2332,0.2264,0.2264,201600.0],["1977-11-22",0.2264,0.2332,0.2264,0.2264,214400.0],["1977-11-23",0.2264,0.2332,0.2264,0.2264,76800.0],["1977-11-25",0.2298,0.2367,0.2298,0.2298,156800.0],["1977-11-28",0.2315,0.2384,0.2315,0.2315,201600.0],["1977-11-29",0.2315,0.2349,0.2281,0.2281,272000.0],["1977-11-30",0.2281,0.2349,0.2281,0.2281,70400.0],["1977-12-01",0.2281,0.2349,0.2281,0.2281,332800.0],["1977-12-02",0.2281,0.2332,0.2264,0.2264,201600.0],["1977-12-05",0.2264,0.2332,0.2264,0.2264,115200.0],["1977-12-06",0.2264,0.2281,0.2212,0.2212,377600.0],["1977-12-07",0.2212,0.2229,0.2161,0.2161,521600.0],["1977-12-08",0.2161,0.2229,0.2161,0.2161,124800.0],["1977-12-09",0.2195,0.2264,0.2195,0.2195,201600.0],["1977-12-12",0.2195,0.2264,0.2195,0.2195,67200.0],["1977-12-13",0.2195,0.2264,0.2195,0.2195,137600.0],["1977-12-14",0.2212,0.2281,0.2212,0.2212,140800.0],["1977-12-15",0.2212,0.2281,0.2212,0.2212,192000.0],["1977-12-16",0.2212,0.2281,0.2212,0.2212,240000.0],["1977-12-19",0.2212,0.2229,0.2161,0.2161,537600.0],["1977-12-20",0.2161,0.2195,0.2126,0.2126,259200.0],["1977-12-21",0.2126,0.2195,0.2126,0.2126,147200.0],["1977-12-22",0.2126,0.2195,0.2126,0.2126,348800.0],["1977-12-23",0.2126,0.2195,0.2126,0.2126,22400.0],["1977-12-27",0.2126,0.2178,0.2109,0.2109,128000.0],["1977-12-28",0.2109,0.2178,0.2109,0.2109,249600.0],["1977-12-29",0.2109,0.2161,0.2092,0.2092,83200.0],["1977-12-30",0.2109,0.2178,0.2109,0.2109,323200.0],["1978-01-03",0.2109,0.2178,0.2109,0.2109,368000.0],["1978-01-04",0.2109,0.2178,0.2109,0.2109,176000.0],["1978-01-05",0.2109,0.2178,0.2109,0.2109,83200.0],["1978-01-06",0.2109,0.2144,0.2075,0.2075,406400.0],["1978-01-09",0.2075,0.2109,0.2041,0.2041,816000.0],["1978-01-10",0.2041,0.2058,0.1989,0.1989,950400.0],["1978-01-11",0.1989,0.2006,0.1938,0.1938,572800.0],["1978-01-12",0.1955,0.2024,0.1955,0.1955,233600.0],["1978-01-13",0.2024,0.2092,0.2024,0.2024,390400.0],["1978-01-16",0.2041,0.2109,0.2041,0.2041,233600.0],["1978-01-17",0.2058,0.2126,0.2058,0.2058,403200.0],["1978-01-18",0.2058,0.2126,0.2058,0.2058,307200.0],["1978-01-19",0.2058,0.2126,0.2058,0.2058,406400.0],["1978-01-20",0.2058,0.2126,0.2058,0.2058,51200.0],["1978-01-23",0.2058,0.2109,0.2041,0.2041,172800.0],["1978-01-24",0.2041,0.2109,0.2041,0.2041,204800.0],["1978-01-25",0.2041,0.2075,0.2006,0.2006,198400.0],["1978-01-26",0.2006,0.2058,0.1989,0.1989,224000.0],["1978-01-27",0.1989,0.2024,0.1955,0.1955,284800.0],["1978-01-30",0.1955,0.2024,0.1955,0.1955,412800.0],["1978-01-31",0.1955,0.2006,0.1938,0.1938,326400.0],["1978-02-01",0.1938,0.2006,0.1938,0.1938,387200.0],["1978-02-02",0.1955,0.2024,0.1955,0.1955,115200.0],["1978-02-03",0.1989,0.2058,0.1989,0.1989,707200.0],["1978-02-06",0.1989,0.2041,0.1972,0.1972,25600.0],["1978-02-07",0.1989,0.2058,0.1989,0.1989,76800.0],["1978-02-08",0.1989,0.2058,0.1989,0.1989,48000.0],["1978-02-09",0.1972,0.1972,0.1904,0.1904,601600.0],["1978-02-10",0.1904,0.1972,0.1904,0.1904,179200.0],["1978-02-13",0.1904,0.1972,0.1904,0.1904,214400.0],["1978-02-14",0.1904,0.1955,0.1886,0.1886,1107200.0],["1978-02-15",0.1886,0.1955,0.1886,0.1886,2236800.0],["1978-02-16",0.1886,0.1938,0.1869,0.1869,233600.0],["1978-02-17",0.1869,0.1938,0.1869,0.1869,1168000.0],["1978-02-21",0.1869,0.1938,0.1869,0.1869,1497600.0],["1978-02-22",0.1869,0.1921,0.1852,0.1852,777600.0],["1978-02-23",0.1852,0.1886,0.1818,0.1818,457600.0],["1978-02-24",0.1818,0.1886,0.1818,0.1818,521600.0],["1978-02-27",0.1818,0.1886,0.1818,0.1818,336000.0],["1978-02-28",0.1818,0.1886,0.1818,0.1818,278400.0],["1978-03-01",0.1818,0.1852,0.1783,0.1783,144000.0],["1978-03-02",0.1783,0.1852,0.1783,0.1783,304000.0],["1978-03-03",0.1801,0.1869,0.1801,0.1801,448000.0],["1978-03-06",0.1801,0.1869,0.1801,0.1801,380800.0],["1978-03-07",0.1801,0.1869,0.1801,0.1801,521600.0],["1978-03-08",0.1818,0.1886,0.1818,0.1818,1011200.0],["1978-03-09",0.1818,0.1886,0.1818,0.1818,188800.0],["1978-03-10",0.1835,0.1904,0.1835,0.1835,1136000.0],["1978-03-13",0.1869,0.1938,0.1869,0.1869,531200.0],["1978-03-14",0.1869,0.1921,0.1852,0.1852,422400.0],["1978-03-15",0.1886,0.1955,0.1886,0.1886,265600.0],["1978-03-16",0.1886,0.1955,0.1886,0.1886,163200.0],["1978-03-17",0.1921,0.1989,0.1921,0.1921,1193600.0],["1978-03-20",0.1989,0.2058,0.1989,0.1989,1139200.0],["1978-03-21",0.1989,0.2058,0.1989,0.1989,460800.0],["1978-03-22",0.1989,0.2058,0.1989,0.1989,182400.0],["1978-03-23",0.1989,0.2058,0.1989,0.1989,124800.0],["1978-03-27",0.1989,0.2058,0.1989,0.1989,89600.0],["1978-03-28",0.1989,0.2058,0.1989,0.1989,102400.0],["1978-03-29",0.2006,0.2075,0.2006,0.2006,211200.0],["1978-03-30",0.2006,0.2058,0.1989,0.1989,134400.0],["1978-03-31",0.1989,0.2058,0.1989,0.1989,217600.0],["1978-04-03",0.1989,0.2058,0.1989,0.1989,208000.0],["1978-04-04",0.1989,0.2041,0.1972,0.1972,224000.0],["1978-04-05",0.1972,0.2041,0.1972,0.1972,25600.0],["1978-04-06",0.1972,0.2041,0.1972,0.1972,102400.0],["1978-04-07",0.1972,0.2041,0.1972,0.1972,268800.0],["1978-04-10",0.1972,0.2041,0.1972,0.1972,227200.0],["1978-04-11",0.1972,0.2041,0.1972,0.1972,176000.0],["1978-04-12",0.1972,0.2041,0.1972,0.1972,28800.0],["1978-04-13",0.1972,0.2041,0.1972,0.1972,108800.0],["1978-04-14",0.1972,0.2041,0.1972,0.1972,156800.0],["1978-04-17",0.2006,0.2075,0.2006,0.2006,457600.0],["1978-04-18",0.2041,0.2109,0.2041,0.2041,678400.0],["1978-04-19",0.2126,0.2195,0.2126,0.2126,544000.0],["1978-04-20",0.2178,0.2246,0.2178,0.2178,320000.0],["1978-04-21",0.2229,0.2298,0.2229,0.2229,464000.0],["1978-04-24",0.2229,0.2298,0.2229,0.2229,134400.0],["1978-04-25",0.2229,0.2298,0.2229,0.2229,320000.0],["1978-04-26",0.2229,0.2281,0.2212,0.2212,595200.0],["1978-04-27",0.2212,0.2264,0.2195,0.2195,230400.0],["1978-04-28",0.2195,0.2246,0.2178,0.2178,134400.0],["1978-05-01",0.2178,0.2246,0.2178,0.2178,201600.0],["1978-05-02",0.2178,0.2246,0.2178,0.2178,380800.0],["1978-05-03",0.2178,0.2246,0.2178,0.2178,342400.0],["1978-05-04",0.2178,0.2246,0.2178,0.2178,464000.0],["1978-05-05",0.2195,0.2264,0.2195,0.2195,508800.0],["1978-05-08",0.2195,0.2264,0.2195,0.2195,297600.0],["1978-05-09",0.2212,0.2281,0.2212,0.2212,534400.0],["1978-05-10",0.2229,0.2298,0.2229,0.2229,480000.0],["1978-05-11",0.2229,0.2298,0.2229,0.2229,572800.0],["1978-05-12",0.2229,0.2298,0.2229,0.2229,1497600.0],["1978-05-15",0.2229,0.2298,0.2229,0.2229,460800.0],["1978-05-16",0.2229,0.2298,0.2229,0.2229,348800.0],["1978-05-17",0.2246,0.2315,0.2246,0.2246,662400.0],["1978-05-18",0.2246,0.2315,0.2246,0.2246,2224000.0],["1978-05-19",0.2246,0.2315,0.2246,0.2246,262400.0],["1978-05-22",0.2246,0.2315,0.2246,0.2246,291200.0],["1978-05-23",0.2246,0.2315,0.2246,0.2246,428800.0],["1978-05-24",0.2246,0.2264,0.2195,0.2195,336000.0],["1978-05-25",0.2195,0.2264,0.2195,0.2195,364800.0],["1978-05-26",0.2195,0.2264,0.2195,0.2195,153600.0],["1978-05-30",0.2212,0.2281,0.2212,0.2212,195200.0],["1978-05-31",0.2229,0.2298,0.2229,0.2229,361600.0],["1978-06-01",0.2229,0.2298,0.2229,0.2229,313600.0],["1978-06-02",0.2246,0.2315,0.2246,0.2246,422400.0],["1978-06-05",0.2264,0.2332,0.2264,0.2264,380800.0],["1978-06-06",0.2367,0.2435,0.2367,0.2367,572800.0],["1978-06-07",0.2367,0.2435,0.2367,0.2367,297600.0],["1978-06-08",0.2367,0.2435,0.2367,0.2367,99200.0],["1978-06-09",0.2367,0.2435,0.2367,0.2367,76800.0],["1978-06-12",0.2367,0.2435,0.2367,0.2367,102400.0],["1978-06-13",0.2281,0.2281,0.2212,0.2212,793600.0],["1978-06-14",0.2212,0.2246,0.2178,0.2178,576000.0],["1978-06-15",0.2178,0.2229,0.2161,0.2161,102400.0],["1978-06-16",0.2161,0.2229,0.2161,0.2161,796800.0],["1978-06-19",0.2161,0.2229,0.2161,0.2161,201600.0],["1978-06-20",0.2161,0.2212,0.2144,0.2144,134400.0],["1978-06-21",0.2144,0.2212,0.2144,0.2144,211200.0],["1978-06-22",0.2144,0.2195,0.2126,0.2126,201600.0],["1978-06-23",0.2126,0.2178,0.2109,0.2109,2672000.0],["1978-06-26",0.2092,0.2092,0.2024,0.2024,355200.0],["1978-06-27",0.2024,0.2092,0.2024,0.2024,214400.0],["1978-06-28",0.2024,0.2058,0.1989,0.1989,505600.0],["1978-06-29",0.1989,0.2058,0.1989,0.1989,259200.0],["1978-06-30",0.1989,0.2058,0.1989,0.1989,195200.0],["1978-07-03",0.1989,0.2058,0.1989,0.1989,89600.0],["1978-07-05",0.1989,0.2058,0.1989,0.1989,172800.0],["1978-07-06",0.1989,0.2058,0.1989,0.1989,441600.0],["1978-07-07",0.2024,0.2092,0.2024,0.2024,316800.0],["1978-07-10",0.2058,0.2126,0.2058,0.2058,278400.0],["1978-07-11",0.2058,0.2126,0.2058,0.2058,150400.0],["1978-07-12",0.2058,0.2126,0.2058,0.2058,566400.0],["1978-07-13",0.2058,0.2109,0.2041,0.2041,144000.0],["1978-07-14",0.2041,0.2092,0.2024,0.2024,918400.0],["1978-07-17",0.2024,0.2075,0.2006,0.2006,368000.0],["1978-07-18",0.2006,0.2075,0.2006,0.2006,1043200.0],["1978-07-19",0.2006,0.2075,0.2006,0.2006,444800.0],["1978-07-20",0.2024,0.2092,0.2024,0.2024,96000.0],["1978-07-21",0.2024,0.2092,0.2024,0.2024,380800.0],["1978-07-24",0.2024,0.2058,0.1989,0.1989,182400.0],["1978-07-25",0.1989,0.2058,0.1989,0.1989,422400.0],["1978-07-26",0.1989,0.2058,0.1989,0.1989,406400.0],["1978-07-27",0.1989,0.2058,0.1989,0.1989,288000.0],["1978-07-28",0.1989,0.2058,0.1989,0.1989,1350400.0],["1978-07-31",0.1989,0.2058,0.1989,0.1989,627200.0],["1978-08-01",0.1989,0.2058,0.1989,0.1989,838400.0],["1978-08-02",0.2024,0.2092,0.2024,0.2024,828800.0],["1978-08-03",0.2058,0.2126,0.2058,0.2058,841600.0],["1978-08-04",0.2092,0.2161,0.2092,0.2092,4390400.0],["1978-08-07",0.2092,0.2126,0.2058,0.2058,915200.0],["1978-08-08",0.2058,0.2058,0.1989,0.1989,1184000.0],["1978-08-09",0.1989,0.2058,0.1989,0.1989,4960000.0],["1978-08-10",0.2006,0.2075,0.2006,0.2006,179200.0],["1978-08-11",0.2024,0.2092,0.2024,0.2024,515200.0],["1978-08-14",0.2024,0.2092,0.2024,0.2024,102400.0],["1978-08-15",0.2058,0.2126,0.2058,0.2058,924800.0],["1978-08-16",0.2092,0.2161,0.2092,0.2092,329600.0],["1978-08-17",0.2092,0.2161,0.2092,0.2092,1497600.0],["1978-08-18",0.2126,0.2195,0.2126,0.2126,534400.0],["1978-08-21",0.2126,0.2195,0.2126,0.2126,809600.0],["1978-08-22",0.2126,0.2178,0.2109,0.2109,272000.0],["1978-08-23",0.2109,0.2178,0.2109,0.2109,1721600.0],["1978-08-24",0.2109,0.2161,0.2092,0.2092,550400.0],["1978-08-25",0.2092,0.2161,0.2092,0.2092,576000.0],["1978-08-28",0.2109,0.2178,0.2109,0.2109,243200.0],["1978-08-29",0.2109,0.2161,0.2092,0.2092,220800.0],["1978-08-30",0.2092,0.2161,0.2092,0.2092,425600.0],["1978-08-31",0.2092,0.2161,0.2092,0.2092,252800.0],["1978-09-01",0.2092,0.2161,0.2092,0.2092,44800.0],["1978-09-05",0.2092,0.2161,0.2092,0.2092,1081600.0],["1978-09-06",0.2092,0.2161,0.2092,0.2092,214400.0],["1978-09-07",0.2092,0.2161,0.2092,0.2092,486400.0],["1978-09-08",0.2144,0.2212,0.2144,0.2144,902400.0],["1978-09-11",0.2144,0.2212,0.2144,0.2144,483200.0],["1978-09-12",0.2144,0.2212,0.2144,0.2144,297600.0],["1978-09-13",0.2161,0.2229,0.2161,0.2161,937600.0],["1978-09-14",0.2161,0.2229,0.2161,0.2161,624000.0],["1978-09-15",0.2178,0.2246,0.2178,0.2178,2931200.0],["1978-09-18",0.2178,0.2246,0.2178,0.2178,656000.0],["1978-09-19",0.2178,0.2229,0.2161,0.2161,1436800.0],["1978-09-20",0.2161,0.2229,0.2161,0.2161,889600.0],["1978-09-21",0.2161,0.2212,0.2144,0.2144,620800.0],["1978-09-22",0.2144,0.2212,0.2144,0.2144,544000.0],["1978-09-25",0.2144,0.2178,0.2109,0.2109,515200.0],["1978-09-26",0.2109,0.2161,0.2092,0.2092,688000.0],["1978-09-27",0.2092,0.2144,0.2075,0.2075,316800.0],["1978-09-28",0.2075,0.2144,0.2075,0.2075,790400.0],["1978-09-29",0.2075,0.2144,0.2075,0.2075,64000.0],["1978-10-02",0.2075,0.2126,0.2058,0.2058,192000.0],["1978-10-03",0.2075,0.2144,0.2075,0.2075,342400.0],["1978-10-04",0.2075,0.2144,0.2075,0.2075,425600.0],["1978-10-05",0.2075,0.2144,0.2075,0.2075,368000.0],["1978-10-06",0.2075,0.2126,0.2058,0.2058,342400.0],["1978-10-09",0.2058,0.2126,0.2058,0.2058,105600.0],["1978-10-10",0.2058,0.2126,0.2058,0.2058,291200.0],["1978-10-11",0.2092,0.2161,0.2092,0.2092,326400.0],["1978-10-12",0.2092,0.2161,0.2092,0.2092,771200.0],["1978-10-13",0.2109,0.2178,0.2109,0.2109,214400.0],["1978-10-16",0.2109,0.2161,0.2092,0.2092,448000.0],["1978-10-17",0.2092,0.2161,0.2092,0.2092,480000.0],["1978-10-18",0.2092,0.2126,0.2058,0.2058,1798400.0],["1978-10-19",0.2058,0.2058,0.1989,0.1989,921600.0],["1978-10-20",0.1989,0.2024,0.1955,0.1955,1132800.0],["1978-10-23",0.1955,0.2024,0.1955,0.1955,198400.0],["1978-10-24",0.1938,0.1938,0.1869,0.1869,537600.0],["1978-10-25",0.1869,0.1938,0.1869,0.1869,342400.0],["1978-10-26",0.1869,0.1938,0.1869,0.1869,969600.0],["1978-10-27",0.1869,0.1921,0.1852,0.1852,10000000.0],["1978-10-30",0.1852,0.1904,0.1835,0.1835,627200.0],["1978-10-31",0.1835,0.1886,0.1818,0.1818,521600.0],["1978-11-01",0.1852,0.1921,0.1852,0.1852,473600.0],["1978-11-02",0.1852,0.1904,0.1835,0.1835,121600.0],["1978-11-03",0.1835,0.1904,0.1835,0.1835,323200.0],["1978-11-06",0.1835,0.1904,0.1835,0.1835,201600.0],["1978-11-07",0.1835,0.1886,0.1818,0.1818,70400.0],["1978-11-08",0.1818,0.1869,0.1801,0.1801,262400.0],["1978-11-09",0.1801,0.1869,0.1801,0.1801,92800.0],["1978-11-10",0.1818,0.1886,0.1818,0.1818,425600.0],["1978-11-13",0.1818,0.1852,0.1783,0.1783,182400.0],["1978-11-14",0.1783,0.1801,0.1732,0.1732,355200.0],["1978-11-15",0.1732,0.1801,0.1732,0.1732,905600.0],["1978-11-16",0.1766,0.1835,0.1766,0.1766,432000.0],["1978-11-17",0.1801,0.1869,0.1801,0.1801,224000.0],["1978-11-20",0.1801,0.1869,0.1801,0.1801,67200.0],["1978-11-21",0.1801,0.1852,0.1783,0.1783,444800.0],["1978-11-22",0.1783,0.1835,0.1766,0.1766,300800.0],["1978-11-24",0.1766,0.1835,0.1766,0.1766,140800.0],["1978-11-27",0.1766,0.1835,0.1766,0.1766,332800.0],["1978-11-28",0.1766,0.1835,0.1766,0.1766,204800.0],["1978-11-29",0.1766,0.1835,0.1766,0.1766,220800.0],["1978-11-30",0.1801,0.1869,0.1801,0.1801,512000.0],["1978-12-01",0.1818,0.1886,0.1818,0.1818,790400.0],["1978-12-04",0.1955,0.2024,0.1955,0.1955,886400.0],["1978-12-05",0.2058,0.2126,0.2058,0.2058,1129600.0],["1978-12-06",0.2058,0.2126,0.2058,0.2058,57600.0],["1978-12-07",0.2058,0.2126,0.2058,0.2058,537600.0],["1978-12-08",0.2058,0.2109,0.2041,0.2041,332800.0],["1978-12-11",0.2041,0.2109,0.2041,0.2041,233600.0],["1978-12-12",0.2041,0.2075,0.2006,0.2006,1315200.0],["1978-12-13",0.2006,0.2006,0.1938,0.1938,297600.0],["1978-12-14",0.1921,0.1921,0.1852,0.1852,476800.0],["1978-12-15",0.1869,0.1938,0.1869,0.1869,4582400.0],["1978-12-18",0.1852,0.1852,0.1783,0.1783,233600.0],["1978-12-19",0.1783,0.1852,0.1783,0.1783,364800.0],["1978-12-20",0.1783,0.1783,0.1783,0.1783,0.0],["1978-12-21",0.1783,0.1852,0.1783,0.1783,620800.0],["1978-12-22",0.1835,0.1904,0.1835,0.1835,272000.0],["1978-12-26",0.1852,0.1921,0.1852,0.1852,195200.0],["1978-12-27",0.1869,0.1938,0.1869,0.1869,403200.0],["1978-12-28",0.1989,0.2058,0.1989,0.1989,492800.0],["1978-12-29",0.1989,0.2058,0.1989,0.1989,176000.0],["1979-01-02",0.1989,0.2024,0.1955,0.1955,288000.0],["1979-01-03",0.1955,0.2024,0.1955,0.1955,972800.0],["1979-01-04",0.1955,0.2024,0.1955,0.1955,83200.0],["1979-01-05",0.1955,0.2006,0.1938,0.1938,739200.0],["1979-01-08",0.1938,0.1972,0.1904,0.1904,905600.0],["1979-01-09",0.1904,0.1972,0.1904,0.1904,1744000.0],["1979-01-10",0.1904,0.1972,0.1904,0.1904,19200.0],["1979-01-11",0.1921,0.1989,0.1921,0.1921,70400.0],["1979-01-12",0.1921,0.1989,0.1921,0.1921,220800.0],["1979-01-15",0.1938,0.2006,0.1938,0.1938,1766400.0],["1979-01-16",0.1972,0.2041,0.1972,0.1972,646400.0],["1979-01-17",0.1972,0.2024,0.1955,0.1955,188800.0],["1979-01-18",0.1955,0.2024,0.1955,0.1955,2620800.0],["1979-01-19",0.1955,0.2006,0.1938,0.1938,339200.0],["1979-01-22",0.1938,0.2006,0.1938,0.1938,1609600.0],["1979-01-23",0.1938,0.2006,0.1938,0.1938,169600.0],["1979-01-24",0.1938,0.2006,0.1938,0.1938,361600.0],["1979-01-25",0.1938,0.2006,0.1938,0.1938,307200.0],["1979-01-26",0.1972,0.2041,0.1972,0.1972,428800.0],["1979-01-29",0.1972,0.2041,0.1972,0.1972,377600.0],["1979-01-30",0.1972,0.2041,0.1972,0.1972,467200.0],["1979-01-31",0.1989,0.2058,0.1989,0.1989,9123200.0],["1979-02-01",0.1989,0.2024,0.1955,0.1955,9302400.0],["1979-02-02",0.1955,0.2024,0.1955,0.1955,246400.0],["1979-02-05",0.1938,0.1938,0.1869,0.1869,636800.0],["1979-02-06",0.1869,0.1938,0.1869,0.1869,108800.0],["1979-02-07",0.1869,0.1938,0.1869,0.1869,275200.0],["1979-02-08",0.1869,0.1921,0.1852,0.1852,201600.0],["1979-02-09",0.1852,0.1921,0.1852,0.1852,108800.0],["1979-02-12",0.1852,0.1921,0.1852,0.1852,972800.0],["1979-02-13",0.1869,0.1938,0.1869,0.1869,294400.0],["1979-02-14",0.1904,0.1972,0.1904,0.1904,1008000.0],["1979-02-15",0.1921,0.1989,0.1921,0.1921,864000.0],["1979-02-16",0.1921,0.1989,0.1921,0.1921,1382400.0],["1979-02-20",0.1921,0.1989,0.1921,0.1921,102400.0],["1979-02-21",0.1921,0.1989,0.1921,0.1921,656000.0],["1979-02-22",0.1921,0.1989,0.1921,0.1921,163200.0],["1979-02-23",0.1921,0.1972,0.1904,0.1904,41600.0],["1979-02-26",0.1904,0.1972,0.1904,0.1904,192000.0],["1979-02-27",0.1904,0.1921,0.1852,0.1852,633600.0],["1979-02-28",0.1852,0.1921,0.1852,0.1852,432000.0],["1979-03-01",0.1852,0.1921,0.1852,0.1852,153600.0],["1979-03-02",0.1869,0.1938,0.1869,0.1869,105600.0],["1979-03-05",0.1886,0.1955,0.1886,0.1886,105600.0],["1979-03-06",0.1886,0.1938,0.1869,0.1869,44800.0],["1979-03-07",0.1869,0.1938,0.1869,0.1869,652800.0],["1979-03-08",0.1886,0.1955,0.1886,0.1886,419200.0],["1979-03-09",0.1904,0.1972,0.1904,0.1904,140800.0],["1979-03-12",0.1904,0.1955,0.1886,0.1886,278400.0],["1979-03-13",0.1904,0.1972,0.1904,0.1904,80000.0],["1979-03-14",0.1904,0.1972,0.1904,0.1904,352000.0],["1979-03-15",0.1921,0.1989,0.1921,0.1921,387200.0],["1979-03-16",0.1938,0.2006,0.1938,0.1938,284800.0],["1979-03-19",0.1938,0.2006,0.1938,0.1938,403200.0],["1979-03-20",0.1938,0.2006,0.1938,0.1938,198400.0],["1979-03-21",0.1972,0.2041,0.1972,0.1972,256000.0],["1979-03-22",0.2006,0.2075,0.2006,0.2006,284800.0],["1979-03-23",0.2024,0.2092,0.2024,0.2024,352000.0],["1979-03-26",0.2024,0.2092,0.2024,0.2024,617600.0],["1979-03-27",0.2024,0.2075,0.2006,0.2006,454400.0],["1979-03-28",0.2006,0.2024,0.1955,0.1955,1424000.0],["1979-03-29",0.1955,0.2024,0.1955,0.1955,224000.0],["1979-03-30",0.1955,0.2006,0.1938,0.1938,115200.0],["1979-04-02",0.1938,0.1989,0.1921,0.1921,473600.0],["1979-04-03",0.1921,0.1989,0.1921,0.1921,236800.0],["1979-04-04",0.1921,0.1989,0.1921,0.1921,627200.0],["1979-04-05",0.1921,0.1989,0.1921,0.1921,464000.0],["1979-04-06",0.1921,0.1989,0.1921,0.1921,201600.0],["1979-04-09",0.1938,0.2006,0.1938,0.1938,259200.0],["1979-04-10",0.1955,0.2024,0.1955,0.1955,2387200.0],["1979-04-11",0.1955,0.2006,0.1938,0.1938,278400.0],["1979-04-12",0.1972,0.2041,0.1972,0.1972,681600.0],["1979-04-16",0.1989,0.2058,0.1989,0.1989,457600.0],["1979-04-17",0.1989,0.2058,0.1989,0.1989,435200.0],["1979-04-18",0.1989,0.2058,0.1989,0.1989,288000.0],["1979-04-19",0.2006,0.2075,0.2006,0.2006,950400.0],["1979-04-20",0.2024,0.2092,0.2024,0.2024,752000.0],["1979-04-23",0.2024,0.2058,0.1989,0.1989,329600.0],["1979-04-24",0.1989,0.2058,0.1989,0.1989,80000.0],["1979-04-25",0.1989,0.2058,0.1989,0.1989,153600.0],["1979-04-26",0.1989,0.2058,0.1989,0.1989,70400.0],["1979-04-27",0.1989,0.2024,0.1955,0.1955,384000.0],["1979-04-30",0.1955,0.1989,0.1921,0.1921,284800.0],["1979-05-01",0.1921,0.1989,0.1921,0.1921,204800.0],["1979-05-02",0.1921,0.1989,0.1921,0.1921,83200.0],["1979-05-03",0.1921,0.1955,0.1886,0.1886,403200.0],["1979-05-04",0.1904,0.1972,0.1904,0.1904,336000.0],["1979-05-07",0.1904,0.1972,0.1904,0.1904,630400.0],["1979-05-08",0.1904,0.1938,0.1869,0.1869,208000.0],["1979-05-09",0.1886,0.1955,0.1886,0.1886,259200.0],["1979-05-10",0.1886,0.1955,0.1886,0.1886,332800.0],["1979-05-11",0.1886,0.1955,0.1886,0.1886,444800.0],["1979-05-14",0.1886,0.1955,0.1886,0.1886,156800.0],["1979-05-15",0.1886,0.1955,0.1886,0.1886,166400.0],["1979-05-16",0.1938,0.2006,0.1938,0.1938,483200.0],["1979-05-17",0.1938,0.2006,0.1938,0.1938,323200.0],["1979-05-18",0.1938,0.1989,0.1921,0.1921,211200.0],["1979-05-21",0.1921,0.1989,0.1921,0.1921,112000.0],["1979-05-22",0.1938,0.2006,0.1938,0.1938,211200.0],["1979-05-23",0.1938,0.2006,0.1938,0.1938,297600.0],["1979-05-24",0.1938,0.2006,0.1938,0.1938,35200.0],["1979-05-25",0.1938,0.1938,0.1938,0.1938,0.0],["1979-05-29",0.1972,0.2041,0.1972,0.1972,121600.0],["1979-05-30",0.1972,0.2024,0.1955,0.1955,768000.0],["1979-05-31",0.1955,0.2024,0.1955,0.1955,188800.0],["1979-06-01",0.1972,0.2041,0.1972,0.1972,489600.0],["1979-06-04",0.1972,0.2041,0.1972,0.1972,57600.0],["1979-06-05",0.1989,0.2058,0.1989,0.1989,345600.0],["1979-06-06",0.1989,0.2058,0.1989,0.1989,83200.0],["1979-06-07",0.2006,0.2075,0.2006,0.2006,713600.0],["1979-06-08",0.2006,0.2075,0.2006,0.2006,163200.0],["1979-06-11",0.2195,0.2264,0.2195,0.2195,979200.0],["1979-06-12",0.2195,0.2212,0.2144,0.2144,1110400.0],["1979-06-13",0.2144,0.2212,0.2144,0.2144,540800.0],["1979-06-14",0.2144,0.2195,0.2126,0.2126,236800.0],["1979-06-15",0.2126,0.2195,0.2126,0.2126,160000.0],["1979-06-18",0.2126,0.2195,0.2126,0.2126,281600.0],["1979-06-19",0.2126,0.2178,0.2109,0.2109,131200.0],["1979-06-20",0.2109,0.2178,0.2109,0.2109,246400.0],["1979-06-21",0.2109,0.2178,0.2109,0.2109,201600.0],["1979-06-22",0.2109,0.2178,0.2109,0.2109,284800.0],["1979-06-25",0.2109,0.2178,0.2109,0.2109,544000.0],["1979-06-26",0.2144,0.2212,0.2144,0.2144,208000.0],["1979-06-27",0.2161,0.2229,0.2161,0.2161,220800.0],["1979-06-28",0.2161,0.2229,0.2161,0.2161,236800.0],["1979-06-29",0.2161,0.2229,0.2161,0.2161,310400.0],["1979-07-02",0.2161,0.2229,0.2161,0.2161,243200.0],["1979-07-03",0.2178,0.2246,0.2178,0.2178,201600.0],["1979-07-05",0.2195,0.2264,0.2195,0.2195,185600.0],["1979-07-06",0.2212,0.2281,0.2212,0.2212,224000.0],["1979-07-09",0.2212,0.2281,0.2212,0.2212,428800.0],["1979-07-10",0.2212,0.2264,0.2195,0.2195,240000.0],["1979-07-11",0.2195,0.2264,0.2195,0.2195,364800.0],["1979-07-12",0.2195,0.2246,0.2178,0.2178,361600.0],["1979-07-13",0.2178,0.2212,0.2144,0.2144,451200.0],["1979-07-16",0.2144,0.2195,0.2126,0.2126,137600.0],["1979-07-17",0.2126,0.2178,0.2109,0.2109,2428800.0],["1979-07-18",0.2109,0.2144,0.2075,0.2075,249600.0],["1979-07-19",0.2075,0.2144,0.2075,0.2075,208000.0],["1979-07-20",0.2075,0.2144,0.2075,0.2075,883200.0],["1979-07-23",0.2075,0.2144,0.2075,0.2075,76800.0],["1979-07-24",0.2092,0.2161,0.2092,0.2092,348800.0],["1979-07-25",0.2092,0.2161,0.2092,0.2092,518400.0],["1979-07-26",0.2092,0.2161,0.2092,0.2092,92800.0],["1979-07-27",0.2092,0.2161,0.2092,0.2092,419200.0],["1979-07-30",0.2092,0.2161,0.2092,0.2092,281600.0],["1979-07-31",0.2126,0.2195,0.2126,0.2126,313600.0],["1979-08-01",0.2178,0.2246,0.2178,0.2178,1219200.0],["1979-08-02",0.2178,0.2246,0.2178,0.2178,499200.0],["1979-08-03",0.2178,0.2229,0.2161,0.2161,1097600.0],["1979-08-06",0.2264,0.2332,0.2264,0.2264,777600.0],["1979-08-07",0.2349,0.2418,0.2349,0.2349,534400.0],["1979-08-08",0.2349,0.2418,0.2349,0.2349,1129600.0],["1979-08-09",0.2349,0.2367,0.2298,0.2298,3062400.0],["1979-08-10",0.2401,0.2469,0.2401,0.2401,672000.0],["1979-08-13",0.2452,0.2521,0.2452,0.2452,627200.0],["1979-08-14",0.2452,0.2521,0.2452,0.2452,246400.0],["1979-08-15",0.2452,0.2504,0.2435,0.2435,390400.0],["1979-08-16",0.2435,0.2504,0.2435,0.2435,355200.0],["1979-08-17",0.2435,0.2469,0.2401,0.2401,278400.0],["1979-08-20",0.2401,0.2469,0.2401,0.2401,214400.0],["1979-08-21",0.2401,0.2452,0.2384,0.2384,380800.0],["1979-08-22",0.2384,0.2452,0.2384,0.2384,70400.0],["1979-08-23",0.2452,0.2521,0.2452,0.2452,611200.0],["1979-08-24",0.2469,0.2538,0.2469,0.2469,1043200.0],["1979-08-27",0.2487,0.2555,0.2487,0.2487,499200.0],["1979-08-28",0.2504,0.2572,0.2504,0.2504,1401600.0],["1979-08-29",0.2504,0.2572,0.2504,0.2504,387200.0],["1979-08-30",0.2504,0.2572,0.2504,0.2504,320000.0],["1979-08-31",0.2538,0.2607,0.2538,0.2538,1292800.0],["1979-09-04",0.2675,0.2744,0.2675,0.2675,3196800.0],["1979-09-05",0.2641,0.2641,0.2572,0.2572,4048000.0],["1979-09-06",0.2572,0.2624,0.2555,0.2555,700800.0],["1979-09-07",0.2572,0.2641,0.2572,0.2572,940800.0],["1979-09-10",0.2572,0.2641,0.2572,0.2572,604800.0],["1979-09-11",0.2572,0.2641,0.2572,0.2572,1593600.0],["1979-09-12",0.2572,0.2624,0.2555,0.2555,1068800.0],["1979-09-13",0.2555,0.2624,0.2555,0.2555,905600.0],["1979-09-14",0.2555,0.2624,0.2555,0.2555,761600.0],["1979-09-17",0.2555,0.2607,0.2538,0.2538,1040000.0],["1979-09-18",0.2538,0.2572,0.2504,0.2504,3468800.0],["1979-09-19",0.2504,0.2572,0.2504,0.2504,4166400.0],["1979-09-20",0.2435,0.2435,0.2367,0.2367,921600.0],["1979-09-21",0.2367,0.2418,0.2349,0.2349,614400.0],["1979-09-24",0.2349,0.2418,0.2349,0.2349,652800.0],["1979-09-25",0.2435,0.2504,0.2435,0.2435,1452800.0],["1979-09-26",0.2435,0.2504,0.2435,0.2435,1500800.0],["1979-09-27",0.2435,0.2452,0.2384,0.2384,2163200.0],["1979-09-28",0.2401,0.2469,0.2401,0.2401,2048000.0],["1979-10-01",0.2418,0.2487,0.2418,0.2418,489600.0],["1979-10-02",0.2435,0.2504,0.2435,0.2435,1056000.0],["1979-10-03",0.2847,0.2915,0.2847,0.2847,9862400.0],["1979-10-04",0.2915,0.2984,0.2915,0.2915,16099200.0],["1979-10-05",0.3052,0.3121,0.3052,0.3052,8265600.0],["1979-10-08",0.3052,0.3121,0.3052,0.3052,4169600.0],["1979-10-09",0.2761,0.2761,0.2692,0.2692,3718400.0],["1979-10-10",0.2692,0.2727,0.2658,0.2658,2041600.0],["1979-10-11",0.3018,0.3087,0.3018,0.3018,6672000.0],["1979-10-12",0.3018,0.3087,0.3018,0.3018,3740800.0],["1979-10-15",0.3035,0.3104,0.3035,0.3035,8451200.0],["1979-10-16",0.3224,0.3293,0.3224,0.3224,6521600.0],["1979-10-17",0.3361,0.343,0.3361,0.3361,5385600.0],["1979-10-18",0.3515,0.3584,0.3515,0.3515,10048000.0],["1979-10-19",0.3515,0.3567,0.3498,0.3498,10377600.0],["1979-10-22",0.3155,0.3155,0.3087,0.3087,5184000.0],["1979-10-23",0.307,0.307,0.3001,0.3001,4963200.0],["1979-10-24",0.3241,0.331,0.3241,0.3241,6892800.0],["1979-10-25",0.3327,0.3395,0.3327,0.3327,5222400.0],["1979-10-26",0.3241,0.3241,0.3173,0.3173,4009600.0],["1979-10-29",0.3121,0.3121,0.3052,0.3052,2883200.0],["1979-10-30",0.3052,0.3087,0.3018,0.3018,3558400.0],["1979-10-31",0.3173,0.3241,0.3173,0.3173,7888000.0],["1979-11-01",0.3207,0.3275,0.3207,0.3207,5590400.0],["1979-11-02",0.3138,0.3138,0.307,0.307,2880000.0],["1979-11-05",0.3001,0.3001,0.2932,0.2932,4259200.0],["1979-11-06",0.295,0.3018,0.295,0.295,2889600.0],["1979-11-07",0.295,0.3018,0.295,0.295,3852800.0],["1979-11-08",0.2967,0.3035,0.2967,0.2967,1430400.0],["1979-11-09",0.2984,0.3052,0.2984,0.2984,1187200.0],["1979-11-12",0.2967,0.2967,0.2898,0.2898,1427200.0],["1979-11-13",0.2847,0.2847,0.2778,0.2778,2521600.0],["1979-11-14",0.2812,0.2881,0.2812,0.2812,1609600.0],["1979-11-15",0.2812,0.283,0.2761,0.2761,1158400.0],["1979-11-16",0.2761,0.2812,0.2744,0.2744,1100800.0],["1979-11-19",0.2778,0.2847,0.2778,0.2778,1638400.0],["1979-11-20",0.2641,0.2641,0.2572,0.2572,1280000.0],["1979-11-21",0.2572,0.2607,0.2538,0.2538,2480000.0],["1979-11-23",0.2761,0.283,0.2761,0.2761,3993600.0],["1979-11-26",0.2864,0.2932,0.2864,0.2864,3587200.0],["1979-11-27",0.2847,0.2847,0.2778,0.2778,1318400.0],["1979-11-28",0.283,0.2898,0.283,0.283,2236800.0],["1979-11-29",0.295,0.3018,0.295,0.295,6150400.0],["1979-11-30",0.295,0.2984,0.2915,0.2915,3964800.0],["1979-12-03",0.2915,0.2984,0.2915,0.2915,1433600.0],["1979-12-04",0.2915,0.2967,0.2898,0.2898,1257600.0],["1979-12-05",0.2898,0.2967,0.2898,0.2898,1648000.0],["1979-12-06",0.2898,0.2915,0.2847,0.2847,1408000.0],["1979-12-07",0.2847,0.2915,0.2847,0.2847,1856000.0],["1979-12-10",0.2847,0.2881,0.2812,0.2812,697600.0],["1979-12-11",0.2795,0.2795,0.2727,0.2727,1558400.0],["1979-12-12",0.2744,0.2812,0.2744,0.2744,1283200.0],["1979-12-13",0.2744,0.2744,0.2675,0.2675,1328000.0],["1979-12-14",0.2675,0.2744,0.2675,0.2675,643200.0],["1979-12-17",0.2675,0.2727,0.2658,0.2658,1388800.0],["1979-12-18",0.2658,0.2658,0.2589,0.2589,1187200.0],["1979-12-19",0.2675,0.2744,0.2675,0.2675,2131200.0],["1979-12-20",0.2709,0.2778,0.2709,0.2709,2892800.0],["1979-12-21",0.2847,0.2915,0.2847,0.2847,4873600.0],["1979-12-24",0.2847,0.2915,0.2847,0.2847,1084800.0],["1979-12-26",0.2847,0.2898,0.283,0.283,672000.0],["1979-12-27",0.2812,0.2812,0.2744,0.2744,790400.0],["1979-12-28",0.2744,0.2761,0.2692,0.2692,873600.0],["1979-12-31",0.2692,0.2744,0.2675,0.2675,937600.0],["1980-01-02",0.2641,0.2641,0.2572,0.2572,1350400.0],["1980-01-03",0.2572,0.2589,0.2521,0.2521,2291200.0],["1980-01-04",0.2538,0.2607,0.2538,0.2538,1132800.0],["1980-01-07",0.2744,0.2812,0.2744,0.2744,3299200.0],["1980-01-08",0.3018,0.3087,0.3018,0.3018,7916800.0],["1980-01-09",0.3018,0.3087,0.3018,0.3018,4323200.0],["1980-01-10",0.3052,0.3121,0.3052,0.3052,1913600.0],["1980-01-11",0.3001,0.3001,0.2932,0.2932,2492800.0],["1980-01-14",0.2932,0.2984,0.2915,0.2915,1212800.0],["1980-01-15",0.2915,0.2984,0.2915,0.2915,953600.0],["1980-01-16",0.2915,0.2984,0.2915,0.2915,873600.0],["1980-01-17",0.2915,0.295,0.2881,0.2881,2780800.0],["1980-01-18",0.3138,0.3207,0.3138,0.3138,4873600.0],["1980-01-21",0.3224,0.3293,0.3224,0.3224,4937600.0],["1980-01-22",0.3155,0.3155,0.3087,0.3087,2656000.0],["1980-01-23",0.3155,0.3224,0.3155,0.3155,3558400.0],["1980-01-24",0.319,0.3258,0.319,0.319,3955200.0],["1980-01-25",0.3464,0.3533,0.3464,0.3464,5881600.0],["1980-01-28",0.3636,0.3704,0.3636,0.3636,7904000.0],["1980-01-29",0.3533,0.3533,0.3464,0.3464,5696000.0],["1980-01-30",0.3447,0.3447,0.3378,0.3378,8470400.0],["1980-01-31",0.3413,0.3481,0.3413,0.3413,4940800.0],["1980-02-01",0.3413,0.3481,0.3413,0.3413,1574400.0],["1980-02-04",0.3275,0.3275,0.3207,0.3207,2240000.0],["1980-02-05",0.3224,0.3293,0.3224,0.3224,2710400.0],["1980-02-06",0.3241,0.331,0.3241,0.3241,1177600.0],["1980-02-07",0.3293,0.3361,0.3293,0.3293,2201600.0],["1980-02-08",0.3395,0.3464,0.3395,0.3395,2825600.0],["1980-02-11",0.3378,0.3378,0.331,0.331,2195200.0],["1980-02-12",0.3293,0.3293,0.3224,0.3224,1638400.0],["1980-02-13",0.3224,0.3258,0.319,0.319,1574400.0],["1980-02-14",0.319,0.3224,0.3155,0.3155,889600.0],["1980-02-15",0.3293,0.3361,0.3293,0.3293,2124800.0],["1980-02-19",0.3293,0.3361,0.3293,0.3293,947200.0],["1980-02-20",0.3515,0.3584,0.3515,0.3515,3628800.0],["1980-02-21",0.3515,0.3515,0.3447,0.3447,3472000.0],["1980-02-22",0.355,0.3618,0.355,0.355,5916800.0],["1980-02-25",0.3413,0.3413,0.3344,0.3344,2118400.0],["1980-02-26",0.3361,0.343,0.3361,0.3361,1484800.0],["1980-02-27",0.3395,0.3464,0.3395,0.3395,1126400.0],["1980-02-28",0.3413,0.3481,0.3413,0.3413,1772800.0],["1980-02-29",0.3413,0.3464,0.3395,0.3395,777600.0],["1980-03-03",0.3395,0.3447,0.3378,0.3378,1097600.0],["1980-03-04",0.3275,0.3275,0.3207,0.3207,1504000.0],["1980-03-05",0.319,0.319,0.3121,0.3121,2032000.0],["1980-03-06",0.3773,0.3841,0.3773,0.3773,8131200.0],["1980-03-07",0.379,0.3858,0.379,0.379,6246400.0],["1980-03-10",0.3807,0.3876,0.3807,0.3807,4211200.0],["1980-03-11",0.3636,0.3636,0.3567,0.3567,4832000.0],["1980-03-12",0.3601,0.367,0.3601,0.3601,4806400.0],["1980-03-13",0.3773,0.3841,0.3773,0.3773,3961600.0],["1980-03-14",0.3704,0.3704,0.3636,0.3636,3766400.0],["1980-03-17",0.3601,0.3601,0.3533,0.3533,3465600.0],["1980-03-18",0.3481,0.3481,0.3378,0.3378,6131200.0],["1980-03-19",0.3395,0.3498,0.3395,0.3395,2297600.0],["1980-03-20",0.3395,0.3413,0.331,0.331,1830400.0],["1980-03-21",0.331,0.3395,0.3293,0.3293,1696000.0],["1980-03-24",0.3035,0.3035,0.2932,0.2932,1824000.0],["1980-03-25",0.295,0.3052,0.295,0.295,1692800.0],["1980-03-26",0.295,0.3001,0.2898,0.2898,816000.0],["1980-03-27",0.2435,0.2435,0.2332,0.2332,2620800.0],["1980-03-28",0.2572,0.2675,0.2572,0.2572,6537600.0],["1980-03-31",0.2675,0.2778,0.2675,0.2675,3318400.0],["1980-04-01",0.3018,0.3121,0.3018,0.3018,4361600.0],["1980-04-02",0.3258,0.3361,0.3258,0.3258,4067200.0],["1980-04-03",0.3258,0.3361,0.3258,0.3258,1532800.0],["1980-04-07",0.3224,0.3224,0.3121,0.3121,1894400.0],["1980-04-08",0.3224,0.3327,0.3224,0.3224,1788800.0],["1980-04-09",0.3293,0.3395,0.3293,0.3293,2857600.0],["1980-04-10",0.3293,0.3361,0.3293,0.3293,1689600.0],["1980-04-11",0.3293,0.3344,0.3258,0.3258,2201600.0],["1980-04-14",0.319,0.319,0.3121,0.3121,1344000.0],["1980-04-15",0.3121,0.3155,0.3087,0.3087,1305600.0],["1980-04-16",0.3035,0.3035,0.2932,0.2932,1872000.0],["1980-04-17",0.3533,0.3636,0.3533,0.3533,7644800.0],["1980-04-18",0.3567,0.3636,0.3567,0.3567,5683200.0],["1980-04-21",0.3533,0.3533,0.343,0.343,3273600.0],["1980-04-22",0.3567,0.3636,0.3567,0.3567,3612800.0],["1980-04-23",0.3533,0.3533,0.3464,0.3464,2521600.0],["1980-04-24",0.3601,0.367,0.3601,0.3601,3155200.0],["1980-04-25",0.3601,0.3601,0.3533,0.3533,1862400.0],["1980-04-28",0.3533,0.3567,0.3498,0.3498,1936000.0],["1980-04-29",0.3515,0.3584,0.3515,0.3515,1452800.0],["1980-04-30",0.3515,0.3584,0.3515,0.3515,2358400.0],["1980-05-01",0.3653,0.3721,0.3653,0.3653,4281600.0],["1980-05-02",0.403,0.4099,0.403,0.403,8400000.0],["1980-05-05",0.3841,0.3841,0.3773,0.3773,4758400.0],["1980-05-06",0.3738,0.3738,0.367,0.367,2144000.0],["1980-05-07",0.367,0.3738,0.367,0.367,1552000.0],["1980-05-08",0.367,0.3687,0.3618,0.3618,1916800.0],["1980-05-09",0.3601,0.3601,0.3533,0.3533,1619200.0],["1980-05-12",0.3498,0.3498,0.343,0.343,2492800.0],["1980-05-13",0.3567,0.3636,0.3567,0.3567,4579200.0],["1980-05-14",0.3533,0.3533,0.3464,0.3464,934400.0],["1980-05-15",0.3498,0.3567,0.3498,0.3498,1366400.0],["1980-05-16",0.3533,0.3601,0.3533,0.3533,1145600.0],["1980-05-19",0.3533,0.3567,0.3498,0.3498,899200.0],["1980-05-20",0.3498,0.3567,0.3498,0.3498,976000.0],["1980-05-21",0.3498,0.3498,0.343,0.343,806400.0],["1980-05-22",0.343,0.3498,0.343,0.343,1907200.0],["1980-05-23",0.3653,0.3721,0.3653,0.3653,3296000.0],["1980-05-27",0.3584,0.3584,0.3515,0.3515,2080000.0],["1980-05-28",0.3515,0.3567,0.3498,0.3498,1740800.0],["1980-05-29",0.3481,0.3481,0.3413,0.3413,1555200.0],["1980-05-30",0.3464,0.3533,0.3464,0.3464,1574400.0],["1980-06-02",0.3533,0.3601,0.3533,0.3533,2793600.0],["1980-06-03",0.3533,0.3567,0.3498,0.3498,1193600.0],["1980-06-04",0.3533,0.3601,0.3533,0.3533,2566400.0],["1980-06-05",0.3738,0.3807,0.3738,0.3738,4355200.0],["1980-06-06",0.3841,0.391,0.3841,0.3841,3673600.0],["1980-06-09",0.3704,0.3704,0.3636,0.3636,2595200.0],["1980-06-10",0.3704,0.3773,0.3704,0.3704,2288000.0],["1980-06-11",0.3704,0.3704,0.3636,0.3636,1174400.0],["1980-06-12",0.3636,0.3704,0.3636,0.3636,1116800.0],["1980-06-13",0.3687,0.3756,0.3687,0.3687,1081600.0],["1980-06-16",0.367,0.367,0.3601,0.3601,499200.0],["1980-06-17",0.3601,0.367,0.3601,0.3601,1382400.0],["1980-06-18",0.3653,0.3721,0.3653,0.3653,1228800.0],["1980-06-19",0.3653,0.367,0.3601,0.3601,1801600.0],["1980-06-20",0.3601,0.3636,0.3567,0.3567,1078400.0],["1980-06-23",0.3584,0.3653,0.3584,0.3584,416000.0],["1980-06-24",0.3584,0.3653,0.3584,0.3584,822400.0],["1980-06-25",0.3584,0.3653,0.3584,0.3584,800000.0],["1980-06-26",0.3498,0.3498,0.343,0.343,857600.0],["1980-06-27",0.3498,0.3567,0.3498,0.3498,1270400.0],["1980-06-30",0.3464,0.3464,0.3395,0.3395,1369600.0],["1980-07-01",0.3395,0.3395,0.3327,0.3327,1574400.0],["1980-07-02",0.343,0.3498,0.343,0.343,1164800.0],["1980-07-03",0.3447,0.3515,0.3447,0.3447,736000.0],["1980-07-07",0.3515,0.3533,0.3515,0.3515,1072000.0],["1980-07-08",0.3515,0.3515,0.3481,0.3481,1088000.0],["1980-07-09",0.3447,0.3447,0.343,0.343,1219200.0],["1980-07-10",0.3413,0.3413,0.3378,0.3378,521600.0],["1980-07-11",0.3378,0.3395,0.3378,0.3378,934400.0],["1980-07-14",0.3378,0.3413,0.3378,0.3378,524800.0],["1980-07-15",0.3395,0.343,0.3395,0.3395,675200.0],["1980-07-16",0.3481,0.3498,0.3481,0.3481,1612800.0],["1980-07-17",0.3567,0.3584,0.3567,0.3567,2425600.0],["1980-07-18",0.3601,0.3618,0.3601,0.3601,2182400.0],["1980-07-21",0.3584,0.3584,0.355,0.355,390400.0],["1980-07-22",0.3584,0.3601,0.3584,0.3584,761600.0],["1980-07-23",0.3618,0.3636,0.3618,0.3618,1302400.0],["1980-07-24",0.3618,0.3618,0.3601,0.3601,758400.0],["1980-07-25",0.3601,0.3601,0.3567,0.3567,684800.0],["1980-07-28",0.3584,0.3601,0.3584,0.3584,1260800.0],["1980-07-29",0.3653,0.367,0.3653,0.3653,1110400.0],["1980-07-30",0.3636,0.3636,0.3601,0.3601,880000.0],["1980-07-31",0.3601,0.3601,0.3567,0.3567,716800.0],["1980-08-01",0.3498,0.3498,0.3464,0.3464,960000.0],["1980-08-04",0.3395,0.3395,0.3378,0.3378,892800.0],["1980-08-05",0.3395,0.343,0.3395,0.3395,1084800.0],["1980-08-06",0.3413,0.343,0.3413,0.3413,374400.0],["1980-08-07",0.367,0.3704,0.367,0.367,1884800.0],["1980-08-08",0.3687,0.3704,0.3687,0.3687,2265600.0],["1980-08-11",0.3704,0.3738,0.3704,0.3704,1059200.0],["1980-08-12",0.3704,0.3704,0.367,0.367,1161600.0],["1980-08-13",0.367,0.367,0.3636,0.3636,518400.0],["1980-08-14",0.3636,0.3653,0.3618,0.3618,243200.0],["1980-08-15",0.3618,0.3618,0.3584,0.3584,832000.0],["1980-08-18",0.3584,0.3601,0.3584,0.3584,771200.0],["1980-08-19",0.3584,0.3601,0.3584,0.3584,828800.0],["1980-08-20",0.3584,0.3601,0.3584,0.3584,1027200.0],["1980-08-21",0.3584,0.3618,0.3584,0.3584,723200.0],["1980-08-22",0.3756,0.379,0.3756,0.3756,3328000.0],["1980-08-25",0.3756,0.3773,0.3756,0.3756,886400.0],["1980-08-26",0.3773,0.379,0.3773,0.3773,1113600.0],["1980-08-27",0.3824,0.3858,0.3824,0.3824,2297600.0],["1980-08-28",0.4099,0.4133,0.4099,0.4099,8201600.0],["1980-08-29",0.4493,0.4527,0.4493,0.4493,8326400.0],["1980-09-02",0.3035,0.3035,0.3001,0.3001,10736000.0],["1980-09-03",0.3121,0.3138,0.3121,0.3121,4339200.0],["1980-09-04",0.3104,0.3104,0.3087,0.3087,2473600.0],["1980-09-05",0.307,0.307,0.3035,0.3035,1804800.0],["1980-09-08",0.2915,0.2915,0.2881,0.2881,2374400.0],["1980-09-09",0.2881,0.2898,0.2881,0.2881,1955200.0],["1980-09-10",0.2881,0.2898,0.2881,0.2881,6115200.0],["1980-09-11",0.2915,0.2932,0.2915,0.2915,1808000.0],["1980-09-12",0.2898,0.2898,0.2864,0.2864,2848000.0],["1980-09-15",0.2864,0.2881,0.2864,0.2864,1443200.0],["1980-09-16",0.2898,0.2915,0.2898,0.2898,3296000.0],["1980-09-17",0.295,0.2984,0.295,0.295,6150400.0],["1980-09-18",0.2932,0.2932,0.2915,0.2915,1891200.0],["1980-09-19",0.2915,0.2932,0.2915,0.2915,1977600.0],["1980-09-22",0.2915,0.2915,0.2898,0.2898,1936000.0],["1980-09-23",0.2881,0.2881,0.2847,0.2847,2681600.0],["1980-09-24",0.2795,0.2795,0.2761,0.2761,2496000.0],["1980-09-25",0.2778,0.2812,0.2778,0.2778,2476800.0],["1980-09-26",0.2778,0.2795,0.2761,0.2761,3792000.0],["1980-09-29",0.2744,0.2744,0.2727,0.2727,1136000.0],["1980-09-30",0.2727,0.2744,0.2709,0.2709,2284800.0],["1980-10-01",0.2692,0.2692,0.2675,0.2675,1452800.0],["1980-10-02",0.2675,0.2692,0.2675,0.2675,1971200.0],["1980-10-03",0.2658,0.2658,0.2641,0.2641,947200.0],["1980-10-06",0.2624,0.2624,0.2607,0.2607,1225600.0],["1980-10-07",0.2641,0.2675,0.2641,0.2641,2012800.0],["1980-10-08",0.2709,0.2744,0.2709,0.2709,3104000.0],["1980-10-09",0.283,0.2847,0.283,0.283,3072000.0],["1980-10-10",0.2847,0.2864,0.2847,0.2847,1072000.0],["1980-10-13",0.2881,0.2915,0.2881,0.2881,867200.0],["1980-10-14",0.2881,0.2915,0.2881,0.2881,1974400.0],["1980-10-15",0.2847,0.2847,0.283,0.283,1139200.0],["1980-10-16",0.2778,0.2778,0.2744,0.2744,1648000.0],["1980-10-17",0.2744,0.2744,0.2727,0.2727,1824000.0],["1980-10-20",0.2727,0.2761,0.2727,0.2727,1052800.0],["1980-10-21",0.2727,0.2744,0.2727,0.2727,656000.0],["1980-10-22",0.2727,0.2744,0.2709,0.2709,777600.0],["1980-10-23",0.2709,0.2744,0.2709,0.2709,819200.0],["1980-10-24",0.2709,0.2727,0.2692,0.2692,2080000.0],["1980-10-27",0.2692,0.2692,0.2658,0.2658,662400.0],["1980-10-28",0.2658,0.2658,0.2641,0.2641,2556800.0],["1980-10-29",0.2658,0.2675,0.2658,0.2658,627200.0],["1980-10-30",0.2641,0.2641,0.2607,0.2607,1110400.0],["1980-10-31",0.2607,0.2607,0.2572,0.2572,1184000.0],["1980-11-03",0.2589,0.2607,0.2589,0.2589,1257600.0],["1980-11-05",0.2589,0.2607,0.2589,0.2589,1680000.0],["1980-11-06",0.2589,0.2589,0.2572,0.2572,1100800.0],["1980-11-07",0.2572,0.2572,0.2538,0.2538,934400.0],["1980-11-10",0.2538,0.2555,0.2504,0.2504,352000.0],["1980-11-11",0.2607,0.2624,0.2607,0.2607,1462400.0],["1980-11-12",0.2641,0.2658,0.2641,0.2641,1030400.0],["1980-11-13",0.2658,0.2675,0.2658,0.2658,1760000.0],["1980-11-14",0.2744,0.2761,0.2744,0.2744,1971200.0],["1980-11-17",0.2744,0.2778,0.2744,0.2744,1388800.0],["1980-11-18",0.2761,0.2778,0.2761,0.2761,1209600.0],["1980-11-19",0.2761,0.2778,0.2744,0.2744,1270400.0],["1980-11-20",0.2744,0.2761,0.2744,0.2744,1011200.0],["1980-11-21",0.2744,0.2744,0.2727,0.2727,1225600.0],["1980-11-24",0.2675,0.2675,0.2641,0.2641,1059200.0],["1980-11-25",0.2658,0.2675,0.2658,0.2658,1372800.0],["1980-11-26",0.2607,0.2607,0.2589,0.2589,2595200.0],["1980-11-28",0.2641,0.2658,0.2641,0.2641,1190400.0],["1980-12-01",0.2589,0.2589,0.2572,0.2572,1097600.0],["1980-12-02",0.2572,0.2589,0.2572,0.2572,416000.0],["1980-12-03",0.2538,0.2538,0.2504,0.2504,1174400.0],["1980-12-04",0.2572,0.2589,0.2572,0.2572,1356800.0],["1980-12-05",0.2521,0.2521,0.2487,0.2487,915200.0],["1980-12-08",0.2452,0.2452,0.2418,0.2418,870400.0],["1980-12-09",0.2418,0.2418,0.2401,0.2401,710400.0],["1980-12-10",0.2349,0.2349,0.2315,0.2315,835200.0],["1980-12-11",0.2229,0.2229,0.2195,0.2195,1148800.0],["1980-12-12",0.2212,0.2229,0.2212,0.2212,1532800.0],["1980-12-15",0.2349,0.2384,0.2349,0.2349,1542400.0],["1980-12-16",0.2435,0.2469,0.2435,0.2435,1254400.0],["1980-12-17",0.2504,0.2521,0.2504,0.2504,1241600.0],["1980-12-18",0.2538,0.2555,0.2538,0.2538,1001600.0],["1980-12-19",0.2692,0.2727,0.2692,0.2692,1964800.0],["1980-12-22",0.2692,0.2727,0.2692,0.2692,1180800.0],["1980-12-23",0.2658,0.2658,0.2624,0.2624,940800.0],["1980-12-24",0.2641,0.2658,0.2641,0.2641,736000.0],["1980-12-26",0.2641,0.2658,0.2641,0.2641,1347200.0],["1980-12-29",0.2572,0.2572,0.2538,0.2538,976000.0],["1980-12-30",0.2538,0.2555,0.2538,0.2538,867200.0],["1980-12-31",0.2538,0.2572,0.2538,0.2538,1792000.0],["1981-01-02",0.2538,0.2538,0.2521,0.2521,512000.0],["1981-01-05",0.2504,0.2504,0.2487,0.2487,950400.0],["1981-01-06",0.2487,0.2504,0.2469,0.2469,1209600.0],["1981-01-07",0.2452,0.2452,0.2435,0.2435,1174400.0],["1981-01-08",0.2418,0.2418,0.2401,0.2401,1385600.0],["1981-01-09",0.2401,0.2418,0.2401,0.2401,995200.0],["1981-01-12",0.2418,0.2435,0.2418,0.2418,803200.0],["1981-01-13",0.2418,0.2435,0.2418,0.2418,601600.0],["1981-01-14",0.2435,0.2452,0.2435,0.2435,707200.0],["1981-01-15",0.2435,0.2452,0.2435,0.2435,1408000.0],["1981-01-16",0.2435,0.2452,0.2435,0.2435,707200.0],["1981-01-19",0.2452,0.2469,0.2452,0.2452,1155200.0],["1981-01-20",0.2452,0.2452,0.2435,0.2435,1619200.0],["1981-01-21",0.2435,0.2452,0.2418,0.2418,764800.0],["1981-01-22",0.2418,0.2452,0.2418,0.2418,380800.0],["1981-01-23",0.2418,0.2418,0.2401,0.2401,560000.0],["1981-01-26",0.2401,0.2401,0.2384,0.2384,563200.0],["1981-01-27",0.2384,0.2401,0.2384,0.2384,368000.0],["1981-01-28",0.2384,0.2384,0.2367,0.2367,924800.0],["1981-01-29",0.2367,0.2401,0.2367,0.2367,1612800.0],["1981-01-30",0.2367,0.2384,0.2367,0.2367,838400.0],["1981-02-02",0.2367,0.2367,0.2332,0.2332,1222400.0],["1981-02-03",0.2332,0.2349,0.2332,0.2332,582400.0],["1981-02-04",0.2332,0.2367,0.2332,0.2332,1267200.0],["1981-02-05",0.2332,0.2349,0.2332,0.2332,576000.0],["1981-02-06",0.2367,0.2384,0.2367,0.2367,1142400.0],["1981-02-09",0.2384,0.2418,0.2384,0.2384,726400.0],["1981-02-10",0.2418,0.2435,0.2418,0.2418,1363200.0],["1981-02-11",0.2418,0.2452,0.2418,0.2418,1232000.0],["1981-02-12",0.2504,0.2538,0.2504,0.2504,2947200.0],["1981-02-13",0.2538,0.2572,0.2538,0.2538,2188800.0],["1981-02-17",0.2607,0.2641,0.2607,0.2607,2422400.0],["1981-02-18",0.2744,0.2778,0.2744,0.2744,2524800.0],["1981-02-19",0.2744,0.2761,0.2744,0.2744,3660800.0],["1981-02-20",0.2744,0.2761,0.2744,0.2744,1289600.0],["1981-02-23",0.2744,0.2744,0.2709,0.2709,784000.0],["1981-02-24",0.2675,0.2675,0.2641,0.2641,947200.0],["1981-02-25",0.2572,0.2572,0.2538,0.2538,736000.0],["1981-02-26",0.2589,0.2641,0.2589,0.2589,528000.0],["1981-02-27",0.2607,0.2641,0.2607,0.2607,2342400.0],["1981-03-02",0.2709,0.2727,0.2709,0.2709,1542400.0],["1981-03-03",0.2658,0.2658,0.2641,0.2641,1328000.0],["1981-03-04",0.2641,0.2641,0.2624,0.2624,515200.0],["1981-03-05",0.2624,0.2658,0.2624,0.2624,729600.0],["1981-03-06",0.2692,0.2709,0.2692,0.2692,1036800.0],["1981-03-09",0.2692,0.2692,0.2675,0.2675,1264000.0],["1981-03-10",0.2675,0.2692,0.2658,0.2658,864000.0],["1981-03-11",0.2658,0.2675,0.2641,0.2641,1251200.0],["1981-03-12",0.2658,0.2675,0.2658,0.2658,598400.0],["1981-03-13",0.2761,0.2778,0.2761,0.2761,2060800.0],["1981-03-16",0.2795,0.2812,0.2795,0.2795,972800.0],["1981-03-17",0.2795,0.283,0.2795,0.2795,1638400.0],["1981-03-18",0.283,0.2847,0.283,0.283,1734400.0],["1981-03-19",0.2744,0.2744,0.2709,0.2709,3283200.0],["1981-03-20",0.2709,0.2727,0.2709,0.2709,672000.0],["1981-03-23",0.2727,0.2744,0.2727,0.2727,681600.0],["1981-03-24",0.2727,0.2744,0.2727,0.2727,649600.0],["1981-03-25",0.2744,0.2761,0.2744,0.2744,1619200.0],["1981-03-26",0.2761,0.2795,0.2761,0.2761,643200.0],["1981-03-27",0.2761,0.2795,0.2761,0.2761,1628800.0],["1981-03-30",0.2761,0.2795,0.2761,0.2761,614400.0],["1981-03-31",0.2761,0.2778,0.2744,0.2744,1696000.0],["1981-04-01",0.2744,0.2761,0.2744,0.2744,777600.0],["1981-04-02",0.2744,0.2744,0.2727,0.2727,2096000.0],["1981-04-03",0.2727,0.2744,0.2709,0.2709,1148800.0],["1981-04-06",0.2709,0.2709,0.2675,0.2675,2435200.0],["1981-04-07",0.2675,0.2675,0.2641,0.2641,704000.0],["1981-04-08",0.2641,0.2675,0.2641,0.2641,1065600.0],["1981-04-09",0.2641,0.2658,0.2641,0.2641,470400.0],["1981-04-10",0.2641,0.2658,0.2641,0.2641,508800.0],["1981-04-13",0.2641,0.2658,0.2641,0.2641,1273600.0],["1981-04-14",0.2641,0.2658,0.2624,0.2624,1228800.0],["1981-04-15",0.2744,0.2761,0.2744,0.2744,2329600.0],["1981-04-16",0.2761,0.2795,0.2761,0.2761,1849600.0],["1981-04-20",0.2812,0.283,0.2812,0.2812,1817600.0],["1981-04-21",0.2881,0.2898,0.2881,0.2881,2937600.0],["1981-04-22",0.2932,0.295,0.2932,0.2932,1289600.0],["1981-04-23",0.2984,0.3001,0.2984,0.2984,3369600.0],["1981-04-24",0.3018,0.3052,0.3018,0.3018,3254400.0],["1981-04-27",0.3018,0.3052,0.3018,0.3018,2659200.0],["1981-04-28",0.2932,0.2932,0.2915,0.2915,3068800.0],["1981-04-29",0.2864,0.2864,0.283,0.283,1280000.0],["1981-04-30",0.283,0.2847,0.2812,0.2812,656000.0],["1981-05-01",0.2812,0.2847,0.2812,0.2812,908800.0],["1981-05-04",0.2727,0.2727,0.2692,0.2692,1232000.0],["1981-05-05",0.2675,0.2675,0.2658,0.2658,489600.0],["1981-05-06",0.2675,0.2709,0.2675,0.2675,742400.0],["1981-05-07",0.2727,0.2761,0.2727,0.2727,531200.0],["1981-05-08",0.2727,0.2761,0.2727,0.2727,729600.0],["1981-05-11",0.2692,0.2692,0.2658,0.2658,1177600.0],["1981-05-12",0.2658,0.2675,0.2658,0.2658,230400.0],["1981-05-13",0.2675,0.2692,0.2675,0.2675,761600.0],["1981-05-14",0.2675,0.2692,0.2675,0.2675,854400.0],["1981-05-15",0.2709,0.2744,0.2709,0.2709,934400.0],["1981-05-18",0.2778,0.2795,0.2778,0.2778,1020800.0],["1981-05-19",0.2812,0.2847,0.2812,0.2812,960000.0],["1981-05-20",0.2812,0.2812,0.2778,0.2778,1068800.0],["1981-05-21",0.2778,0.2778,0.2761,0.2761,556800.0],["1981-05-22",0.2761,0.2778,0.2761,0.2761,1072000.0],["1981-05-26",0.2778,0.2795,0.2778,0.2778,592000.0],["1981-05-27",0.2778,0.2778,0.2761,0.2761,1500800.0],["1981-05-28",0.2761,0.2778,0.2761,0.2761,1670400.0],["1981-05-29",0.2778,0.2795,0.2778,0.2778,1686400.0],["1981-06-01",0.2812,0.283,0.2812,0.2812,1110400.0],["1981-06-02",0.2812,0.2812,0.2795,0.2795,867200.0],["1981-06-03",0.2847,0.2864,0.2847,0.2847,1865600.0],["1981-06-04",0.2847,0.2864,0.2847,0.2847,1318400.0],["1981-06-05",0.2847,0.2864,0.2847,0.2847,1376000.0],["1981-06-08",0.2847,0.2864,0.2847,0.2847,553600.0],["1981-06-09",0.2847,0.2864,0.2847,0.2847,1347200.0],["1981-06-10",0.2847,0.2881,0.2847,0.2847,1084800.0],["1981-06-11",0.2984,0.3001,0.2984,0.2984,3193600.0],["1981-06-12",0.3001,0.3035,0.3001,0.3001,5276800.0],["1981-06-15",0.2812,0.2812,0.2795,0.2795,3299200.0],["1981-06-16",0.2795,0.2795,0.2761,0.2761,1760000.0],["1981-06-17",0.2744,0.2744,0.2709,0.2709,832000.0],["1981-06-18",0.2709,0.2709,0.2675,0.2675,912000.0],["1981-06-19",0.2692,0.2709,0.2692,0.2692,275200.0],["1981-06-22",0.2709,0.2727,0.2709,0.2709,1059200.0],["1981-06-23",0.2709,0.2727,0.2709,0.2709,742400.0],["1981-06-24",0.2709,0.2727,0.2709,0.2709,793600.0],["1981-06-25",0.2709,0.2727,0.2709,0.2709,1052800.0],["1981-06-26",0.2709,0.2727,0.2709,0.2709,572800.0],["1981-06-29",0.2709,0.2709,0.2675,0.2675,1404800.0],["1981-06-30",0.2607,0.2607,0.2572,0.2572,2025600.0],["1981-07-01",0.2607,0.2624,0.2607,0.2607,851200.0],["1981-07-02",0.2589,0.2589,0.2555,0.2555,553600.0],["1981-07-06",0.2555,0.2555,0.2521,0.2521,572800.0],["1981-07-07",0.2521,0.2538,0.2504,0.2504,1107200.0],["1981-07-08",0.2521,0.2538,0.2521,0.2521,483200.0],["1981-07-09",0.2538,0.2589,0.2538,0.2538,544000.0],["1981-07-10",0.2555,0.2589,0.2555,0.2555,326400.0],["1981-07-13",0.2555,0.2589,0.2555,0.2555,508800.0],["1981-07-14",0.2555,0.2589,0.2555,0.2555,304000.0],["1981-07-15",0.2572,0.2589,0.2572,0.2572,348800.0],["1981-07-16",0.2572,0.2607,0.2572,0.2572,793600.0],["1981-07-17",0.2572,0.2607,0.2572,0.2572,576000.0],["1981-07-20",0.2572,0.2589,0.2572,0.2572,780800.0],["1981-07-21",0.2572,0.2572,0.2555,0.2555,1142400.0],["1981-07-22",0.2555,0.2589,0.2555,0.2555,1321600.0],["1981-07-23",0.2555,0.2589,0.2555,0.2555,1056000.0],["1981-07-24",0.2572,0.2624,0.2572,0.2572,409600.0],["1981-07-27",0.2572,0.2607,0.2572,0.2572,185600.0],["1981-07-28",0.2572,0.2607,0.2572,0.2572,160000.0],["1981-07-29",0.2572,0.2607,0.2572,0.2572,268800.0],["1981-07-30",0.2589,0.2624,0.2589,0.2589,841600.0],["1981-07-31",0.2641,0.2692,0.2641,0.2641,502400.0],["1981-08-03",0.2641,0.2675,0.2641,0.2641,460800.0],["1981-08-04",0.2641,0.2658,0.2624,0.2624,547200.0],["1981-08-05",0.2624,0.2641,0.2607,0.2607,854400.0],["1981-08-06",0.2607,0.2607,0.2589,0.2589,796800.0],["1981-08-07",0.2589,0.2624,0.2589,0.2589,4620800.0],["1981-08-10",0.2589,0.2589,0.2589,0.2589,0.0],["1981-08-11",0.2538,0.2538,0.2504,0.2504,598400.0],["1981-08-12",0.2504,0.2538,0.2504,0.2504,339200.0],["1981-08-13",0.2504,0.2538,0.2504,0.2504,310400.0],["1981-08-14",0.2521,0.2538,0.2521,0.2521,617600.0],["1981-08-17",0.2521,0.2538,0.2521,0.2521,857600.0],["1981-08-18",0.2504,0.2504,0.2469,0.2469,540800.0],["1981-08-19",0.2469,0.2487,0.2452,0.2452,576000.0],["1981-08-20",0.2469,0.2504,0.2469,0.2469,726400.0],["1981-08-21",0.2469,0.2469,0.2418,0.2418,598400.0],["1981-08-24",0.2418,0.2435,0.2401,0.2401,342400.0],["1981-08-25",0.2367,0.2367,0.2315,0.2315,684800.0],["1981-08-26",0.2349,0.2401,0.2349,0.2349,563200.0],["1981-08-27",0.2367,0.2401,0.2367,0.2367,473600.0],["1981-08-28",0.2367,0.2401,0.2367,0.2367,304000.0],["1981-08-31",0.2384,0.2401,0.2384,0.2384,569600.0],["1981-09-01",0.2384,0.2418,0.2384,0.2384,144000.0],["1981-09-02",0.2418,0.2452,0.2418,0.2418,400000.0],["1981-09-03",0.2418,0.2418,0.2384,0.2384,627200.0],["1981-09-04",0.2332,0.2332,0.2315,0.2315,460800.0],["1981-09-08",0.2298,0.2298,0.2246,0.2246,1286400.0],["1981-09-09",0.2281,0.2298,0.2281,0.2281,284800.0],["1981-09-10",0.2332,0.2367,0.2332,0.2332,601600.0],["1981-09-11",0.2349,0.2367,0.2349,0.2349,867200.0],["1981-09-14",0.2349,0.2367,0.2332,0.2332,384000.0],["1981-09-15",0.2367,0.2401,0.2367,0.2367,812800.0],["1981-09-16",0.2367,0.2401,0.2367,0.2367,579200.0],["1981-09-17",0.2332,0.2332,0.2298,0.2298,774400.0],["1981-09-18",0.2298,0.2315,0.2281,0.2281,224000.0],["1981-09-21",0.2281,0.2315,0.2281,0.2281,275200.0],["1981-09-22",0.2298,0.2315,0.2298,0.2298,192000.0],["1981-09-23",0.2298,0.2315,0.2281,0.2281,764800.0],["1981-09-24",0.2281,0.2298,0.2281,0.2281,412800.0],["1981-09-25",0.2281,0.2298,0.2264,0.2264,627200.0],["1981-09-28",0.2264,0.2298,0.2264,0.2264,659200.0],["1981-09-29",0.2298,0.2332,0.2298,0.2298,403200.0],["1981-09-30",0.2298,0.2332,0.2298,0.2298,473600.0],["1981-10-01",0.2384,0.2401,0.2384,0.2384,1049600.0],["1981-10-02",0.2435,0.2469,0.2435,0.2435,406400.0],["1981-10-05",0.2469,0.2504,0.2469,0.2469,784000.0],["1981-10-06",0.2469,0.2487,0.2469,0.2469,336000.0],["1981-10-07",0.2487,0.2504,0.2487,0.2487,252800.0],["1981-10-08",0.2504,0.2521,0.2504,0.2504,579200.0],["1981-10-09",0.2504,0.2538,0.2504,0.2504,140800.0],["1981-10-12",0.2504,0.2538,0.2504,0.2504,144000.0],["1981-10-13",0.2504,0.2538,0.2504,0.2504,374400.0],["1981-10-14",0.2504,0.2521,0.2504,0.2504,643200.0],["1981-10-15",0.2504,0.2538,0.2504,0.2504,166400.0],["1981-10-16",0.2521,0.2538,0.2521,0.2521,179200.0],["1981-10-19",0.2521,0.2538,0.2521,0.2521,249600.0],["1981-10-20",0.2589,0.2607,0.2589,0.2589,1724800.0],["1981-10-21",0.2641,0.2675,0.2641,0.2641,1014400.0],["1981-10-22",0.2658,0.2692,0.2658,0.2658,1040000.0],["1981-10-23",0.2744,0.2761,0.2744,0.2744,1424000.0],["1981-10-26",0.2727,0.2727,0.2692,0.2692,611200.0],["1981-10-27",0.2658,0.2658,0.2641,0.2641,899200.0],["1981-10-28",0.2607,0.2607,0.2572,0.2572,262400.0],["1981-10-29",0.2521,0.2521,0.2487,0.2487,515200.0],["1981-10-30",0.2487,0.2487,0.2452,0.2452,361600.0],["1981-11-02",0.2538,0.2572,0.2538,0.2538,662400.0],["1981-11-03",0.2572,0.2589,0.2572,0.2572,150400.0],["1981-11-04",0.2607,0.2641,0.2607,0.2607,1616000.0],["1981-11-05",0.2607,0.2607,0.2589,0.2589,1977600.0],["1981-11-06",0.2572,0.2572,0.2538,0.2538,256000.0],["1981-11-09",0.2538,0.2538,0.2504,0.2504,627200.0],["1981-11-10",0.2504,0.2538,0.2504,0.2504,22400.0],["1981-11-11",0.2487,0.2487,0.2469,0.2469,457600.0],["1981-11-12",0.2469,0.2487,0.2469,0.2469,636800.0],["1981-11-13",0.2469,0.2487,0.2452,0.2452,352000.0],["1981-11-16",0.2435,0.2435,0.2418,0.2418,515200.0],["1981-11-17",0.2418,0.2452,0.2418,0.2418,67200.0],["1981-11-18",0.2452,0.2487,0.2452,0.2452,598400.0],["1981-11-19",0.2469,0.2487,0.2469,0.2469,96000.0],["1981-11-20",0.2469,0.2487,0.2452,0.2452,246400.0],["1981-11-23",0.2452,0.2469,0.2452,0.2452,320000.0],["1981-11-24",0.2452,0.2469,0.2452,0.2452,272000.0],["1981-11-25",0.2487,0.2521,0.2487,0.2487,921600.0],["1981-11-27",0.2521,0.2538,0.2521,0.2521,371200.0],["1981-11-30",0.2641,0.2658,0.2641,0.2641,1001600.0],["1981-12-01",0.2658,0.2692,0.2658,0.2658,963200.0],["1981-12-02",0.2692,0.2727,0.2692,0.2692,1180800.0],["1981-12-03",0.2744,0.2778,0.2744,0.2744,710400.0],["1981-12-04",0.2761,0.2812,0.2761,0.2761,998400.0],["1981-12-07",0.2744,0.2744,0.2709,0.2709,582400.0],["1981-12-08",0.2709,0.2709,0.2675,0.2675,547200.0],["1981-12-09",0.2675,0.2692,0.2675,0.2675,412800.0],["1981-12-10",0.2675,0.2692,0.2675,0.2675,252800.0],["1981-12-11",0.2744,0.2778,0.2744,0.2744,2713600.0],["1981-12-14",0.2744,0.2761,0.2727,0.2727,601600.0],["1981-12-15",0.2727,0.2744,0.2709,0.2709,649600.0],["1981-12-16",0.2692,0.2692,0.2658,0.2658,371200.0],["1981-12-17",0.2641,0.2641,0.2624,0.2624,652800.0],["1981-12-18",0.2624,0.2658,0.2624,0.2624,374400.0],["1981-12-21",0.2624,0.2624,0.2607,0.2607,643200.0],["1981-12-22",0.2607,0.2641,0.2607,0.2607,572800.0],["1981-12-23",0.2607,0.2641,0.2607,0.2607,736000.0],["1981-12-24",0.2607,0.2641,0.2607,0.2607,92800.0],["1981-12-28",0.2607,0.2641,0.2607,0.2607,182400.0],["1981-12-29",0.2607,0.2641,0.2607,0.2607,576000.0],["1981-12-30",0.2624,0.2641,0.2624,0.2624,572800.0],["1981-12-31",0.2675,0.2692,0.2675,0.2675,697600.0],["1982-01-04",0.2675,0.2675,0.2624,0.2624,614400.0],["1982-01-05",0.2624,0.2624,0.2589,0.2589,246400.0],["1982-01-06",0.2589,0.2589,0.2555,0.2555,195200.0],["1982-01-07",0.2589,0.2607,0.2589,0.2589,572800.0],["1982-01-08",0.2589,0.2607,0.2589,0.2589,73600.0],["1982-01-11",0.2589,0.2607,0.2572,0.2572,406400.0],["1982-01-12",0.2572,0.2589,0.2555,0.2555,2160000.0],["1982-01-13",0.2555,0.2555,0.2521,0.2521,432000.0],["1982-01-14",0.2521,0.2521,0.2487,0.2487,416000.0],["1982-01-15",0.2504,0.2521,0.2504,0.2504,137600.0],["1982-01-18",0.2555,0.2572,0.2555,0.2555,448000.0],["1982-01-19",0.2607,0.2641,0.2607,0.2607,1088000.0],["1982-01-20",0.2624,0.2641,0.2624,0.2624,656000.0],["1982-01-21",0.2641,0.2658,0.2641,0.2641,892800.0],["1982-01-22",0.2641,0.2658,0.2624,0.2624,604800.0],["1982-01-25",0.2624,0.2641,0.2624,0.2624,838400.0],["1982-01-26",0.2624,0.2641,0.2607,0.2607,1129600.0],["1982-01-27",0.2624,0.2641,0.2624,0.2624,1385600.0],["1982-01-28",0.2675,0.2709,0.2675,0.2675,1385600.0],["1982-01-29",0.2675,0.2692,0.2658,0.2658,342400.0],["1982-02-01",0.2658,0.2675,0.2641,0.2641,272000.0],["1982-02-02",0.2641,0.2675,0.2641,0.2641,816000.0],["1982-02-03",0.2641,0.2675,0.2641,0.2641,403200.0],["1982-02-04",0.2641,0.2675,0.2641,0.2641,284800.0],["1982-02-05",0.2658,0.2709,0.2658,0.2658,486400.0],["1982-02-08",0.2658,0.2658,0.2624,0.2624,729600.0],["1982-02-09",0.2624,0.2641,0.2607,0.2607,182400.0],["1982-02-10",0.2624,0.2658,0.2624,0.2624,163200.0],["1982-02-11",0.2641,0.2658,0.2641,0.2641,393600.0],["1982-02-12",0.2641,0.2658,0.2641,0.2641,185600.0],["1982-02-16",0.2641,0.2641,0.2607,0.2607,515200.0],["1982-02-17",0.2589,0.2589,0.2572,0.2572,444800.0],["1982-02-18",0.2572,0.2589,0.2555,0.2555,233600.0],["1982-02-19",0.2572,0.2589,0.2572,0.2572,323200.0],["1982-02-22",0.2589,0.2607,0.2589,0.2589,528000.0],["1982-02-23",0.2589,0.2589,0.2572,0.2572,304000.0],["1982-02-24",0.2572,0.2589,0.2555,0.2555,364800.0],["1982-02-25",0.2589,0.2607,0.2589,0.2589,323200.0],["1982-02-26",0.2589,0.2607,0.2589,0.2589,294400.0],["1982-03-01",0.2589,0.2607,0.2589,0.2589,281600.0],["1982-03-02",0.2624,0.2641,0.2624,0.2624,1552000.0],["1982-03-03",0.2658,0.2692,0.2658,0.2658,550400.0],["1982-03-04",0.2658,0.2675,0.2658,0.2658,444800.0],["1982-03-05",0.2675,0.2709,0.2675,0.2675,281600.0],["1982-03-08",0.2692,0.2744,0.2692,0.2692,944000.0],["1982-03-09",0.2709,0.2727,0.2709,0.2709,1372800.0],["1982-03-10",0.2727,0.2761,0.2727,0.2727,2979200.0],["1982-03-11",0.2727,0.2761,0.2727,0.2727,636800.0],["1982-03-12",0.2675,0.2675,0.2658,0.2658,1964800.0],["1982-03-15",0.2589,0.2589,0.2555,0.2555,969600.0],["1982-03-16",0.2555,0.2589,0.2555,0.2555,592000.0],["1982-03-17",0.2555,0.2555,0.2538,0.2538,553600.0],["1982-03-18",0.2538,0.2538,0.2521,0.2521,217600.0],["1982-03-19",0.2521,0.2538,0.2521,0.2521,265600.0],["1982-03-22",0.2521,0.2538,0.2521,0.2521,985600.0],["1982-03-23",0.2521,0.2538,0.2504,0.2504,179200.0],["1982-03-24",0.2504,0.2521,0.2504,0.2504,320000.0],["1982-03-25",0.2504,0.2521,0.2504,0.2504,70400.0],["1982-03-26",0.2504,0.2521,0.2504,0.2504,67200.0],["1982-03-29",0.2504,0.2521,0.2504,0.2504,224000.0],["1982-03-30",0.2504,0.2521,0.2504,0.2504,233600.0],["1982-03-31",0.2504,0.2504,0.2487,0.2487,582400.0],["1982-04-01",0.2487,0.2521,0.2487,0.2487,387200.0],["1982-04-02",0.2504,0.2521,0.2504,0.2504,860800.0],["1982-04-05",0.2504,0.2521,0.2504,0.2504,182400.0],["1982-04-06",0.2504,0.2521,0.2504,0.2504,320000.0],["1982-04-07",0.2607,0.2624,0.2607,0.2607,1955200.0],["1982-04-08",0.2641,0.2675,0.2641,0.2641,1145600.0],["1982-04-12",0.2744,0.2761,0.2744,0.2744,1379200.0],["1982-04-13",0.2744,0.2761,0.2744,0.2744,1132800.0],["1982-04-14",0.2744,0.2761,0.2727,0.2727,348800.0],["1982-04-15",0.2727,0.2761,0.2727,0.2727,291200.0],["1982-04-16",0.2727,0.2744,0.2727,0.2727,368000.0],["1982-04-19",0.283,0.2864,0.283,0.283,1091200.0],["1982-04-20",0.2898,0.2915,0.2898,0.2898,1100800.0],["1982-04-21",0.2898,0.2915,0.2881,0.2881,457600.0],["1982-04-22",0.2812,0.2812,0.2778,0.2778,1571200.0],["1982-04-23",0.2812,0.2847,0.2812,0.2812,739200.0],["1982-04-26",0.283,0.2847,0.283,0.283,1011200.0],["1982-04-27",0.2847,0.2864,0.2847,0.2847,1116800.0],["1982-04-28",0.2847,0.2881,0.2847,0.2847,793600.0],["1982-04-29",0.3001,0.3035,0.3001,0.3001,2982400.0],["1982-04-30",0.2984,0.2984,0.295,0.295,1273600.0],["1982-05-03",0.295,0.2967,0.295,0.295,1273600.0],["1982-05-04",0.295,0.2967,0.295,0.295,1081600.0],["1982-05-05",0.2984,0.3018,0.2984,0.2984,979200.0],["1982-05-06",0.3035,0.307,0.3035,0.3035,1635200.0],["1982-05-07",0.3035,0.307,0.3035,0.3035,880000.0],["1982-05-10",0.3035,0.3052,0.3035,0.3035,921600.0],["1982-05-11",0.3035,0.3052,0.3035,0.3035,323200.0],["1982-05-12",0.3035,0.3052,0.3035,0.3035,1081600.0],["1982-05-13",0.3035,0.3052,0.3018,0.3018,912000.0],["1982-05-14",0.3018,0.3035,0.3018,0.3018,217600.0],["1982-05-17",0.3018,0.3035,0.3018,0.3018,873600.0],["1982-05-18",0.3018,0.3018,0.3001,0.3001,1468800.0],["1982-05-19",0.3001,0.3001,0.2984,0.2984,220800.0],["1982-05-20",0.2984,0.3001,0.2984,0.2984,803200.0],["1982-05-21",0.2984,0.3001,0.2984,0.2984,1113600.0],["1982-05-24",0.2984,0.2984,0.295,0.295,2678400.0],["1982-05-25",0.295,0.2984,0.295,0.295,326400.0],["1982-05-26",0.295,0.2967,0.2932,0.2932,2544000.0],["1982-05-27",0.2932,0.295,0.2915,0.2915,1344000.0],["1982-05-28",0.2864,0.2864,0.2847,0.2847,771200.0],["1982-06-01",0.2761,0.2761,0.2744,0.2744,6169600.0],["1982-06-02",0.2744,0.2761,0.2744,0.2744,160000.0],["1982-06-03",0.2744,0.2761,0.2744,0.2744,2691200.0],["1982-06-04",0.2744,0.2761,0.2744,0.2744,550400.0],["1982-06-07",0.2744,0.2761,0.2727,0.2727,211200.0],["1982-06-08",0.2727,0.2744,0.2727,0.2727,259200.0],["1982-06-09",0.2727,0.2744,0.2727,0.2727,422400.0],["1982-06-10",0.2727,0.2744,0.2727,0.2727,316800.0],["1982-06-11",0.2727,0.2744,0.2727,0.2727,537600.0],["1982-06-14",0.2727,0.2744,0.2727,0.2727,531200.0],["1982-06-15",0.2727,0.2744,0.2727,0.2727,259200.0],["1982-06-16",0.2727,0.2744,0.2727,0.2727,480000.0],["1982-06-17",0.2727,0.2727,0.2692,0.2692,5132800.0],["1982-06-18",0.2675,0.2675,0.2658,0.2658,896000.0],["1982-06-21",0.2675,0.2709,0.2675,0.2675,230400.0],["1982-06-22",0.2675,0.2692,0.2675,0.2675,489600.0],["1982-06-23",0.2675,0.2692,0.2675,0.2675,246400.0],["1982-06-24",0.2675,0.2692,0.2675,0.2675,371200.0],["1982-06-25",0.2675,0.2692,0.2675,0.2675,489600.0],["1982-06-28",0.2675,0.2692,0.2675,0.2675,736000.0],["1982-06-29",0.2675,0.2692,0.2675,0.2675,598400.0],["1982-06-30",0.2675,0.2692,0.2675,0.2675,515200.0],["1982-07-01",0.2692,0.2727,0.2692,0.2692,297600.0],["1982-07-02",0.2778,0.2812,0.2778,0.2778,848000.0],["1982-07-06",0.2778,0.2812,0.2778,0.2778,320000.0],["1982-07-07",0.2727,0.2727,0.2709,0.2709,467200.0],["1982-07-08",0.2709,0.2709,0.2675,0.2675,288000.0],["1982-07-09",0.2675,0.2709,0.2675,0.2675,128000.0],["1982-07-12",0.2744,0.2778,0.2744,0.2744,732800.0],["1982-07-13",0.2812,0.283,0.2812,0.2812,614400.0],["1982-07-14",0.2812,0.283,0.2795,0.2795,163200.0],["1982-07-15",0.2795,0.283,0.2778,0.2778,76800.0],["1982-07-16",0.2778,0.2812,0.2778,0.2778,131200.0],["1982-07-19",0.2795,0.2812,0.2795,0.2795,345600.0],["1982-07-20",0.2795,0.283,0.2795,0.2795,310400.0],["1982-07-21",0.2812,0.283,0.2812,0.2812,118400.0],["1982-07-22",0.2812,0.283,0.2812,0.2812,323200.0],["1982-07-23",0.283,0.2847,0.283,0.283,300800.0],["1982-07-26",0.283,0.2847,0.283,0.283,115200.0],["1982-07-27",0.283,0.2847,0.283,0.283,371200.0],["1982-07-28",0.283,0.2847,0.283,0.283,569600.0],["1982-07-29",0.283,0.2847,0.283,0.283,873600.0],["1982-07-30",0.283,0.2847,0.283,0.283,313600.0],["1982-08-02",0.283,0.2847,0.283,0.283,646400.0],["1982-08-03",0.2847,0.2864,0.2847,0.2847,486400.0],["1982-08-04",0.2847,0.2881,0.2847,0.2847,432000.0],["1982-08-05",0.2847,0.2864,0.2847,0.2847,646400.0],["1982-08-06",0.2847,0.2864,0.2847,0.2847,611200.0],["1982-08-09",0.2795,0.2795,0.2778,0.2778,969600.0],["1982-08-10",0.2778,0.2795,0.2778,0.2778,710400.0],["1982-08-11",0.2778,0.2795,0.2761,0.2761,697600.0],["1982-08-12",0.2761,0.2778,0.2761,0.2761,403200.0],["1982-08-13",0.2744,0.2744,0.2709,0.2709,617600.0],["1982-08-16",0.2709,0.2727,0.2709,0.2709,364800.0],["1982-08-17",0.2709,0.2744,0.2709,0.2709,342400.0],["1982-08-18",0.2761,0.2778,0.2761,0.2761,515200.0],["1982-08-19",0.2761,0.2761,0.2727,0.2727,368000.0],["1982-08-20",0.2727,0.2761,0.2727,0.2727,342400.0],["1982-08-23",0.2744,0.2778,0.2744,0.2744,883200.0],["1982-08-24",0.2778,0.2812,0.2778,0.2778,566400.0],["1982-08-25",0.2881,0.2898,0.2881,0.2881,928000.0],["1982-08-26",0.2881,0.2898,0.2881,0.2881,345600.0],["1982-08-27",0.2881,0.2898,0.2864,0.2864,1203200.0],["1982-08-30",0.2864,0.2881,0.2864,0.2864,438400.0],["1982-08-31",0.2881,0.2915,0.2881,0.2881,419200.0],["1982-09-01",0.295,0.2967,0.295,0.295,547200.0],["1982-09-02",0.3052,0.3087,0.3052,0.3052,739200.0],["1982-09-03",0.307,0.3087,0.307,0.307,812800.0],["1982-09-07",0.3087,0.3121,0.3087,0.3087,752000.0],["1982-09-08",0.3087,0.3087,0.307,0.307,1296000.0],["1982-09-09",0.307,0.3104,0.307,0.307,752000.0],["1982-09-10",0.307,0.3104,0.307,0.307,745600.0],["1982-09-13",0.3104,0.3121,0.3104,0.3104,2080000.0],["1982-09-14",0.3121,0.3155,0.3121,0.3121,457600.0],["1982-09-15",0.3121,0.3138,0.3121,0.3121,432000.0],["1982-09-16",0.3327,0.3361,0.3327,0.3327,5315200.0],["1982-09-17",0.3447,0.3464,0.3447,0.3447,2070400.0],["1982-09-20",0.3413,0.3413,0.3378,0.3378,2156800.0],["1982-09-21",0.3413,0.343,0.3413,0.3413,2156800.0],["1982-09-22",0.3464,0.3481,0.3464,0.3464,2848000.0],["1982-09-23",0.3464,0.3498,0.3464,0.3464,2115200.0],["1982-09-24",0.355,0.3584,0.355,0.355,2284800.0],["1982-09-27",0.3653,0.3687,0.3653,0.3653,1420800.0],["1982-09-28",0.3653,0.3653,0.3618,0.3618,1427200.0],["1982-09-29",0.3618,0.3636,0.3601,0.3601,1238400.0],["1982-09-30",0.3601,0.3636,0.3601,0.3601,1027200.0],["1982-10-01",0.3601,0.3636,0.3601,0.3601,793600.0],["1982-10-04",0.3601,0.3601,0.3584,0.3584,656000.0],["1982-10-05",0.3584,0.3601,0.3584,0.3584,592000.0],["1982-10-06",0.3687,0.3721,0.3687,0.3687,1776000.0],["1982-10-07",0.3756,0.3773,0.3756,0.3756,1155200.0],["1982-10-08",0.379,0.3807,0.379,0.379,6316800.0],["1982-10-11",0.3738,0.3738,0.3704,0.3704,1606400.0],["1982-10-12",0.3704,0.3738,0.3704,0.3704,1760000.0],["1982-10-13",0.3738,0.3773,0.3738,0.3738,1347200.0],["1982-10-14",0.3773,0.379,0.3773,0.3773,3046400.0],["1982-10-15",0.3773,0.379,0.3756,0.3756,960000.0],["1982-10-18",0.3756,0.379,0.3756,0.3756,1033600.0],["1982-10-19",0.3773,0.3807,0.3773,0.3773,3084800.0],["1982-10-20",0.3773,0.3807,0.3773,0.3773,3139200.0],["1982-10-21",0.3944,0.3961,0.3944,0.3944,3200000.0],["1982-10-22",0.3996,0.403,0.3996,0.3996,1379200.0],["1982-10-25",0.391,0.391,0.3893,0.3893,1580800.0],["1982-10-26",0.379,0.379,0.3773,0.3773,1465600.0],["1982-10-27",0.3824,0.3841,0.3824,0.3824,1408000.0],["1982-10-28",0.3841,0.3858,0.3841,0.3841,435200.0],["1982-10-29",0.3876,0.3893,0.3876,0.3876,972800.0],["1982-11-01",0.391,0.3927,0.391,0.391,1030400.0],["1982-11-02",0.4099,0.4116,0.4099,0.4099,1628800.0],["1982-11-03",0.4219,0.4236,0.4219,0.4219,2521600.0],["1982-11-04",0.4236,0.4253,0.4236,0.4236,3017600.0],["1982-11-05",0.427,0.4287,0.427,0.427,4441600.0],["1982-11-08",0.427,0.4287,0.4116,0.4116,2387200.0],["1982-11-09",0.4116,0.4236,0.4116,0.4184,726400.0],["1982-11-10",0.4184,0.4219,0.4184,0.4201,604800.0],["1982-11-11",0.4201,0.4219,0.415,0.4184,2217600.0],["1982-11-12",0.4201,0.427,0.4201,0.4253,457600.0],["1982-11-15",0.4253,0.427,0.4184,0.4184,5478400.0],["1982-11-16",0.4184,0.4219,0.4116,0.4116,2800000.0],["1982-11-17",0.4116,0.4167,0.4116,0.415,1644800.0],["1982-11-18",0.415,0.4184,0.4133,0.415,1081600.0],["1982-11-19",0.415,0.4167,0.4133,0.4133,4188800.0],["1982-11-22",0.4133,0.4184,0.4116,0.4116,1078400.0],["1982-11-23",0.4116,0.4133,0.4081,0.4081,1084800.0],["1982-11-24",0.4081,0.4133,0.4081,0.4133,2128000.0],["1982-11-26",0.4133,0.4133,0.4081,0.4116,1129600.0],["1982-11-29",0.4116,0.415,0.4099,0.4133,867200.0],["1982-11-30",0.4133,0.415,0.4081,0.415,3478400.0],["1982-12-01",0.415,0.4167,0.4133,0.415,3708800.0],["1982-12-02",0.415,0.4201,0.415,0.4167,3184000.0],["1982-12-03",0.4167,0.4236,0.4133,0.4236,8979200.0],["1982-12-06",0.4236,0.4236,0.4201,0.4219,2806400.0],["1982-12-07",0.4219,0.4373,0.4219,0.4356,3369600.0],["1982-12-08",0.4356,0.439,0.4321,0.439,924800.0],["1982-12-09",0.439,0.4424,0.4356,0.4373,822400.0],["1982-12-10",0.4373,0.4424,0.4356,0.4373,915200.0],["1982-12-13",0.4373,0.439,0.4219,0.4219,1721600.0],["1982-12-14",0.4219,0.4253,0.4184,0.4219,1731200.0],["1982-12-15",0.4219,0.427,0.3841,0.3841,2275200.0],["1982-12-16",0.3841,0.3858,0.379,0.3807,976000.0],["1982-12-17",0.3807,0.391,0.379,0.3876,1379200.0],["1982-12-20",0.3876,0.3927,0.3876,0.3876,809600.0],["1982-12-21",0.3876,0.3961,0.3841,0.3876,508800.0],["1982-12-22",0.3876,0.3876,0.379,0.3858,1756800.0],["1982-12-23",0.3858,0.3858,0.3636,0.3756,1321600.0],["1982-12-27",0.3756,0.379,0.3738,0.3773,998400.0],["1982-12-28",0.3773,0.3807,0.3738,0.3756,768000.0],["1982-12-29",0.3721,0.3721,0.3704,0.3704,425600.0],["1982-12-30",0.3704,0.3721,0.3636,0.3636,742400.0],["1982-12-31",0.3636,0.3653,0.3636,0.3653,832000.0],["1983-01-03",0.3653,0.367,0.3636,0.3653,931200.0],["1983-01-04",0.3653,0.3738,0.3636,0.367,2422400.0],["1983-01-05",0.367,0.3704,0.3636,0.3704,3459200.0],["1983-01-06",0.3704,0.379,0.367,0.3773,1625600.0],["1983-01-07",0.3773,0.3824,0.3756,0.3807,3161600.0],["1983-01-10",0.3807,0.3824,0.3704,0.3824,3587200.0],["1983-01-11",0.3824,0.3876,0.3807,0.3807,4188800.0],["1983-01-12",0.3807,0.3858,0.379,0.3858,3190400.0],["1983-01-13",0.3858,0.3876,0.3841,0.3876,656000.0],["1983-01-14",0.3876,0.3893,0.3858,0.3876,496000.0],["1983-01-17",0.3876,0.3944,0.3858,0.3893,624000.0],["1983-01-18",0.3893,0.391,0.3704,0.3704,1219200.0],["1983-01-19",0.3704,0.3704,0.3515,0.3584,2572800.0],["1983-01-20",0.3584,0.3618,0.3567,0.3601,1548800.0],["1983-01-21",0.3601,0.3601,0.3447,0.355,1891200.0],["1983-01-24",0.355,0.355,0.3481,0.3481,1324800.0],["1983-01-25",0.3481,0.355,0.3481,0.3515,1859200.0],["1983-01-26",0.3533,0.3601,0.3533,0.3601,2316800.0],["1983-01-27",0.3601,0.3636,0.3567,0.3618,1126400.0],["1983-01-28",0.3618,0.3636,0.3481,0.3481,3404800.0],["1983-01-31",0.3481,0.3515,0.3395,0.3413,873600.0],["1983-02-01",0.3413,0.3447,0.3395,0.343,1942400.0],["1983-02-02",0.343,0.343,0.3395,0.3395,972800.0],["1983-02-03",0.3395,0.3464,0.3395,0.3464,1436800.0],["1983-02-04",0.3447,0.3447,0.3413,0.3413,1030400.0],["1983-02-07",0.3413,0.3447,0.3413,0.343,4928000.0],["1983-02-08",0.343,0.343,0.3395,0.3413,896000.0],["1983-02-09",0.3413,0.343,0.3378,0.3413,3283200.0],["1983-02-10",0.3413,0.3447,0.3395,0.343,787200.0],["1983-02-11",0.343,0.3447,0.3413,0.3447,729600.0],["1983-02-14",0.3447,0.3447,0.343,0.3447,1347200.0],["1983-02-15",0.3447,0.3515,0.343,0.3481,2006400.0],["1983-02-16",0.3498,0.3618,0.3498,0.3584,2838400.0],["1983-02-17",0.3584,0.3618,0.3584,0.3618,1302400.0],["1983-02-18",0.3636,0.3721,0.3636,0.3704,694400.0],["1983-02-22",0.3704,0.3824,0.3687,0.3756,934400.0],["1983-02-23",0.379,0.3893,0.379,0.3858,1526400.0],["1983-02-24",0.3858,0.3927,0.3824,0.3927,1174400.0],["1983-02-25",0.3927,0.3996,0.3927,0.3927,4384000.0],["1983-02-28",0.3927,0.3978,0.3893,0.3893,1616000.0],["1983-03-01",0.3893,0.3893,0.3738,0.3773,732800.0],["1983-03-02",0.3773,0.379,0.3756,0.379,4745600.0],["1983-03-03",0.379,0.3858,0.3756,0.3841,2470400.0],["1983-03-04",0.3841,0.3841,0.3824,0.3841,704000.0],["1983-03-07",0.3841,0.3841,0.3824,0.3841,1043200.0],["1983-03-08",0.3841,0.3841,0.3636,0.3636,672000.0],["1983-03-09",0.3636,0.3636,0.3533,0.3618,1590400.0],["1983-03-10",0.3618,0.3618,0.3584,0.3618,1462400.0],["1983-03-11",0.3618,0.3618,0.355,0.3618,1859200.0],["1983-03-14",0.3618,0.3636,0.3601,0.3636,972800.0],["1983-03-15",0.3636,0.3636,0.3601,0.3636,812800.0],["1983-03-16",0.3636,0.3721,0.3636,0.3704,1424000.0],["1983-03-17",0.3704,0.3721,0.3687,0.3704,2592000.0],["1983-03-18",0.3721,0.3773,0.3721,0.3721,617600.0],["1983-03-21",0.3721,0.3824,0.3721,0.3824,451200.0],["1983-03-22",0.3824,0.3978,0.3824,0.3961,2083200.0],["1983-03-23",0.3961,0.3978,0.3927,0.3944,579200.0],["1983-03-24",0.3944,0.3961,0.391,0.3927,2985600.0],["1983-03-25",0.3927,0.3944,0.391,0.3944,1516800.0],["1983-03-28",0.3944,0.3944,0.3893,0.391,550400.0],["1983-03-29",0.391,0.3927,0.3893,0.391,659200.0],["1983-03-30",0.391,0.391,0.3876,0.3893,777600.0],["1983-03-31",0.3893,0.3978,0.3841,0.3841,992000.0],["1983-04-04",0.3841,0.3876,0.3824,0.3824,1648000.0],["1983-04-05",0.3824,0.3876,0.3824,0.3841,1913600.0],["1983-04-06",0.3841,0.3876,0.3807,0.3858,4176000.0],["1983-04-07",0.3858,0.3893,0.3841,0.3893,444800.0],["1983-04-08",0.3893,0.391,0.3876,0.3893,806400.0],["1983-04-11",0.3893,0.391,0.3841,0.3858,835200.0],["1983-04-12",0.3858,0.3927,0.3858,0.3893,3017600.0],["1983-04-13",0.3893,0.3927,0.3893,0.391,966400.0],["1983-04-14",0.391,0.3944,0.3876,0.3944,1961600.0],["1983-04-15",0.3944,0.3961,0.3927,0.3927,1603200.0],["1983-04-18",0.3927,0.3961,0.3876,0.3876,1020800.0],["1983-04-19",0.3876,0.391,0.3876,0.391,768000.0],["1983-04-20",0.391,0.3927,0.3893,0.391,1209600.0],["1983-04-21",0.391,0.3927,0.3893,0.391,4656000.0],["1983-04-22",0.391,0.3944,0.391,0.391,1590400.0],["1983-04-25",0.391,0.3944,0.3876,0.3893,387200.0],["1983-04-26",0.3893,0.391,0.3858,0.3876,892800.0],["1983-04-27",0.3876,0.3944,0.3876,0.3944,1644800.0],["1983-04-28",0.3944,0.4201,0.3927,0.4184,5772800.0],["1983-04-29",0.4184,0.4356,0.4184,0.4321,1532800.0],["1983-05-02",0.4321,0.4373,0.4116,0.4184,1305600.0],["1983-05-03",0.4184,0.4184,0.4099,0.415,3030400.0],["1983-05-04",0.415,0.4167,0.4133,0.415,249600.0],["1983-05-05",0.415,0.4356,0.415,0.4321,1548800.0],["1983-05-06",0.4321,0.4356,0.4304,0.4356,419200.0],["1983-05-09",0.4356,0.4373,0.4253,0.4287,2345600.0],["1983-05-10",0.4287,0.4304,0.427,0.4304,1993600.0],["1983-05-11",0.4304,0.4304,0.4287,0.4304,547200.0],["1983-05-12",0.4304,0.4304,0.4287,0.4287,326400.0],["1983-05-13",0.4287,0.4304,0.4287,0.4287,425600.0],["1983-05-16",0.4287,0.4304,0.4133,0.4133,1420800.0],["1983-05-17",0.4133,0.4167,0.4133,0.4133,780800.0],["1983-05-18",0.4133,0.4167,0.4133,0.4133,281600.0],["1983-05-19",0.4133,0.4167,0.4133,0.415,310400.0],["1983-05-20",0.415,0.4201,0.415,0.4167,534400.0],["1983-05-23",0.4167,0.427,0.415,0.4236,377600.0],["1983-05-24",0.4253,0.4339,0.4253,0.4304,758400.0],["1983-05-25",0.4304,0.4339,0.4304,0.4304,627200.0],["1983-05-26",0.4304,0.4339,0.427,0.427,425600.0],["1983-05-27",0.427,0.4339,0.4236,0.4253,400000.0],["1983-05-31",0.4253,0.427,0.4184,0.4184,665600.0],["1983-06-01",0.4184,0.427,0.4184,0.4219,988800.0],["1983-06-02",0.4219,0.4253,0.4201,0.4219,2105600.0],["1983-06-03",0.4219,0.4356,0.4219,0.4356,457600.0],["1983-06-06",0.4356,0.4579,0.4356,0.4476,1254400.0],["1983-06-07",0.4476,0.4527,0.4476,0.4493,4480000.0],["1983-06-08",0.4493,0.4527,0.4459,0.451,358400.0],["1983-06-09",0.4459,0.4459,0.4339,0.4356,700800.0],["1983-06-10",0.4356,0.439,0.4339,0.4373,291200.0],["1983-06-13",0.4373,0.4407,0.4356,0.4407,150400.0],["1983-06-14",0.4407,0.4493,0.439,0.4442,700800.0],["1983-06-15",0.4442,0.4544,0.4442,0.4527,3164800.0],["1983-06-16",0.4544,0.4836,0.4544,0.4802,2620800.0],["1983-06-17",0.4802,0.4905,0.4802,0.487,1660800.0],["1983-06-20",0.487,0.4922,0.4836,0.4836,1664000.0],["1983-06-21",0.4836,0.4853,0.4784,0.4802,1148800.0],["1983-06-22",0.4802,0.4802,0.4716,0.4716,582400.0],["1983-06-23",0.4716,0.4733,0.463,0.463,1328000.0],["1983-06-24",0.463,0.4664,0.463,0.463,576000.0],["1983-06-27",0.463,0.4664,0.4562,0.4579,841600.0],["1983-06-28",0.4579,0.4579,0.4493,0.4527,736000.0],["1983-06-29",0.4527,0.4527,0.4493,0.4527,816000.0],["1983-06-30",0.4527,0.4562,0.4459,0.4562,489600.0],["1983-07-01",0.4562,0.4562,0.4527,0.4562,915200.0],["1983-07-05",0.4562,0.4596,0.4562,0.4596,886400.0],["1983-07-06",0.4596,0.4596,0.4527,0.4579,828800.0],["1983-07-07",0.4579,0.4596,0.4544,0.4562,220800.0],["1983-07-08",0.4562,0.4579,0.4527,0.4527,195200.0],["1983-07-11",0.4544,0.4579,0.4544,0.4544,960000.0],["1983-07-12",0.4544,0.4579,0.4544,0.4544,2492800.0],["1983-07-13",0.4544,0.4699,0.4527,0.4682,1254400.0],["1983-07-14",0.4682,0.4699,0.4562,0.4699,1011200.0],["1983-07-15",0.4699,0.4716,0.4579,0.4579,1120000.0],["1983-07-18",0.4579,0.4613,0.4493,0.4527,368000.0],["1983-07-19",0.4527,0.4527,0.4493,0.4527,313600.0],["1983-07-20",0.4527,0.4544,0.4493,0.451,115200.0],["1983-07-21",0.4527,0.4562,0.4527,0.4544,83200.0],["1983-07-22",0.4544,0.4562,0.4544,0.4562,1216000.0],["1983-07-25",0.4562,0.4562,0.4527,0.4544,73600.0],["1983-07-26",0.4544,0.4544,0.4493,0.4544,217600.0],["1983-07-27",0.4544,0.4544,0.4321,0.4356,1852800.0],["1983-07-28",0.4356,0.4356,0.4253,0.4287,2726400.0],["1983-07-29",0.4287,0.4356,0.4253,0.4304,368000.0],["1983-08-01",0.4304,0.4339,0.4304,0.4339,1516800.0],["1983-08-02",0.4339,0.4339,0.4304,0.4304,355200.0],["1983-08-03",0.4304,0.4339,0.4304,0.4304,988800.0],["1983-08-04",0.4304,0.4339,0.415,0.4287,796800.0],["1983-08-05",0.4219,0.4219,0.4116,0.4133,409600.0],["1983-08-08",0.4133,0.4133,0.4099,0.4133,96000.0],["1983-08-09",0.4116,0.4116,0.4064,0.4064,211200.0],["1983-08-10",0.4081,0.4116,0.4081,0.4081,892800.0],["1983-08-11",0.4081,0.4133,0.4081,0.4099,3526400.0],["1983-08-12",0.4099,0.4133,0.4099,0.4099,668800.0],["1983-08-15",0.4099,0.4219,0.4081,0.4081,809600.0],["1983-08-16",0.4081,0.4116,0.4081,0.4099,1011200.0],["1983-08-17",0.4099,0.4133,0.4081,0.4099,496000.0],["1983-08-18",0.4099,0.415,0.4099,0.415,1494400.0],["1983-08-19",0.415,0.415,0.4116,0.415,496000.0],["1983-08-22",0.415,0.415,0.4116,0.415,185600.0],["1983-08-23",0.415,0.415,0.4081,0.4116,1513600.0],["1983-08-24",0.4116,0.415,0.4099,0.4099,265600.0],["1983-08-25",0.4099,0.415,0.4099,0.4099,227200.0],["1983-08-26",0.4099,0.415,0.4099,0.415,2435200.0],["1983-08-29",0.415,0.415,0.4081,0.415,2649600.0],["1983-08-30",0.415,0.4184,0.4099,0.4184,329600.0],["1983-08-31",0.4184,0.4201,0.4133,0.4184,1904000.0],["1983-09-01",0.4184,0.4253,0.4184,0.4253,1993600.0],["1983-09-02",0.4253,0.4339,0.4236,0.4321,780800.0],["1983-09-06",0.4321,0.4321,0.4287,0.4321,1049600.0],["1983-09-07",0.4321,0.4321,0.4236,0.4287,1552000.0],["1983-09-08",0.427,0.427,0.4236,0.4236,76800.0],["1983-09-09",0.4236,0.4236,0.4099,0.4133,1273600.0],["1983-09-12",0.4133,0.4167,0.4064,0.4116,1292800.0],["1983-09-13",0.4116,0.4116,0.4047,0.4081,374400.0],["1983-09-14",0.4081,0.4116,0.4081,0.4081,214400.0],["1983-09-15",0.4081,0.4116,0.4013,0.4013,2723200.0],["1983-09-16",0.4013,0.403,0.3807,0.3807,915200.0],["1983-09-19",0.3807,0.3841,0.3738,0.3756,579200.0],["1983-09-20",0.3756,0.3773,0.367,0.367,3222400.0],["1983-09-21",0.367,0.3704,0.3533,0.3636,6041600.0],["1983-09-22",0.3636,0.3653,0.3601,0.3618,5984000.0],["1983-09-23",0.3618,0.3704,0.3618,0.3704,3260800.0],["1983-09-26",0.3704,0.3721,0.3687,0.3721,755200.0],["1983-09-27",0.3721,0.3721,0.3687,0.3687,246400.0],["1983-09-28",0.3687,0.3721,0.3653,0.367,1110400.0],["1983-09-29",0.367,0.367,0.3618,0.3618,976000.0],["1983-09-30",0.3618,0.3636,0.3601,0.3601,761600.0],["1983-10-03",0.3601,0.3636,0.3601,0.3601,1248000.0],["1983-10-04",0.3601,0.379,0.3601,0.3756,1366400.0],["1983-10-05",0.3756,0.3756,0.3738,0.3756,483200.0],["1983-10-06",0.3756,0.379,0.3738,0.3773,825600.0],["1983-10-07",0.3773,0.3807,0.3756,0.3773,579200.0],["1983-10-10",0.3773,0.3824,0.3773,0.3824,332800.0],["1983-10-11",0.3824,0.3858,0.379,0.3807,883200.0],["1983-10-12",0.3807,0.3858,0.3738,0.3858,3046400.0],["1983-10-13",0.3858,0.3893,0.3824,0.3841,640000.0],["1983-10-14",0.3841,0.3858,0.3807,0.3807,496000.0],["1983-10-17",0.3807,0.3858,0.3807,0.3841,204800.0],["1983-10-18",0.3841,0.391,0.3807,0.3807,1600000.0],["1983-10-19",0.3807,0.3841,0.379,0.3824,4371200.0],["1983-10-20",0.3824,0.3824,0.3807,0.3824,620800.0],["1983-10-21",0.3824,0.3858,0.379,0.3824,2777600.0],["1983-10-24",0.3824,0.3841,0.3738,0.3841,796800.0],["1983-10-25",0.3841,0.3841,0.379,0.3807,1686400.0],["1983-10-26",0.3807,0.3824,0.3773,0.3807,940800.0],["1983-10-27",0.3807,0.3841,0.379,0.3824,1696000.0],["1983-10-28",0.3824,0.3824,0.3738,0.3773,262400.0],["1983-10-31",0.3773,0.3807,0.3773,0.3773,534400.0],["1983-11-01",0.3773,0.3807,0.3738,0.3756,848000.0],["1983-11-02",0.3756,0.3773,0.3738,0.3773,883200.0],["1983-11-03",0.3773,0.3841,0.3721,0.3841,819200.0],["1983-11-04",0.3841,0.3841,0.379,0.3841,121600.0],["1983-11-07",0.3841,0.3858,0.3807,0.3858,889600.0],["1983-11-08",0.3858,0.3927,0.3841,0.3893,377600.0],["1983-11-09",0.3893,0.3927,0.3876,0.3927,230400.0],["1983-11-10",0.3927,0.3944,0.3893,0.3927,457600.0],["1983-11-11",0.3927,0.3944,0.391,0.391,966400.0],["1983-11-14",0.391,0.3978,0.379,0.3807,1948800.0],["1983-11-15",0.3807,0.3824,0.3807,0.3824,230400.0],["1983-11-16",0.3824,0.3893,0.3807,0.3858,2544000.0],["1983-11-17",0.3858,0.3893,0.3858,0.3858,1795200.0],["1983-11-18",0.3858,0.3876,0.3858,0.3876,521600.0],["1983-11-21",0.3876,0.3893,0.3858,0.3893,1225600.0],["1983-11-22",0.3893,0.3893,0.3858,0.3858,198400.0],["1983-11-23",0.3858,0.3996,0.3858,0.3996,630400.0],["1983-11-25",0.3996,0.4116,0.3996,0.4081,464000.0],["1983-11-28",0.4081,0.4133,0.4064,0.4064,1571200.0],["1983-11-29",0.4064,0.4116,0.4047,0.4047,288000.0],["1983-11-30",0.4047,0.4099,0.4047,0.4099,233600.0],["1983-12-01",0.4099,0.4116,0.4047,0.4081,147200.0],["1983-12-02",0.4081,0.415,0.4081,0.4133,387200.0],["1983-12-05",0.4133,0.4184,0.4099,0.415,361600.0],["1983-12-06",0.415,0.427,0.415,0.4253,633600.0],["1983-12-07",0.4253,0.4287,0.4201,0.4236,838400.0],["1983-12-08",0.4236,0.4304,0.415,0.4184,1606400.0],["1983-12-09",0.4184,0.4236,0.4167,0.4201,1491200.0],["1983-12-12",0.4201,0.4219,0.4133,0.415,473600.0],["1983-12-13",0.415,0.415,0.4099,0.4116,710400.0],["1983-12-14",0.4116,0.4133,0.4099,0.4099,688000.0],["1983-12-15",0.4099,0.4133,0.4081,0.4099,2083200.0],["1983-12-16",0.4099,0.4167,0.4099,0.4167,1219200.0],["1983-12-19",0.4167,0.4201,0.415,0.415,617600.0],["1983-12-20",0.415,0.4201,0.4047,0.4064,1596800.0],["1983-12-21",0.4064,0.4099,0.4064,0.4099,812800.0],["1983-12-22",0.4099,0.415,0.4081,0.415,620800.0],["1983-12-23",0.415,0.4167,0.4099,0.4133,934400.0],["1983-12-27",0.4116,0.4116,0.4116,0.4116,198400.0],["1983-12-28",0.4116,0.4116,0.4064,0.4081,480000.0],["1983-12-29",0.4081,0.4116,0.4081,0.4081,860800.0],["1983-12-30",0.4081,0.415,0.4081,0.415,457600.0],["1984-01-03",0.415,0.4184,0.4099,0.4184,476800.0],["1984-01-04",0.4184,0.4236,0.4184,0.4236,1152000.0],["1984-01-05",0.4236,0.4287,0.4219,0.4287,1014400.0],["1984-01-06",0.4287,0.4321,0.4253,0.4287,1324800.0],["1984-01-09",0.4287,0.4373,0.4287,0.4339,1827200.0],["1984-01-10",0.4373,0.451,0.4373,0.4442,3049600.0],["1984-01-11",0.4442,0.4562,0.4442,0.4544,1353600.0],["1984-01-12",0.4544,0.4596,0.451,0.4579,1792000.0],["1984-01-13",0.4579,0.4596,0.4493,0.4544,1132800.0],["1984-01-16",0.4544,0.4544,0.4493,0.451,3504000.0],["1984-01-17",0.451,0.4544,0.439,0.439,1017600.0],["1984-01-18",0.439,0.4459,0.4184,0.427,1158400.0],["1984-01-19",0.427,0.4321,0.427,0.427,192000.0],["1984-01-20",0.427,0.4321,0.4253,0.4304,892800.0],["1984-01-23",0.4304,0.4321,0.4287,0.4287,675200.0],["1984-01-24",0.4287,0.4407,0.4287,0.4373,1081600.0],["1984-01-25",0.4373,0.4407,0.4373,0.4373,1209600.0],["1984-01-26",0.4356,0.4356,0.4287,0.4287,2790400.0],["1984-01-27",0.4287,0.4339,0.4253,0.4253,1497600.0],["1984-01-30",0.4253,0.4339,0.4253,0.4339,1132800.0],["1984-01-31",0.4339,0.4339,0.4287,0.4287,784000.0],["1984-02-01",0.4287,0.4304,0.4253,0.427,1315200.0],["1984-02-02",0.427,0.4304,0.4253,0.4304,579200.0],["1984-02-03",0.4287,0.4287,0.4253,0.427,2076800.0],["1984-02-06",0.427,0.427,0.4133,0.4133,1056000.0],["1984-02-07",0.4133,0.4219,0.4133,0.4219,822400.0],["1984-02-08",0.4219,0.4219,0.4167,0.4167,281600.0],["1984-02-09",0.4167,0.4236,0.4133,0.4219,835200.0],["1984-02-10",0.4219,0.4287,0.4184,0.4184,940800.0],["1984-02-13",0.4184,0.4219,0.4116,0.4116,796800.0],["1984-02-14",0.4116,0.4133,0.4081,0.4116,1552000.0],["1984-02-15",0.4116,0.415,0.4099,0.4133,1568000.0],["1984-02-16",0.4116,0.4116,0.403,0.4064,1152000.0],["1984-02-17",0.4064,0.4133,0.4047,0.4133,1667200.0],["1984-02-21",0.4133,0.4133,0.4099,0.4099,1785600.0],["1984-02-22",0.4099,0.4133,0.4099,0.4099,531200.0],["1984-02-23",0.4099,0.4133,0.4099,0.4133,265600.0],["1984-02-24",0.4133,0.4184,0.4116,0.415,1763200.0],["1984-02-27",0.415,0.4184,0.4133,0.415,793600.0],["1984-02-28",0.415,0.4184,0.4013,0.4047,745600.0],["1984-02-29",0.4047,0.4047,0.4047,0.4047,124800.0],["1984-03-01",0.4047,0.4099,0.3996,0.4081,1148800.0],["1984-03-02",0.4081,0.4133,0.4081,0.4116,854400.0],["1984-03-05",0.4116,0.4133,0.4064,0.4099,1187200.0],["1984-03-06",0.4099,0.4116,0.4064,0.4099,1977600.0],["1984-03-07",0.4081,0.4081,0.4013,0.4047,627200.0],["1984-03-08",0.4047,0.4064,0.4013,0.403,588800.0],["1984-03-09",0.403,0.4099,0.403,0.4047,2841600.0],["1984-03-12",0.4047,0.4219,0.4047,0.4219,2102400.0],["1984-03-13",0.4219,0.427,0.4219,0.4236,348800.0],["1984-03-14",0.4236,0.427,0.4219,0.4253,268800.0],["1984-03-15",0.4253,0.4321,0.4253,0.427,1404800.0],["1984-03-16",0.427,0.4321,0.4253,0.4287,1942400.0],["1984-03-19",0.4287,0.4287,0.4253,0.427,755200.0],["1984-03-20",0.427,0.4287,0.4236,0.4253,764800.0],["1984-03-21",0.4253,0.4287,0.4219,0.4253,950400.0],["1984-03-22",0.4253,0.4287,0.4116,0.4133,1385600.0],["1984-03-23",0.4133,0.4133,0.4081,0.4099,2134400.0],["1984-03-26",0.4099,0.4133,0.4099,0.4116,380800.0],["1984-03-27",0.4116,0.4116,0.403,0.4064,649600.0],["1984-03-28",0.4064,0.4064,0.403,0.4064,352000.0],["1984-03-29",0.4064,0.4064,0.3944,0.3944,387200.0],["1984-03-30",0.3944,0.3978,0.3944,0.3961,246400.0],["1984-04-02",0.3961,0.3961,0.3927,0.3961,604800.0],["1984-04-03",0.3961,0.3978,0.3927,0.3944,1209600.0],["1984-04-04",0.3944,0.3978,0.3944,0.3961,307200.0],["1984-04-05",0.3961,0.3978,0.3927,0.3944,688000.0],["1984-04-06",0.3944,0.3961,0.391,0.3927,860800.0],["1984-04-09",0.3927,0.3961,0.3927,0.3961,259200.0],["1984-04-10",0.3961,0.3961,0.3927,0.3927,672000.0],["1984-04-11",0.3927,0.3961,0.3927,0.3927,355200.0],["1984-04-12",0.3927,0.3944,0.391,0.3944,876800.0],["1984-04-13",0.3944,0.3961,0.3876,0.391,1004800.0],["1984-04-16",0.391,0.3944,0.3876,0.3944,3417600.0],["1984-04-17",0.4013,0.4201,0.4013,0.4133,851200.0],["1984-04-18",0.4133,0.4167,0.4116,0.415,8492800.0],["1984-04-19",0.4133,0.4133,0.4116,0.4116,1222400.0],["1984-04-23",0.4116,0.4133,0.4116,0.4116,4256000.0],["1984-04-24",0.4116,0.4133,0.4116,0.4116,1526400.0],["1984-04-25",0.4116,0.4133,0.4099,0.4099,889600.0],["1984-04-26",0.4099,0.4116,0.4099,0.4099,128000.0],["1984-04-27",0.4099,0.4116,0.4099,0.4116,169600.0],["1984-04-30",0.4116,0.4116,0.4081,0.4116,2163200.0],["1984-05-01",0.4116,0.4133,0.4099,0.4116,2230400.0],["1984-05-02",0.4116,0.415,0.4116,0.4116,11939200.0],["1984-05-03",0.4116,0.4133,0.4081,0.4099,1491200.0],["1984-05-04",0.4099,0.4099,0.403,0.4064,220800.0],["1984-05-07",0.4064,0.4116,0.4064,0.4116,6403200.0],["1984-05-08",0.4116,0.415,0.4081,0.4133,2796800.0],["1984-05-09",0.4133,0.415,0.4116,0.4116,947200.0],["1984-05-10",0.4116,0.415,0.4116,0.4116,569600.0],["1984-05-11",0.4116,0.415,0.4081,0.4099,6864000.0],["1984-05-14",0.4099,0.4116,0.4099,0.4116,188800.0],["1984-05-15",0.4116,0.4116,0.4081,0.4099,2358400.0],["1984-05-16",0.4099,0.4116,0.403,0.4047,448000.0],["1984-05-17",0.4047,0.4081,0.4047,0.4047,147200.0],["1984-05-18",0.4047,0.4081,0.4047,0.4081,336000.0],["1984-05-21",0.4081,0.4081,0.403,0.4047,2272000.0],["1984-05-22",0.4047,0.4064,0.403,0.4047,1516800.0],["1984-05-23",0.4047,0.4047,0.3996,0.4013,2345600.0],["1984-05-24",0.4013,0.403,0.3978,0.3978,2150400.0],["1984-05-25",0.3978,0.4013,0.3961,0.3978,1238400.0],["1984-05-29",0.3978,0.4047,0.3978,0.3978,947200.0],["1984-05-30",0.3978,0.3996,0.3961,0.3961,358400.0],["1984-05-31",0.3961,0.3978,0.3944,0.3978,393600.0],["1984-06-01",0.3978,0.4081,0.3961,0.4081,2934400.0],["1984-06-04",0.4081,0.4219,0.4081,0.4219,3136000.0],["1984-06-05",0.4219,0.4219,0.4184,0.4184,1164800.0],["1984-06-06",0.4184,0.4219,0.4184,0.4219,422400.0],["1984-06-07",0.4219,0.4304,0.4219,0.4304,560000.0],["1984-06-08",0.4304,0.4356,0.4287,0.4356,1337600.0],["1984-06-11",0.4356,0.439,0.4287,0.4287,1200000.0],["1984-06-12",0.4287,0.4321,0.4236,0.4253,1123200.0],["1984-06-13",0.4253,0.4339,0.4253,0.4304,2012800.0],["1984-06-14",0.4304,0.4373,0.4304,0.4321,432000.0],["1984-06-15",0.4321,0.439,0.4321,0.4356,1318400.0],["1984-06-18",0.4356,0.4442,0.4339,0.4442,2953600.0],["1984-06-19",0.4442,0.4476,0.4424,0.4459,1331200.0],["1984-06-20",0.4459,0.4476,0.4424,0.4459,3500800.0],["1984-06-21",0.4459,0.451,0.4459,0.451,1392000.0],["1984-06-22",0.451,0.451,0.4493,0.4493,1468800.0],["1984-06-25",0.4493,0.4562,0.4493,0.4527,780800.0],["1984-06-26",0.4527,0.4562,0.4527,0.4562,438400.0],["1984-06-27",0.4562,0.4596,0.4476,0.4476,1139200.0],["1984-06-28",0.4476,0.4493,0.4459,0.4459,544000.0],["1984-06-29",0.4459,0.451,0.4459,0.451,2969600.0],["1984-07-02",0.451,0.451,0.4373,0.4407,1366400.0],["1984-07-03",0.4407,0.4407,0.4373,0.4407,224000.0],["1984-07-05",0.4407,0.4442,0.439,0.439,3014400.0],["1984-07-06",0.439,0.4424,0.439,0.4424,211200.0],["1984-07-09",0.4424,0.4424,0.439,0.439,288000.0],["1984-07-10",0.439,0.4424,0.4356,0.4373,489600.0],["1984-07-11",0.4373,0.4373,0.4339,0.4373,5094400.0],["1984-07-12",0.4373,0.4373,0.4339,0.4356,480000.0],["1984-07-13",0.4356,0.4373,0.4219,0.4339,396800.0],["1984-07-16",0.4339,0.4356,0.4304,0.4321,144000.0],["1984-07-17",0.4321,0.4321,0.4304,0.4304,416000.0],["1984-07-18",0.4304,0.4321,0.4287,0.4287,153600.0],["1984-07-19",0.4287,0.4321,0.4287,0.4287,425600.0],["1984-07-20",0.4287,0.4321,0.4219,0.4219,464000.0],["1984-07-23",0.4219,0.4253,0.4167,0.4201,262400.0],["1984-07-24",0.4201,0.4219,0.4167,0.4167,291200.0],["1984-07-25",0.4167,0.4201,0.4099,0.4133,268800.0],["1984-07-26",0.4133,0.4133,0.4099,0.4133,118400.0],["1984-07-27",0.4133,0.415,0.4116,0.415,512000.0],["1984-07-30",0.415,0.4201,0.4133,0.4184,736000.0],["1984-07-31",0.4184,0.4201,0.415,0.4201,915200.0],["1984-08-01",0.4201,0.4253,0.4167,0.4253,1104000.0],["1984-08-02",0.4253,0.4424,0.4253,0.439,1888000.0],["1984-08-03",0.4407,0.4562,0.4407,0.4562,2393600.0],["1984-08-06",0.4562,0.4647,0.4527,0.463,2502400.0],["1984-08-07",0.463,0.463,0.4596,0.463,2473600.0],["1984-08-08",0.463,0.463,0.4527,0.4562,700800.0],["1984-08-09",0.4562,0.4699,0.4527,0.4562,627200.0],["1984-08-10",0.4562,0.463,0.4544,0.4579,1273600.0],["1984-08-13",0.4579,0.4579,0.4527,0.4562,873600.0],["1984-08-14",0.4562,0.4596,0.4562,0.4562,976000.0],["1984-08-15",0.4562,0.4579,0.4544,0.4544,812800.0],["1984-08-16",0.4544,0.4562,0.4544,0.4562,368000.0],["1984-08-17",0.4562,0.4596,0.4493,0.451,406400.0],["1984-08-20",0.451,0.4527,0.4493,0.451,1254400.0],["1984-08-21",0.451,0.4613,0.451,0.4579,3811200.0],["1984-08-22",0.4579,0.4613,0.4544,0.4544,1302400.0],["1984-08-23",0.4544,0.4664,0.4527,0.463,3632000.0],["1984-08-24",0.4647,0.4699,0.4647,0.4682,2793600.0],["1984-08-27",0.4682,0.4699,0.463,0.4664,614400.0],["1984-08-28",0.4664,0.4664,0.4613,0.4647,825600.0],["1984-08-29",0.4647,0.4664,0.4613,0.463,886400.0],["1984-08-30",0.463,0.4647,0.4596,0.4613,313600.0],["1984-08-31",0.4613,0.463,0.4596,0.463,332800.0],["1984-09-04",0.463,0.463,0.4596,0.4596,841600.0],["1984-09-05",0.4596,0.4613,0.4579,0.4596,1881600.0],["1984-09-06",0.4596,0.4613,0.4579,0.4596,412800.0],["1984-09-07",0.4596,0.4596,0.4424,0.4459,1219200.0],["1984-09-10",0.4459,0.4459,0.4356,0.4356,694400.0],["1984-09-11",0.4356,0.4424,0.4339,0.4407,3363200.0],["1984-09-12",0.4407,0.4407,0.4356,0.439,556800.0],["1984-09-13",0.439,0.4459,0.4356,0.4459,454400.0],["1984-09-14",0.4459,0.4493,0.4442,0.4493,1504000.0],["1984-09-17",0.4493,0.451,0.4253,0.427,2361600.0],["1984-09-18",0.4219,0.4219,0.4099,0.4133,2112000.0],["1984-09-19",0.4133,0.4133,0.4064,0.4099,3929600.0],["1984-09-20",0.4099,0.4184,0.4099,0.415,10265600.0],["1984-09-21",0.415,0.4253,0.415,0.4253,2163200.0],["1984-09-24",0.4236,0.4236,0.415,0.415,2598400.0],["1984-09-25",0.4167,0.4219,0.4167,0.4201,668800.0],["1984-09-26",0.4201,0.4201,0.4184,0.4184,473600.0],["1984-09-27",0.4201,0.4339,0.4201,0.4339,1616000.0],["1984-09-28",0.4339,0.4339,0.4236,0.427,2649600.0],["1984-10-01",0.427,0.427,0.4167,0.4201,2876800.0],["1984-10-02",0.4201,0.4219,0.4184,0.4201,1091200.0],["1984-10-03",0.4201,0.4253,0.4201,0.4236,1728000.0],["1984-10-04",0.4236,0.4253,0.4236,0.4253,499200.0],["1984-10-05",0.4253,0.4321,0.4236,0.4321,870400.0],["1984-10-08",0.4321,0.4321,0.4287,0.4304,1017600.0],["1984-10-09",0.4304,0.4321,0.4287,0.4321,304000.0],["1984-10-10",0.4321,0.4339,0.4287,0.4321,1129600.0],["1984-10-11",0.4321,0.4356,0.4321,0.4321,368000.0],["1984-10-12",0.4321,0.439,0.4304,0.4339,5305600.0],["1984-10-15",0.4339,0.4424,0.4339,0.4407,784000.0],["1984-10-16",0.4407,0.4424,0.4407,0.4424,384000.0],["1984-10-17",0.4424,0.4424,0.4407,0.4407,169600.0],["1984-10-18",0.4407,0.4424,0.439,0.4424,195200.0],["1984-10-19",0.4442,0.4527,0.4442,0.451,1862400.0],["1984-10-22",0.451,0.4544,0.451,0.4544,1366400.0],["1984-10-23",0.4544,0.4544,0.451,0.451,998400.0],["1984-10-24",0.451,0.4527,0.4493,0.4527,483200.0],["1984-10-25",0.4527,0.4544,0.451,0.451,972800.0],["1984-10-26",0.451,0.4544,0.451,0.4544,374400.0],["1984-10-29",0.4544,0.4544,0.451,0.4544,118400.0],["1984-10-30",0.4544,0.4613,0.451,0.4579,1036800.0],["1984-10-31",0.4579,0.463,0.4579,0.4596,2835200.0],["1984-11-01",0.4596,0.4613,0.4579,0.4596,396800.0],["1984-11-02",0.4596,0.4596,0.4579,0.4579,444800.0],["1984-11-05",0.4579,0.4596,0.4544,0.4562,320000.0],["1984-11-06",0.4562,0.4562,0.4544,0.4562,134400.0],["1984-11-07",0.4562,0.4579,0.4527,0.4527,316800.0],["1984-11-08",0.4527,0.4579,0.4527,0.4562,409600.0],["1984-11-09",0.4562,0.4596,0.4562,0.4562,262400.0],["1984-11-12",0.4562,0.4596,0.4562,0.4596,80000.0],["1984-11-13",0.4596,0.4596,0.4493,0.4527,6867200.0],["1984-11-14",0.4527,0.4527,0.4476,0.4476,300800.0],["1984-11-15",0.4476,0.451,0.4442,0.451,150400.0],["1984-11-16",0.451,0.451,0.4476,0.4476,262400.0],["1984-11-19",0.4476,0.4493,0.4407,0.4424,2096000.0],["1984-11-20",0.4424,0.4442,0.439,0.4407,825600.0],["1984-11-21",0.4407,0.4442,0.439,0.439,1612800.0],["1984-11-23",0.4407,0.4493,0.4407,0.4476,332800.0],["1984-11-26",0.4476,0.451,0.4476,0.4476,67200.0],["1984-11-27",0.4476,0.451,0.4459,0.4459,544000.0],["1984-11-28",0.4459,0.4493,0.4459,0.4459,137600.0],["1984-11-29",0.4459,0.4493,0.439,0.4442,19379200.0],["1984-11-30",0.4442,0.4459,0.4424,0.4459,912000.0],["1984-12-03",0.4459,0.4459,0.4373,0.4373,393600.0],["1984-12-04",0.4373,0.4424,0.4356,0.4373,988800.0],["1984-12-05",0.4373,0.439,0.4304,0.4304,921600.0],["1984-12-06",0.4287,0.4287,0.4201,0.4236,3500800.0],["1984-12-07",0.4236,0.4236,0.4219,0.4236,675200.0],["1984-12-10",0.4236,0.4236,0.4219,0.4236,201600.0],["1984-12-11",0.4236,0.427,0.4184,0.4236,1232000.0],["1984-12-12",0.4236,0.4304,0.4236,0.427,390400.0],["1984-12-13",0.427,0.4287,0.4253,0.4287,355200.0],["1984-12-14",0.4287,0.4321,0.427,0.4304,896000.0],["1984-12-17",0.4304,0.4339,0.4287,0.4304,441600.0],["1984-12-18",0.4304,0.4356,0.4304,0.4339,275200.0],["1984-12-19",0.4339,0.4373,0.4339,0.4339,1177600.0],["1984-12-20",0.4339,0.4373,0.4339,0.4373,89600.0],["1984-12-21",0.4373,0.4373,0.4339,0.4339,585600.0],["1984-12-24",0.4339,0.4373,0.4339,0.4356,121600.0],["1984-12-26",0.4356,0.439,0.4356,0.4356,3545600.0],["1984-12-27",0.4356,0.439,0.4356,0.439,288000.0],["1984-12-28",0.439,0.4407,0.4356,0.4373,1126400.0],["1984-12-31",0.4373,0.439,0.4373,0.439,44800.0],["1985-01-02",0.439,0.4424,0.4373,0.4373,672000.0],["1985-01-03",0.4373,0.4424,0.4373,0.4424,688000.0],["1985-01-04",0.4424,0.4424,0.439,0.439,611200.0],["1985-01-07",0.439,0.439,0.439,0.439,320000.0],["1985-01-08",0.439,0.4407,0.4356,0.439,918400.0],["1985-01-09",0.439,0.439,0.4356,0.4356,2332800.0],["1985-01-10",0.4356,0.439,0.4356,0.439,179200.0],["1985-01-11",0.439,0.4407,0.439,0.4407,627200.0],["1985-01-14",0.4407,0.4424,0.4373,0.4424,2339200.0],["1985-01-15",0.4424,0.4424,0.4407,0.4407,1820800.0],["1985-01-16",0.4407,0.4459,0.4407,0.4424,1193600.0],["1985-01-17",0.4424,0.4442,0.4407,0.4442,806400.0],["1985-01-18",0.4442,0.4493,0.4424,0.4493,2528000.0],["1985-01-21",0.4493,0.4544,0.4476,0.4527,544000.0],["1985-01-22",0.4527,0.4664,0.4527,0.4664,912000.0],["1985-01-23",0.4664,0.4802,0.4647,0.4767,4224000.0],["1985-01-24",0.4767,0.4802,0.4767,0.4767,377600.0],["1985-01-25",0.4767,0.4819,0.4767,0.4784,1123200.0],["1985-01-28",0.4784,0.4819,0.4767,0.4802,966400.0],["1985-01-29",0.4802,0.4819,0.4767,0.4802,444800.0],["1985-01-30",0.4802,0.4802,0.4784,0.4784,556800.0],["1985-01-31",0.4784,0.4802,0.4767,0.4767,838400.0],["1985-02-01",0.4767,0.4802,0.4767,0.4802,342400.0],["1985-02-04",0.4802,0.4802,0.4767,0.4767,409600.0],["1985-02-05",0.4767,0.4802,0.4767,0.4784,486400.0],["1985-02-06",0.4784,0.4802,0.4784,0.4802,262400.0],["1985-02-07",0.4802,0.4819,0.4784,0.4819,284800.0],["1985-02-08",0.4819,0.4819,0.4784,0.4784,179200.0],["1985-02-11",0.4784,0.4802,0.4767,0.4802,438400.0],["1985-02-12",0.4802,0.4802,0.4784,0.4784,422400.0],["1985-02-13",0.4784,0.4802,0.4784,0.4784,787200.0],["1985-02-14",0.4784,0.4819,0.4784,0.4802,841600.0],["1985-02-15",0.4802,0.4819,0.4784,0.4802,1187200.0],["1985-02-19",0.4802,0.4802,0.4733,0.4784,5484800.0],["1985-02-20",0.4784,0.4802,0.4784,0.4784,67200.0],["1985-02-21",0.4784,0.4802,0.4664,0.4699,515200.0],["1985-02-22",0.4682,0.4682,0.4664,0.4664,947200.0],["1985-02-25",0.4664,0.4699,0.4664,0.4699,1670400.0],["1985-02-26",0.4699,0.4699,0.4664,0.4682,1622400.0],["1985-02-27",0.4699,0.4716,0.4699,0.4699,227200.0],["1985-02-28",0.4699,0.4733,0.4699,0.4716,508800.0],["1985-03-01",0.4716,0.4784,0.4716,0.4767,1033600.0],["1985-03-04",0.4767,0.4802,0.4767,0.4767,422400.0],["1985-03-05",0.4767,0.4802,0.4767,0.4802,3001600.0],["1985-03-06",0.4802,0.4819,0.4767,0.4767,467200.0],["1985-03-07",0.4767,0.4784,0.475,0.4784,201600.0],["1985-03-08",0.4767,0.4767,0.4716,0.4716,320000.0],["1985-03-11",0.4716,0.475,0.4716,0.4733,176000.0],["1985-03-12",0.4733,0.4767,0.4733,0.475,185600.0],["1985-03-13",0.475,0.475,0.4733,0.4733,86400.0],["1985-03-14",0.4733,0.4733,0.451,0.4527,1971200.0],["1985-03-15",0.4527,0.4544,0.4493,0.4527,304000.0],["1985-03-18",0.4527,0.4527,0.4493,0.4527,7235200.0],["1985-03-19",0.4527,0.4596,0.4527,0.4596,886400.0],["1985-03-20",0.4596,0.4613,0.4579,0.4579,662400.0],["1985-03-21",0.4579,0.463,0.4579,0.463,4198400.0],["1985-03-22",0.463,0.4664,0.4613,0.4664,1715200.0],["1985-03-25",0.4664,0.4699,0.4647,0.4664,640000.0],["1985-03-26",0.4664,0.4699,0.4664,0.4699,240000.0],["1985-03-27",0.4699,0.4699,0.4664,0.4682,57600.0],["1985-03-28",0.4682,0.4819,0.4682,0.4819,1139200.0],["1985-03-29",0.4819,0.4819,0.4767,0.4784,403200.0],["1985-04-01",0.4802,0.4836,0.4802,0.4802,540800.0],["1985-04-02",0.4802,0.4802,0.4716,0.4716,361600.0],["1985-04-03",0.4716,0.4733,0.4716,0.4733,899200.0],["1985-04-04",0.4733,0.4733,0.4716,0.4733,1321600.0],["1985-04-08",0.4733,0.475,0.4716,0.4733,825600.0],["1985-04-09",0.4733,0.475,0.4733,0.475,867200.0],["1985-04-10",0.475,0.475,0.4733,0.4733,352000.0],["1985-04-11",0.475,0.4836,0.475,0.4784,9414400.0],["1985-04-12",0.4784,0.4819,0.4784,0.4784,182400.0],["1985-04-15",0.4784,0.4819,0.4784,0.4784,262400.0],["1985-04-16",0.4784,0.4802,0.4733,0.4733,812800.0],["1985-04-17",0.4733,0.4767,0.4733,0.4767,1065600.0],["1985-04-18",0.4767,0.4767,0.475,0.475,147200.0],["1985-04-19",0.475,0.4767,0.4716,0.4733,3465600.0],["1985-04-22",0.4733,0.4767,0.4716,0.4716,246400.0],["1985-04-23",0.4716,0.4733,0.4699,0.4699,192000.0],["1985-04-24",0.4699,0.4733,0.463,0.463,361600.0],["1985-04-25",0.463,0.463,0.4613,0.4613,41600.0],["1985-04-26",0.4613,0.463,0.4613,0.4613,409600.0],["1985-04-29",0.4613,0.463,0.4613,0.463,1321600.0],["1985-04-30",0.463,0.4664,0.4613,0.4664,243200.0],["1985-05-01",0.4664,0.4733,0.4664,0.4733,5440000.0],["1985-05-02",0.4733,0.4733,0.4699,0.4699,726400.0],["1985-05-03",0.4733,0.4767,0.4733,0.475,464000.0],["1985-05-06",0.475,0.4784,0.475,0.475,1328000.0],["1985-05-07",0.475,0.4802,0.475,0.4802,4393600.0],["1985-05-08",0.4802,0.4802,0.4784,0.4802,611200.0],["1985-05-09",0.4802,0.4802,0.4784,0.4784,121600.0],["1985-05-10",0.4784,0.4819,0.4784,0.4802,272000.0],["1985-05-13",0.4802,0.487,0.4802,0.4819,2326400.0],["1985-05-14",0.4819,0.487,0.4802,0.4819,937600.0],["1985-05-15",0.4836,0.5059,0.4836,0.5042,1248000.0],["1985-05-16",0.5042,0.5059,0.5025,0.5025,492800.0],["1985-05-17",0.5025,0.5059,0.499,0.5025,761600.0],["1985-05-20",0.5025,0.5025,0.5007,0.5007,403200.0],["1985-05-21",0.5007,0.5025,0.4905,0.4905,476800.0],["1985-05-22",0.4922,0.4939,0.4922,0.4939,492800.0],["1985-05-23",0.4939,0.4939,0.4922,0.4922,121600.0],["1985-05-24",0.4922,0.4939,0.487,0.487,972800.0],["1985-05-28",0.487,0.4887,0.4853,0.4853,188800.0],["1985-05-29",0.4853,0.4973,0.4853,0.4939,1440000.0],["1985-05-30",0.4939,0.5007,0.4939,0.5007,374400.0],["1985-05-31",0.5007,0.5007,0.499,0.5007,105600.0],["1985-06-03",0.5007,0.5076,0.499,0.5042,608000.0],["1985-06-04",0.5042,0.5213,0.5042,0.5213,2025600.0],["1985-06-05",0.5213,0.523,0.5179,0.5179,1177600.0],["1985-06-06",0.5179,0.5213,0.5127,0.5179,1561600.0],["1985-06-07",0.5179,0.5196,0.5145,0.5145,166400.0],["1985-06-10",0.5145,0.5145,0.511,0.5127,422400.0],["1985-06-11",0.5127,0.5145,0.511,0.511,208000.0],["1985-06-12",0.511,0.5127,0.5059,0.5059,710400.0],["1985-06-13",0.5025,0.5025,0.4973,0.4973,281600.0],["1985-06-14",0.4956,0.4956,0.4853,0.4887,1107200.0],["1985-06-17",0.4853,0.4853,0.4699,0.4733,585600.0],["1985-06-18",0.4733,0.4733,0.4699,0.4733,361600.0],["1985-06-19",0.4733,0.4767,0.4716,0.4767,652800.0],["1985-06-20",0.4767,0.4784,0.475,0.4784,227200.0],["1985-06-21",0.4784,0.4802,0.4767,0.4802,489600.0],["1985-06-24",0.4802,0.4819,0.4784,0.4802,416000.0],["1985-06-25",0.4802,0.4819,0.4784,0.4819,51200.0],["1985-06-26",0.4819,0.4819,0.4784,0.4802,1353600.0],["1985-06-27",0.4802,0.4819,0.4802,0.4802,409600.0],["1985-06-28",0.4802,0.4819,0.4802,0.4802,393600.0],["1985-07-01",0.4802,0.4819,0.475,0.4784,268800.0],["1985-07-02",0.4784,0.4784,0.4733,0.475,2233600.0],["1985-07-03",0.475,0.4784,0.4716,0.4716,1001600.0],["1985-07-05",0.4716,0.4784,0.4716,0.475,403200.0],["1985-07-08",0.475,0.4784,0.475,0.475,803200.0],["1985-07-09",0.475,0.4784,0.4699,0.4767,5427200.0],["1985-07-10",0.4767,0.4784,0.4733,0.4767,1817600.0],["1985-07-11",0.4767,0.4784,0.475,0.4784,992000.0],["1985-07-12",0.4784,0.4819,0.475,0.4819,569600.0],["1985-07-15",0.4819,0.4819,0.4784,0.4819,2867200.0],["1985-07-16",0.4819,0.4853,0.4802,0.4853,2704000.0],["1985-07-17",0.4853,0.4887,0.4836,0.4887,5251200.0],["1985-07-18",0.4887,0.4905,0.487,0.487,601600.0],["1985-07-19",0.487,0.4905,0.4853,0.4853,880000.0],["1985-07-22",0.487,0.4905,0.487,0.487,371200.0],["1985-07-23",0.487,0.4887,0.4802,0.4819,592000.0],["1985-07-24",0.4819,0.4836,0.4802,0.4836,652800.0],["1985-07-25",0.4836,0.4853,0.4819,0.4836,448000.0],["1985-07-26",0.4819,0.4819,0.4784,0.4802,1011200.0],["1985-07-29",0.4802,0.4802,0.4733,0.475,1548800.0],["1985-07-30",0.475,0.4767,0.4716,0.4716,396800.0],["1985-07-31",0.4716,0.475,0.4699,0.4699,988800.0],["1985-08-01",0.4699,0.4733,0.4699,0.4733,265600.0],["1985-08-02",0.4733,0.4733,0.4699,0.4699,70400.0],["1985-08-05",0.4699,0.4733,0.4664,0.4664,339200.0],["1985-08-06",0.4664,0.4682,0.4544,0.4562,1084800.0],["1985-08-07",0.4544,0.4544,0.4527,0.4544,1312000.0],["1985-08-08",0.4544,0.4562,0.4527,0.4562,35200.0],["1985-08-09",0.4562,0.4596,0.4527,0.4596,2422400.0],["1985-08-12",0.4596,0.463,0.4579,0.463,515200.0],["1985-08-13",0.463,0.463,0.4562,0.4596,758400.0],["1985-08-14",0.4579,0.4579,0.4527,0.4527,435200.0],["1985-08-15",0.4527,0.4527,0.4476,0.4493,1107200.0],["1985-08-16",0.4493,0.4493,0.4424,0.4424,608000.0],["1985-08-19",0.4424,0.4442,0.4219,0.4236,1884800.0],["1985-08-20",0.4253,0.439,0.4253,0.4373,2166400.0],["1985-08-21",0.4373,0.4459,0.4356,0.4459,5667200.0],["1985-08-22",0.4459,0.4459,0.4424,0.4442,870400.0],["1985-08-23",0.4442,0.4476,0.4424,0.4442,144000.0],["1985-08-26",0.4442,0.463,0.4424,0.463,6998400.0],["1985-08-27",0.463,0.4647,0.4596,0.4647,3686400.0],["1985-08-28",0.4647,0.4664,0.4613,0.4664,486400.0],["1985-08-29",0.4664,0.4664,0.463,0.463,460800.0],["1985-08-30",0.463,0.4664,0.463,0.4664,300800.0],["1985-09-03",0.4664,0.4716,0.463,0.4716,617600.0],["1985-09-04",0.4716,0.4922,0.4716,0.4905,2326400.0],["1985-09-05",0.4956,0.5042,0.4956,0.5007,7158400.0],["1985-09-06",0.5007,0.5042,0.4973,0.5007,2784000.0],["1985-09-09",0.5007,0.5025,0.499,0.5025,1964800.0],["1985-09-10",0.5007,0.5007,0.4922,0.4922,1744000.0],["1985-09-11",0.4922,0.4922,0.475,0.475,1603200.0],["1985-09-12",0.475,0.4767,0.4716,0.475,1712000.0],["1985-09-13",0.475,0.475,0.4647,0.4647,2774400.0],["1985-09-16",0.4647,0.4664,0.4647,0.4664,185600.0],["1985-09-17",0.4664,0.4664,0.451,0.4527,1955200.0],["1985-09-18",0.4493,0.4493,0.4424,0.4424,1296000.0],["1985-09-19",0.4424,0.4459,0.4407,0.4442,508800.0],["1985-09-20",0.4442,0.4459,0.4442,0.4459,300800.0],["1985-09-23",0.4459,0.4459,0.4424,0.4442,217600.0],["1985-09-24",0.4442,0.4459,0.4321,0.4339,800000.0],["1985-09-25",0.4339,0.4373,0.4339,0.4356,227200.0],["1985-09-26",0.4356,0.4356,0.4321,0.4356,1852800.0],["1985-09-30",0.4339,0.4339,0.4287,0.4304,1244800.0],["1985-10-01",0.4304,0.4424,0.4287,0.4424,1155200.0],["1985-10-02",0.4424,0.4442,0.439,0.439,544000.0],["1985-10-03",0.439,0.4424,0.439,0.4424,550400.0],["1985-10-04",0.4424,0.4424,0.439,0.439,211200.0],["1985-10-07",0.439,0.4407,0.4373,0.4373,784000.0],["1985-10-08",0.4373,0.4424,0.4356,0.439,406400.0],["1985-10-09",0.4424,0.4459,0.4424,0.4424,448000.0],["1985-10-10",0.4424,0.4459,0.4424,0.4459,345600.0],["1985-10-11",0.4459,0.451,0.4442,0.4493,1075200.0],["1985-10-14",0.4527,0.4596,0.4527,0.4596,361600.0],["1985-10-15",0.4596,0.4613,0.4562,0.4613,416000.0],["1985-10-16",0.4613,0.463,0.4579,0.463,246400.0],["1985-10-17",0.463,0.4853,0.4613,0.4784,2934400.0],["1985-10-18",0.4784,0.4853,0.4784,0.4819,547200.0],["1985-10-21",0.4819,0.4887,0.4819,0.487,2243200.0],["1985-10-22",0.487,0.4887,0.4836,0.4887,2739200.0],["1985-10-23",0.487,0.487,0.4819,0.4853,1827200.0],["1985-10-24",0.4853,0.487,0.4836,0.4836,153600.0],["1985-10-25",0.4836,0.487,0.4836,0.4836,675200.0],["1985-10-28",0.4836,0.487,0.4836,0.4836,400000.0],["1985-10-29",0.4836,0.4853,0.4819,0.4836,1952000.0],["1985-10-30",0.487,0.4905,0.487,0.4905,339200.0],["1985-10-31",0.4905,0.499,0.4887,0.4956,716800.0],["1985-11-01",0.499,0.5042,0.499,0.499,1763200.0],["1985-11-04",0.499,0.5007,0.4973,0.4973,547200.0],["1985-11-05",0.4973,0.499,0.487,0.487,371200.0],["1985-11-06",0.487,0.4973,0.487,0.4905,694400.0],["1985-11-07",0.4905,0.4939,0.487,0.487,697600.0],["1985-11-08",0.487,0.4905,0.4836,0.4905,1865600.0],["1985-11-11",0.4905,0.4905,0.487,0.487,880000.0],["1985-11-12",0.487,0.4922,0.4853,0.4887,3379200.0],["1985-11-13",0.4887,0.4973,0.4887,0.4939,2265600.0],["1985-11-14",0.4939,0.4973,0.4939,0.4973,1068800.0],["1985-11-15",0.4956,0.4956,0.4887,0.4887,1529600.0],["1985-11-18",0.4905,0.4973,0.4905,0.4939,5033600.0],["1985-11-19",0.4956,0.5093,0.4956,0.5059,4972800.0],["1985-11-20",0.5059,0.5076,0.5007,0.5007,7107200.0],["1985-11-21",0.5007,0.5025,0.4973,0.5007,11001600.0],["1985-11-22",0.5007,0.5025,0.499,0.499,6067200.0],["1985-11-25",0.499,0.5007,0.4973,0.499,2028800.0],["1985-11-26",0.499,0.499,0.4973,0.4973,3536000.0],["1985-11-27",0.4973,0.499,0.4939,0.4939,6841600.0],["1985-11-29",0.4939,0.4956,0.4819,0.4853,1472000.0],["1985-12-02",0.4887,0.4922,0.4887,0.4887,748800.0],["1985-12-03",0.4887,0.4905,0.4853,0.4905,4470400.0],["1985-12-04",0.4905,0.4905,0.4853,0.4887,752000.0],["1985-12-05",0.4887,0.4922,0.487,0.4887,1030400.0],["1985-12-06",0.4887,0.4905,0.4853,0.487,4396800.0],["1985-12-09",0.487,0.4887,0.4853,0.487,1574400.0],["1985-12-10",0.487,0.4887,0.4836,0.4836,966400.0],["1985-12-11",0.4836,0.487,0.4819,0.4836,1875200.0],["1985-12-12",0.4836,0.487,0.4836,0.4853,2748800.0],["1985-12-13",0.4853,0.4853,0.4836,0.4836,1049600.0],["1985-12-16",0.4836,0.4853,0.4819,0.4836,3267200.0],["1985-12-17",0.4836,0.4853,0.4819,0.4819,3369600.0],["1985-12-18",0.4819,0.4853,0.475,0.4784,1129600.0],["1985-12-19",0.4767,0.4767,0.4716,0.475,1152000.0],["1985-12-20",0.475,0.475,0.4647,0.4647,1040000.0],["1985-12-23",0.463,0.463,0.4562,0.4562,1241600.0],["1985-12-24",0.4562,0.463,0.4562,0.463,924800.0],["1985-12-26",0.463,0.463,0.4596,0.4613,854400.0],["1985-12-27",0.4613,0.463,0.4579,0.463,579200.0],["1985-12-30",0.463,0.4699,0.4596,0.4664,867200.0],["1985-12-31",0.4664,0.4699,0.4664,0.4699,758400.0],["1986-01-02",0.4682,0.4682,0.463,0.463,486400.0],["1986-01-03",0.463,0.4664,0.463,0.4647,1081600.0],["1986-01-06",0.4647,0.4682,0.4647,0.4647,4009600.0],["1986-01-07",0.4647,0.4733,0.4647,0.4733,10816000.0],["1986-01-08",0.4733,0.4767,0.4699,0.4767,1600000.0],["1986-01-09",0.4767,0.4767,0.4733,0.4767,1795200.0],["1986-01-10",0.4767,0.4767,0.475,0.475,553600.0],["1986-01-13",0.475,0.4819,0.475,0.4802,1926400.0],["1986-01-14",0.4802,0.4922,0.4802,0.4905,4774400.0],["1986-01-15",0.4905,0.5059,0.4905,0.5042,8313600.0],["1986-01-16",0.5042,0.5076,0.5025,0.5076,3088000.0],["1986-01-17",0.5076,0.511,0.5042,0.5093,3600000.0],["1986-01-20",0.5093,0.511,0.5042,0.5042,2313600.0],["1986-01-21",0.5042,0.5093,0.5042,0.5076,1222400.0],["1986-01-22",0.5076,0.5093,0.5042,0.5059,2662400.0],["1986-01-23",0.5059,0.511,0.5042,0.5059,6438400.0],["1986-01-24",0.5059,0.5093,0.5059,0.5076,656000.0],["1986-01-27",0.5076,0.5093,0.5059,0.5059,518400.0],["1986-01-28",0.5059,0.5093,0.5059,0.5093,944000.0],["1986-01-29",0.5093,0.5093,0.5042,0.5042,1081600.0],["1986-01-30",0.5042,0.5059,0.499,0.5007,1404800.0],["1986-01-31",0.5007,0.5025,0.4973,0.4973,4627200.0],["1986-02-03",0.4973,0.5007,0.4973,0.4973,1177600.0],["1986-02-04",0.4973,0.5007,0.4973,0.5007,4198400.0],["1986-02-05",0.5007,0.5007,0.4956,0.5007,4041600.0],["1986-02-06",0.5007,0.5007,0.4956,0.4973,2131200.0],["1986-02-07",0.4973,0.5007,0.4956,0.4956,2022400.0],["1986-02-10",0.4956,0.499,0.4939,0.4973,1904000.0],["1986-02-11",0.4973,0.499,0.4922,0.4922,1200000.0],["1986-02-12",0.4922,0.5007,0.4922,0.5007,1929600.0],["1986-02-13",0.5007,0.5007,0.4956,0.4973,7251200.0],["1986-02-14",0.4973,0.5025,0.4939,0.5025,5500800.0],["1986-02-18",0.5025,0.5196,0.499,0.5196,1360000.0],["1986-02-19",0.5196,0.5213,0.511,0.5127,2832000.0],["1986-02-20",0.5127,0.5162,0.5127,0.5127,438400.0],["1986-02-21",0.5127,0.5145,0.5127,0.5145,1164800.0],["1986-02-24",0.5145,0.5145,0.5093,0.5093,1718400.0],["1986-02-25",0.5093,0.5127,0.5093,0.5093,675200.0],["1986-02-26",0.5093,0.5127,0.5093,0.5093,444800.0],["1986-02-27",0.5093,0.5162,0.5093,0.5162,2745600.0],["1986-02-28",0.5162,0.5213,0.5127,0.5196,640000.0],["1986-03-03",0.5196,0.523,0.5162,0.523,1091200.0],["1986-03-04",0.523,0.5265,0.5196,0.5265,2099200.0],["1986-03-05",0.5265,0.5333,0.5247,0.5333,924800.0],["1986-03-06",0.5333,0.5385,0.5316,0.5385,723200.0],["1986-03-07",0.5385,0.5385,0.535,0.535,163200.0],["1986-03-10",0.535,0.5419,0.535,0.5402,307200.0],["1986-03-11",0.5402,0.5436,0.5402,0.5402,316800.0],["1986-03-12",0.5419,0.5453,0.5419,0.5453,508800.0],["1986-03-13",0.5453,0.5505,0.5436,0.5453,1414400.0],["1986-03-14",0.5453,0.5505,0.5453,0.5488,1136000.0],["1986-03-17",0.5488,0.5488,0.5453,0.5453,928000.0],["1986-03-18",0.5453,0.5488,0.5453,0.5488,656000.0],["1986-03-19",0.5488,0.5693,0.5453,0.5693,1756800.0],["1986-03-20",0.5693,0.5865,0.5659,0.5848,982400.0],["1986-03-21",0.5848,0.5933,0.5831,0.5933,2217600.0],["1986-03-24",0.5933,0.5951,0.5796,0.5796,1305600.0],["1986-03-25",0.5796,0.5813,0.5608,0.5642,806400.0],["1986-03-26",0.5642,0.5693,0.5608,0.5659,1065600.0],["1986-03-27",0.5659,0.5711,0.5642,0.5711,1164800.0],["1986-03-31",0.5711,0.5745,0.5693,0.5711,1164800.0],["1986-04-01",0.5711,0.5831,0.5711,0.5831,1040000.0],["1986-04-02",0.5831,0.5865,0.5813,0.5813,547200.0],["1986-04-03",0.5831,0.5882,0.5831,0.5831,1574400.0],["1986-04-04",0.5831,0.5882,0.5796,0.5796,1702400.0],["1986-04-07",0.5796,0.5813,0.5693,0.5693,1340800.0],["1986-04-08",0.5728,0.5779,0.5728,0.5762,396800.0],["1986-04-09",0.5762,0.5796,0.5762,0.5762,617600.0],["1986-04-10",0.5762,0.5779,0.5762,0.5779,464000.0],["1986-04-11",0.5779,0.5796,0.5711,0.5711,1011200.0],["1986-04-14",0.5728,0.5831,0.5728,0.5831,745600.0],["1986-04-15",0.5831,0.5831,0.5779,0.5779,374400.0],["1986-04-16",0.5779,0.5916,0.5779,0.5916,1043200.0],["1986-04-17",0.5899,0.5899,0.5831,0.5865,835200.0],["1986-04-18",0.5865,0.5899,0.5848,0.5882,748800.0],["1986-04-21",0.5882,0.5951,0.5882,0.5951,428800.0],["1986-04-22",0.5951,0.5985,0.5951,0.5951,633600.0],["1986-04-23",0.5951,0.5985,0.5933,0.5933,784000.0],["1986-04-24",0.5933,0.5968,0.5933,0.5951,672000.0],["1986-04-25",0.5951,0.5968,0.5933,0.5951,684800.0],["1986-04-28",0.5951,0.5985,0.5882,0.5882,2499200.0],["1986-04-29",0.5882,0.5916,0.5865,0.5865,144000.0],["1986-04-30",0.5865,0.5916,0.5728,0.5728,880000.0],["1986-05-01",0.5711,0.5711,0.5642,0.5642,1004800.0],["1986-05-02",0.5642,0.5693,0.5642,0.5642,2121600.0],["1986-05-05",0.5642,0.5676,0.5556,0.5556,310400.0],["1986-05-06",0.5556,0.559,0.5488,0.5488,1241600.0],["1986-05-07",0.5488,0.5522,0.5436,0.547,1468800.0],["1986-05-08",0.547,0.5522,0.5453,0.5488,707200.0],["1986-05-09",0.5488,0.5522,0.5488,0.5522,409600.0],["1986-05-12",0.5488,0.5488,0.5488,0.5488,224000.0],["1986-05-13",0.5505,0.5539,0.5505,0.5539,1478400.0],["1986-05-14",0.5539,0.5539,0.5505,0.5539,1328000.0],["1986-05-15",0.5522,0.5522,0.5419,0.547,1836800.0],["1986-05-16",0.5453,0.5453,0.5419,0.5419,633600.0],["1986-05-19",0.5419,0.5436,0.5402,0.5402,118400.0],["1986-05-20",0.5402,0.547,0.5402,0.547,1206400.0],["1986-05-21",0.5453,0.5453,0.5436,0.5436,121600.0],["1986-05-22",0.5436,0.5453,0.5436,0.5436,1113600.0],["1986-05-23",0.5436,0.5488,0.5436,0.5453,2224000.0],["1986-05-27",0.5453,0.5488,0.5453,0.5488,624000.0],["1986-05-28",0.5488,0.5488,0.5453,0.5488,2108800.0],["1986-05-29",0.547,0.547,0.5453,0.5453,348800.0],["1986-05-30",0.5453,0.547,0.5368,0.5385,2038400.0],["1986-06-02",0.5368,0.5368,0.5333,0.5333,329600.0],["1986-06-03",0.5333,0.535,0.5316,0.535,9881600.0],["1986-06-04",0.535,0.535,0.5299,0.5299,585600.0],["1986-06-05",0.5299,0.5333,0.5299,0.5299,124800.0],["1986-06-06",0.5316,0.535,0.5316,0.535,1753600.0],["1986-06-09",0.535,0.5368,0.5333,0.5368,652800.0],["1986-06-10",0.5368,0.5368,0.5333,0.5368,563200.0],["1986-06-11",0.5368,0.5368,0.5333,0.5368,764800.0],["1986-06-12",0.5368,0.5368,0.5316,0.5316,2380800.0],["1986-06-13",0.5316,0.5316,0.5299,0.5316,182400.0],["1986-06-16",0.5316,0.5333,0.5282,0.5316,569600.0],["1986-06-17",0.5316,0.5316,0.5282,0.5316,1104000.0],["1986-06-18",0.5316,0.5316,0.5282,0.5316,2396800.0],["1986-06-19",0.5316,0.5333,0.5282,0.5316,7171200.0],["1986-06-20",0.5316,0.5333,0.5299,0.5333,3187200.0],["1986-06-23",0.5333,0.5333,0.5299,0.5333,1056000.0],["1986-06-24",0.5333,0.5556,0.5299,0.5539,5232000.0],["1986-06-25",0.5556,0.6139,0.5556,0.6139,3641600.0],["1986-06-26",0.6105,0.6105,0.5968,0.5985,1286400.0],["1986-06-27",0.5968,0.5968,0.5899,0.5916,825600.0],["1986-06-30",0.5916,0.5933,0.5848,0.5882,1708800.0],["1986-07-01",0.5882,0.5933,0.5882,0.5933,950400.0],["1986-07-02",0.5933,0.5933,0.5899,0.5933,1241600.0],["1986-07-03",0.5933,0.5933,0.5899,0.5899,790400.0],["1986-07-07",0.5899,0.5933,0.5865,0.5899,723200.0],["1986-07-08",0.5882,0.5882,0.5676,0.5693,1187200.0],["1986-07-09",0.5693,0.5693,0.5608,0.5642,1011200.0],["1986-07-10",0.5642,0.5642,0.5488,0.5539,1443200.0],["1986-07-11",0.5539,0.559,0.5539,0.559,832000.0],["1986-07-14",0.559,0.559,0.5436,0.5453,784000.0],["1986-07-15",0.5453,0.547,0.5419,0.5453,2643200.0],["1986-07-16",0.547,0.5556,0.547,0.5522,649600.0],["1986-07-17",0.5522,0.559,0.5522,0.5573,1104000.0],["1986-07-18",0.5573,0.559,0.5556,0.559,281600.0],["1986-07-21",0.5573,0.5573,0.5505,0.5505,662400.0],["1986-07-22",0.5522,0.5573,0.5522,0.5556,1193600.0],["1986-07-23",0.5556,0.5573,0.5539,0.5573,697600.0],["1986-07-24",0.5573,0.5573,0.5522,0.5522,172800.0],["1986-07-25",0.5539,0.5659,0.5539,0.5659,1558400.0],["1986-07-28",0.5659,0.5693,0.5625,0.5659,595200.0],["1986-07-29",0.5659,0.5693,0.5659,0.5693,1849600.0],["1986-07-30",0.5693,0.5693,0.5659,0.5659,185600.0],["1986-07-31",0.5659,0.5693,0.5556,0.5556,2630400.0],["1986-08-01",0.5556,0.5676,0.5556,0.5676,1494400.0],["1986-08-04",0.5676,0.5693,0.5642,0.5693,905600.0],["1986-08-05",0.5693,0.6019,0.5676,0.5968,1568000.0],["1986-08-06",0.5968,0.6002,0.5968,0.5968,227200.0],["1986-08-07",0.5968,0.6002,0.5882,0.5916,1056000.0],["1986-08-08",0.5882,0.5882,0.5813,0.5813,608000.0],["1986-08-11",0.5813,0.5831,0.5796,0.5813,803200.0],["1986-08-12",0.5813,0.5831,0.5779,0.5796,2428800.0],["1986-08-13",0.5813,0.6053,0.5813,0.6019,4185600.0],["1986-08-14",0.6019,0.6242,0.6019,0.6191,2867200.0],["1986-08-15",0.6191,0.6208,0.6105,0.6122,1443200.0],["1986-08-18",0.6122,0.6156,0.6071,0.6071,694400.0],["1986-08-19",0.6053,0.6053,0.5951,0.5968,716800.0],["1986-08-20",0.5968,0.6071,0.5933,0.6071,1296000.0],["1986-08-21",0.6071,0.6208,0.6071,0.6208,1539200.0],["1986-08-22",0.6208,0.6259,0.6174,0.6208,1318400.0],["1986-08-25",0.6208,0.6225,0.6174,0.6191,1628800.0],["1986-08-26",0.6191,0.6208,0.6174,0.6208,1113600.0],["1986-08-27",0.6208,0.6225,0.6174,0.6174,1939200.0],["1986-08-28",0.6174,0.6174,0.6071,0.6071,688000.0],["1986-08-29",0.6071,0.6105,0.6071,0.6105,243200.0],["1986-09-02",0.6105,0.6105,0.6053,0.6071,300800.0],["1986-09-03",0.6053,0.6053,0.5899,0.5933,1017600.0],["1986-09-04",0.5933,0.5951,0.5848,0.5916,3267200.0],["1986-09-05",0.5916,0.5916,0.5865,0.5882,748800.0],["1986-09-08",0.5882,0.5916,0.5762,0.5796,1484800.0],["1986-09-09",0.5779,0.5779,0.5642,0.5642,1011200.0],["1986-09-10",0.5642,0.5659,0.5539,0.559,1164800.0],["1986-09-11",0.5556,0.5556,0.5453,0.5453,1424000.0],["1986-09-12",0.5453,0.547,0.5453,0.5453,1401600.0],["1986-09-15",0.5453,0.547,0.5419,0.547,4838400.0],["1986-09-16",0.547,0.5488,0.5419,0.5488,1427200.0],["1986-09-17",0.5505,0.5693,0.5505,0.5693,2585600.0],["1986-09-18",0.5693,0.5711,0.5659,0.5711,1763200.0],["1986-09-19",0.5711,0.5711,0.5676,0.5676,707200.0],["1986-09-22",0.5676,0.5693,0.5659,0.5676,1094400.0],["1986-09-23",0.5676,0.5693,0.5659,0.5676,1724800.0],["1986-09-24",0.5676,0.5728,0.5659,0.5728,8208000.0],["1986-09-25",0.5728,0.5813,0.5693,0.5745,803200.0],["1986-09-26",0.5745,0.5985,0.5728,0.5951,2406400.0],["1986-09-29",0.5951,0.6002,0.5882,0.5882,678400.0],["1986-09-30",0.5882,0.5933,0.5882,0.5899,1577600.0],["1986-10-01",0.5899,0.5933,0.5899,0.5899,252800.0],["1986-10-02",0.5899,0.5916,0.5882,0.5882,284800.0],["1986-10-03",0.5882,0.5899,0.5813,0.5813,406400.0],["1986-10-06",0.5813,0.5848,0.5796,0.5813,1532800.0],["1986-10-07",0.5813,0.5831,0.5762,0.5779,214400.0],["1986-10-08",0.5779,0.5779,0.5659,0.5693,1065600.0],["1986-10-09",0.5693,0.5693,0.5659,0.5659,540800.0],["1986-10-10",0.5659,0.5693,0.5659,0.5659,409600.0],["1986-10-13",0.5659,0.5693,0.5659,0.5659,281600.0],["1986-10-14",0.5659,0.5676,0.5659,0.5676,1436800.0],["1986-10-15",0.5642,0.5642,0.5608,0.5642,921600.0],["1986-10-16",0.5642,0.5642,0.5608,0.5608,489600.0],["1986-10-17",0.5608,0.5642,0.5505,0.5522,1052800.0],["1986-10-20",0.5522,0.5522,0.547,0.547,396800.0],["1986-10-21",0.547,0.5488,0.5436,0.547,220800.0],["1986-10-22",0.547,0.547,0.5436,0.547,339200.0],["1986-10-23",0.547,0.5556,0.5436,0.5556,3318400.0],["1986-10-24",0.5556,0.5642,0.5539,0.5642,4633600.0],["1986-10-27",0.5642,0.5659,0.5608,0.5642,7097600.0],["1986-10-28",0.5642,0.5642,0.5608,0.5642,1260800.0],["1986-10-29",0.5642,0.5779,0.5608,0.5779,956800.0],["1986-10-30",0.5779,0.5865,0.5745,0.5796,1033600.0],["1986-10-31",0.5796,0.5796,0.5728,0.5779,659200.0],["1986-11-03",0.5779,0.5882,0.5745,0.5882,1475200.0],["1986-11-04",0.5882,0.5899,0.5831,0.5865,1404800.0],["1986-11-05",0.5865,0.5899,0.5865,0.5865,512000.0],["1986-11-06",0.5865,0.5968,0.5865,0.5951,2601600.0],["1986-11-07",0.5951,0.5985,0.5933,0.5951,1856000.0],["1986-11-10",0.5951,0.6019,0.5951,0.6019,355200.0],["1986-11-11",0.6019,0.6036,0.5985,0.6036,492800.0],["1986-11-12",0.6036,0.6036,0.5968,0.6002,800000.0],["1986-11-13",0.6002,0.6002,0.5968,0.5968,646400.0],["1986-11-14",0.5968,0.6019,0.5951,0.5985,1347200.0],["1986-11-17",0.5985,0.6036,0.5985,0.5985,771200.0],["1986-11-18",0.5985,0.6002,0.5882,0.5882,732800.0],["1986-11-19",0.5882,0.5899,0.5813,0.5848,2643200.0],["1986-11-20",0.5848,0.5899,0.5831,0.5865,2665600.0],["1986-11-21",0.5865,0.5882,0.5865,0.5882,1184000.0],["1986-11-24",0.5882,0.5899,0.5865,0.5865,1212800.0],["1986-11-25",0.5865,0.5899,0.5865,0.5882,902400.0],["1986-11-26",0.5882,0.5899,0.5865,0.5899,921600.0],["1986-11-28",0.5882,0.5882,0.5865,0.5865,393600.0],["1986-12-01",0.5865,0.5899,0.5865,0.5882,2435200.0],["1986-12-02",0.5882,0.5916,0.5865,0.5916,1216000.0],["1986-12-03",0.5899,0.5899,0.5865,0.5865,1152000.0],["1986-12-04",0.5865,0.5899,0.5865,0.5899,1011200.0],["1986-12-05",0.5899,0.5899,0.5848,0.5865,3043200.0],["1986-12-08",0.5865,0.5882,0.5865,0.5865,883200.0],["1986-12-09",0.5865,0.5882,0.5831,0.5831,1388800.0],["1986-12-10",0.5831,0.5831,0.5693,0.5693,1001600.0],["1986-12-11",0.5693,0.5728,0.5693,0.5693,374400.0],["1986-12-12",0.5693,0.5745,0.5676,0.5676,720000.0],["1986-12-15",0.5676,0.5711,0.5642,0.5676,2947200.0],["1986-12-16",0.5676,0.5676,0.5625,0.5642,796800.0],["1986-12-17",0.5659,0.5711,0.5659,0.5676,2214400.0],["1986-12-18",0.5659,0.5659,0.5522,0.5522,1872000.0],["1986-12-19",0.5522,0.5556,0.5522,0.5556,832000.0],["1986-12-22",0.5591,0.5591,0.5453,0.5453,7206400.0],["1986-12-23",0.5453,0.5556,0.5453,0.547,2611200.0],["1986-12-24",0.547,0.5487,0.5418,0.5453,2473600.0],["1986-12-26",0.5453,0.5453,0.5418,0.5435,1216000.0],["1986-12-29",0.5435,0.5435,0.5401,0.5401,1168000.0],["1986-12-30",0.5401,0.5435,0.5384,0.5384,1376000.0],["1986-12-31",0.5384,0.5435,0.5384,0.5435,1523200.0],["1987-01-02",0.5435,0.5487,0.5401,0.5487,1814400.0],["1987-01-05",0.5487,0.5573,0.5453,0.5573,1225600.0],["1987-01-06",0.5573,0.5573,0.5539,0.5539,624000.0],["1987-01-07",0.5539,0.5591,0.5539,0.5591,265600.0],["1987-01-08",0.5591,0.5677,0.5556,0.5677,2454400.0],["1987-01-09",0.5677,0.5694,0.5556,0.5556,1702400.0],["1987-01-12",0.5556,0.5642,0.5556,0.5642,595200.0],["1987-01-13",0.5642,0.5677,0.5608,0.5677,252800.0],["1987-01-14",0.5677,0.5711,0.566,0.5677,553600.0],["1987-01-15",0.5694,0.5798,0.5694,0.578,2224000.0],["1987-01-16",0.578,0.5798,0.5763,0.578,496000.0],["1987-01-19",0.578,0.578,0.5746,0.578,3097600.0],["1987-01-20",0.578,0.578,0.5642,0.5677,1296000.0],["1987-01-21",0.566,0.566,0.5591,0.5625,1209600.0],["1987-01-22",0.5625,0.5677,0.5591,0.5677,656000.0],["1987-01-23",0.5677,0.5798,0.5642,0.5798,5568000.0],["1987-01-26",0.5798,0.5798,0.5763,0.5763,912000.0],["1987-01-27",0.5763,0.5815,0.5763,0.5798,1507200.0],["1987-01-28",0.5798,0.5798,0.578,0.578,822400.0],["1987-01-29",0.578,0.5798,0.5763,0.5798,2080000.0],["1987-01-30",0.5798,0.5798,0.578,0.5798,473600.0],["1987-02-02",0.5798,0.5798,0.578,0.5798,198400.0],["1987-02-03",0.5798,0.5798,0.5763,0.5763,5148800.0],["1987-02-04",0.5763,0.5798,0.5763,0.5763,960000.0],["1987-02-05",0.5763,0.578,0.5763,0.5763,492800.0],["1987-02-06",0.5763,0.578,0.5763,0.578,2966400.0],["1987-02-09",0.578,0.578,0.5746,0.5746,246400.0],["1987-02-10",0.5746,0.578,0.5729,0.5746,416000.0],["1987-02-11",0.5746,0.585,0.5729,0.585,921600.0],["1987-02-12",0.585,0.5953,0.5832,0.5936,1152000.0],["1987-02-13",0.5936,0.6108,0.5936,0.6074,2931200.0],["1987-02-17",0.6074,0.6212,0.6074,0.6212,5763200.0],["1987-02-18",0.6212,0.6246,0.6057,0.6057,1388800.0],["1987-02-19",0.6057,0.6074,0.6005,0.6022,1475200.0],["1987-02-20",0.6022,0.6022,0.6005,0.6005,380800.0],["1987-02-23",0.6005,0.6022,0.6005,0.6022,1078400.0],["1987-02-24",0.6022,0.6022,0.6005,0.6005,822400.0],["1987-02-25",0.6005,0.6022,0.6005,0.6022,1897600.0],["1987-02-26",0.6022,0.6022,0.6005,0.6005,998400.0],["1987-02-27",0.6005,0.6022,0.6005,0.6022,1033600.0],["1987-03-02",0.6022,0.6022,0.5988,0.6022,793600.0],["1987-03-03",0.6022,0.6022,0.6005,0.6005,1011200.0],["1987-03-04",0.6005,0.6022,0.6005,0.6022,953600.0],["1987-03-05",0.6022,0.6212,0.6005,0.6212,4707200.0],["1987-03-06",0.6212,0.6661,0.6212,0.6574,2988800.0],["1987-03-09",0.6574,0.6626,0.6557,0.6591,2316800.0],["1987-03-10",0.6609,0.6764,0.6609,0.6712,3302400.0],["1987-03-11",0.6712,0.6781,0.6695,0.6764,2089600.0],["1987-03-12",0.6764,0.6764,0.6678,0.6678,1520000.0],["1987-03-13",0.6678,0.6712,0.6643,0.6643,1136000.0],["1987-03-16",0.6643,0.6661,0.6471,0.6471,2800000.0],["1987-03-17",0.6471,0.6505,0.6195,0.6229,1545600.0],["1987-03-18",0.6229,0.6229,0.6108,0.6143,1772800.0],["1987-03-19",0.6126,0.6126,0.6108,0.6126,323200.0],["1987-03-20",0.616,0.6282,0.6143,0.6282,4384000.0],["1987-03-23",0.6282,0.6282,0.6195,0.623,2048000.0],["1987-03-24",0.623,0.6282,0.6212,0.6282,956800.0],["1987-03-25",0.6282,0.6316,0.6247,0.6282,294400.0],["1987-03-26",0.6334,0.6421,0.6334,0.6403,726400.0],["1987-03-27",0.6403,0.6438,0.6369,0.6386,604800.0],["1987-03-30",0.6386,0.6386,0.6316,0.6316,864000.0],["1987-03-31",0.6316,0.6386,0.6316,0.6386,556800.0],["1987-04-01",0.6386,0.6455,0.6334,0.6455,678400.0],["1987-04-02",0.6455,0.6507,0.6438,0.6473,729600.0],["1987-04-03",0.6473,0.6507,0.6473,0.6473,323200.0],["1987-04-06",0.6473,0.6507,0.6473,0.6473,294400.0],["1987-04-07",0.6473,0.6594,0.6473,0.6577,899200.0],["1987-04-08",0.6577,0.6577,0.6542,0.6542,265600.0],["1987-04-09",0.6542,0.6577,0.6542,0.6542,694400.0],["1987-04-10",0.6542,0.6559,0.6455,0.649,2176000.0],["1987-04-13",0.649,0.649,0.6421,0.6438,1100800.0],["1987-04-14",0.6421,0.6421,0.6316,0.6334,1468800.0],["1987-04-15",0.6316,0.6316,0.6264,0.6264,448000.0],["1987-04-16",0.6264,0.6299,0.6195,0.6195,1088000.0],["1987-04-20",0.6195,0.623,0.6195,0.6195,899200.0],["1987-04-21",0.6195,0.6334,0.6195,0.6316,3072000.0],["1987-04-22",0.6316,0.6351,0.6282,0.6316,1443200.0],["1987-04-23",0.6316,0.6351,0.6282,0.6299,963200.0],["1987-04-24",0.6282,0.6282,0.6178,0.623,1184000.0],["1987-04-27",0.6195,0.6195,0.6143,0.6178,473600.0],["1987-04-28",0.6178,0.6212,0.616,0.6178,857600.0],["1987-04-29",0.6178,0.6247,0.6178,0.6195,2896000.0],["1987-04-30",0.6195,0.6212,0.6178,0.6178,2185600.0],["1987-05-01",0.6178,0.6212,0.6178,0.6212,2220800.0],["1987-05-04",0.6212,0.623,0.616,0.6178,2358400.0],["1987-05-05",0.6178,0.6369,0.6178,0.6334,1532800.0],["1987-05-06",0.6334,0.6369,0.6316,0.6351,1753600.0],["1987-05-07",0.6351,0.6369,0.6334,0.6369,1568000.0],["1987-05-08",0.6369,0.6369,0.6247,0.6247,2019200.0],["1987-05-11",0.6247,0.6282,0.6178,0.6178,416000.0],["1987-05-12",0.6178,0.6299,0.6178,0.6299,2608000.0],["1987-05-13",0.6299,0.6299,0.6264,0.6299,1337600.0],["1987-05-14",0.6299,0.6299,0.6264,0.6264,217600.0],["1987-05-15",0.6264,0.6299,0.6212,0.6212,761600.0],["1987-05-18",0.6212,0.623,0.6178,0.6195,1676800.0],["1987-05-19",0.6178,0.6178,0.5987,0.6004,601600.0],["1987-05-20",0.6004,0.6039,0.6004,0.6021,649600.0],["1987-05-21",0.6021,0.6074,0.6004,0.6056,1404800.0],["1987-05-22",0.6056,0.6091,0.6039,0.6039,873600.0],["1987-05-26",0.6039,0.6074,0.6039,0.6074,672000.0],["1987-05-27",0.6074,0.6074,0.6039,0.6039,262400.0],["1987-05-28",0.6039,0.6074,0.6039,0.6039,230400.0],["1987-05-29",0.6039,0.6108,0.6039,0.6074,1968000.0],["1987-06-01",0.6108,0.6212,0.6108,0.6178,3564800.0],["1987-06-02",0.6178,0.6282,0.6178,0.6247,2982400.0],["1987-06-03",0.6247,0.6421,0.623,0.6386,809600.0],["1987-06-04",0.6386,0.6403,0.6299,0.6351,816000.0],["1987-06-05",0.6334,0.6334,0.6247,0.6282,390400.0],["1987-06-08",0.6282,0.6282,0.6247,0.6282,220800.0],["1987-06-09",0.6282,0.6316,0.6247,0.6316,448000.0],["1987-06-10",0.6316,0.6316,0.6264,0.6264,1548800.0],["1987-06-11",0.6264,0.6299,0.6264,0.6299,342400.0],["1987-06-12",0.6299,0.6316,0.6264,0.6282,291200.0],["1987-06-15",0.6282,0.6316,0.6282,0.6316,1062400.0],["1987-06-16",0.6316,0.6334,0.6282,0.6316,150400.0],["1987-06-17",0.6351,0.6351,0.6316,0.6334,384000.0],["1987-06-18",0.6334,0.6351,0.6316,0.6316,128000.0],["1987-06-19",0.6316,0.6351,0.6316,0.6316,691200.0],["1987-06-22",0.6316,0.6351,0.6264,0.6264,2646400.0],["1987-06-23",0.6264,0.6299,0.6264,0.6299,1308800.0],["1987-06-24",0.6299,0.6299,0.6264,0.6299,2208000.0],["1987-06-25",0.6299,0.6456,0.6282,0.6456,2940800.0],["1987-06-26",0.6456,0.6456,0.6421,0.6421,198400.0],["1987-06-29",0.6421,0.6543,0.6421,0.6543,1881600.0],["1987-06-30",0.6543,0.6561,0.6526,0.6561,761600.0],["1987-07-01",0.6561,0.6561,0.6491,0.6543,668800.0],["1987-07-02",0.6543,0.6543,0.6508,0.6508,1184000.0],["1987-07-06",0.6508,0.6543,0.6421,0.6421,934400.0],["1987-07-07",0.6421,0.6474,0.6421,0.6474,400000.0],["1987-07-08",0.6474,0.6561,0.6439,0.6561,1254400.0],["1987-07-09",0.6561,0.6561,0.6526,0.6561,601600.0],["1987-07-10",0.6561,0.677,0.6543,0.6753,1232000.0],["1987-07-13",0.6753,0.6892,0.6753,0.6753,1670400.0],["1987-07-14",0.6753,0.6805,0.6753,0.6805,476800.0],["1987-07-15",0.6805,0.6805,0.6753,0.6805,272000.0],["1987-07-16",0.6805,0.6823,0.6788,0.6788,96000.0],["1987-07-17",0.6788,0.6823,0.6788,0.6788,51200.0],["1987-07-20",0.6788,0.6823,0.6788,0.6823,419200.0],["1987-07-21",0.6805,0.6805,0.6788,0.6805,329600.0],["1987-07-22",0.6805,0.6823,0.6788,0.6823,723200.0],["1987-07-23",0.6823,0.684,0.6788,0.684,400000.0],["1987-07-24",0.684,0.684,0.6805,0.6805,326400.0],["1987-07-27",0.6805,0.6805,0.6683,0.67,620800.0],["1987-07-28",0.67,0.6718,0.67,0.6718,464000.0],["1987-07-29",0.6718,0.6718,0.67,0.67,243200.0],["1987-07-30",0.67,0.6875,0.67,0.6875,1008000.0],["1987-07-31",0.6892,0.6945,0.6892,0.691,460800.0],["1987-08-03",0.6892,0.6892,0.6857,0.6875,1321600.0],["1987-08-04",0.6875,0.6875,0.6857,0.6875,649600.0],["1987-08-05",0.6875,0.6875,0.6823,0.6823,883200.0],["1987-08-06",0.6823,0.6892,0.6805,0.6875,1875200.0],["1987-08-07",0.6875,0.6962,0.684,0.691,336000.0],["1987-08-10",0.6927,0.698,0.6927,0.6945,380800.0],["1987-08-11",0.6945,0.7014,0.6945,0.6962,857600.0],["1987-08-12",0.6962,0.698,0.6857,0.6875,694400.0],["1987-08-13",0.6875,0.6892,0.6857,0.6892,169600.0],["1987-08-14",0.6892,0.7049,0.6857,0.7049,3084800.0],["1987-08-17",0.7049,0.7137,0.7014,0.7102,1443200.0],["1987-08-18",0.7102,0.7137,0.7084,0.7084,1337600.0],["1987-08-19",0.7084,0.7084,0.6997,0.7032,1097600.0],["1987-08-20",0.7032,0.7154,0.6997,0.7119,1577600.0],["1987-08-21",0.7137,0.7206,0.7137,0.7189,652800.0],["1987-08-24",0.7189,0.7189,0.7137,0.7137,441600.0],["1987-08-25",0.7137,0.7171,0.7014,0.7014,1408000.0],["1987-08-26",0.7014,0.7014,0.691,0.6945,1046400.0],["1987-08-27",0.6945,0.6945,0.6875,0.6875,332800.0],["1987-08-28",0.6875,0.691,0.6805,0.6875,5926400.0],["1987-08-31",0.6875,0.6875,0.6805,0.6857,1916800.0],["1987-09-01",0.6857,0.6962,0.684,0.691,1017600.0],["1987-09-02",0.691,0.6945,0.6875,0.6927,563200.0],["1987-09-03",0.691,0.691,0.6788,0.6788,409600.0],["1987-09-04",0.6788,0.684,0.6753,0.6753,521600.0],["1987-09-08",0.6753,0.6875,0.6631,0.6631,1040000.0],["1987-09-09",0.6631,0.6665,0.6613,0.6631,2668800.0],["1987-09-10",0.6596,0.6596,0.6491,0.6508,601600.0],["1987-09-11",0.6508,0.6526,0.6456,0.6456,1145600.0],["1987-09-14",0.6456,0.6456,0.6282,0.6299,723200.0],["1987-09-15",0.6299,0.6351,0.6299,0.6316,2380800.0],["1987-09-16",0.6316,0.6404,0.6299,0.6351,3360000.0],["1987-09-17",0.6351,0.6404,0.6334,0.6334,1580800.0],["1987-09-18",0.6334,0.6369,0.6247,0.6369,1625600.0],["1987-09-21",0.6404,0.6421,0.6369,0.6369,640000.0],["1987-09-22",0.6369,0.6404,0.6369,0.6386,1305600.0],["1987-09-23",0.6386,0.6439,0.6386,0.6404,838400.0],["1987-09-24",0.6404,0.6474,0.6404,0.6404,1049600.0],["1987-09-25",0.6439,0.6492,0.6439,0.6474,435200.0],["1987-09-28",0.6474,0.6474,0.6439,0.6439,812800.0],["1987-09-29",0.6439,0.6457,0.6421,0.6421,659200.0],["1987-09-30",0.6421,0.6474,0.6421,0.6457,345600.0],["1987-10-01",0.6492,0.6579,0.6492,0.6544,665600.0],["1987-10-02",0.6579,0.679,0.6579,0.6737,1212800.0],["1987-10-05",0.6772,0.6913,0.6772,0.6772,662400.0],["1987-10-06",0.6772,0.6772,0.6667,0.6667,1548800.0],["1987-10-07",0.6667,0.6667,0.6614,0.665,1097600.0],["1987-10-08",0.665,0.6667,0.6614,0.6614,1900800.0],["1987-10-09",0.6614,0.665,0.6579,0.6579,1088000.0],["1987-10-12",0.6579,0.6614,0.6562,0.6562,960000.0],["1987-10-13",0.6562,0.6597,0.6562,0.6597,704000.0],["1987-10-14",0.6597,0.6597,0.6334,0.6351,2944000.0],["1987-10-15",0.6334,0.6334,0.6071,0.6071,1104000.0],["1987-10-16",0.6071,0.6123,0.6018,0.6088,3760000.0],["1987-10-19",0.6088,0.6088,0.5614,0.5737,1872000.0],["1987-10-20",0.5737,0.5755,0.5334,0.5369,451200.0],["1987-10-21",0.5369,0.5404,0.5088,0.5088,1216000.0],["1987-10-22",0.5088,0.5193,0.5035,0.5158,3702400.0],["1987-10-23",0.5158,0.5228,0.5123,0.5228,704000.0],["1987-10-26",0.5193,0.5193,0.5053,0.5088,1936000.0],["1987-10-27",0.5088,0.5088,0.5018,0.5071,1964800.0],["1987-10-28",0.5,0.5,0.4913,0.4948,2492800.0],["1987-10-29",0.4948,0.4983,0.4913,0.4913,2819200.0],["1987-10-30",0.5018,0.5158,0.5018,0.5158,7027200.0],["1987-11-02",0.5158,0.5158,0.5088,0.5106,6476800.0],["1987-11-03",0.5106,0.5123,0.5088,0.5123,2080000.0],["1987-11-04",0.5123,0.5123,0.5088,0.5088,1481600.0],["1987-11-05",0.5088,0.5141,0.5088,0.5088,2115200.0],["1987-11-06",0.5088,0.5123,0.5088,0.5088,768000.0],["1987-11-09",0.5088,0.5123,0.4878,0.4878,992000.0],["1987-11-10",0.4878,0.4878,0.4527,0.4597,1785600.0],["1987-11-11",0.4597,0.4702,0.4597,0.4702,1299200.0],["1987-11-12",0.4702,0.4772,0.4649,0.4685,4780800.0],["1987-11-13",0.4685,0.4737,0.4649,0.4667,3126400.0],["1987-11-16",0.4667,0.4737,0.4667,0.4702,2137600.0],["1987-11-17",0.4702,0.4772,0.4632,0.4737,4486400.0],["1987-11-18",0.4737,0.4842,0.4737,0.4807,691200.0],["1987-11-19",0.4807,0.4878,0.4772,0.4772,716800.0],["1987-11-20",0.4772,0.4825,0.4737,0.4737,579200.0],["1987-11-23",0.4737,0.4807,0.4737,0.4737,342400.0],["1987-11-24",0.4737,0.4842,0.4737,0.4842,457600.0],["1987-11-25",0.4842,0.4842,0.4772,0.4842,620800.0],["1987-11-27",0.4842,0.4983,0.4807,0.4983,1244800.0],["1987-11-30",0.4913,0.4913,0.4807,0.4807,998400.0],["1987-12-01",0.4807,0.4878,0.4807,0.4878,822400.0],["1987-12-02",0.4878,0.4878,0.4807,0.4807,435200.0],["1987-12-03",0.4807,0.4878,0.4772,0.4772,1590400.0],["1987-12-04",0.4772,0.4772,0.4667,0.4702,2864000.0],["1987-12-07",0.4702,0.4702,0.4421,0.4421,1264000.0],["1987-12-08",0.4421,0.4456,0.4351,0.4456,678400.0],["1987-12-09",0.4456,0.4456,0.4386,0.4456,828800.0],["1987-12-10",0.4351,0.4351,0.4176,0.4316,2294400.0],["1987-12-11",0.4316,0.4351,0.4281,0.4316,713600.0],["1987-12-14",0.4316,0.4456,0.4316,0.4456,1091200.0],["1987-12-15",0.4456,0.4597,0.4386,0.4527,764800.0],["1987-12-16",0.4527,0.4772,0.4527,0.4702,1123200.0],["1987-12-17",0.4772,0.4878,0.4772,0.4842,1808000.0],["1987-12-18",0.4842,0.5088,0.4807,0.5018,3616000.0],["1987-12-21",0.5053,0.5124,0.5018,0.5089,4256000.0],["1987-12-22",0.5089,0.5159,0.5053,0.5159,4092800.0],["1987-12-23",0.5159,0.5265,0.5124,0.523,3075200.0],["1987-12-24",0.523,0.5301,0.5195,0.5248,2332800.0],["1987-12-28",0.523,0.523,0.5159,0.5177,2044800.0],["1987-12-29",0.5177,0.523,0.5159,0.5159,1875200.0],["1987-12-30",0.5159,0.5195,0.5159,0.5159,896000.0],["1987-12-31",0.5159,0.5195,0.5159,0.5159,1827200.0],["1988-01-04",0.5159,0.5336,0.5159,0.5336,393600.0],["1988-01-05",0.5336,0.5407,0.5301,0.5336,166400.0],["1988-01-06",0.5336,0.5548,0.5336,0.5513,249600.0],["1988-01-07",0.5513,0.5619,0.5442,0.5619,1107200.0],["1988-01-08",0.5619,0.5725,0.5583,0.5619,412800.0],["1988-01-11",0.5583,0.5583,0.5301,0.5301,7321600.0],["1988-01-12",0.5301,0.5407,0.5053,0.5195,1100800.0],["1988-01-13",0.5195,0.5407,0.5159,0.5336,4371200.0],["1988-01-14",0.5336,0.5407,0.523,0.523,1036800.0],["1988-01-15",0.523,0.5301,0.523,0.5265,409600.0],["1988-01-18",0.5265,0.5371,0.523,0.5371,201600.0],["1988-01-19",0.5371,0.5919,0.5301,0.5866,5180800.0],["1988-01-20",0.5866,0.5972,0.5831,0.5866,5238400.0],["1988-01-21",0.5866,0.5937,0.5831,0.5866,1468800.0],["1988-01-22",0.5866,0.5901,0.5831,0.5831,259200.0],["1988-01-25",0.5831,0.5901,0.5831,0.5831,2864000.0],["1988-01-26",0.5831,0.5901,0.576,0.576,1673600.0],["1988-01-27",0.5689,0.5689,0.5583,0.5583,384000.0],["1988-01-28",0.5583,0.5619,0.5583,0.5619,758400.0],["1988-01-29",0.5619,0.5619,0.5548,0.5619,550400.0],["1988-02-01",0.5619,0.5654,0.5513,0.5513,224000.0],["1988-02-02",0.5513,0.5583,0.5477,0.5477,166400.0],["1988-02-03",0.5477,0.5513,0.5442,0.5513,89600.0],["1988-02-04",0.5442,0.5442,0.5371,0.5442,396800.0],["1988-02-05",0.5442,0.5548,0.5442,0.5548,169600.0],["1988-02-08",0.5477,0.5477,0.5371,0.5407,556800.0],["1988-02-09",0.5407,0.5442,0.5407,0.5407,1395200.0],["1988-02-10",0.5407,0.5477,0.5407,0.5442,473600.0],["1988-02-11",0.5442,0.5442,0.5371,0.5442,1340800.0],["1988-02-12",0.5442,0.5442,0.5265,0.5265,620800.0],["1988-02-16",0.523,0.523,0.5124,0.5212,649600.0],["1988-02-17",0.5212,0.523,0.5089,0.5195,1260800.0],["1988-02-18",0.5195,0.5301,0.5159,0.523,553600.0],["1988-02-19",0.523,0.5477,0.523,0.5407,1017600.0],["1988-02-22",0.5407,0.5548,0.5407,0.5548,659200.0],["1988-02-23",0.5654,0.576,0.5654,0.5725,1414400.0],["1988-02-24",0.5725,0.5937,0.5725,0.5831,1433600.0],["1988-02-25",0.5831,0.5866,0.5831,0.5831,272000.0],["1988-02-26",0.5831,0.5866,0.576,0.5831,828800.0],["1988-02-29",0.5831,0.5866,0.576,0.5795,195200.0],["1988-03-01",0.5795,0.5937,0.5725,0.5831,342400.0],["1988-03-02",0.5795,0.5795,0.5725,0.5795,256000.0],["1988-03-03",0.5795,0.5795,0.5619,0.5619,604800.0],["1988-03-04",0.5619,0.5795,0.5619,0.5795,572800.0],["1988-03-07",0.5795,0.5866,0.576,0.5866,841600.0],["1988-03-08",0.5866,0.6043,0.5831,0.5972,1260800.0],["1988-03-09",0.5972,0.6007,0.5937,0.5937,512000.0],["1988-03-10",0.5937,0.6007,0.5831,0.5937,348800.0],["1988-03-11",0.5937,0.5972,0.5831,0.5937,304000.0],["1988-03-14",0.5937,0.6078,0.5831,0.6007,1273600.0],["1988-03-15",0.6007,0.6149,0.6007,0.6043,2320000.0],["1988-03-16",0.6043,0.6396,0.6043,0.6396,2908800.0],["1988-03-17",0.6467,0.6679,0.6467,0.6537,2819200.0],["1988-03-18",0.6573,0.6644,0.6502,0.6537,5737600.0],["1988-03-21",0.6537,0.6608,0.6537,0.6537,3107200.0],["1988-03-22",0.6537,0.6608,0.6537,0.6573,1408000.0],["1988-03-23",0.6573,0.6573,0.6466,0.6484,8627200.0],["1988-03-24",0.6484,0.6502,0.6324,0.6395,1878400.0],["1988-03-25",0.6395,0.6466,0.6324,0.636,7254400.0],["1988-03-28",0.6324,0.6324,0.62,0.6289,620800.0],["1988-03-29",0.6289,0.6324,0.6218,0.6306,6364800.0],["1988-03-30",0.6306,0.6395,0.6253,0.6289,1180800.0],["1988-03-31",0.6289,0.6395,0.6289,0.6324,1148800.0],["1988-04-04",0.6324,0.6608,0.6324,0.6608,2185600.0],["1988-04-05",0.6608,0.6751,0.6537,0.6644,988800.0],["1988-04-06",0.6644,0.6893,0.6644,0.6857,896000.0],["1988-04-07",0.6893,0.6999,0.6893,0.6928,745600.0],["1988-04-08",0.6928,0.6964,0.6893,0.6964,643200.0],["1988-04-11",0.6964,0.6964,0.6822,0.6822,262400.0],["1988-04-12",0.6822,0.6928,0.6786,0.6928,1731200.0],["1988-04-13",0.6928,0.6999,0.6893,0.6928,489600.0],["1988-04-14",0.6928,0.6964,0.6822,0.6893,3382400.0],["1988-04-15",0.6893,0.6893,0.6786,0.6786,4515200.0],["1988-04-18",0.6786,0.6857,0.6786,0.6857,668800.0],["1988-04-19",0.6857,0.6857,0.6679,0.6715,2675200.0],["1988-04-20",0.6715,0.6786,0.6644,0.6715,1750400.0],["1988-04-21",0.6715,0.6751,0.6679,0.6679,364800.0],["1988-04-22",0.6679,0.6751,0.6679,0.6679,931200.0],["1988-04-25",0.6715,0.6822,0.6715,0.6715,1174400.0],["1988-04-26",0.6715,0.6822,0.6679,0.6715,572800.0],["1988-04-27",0.6715,0.6786,0.6715,0.6786,387200.0],["1988-04-28",0.6964,0.6964,0.6751,0.6822,126400.0],["1988-04-29",0.6893,0.7177,0.6893,0.7177,665600.0],["1988-05-02",0.7177,0.7355,0.7035,0.7248,1171200.0],["1988-05-03",0.7248,0.7461,0.7248,0.7319,852800.0],["1988-05-04",0.7532,0.8136,0.7532,0.7745,6521600.0],["1988-05-05",0.7745,0.7745,0.7461,0.7461,2908800.0],["1988-05-06",0.7461,0.7603,0.7319,0.7319,1161600.0],["1988-05-09",0.7319,0.7461,0.7035,0.7035,1779200.0],["1988-05-10",0.7035,0.7106,0.6964,0.7035,1307200.0],["1988-05-11",0.7035,0.7035,0.6893,0.7035,667200.0],["1988-05-12",0.7035,0.7035,0.6893,0.6964,968000.0],["1988-05-13",0.6964,0.7106,0.6964,0.7106,2921600.0],["1988-05-16",0.7106,0.7319,0.7106,0.7106,1696000.0],["1988-05-17",0.7106,0.7283,0.7035,0.7035,1678400.0],["1988-05-18",0.7035,0.7106,0.6964,0.6999,1993600.0],["1988-05-19",0.6999,0.7106,0.6786,0.6822,1739200.0],["1988-05-20",0.6822,0.6893,0.6822,0.6893,2712000.0],["1988-05-23",0.6822,0.6822,0.6715,0.6751,2056000.0],["1988-05-24",0.6751,0.6893,0.6715,0.6751,9065600.0],["1988-05-25",0.6751,0.6893,0.6751,0.6822,1142400.0],["1988-05-26",0.6822,0.6893,0.6751,0.6751,332800.0],["1988-05-27",0.6822,0.6893,0.6822,0.6893,1852800.0],["1988-05-31",0.6893,0.6999,0.6822,0.6893,1004800.0],["1988-06-01",0.6893,0.7106,0.6893,0.6964,836800.0],["1988-06-02",0.6964,0.7035,0.6964,0.6964,387200.0],["1988-06-03",0.6964,0.7177,0.6964,0.7141,371200.0],["1988-06-06",0.7141,0.7248,0.7106,0.7248,476800.0],["1988-06-07",0.7248,0.7248,0.7035,0.7177,796800.0],["1988-06-08",0.7177,0.7177,0.7035,0.7035,457600.0],["1988-06-09",0.7035,0.7177,0.6964,0.7106,377600.0],["1988-06-10",0.7106,0.7106,0.6964,0.7106,435200.0],["1988-06-13",0.7106,0.7177,0.7035,0.7177,1622400.0],["1988-06-14",0.7177,0.7177,0.7035,0.7177,811200.0],["1988-06-15",0.7177,0.7177,0.7035,0.7106,1688000.0],["1988-06-16",0.7106,0.7177,0.7035,0.707,998400.0],["1988-06-17",0.711,0.7218,0.7075,0.7218,1819200.0],["1988-06-20",0.7218,0.7218,0.7075,0.7146,148800.0],["1988-06-21",0.7146,0.7289,0.7146,0.7289,582400.0],["1988-06-22",0.7289,0.7432,0.7218,0.736,315200.0],["1988-06-23",0.736,0.7503,0.7218,0.7503,1993600.0],["1988-06-24",0.7503,0.7503,0.7218,0.7218,1094400.0],["1988-06-27",0.7218,0.736,0.7146,0.7146,115200.0],["1988-06-28",0.7146,0.7289,0.7146,0.7218,91200.0],["1988-06-29",0.7218,0.7289,0.7075,0.7146,262400.0],["1988-06-30",0.7146,0.7218,0.7075,0.7218,510400.0],["1988-07-01",0.7218,0.7289,0.7146,0.7289,598400.0],["1988-07-05",0.7289,0.7575,0.7218,0.7503,1425600.0],["1988-07-06",0.7503,0.7575,0.736,0.7503,470400.0],["1988-07-07",0.7432,0.7432,0.7289,0.7289,460800.0],["1988-07-08",0.7289,0.7432,0.7289,0.7325,492800.0],["1988-07-11",0.7325,0.736,0.7289,0.7289,97600.0],["1988-07-12",0.7289,0.7289,0.7075,0.7075,449600.0],["1988-07-13",0.7075,0.7218,0.7075,0.7146,396800.0],["1988-07-14",0.7146,0.7146,0.7075,0.7146,60800.0],["1988-07-15",0.7146,0.736,0.7075,0.7075,436800.0],["1988-07-18",0.7146,0.7289,0.7146,0.7289,460800.0],["1988-07-19",0.7289,0.7289,0.7146,0.7146,60800.0],["1988-07-20",0.7146,0.7218,0.7075,0.7218,486400.0],["1988-07-21",0.7182,0.7182,0.7075,0.7075,590400.0],["1988-07-22",0.711,0.7218,0.711,0.711,17600.0],["1988-07-25",0.711,0.7146,0.711,0.711,131200.0],["1988-07-26",0.711,0.7146,0.711,0.7146,368000.0],["1988-07-27",0.7146,0.7218,0.711,0.7146,916800.0],["1988-07-28",0.7146,0.7182,0.711,0.7146,1211200.0],["1988-07-29",0.7146,0.7218,0.711,0.711,392000.0],["1988-08-01",0.711,0.7182,0.711,0.711,579200.0],["1988-08-02",0.711,0.7146,0.7075,0.7146,961600.0],["1988-08-03",0.7146,0.7146,0.7075,0.711,734400.0],["1988-08-04",0.711,0.7146,0.7075,0.711,336000.0],["1988-08-05",0.711,0.7146,0.7075,0.7146,422400.0],["1988-08-08",0.7146,0.7146,0.7075,0.7146,108800.0],["1988-08-09",0.7075,0.7075,0.6932,0.7039,318400.0],["1988-08-10",0.7039,0.7039,0.6896,0.6932,326400.0],["1988-08-11",0.6932,0.6932,0.6789,0.6789,590400.0],["1988-08-12",0.6789,0.6932,0.6789,0.6932,396800.0],["1988-08-15",0.6932,0.6932,0.686,0.686,625600.0],["1988-08-16",0.686,0.6932,0.686,0.6932,156800.0],["1988-08-17",0.6932,0.6932,0.686,0.6932,84800.0],["1988-08-18",0.6932,0.6932,0.686,0.6932,80000.0],["1988-08-19",0.6932,0.6932,0.686,0.686,636800.0],["1988-08-22",0.686,0.6932,0.6789,0.6789,225600.0],["1988-08-23",0.6789,0.686,0.6789,0.686,1206400.0],["1988-08-24",0.686,0.686,0.6789,0.6824,203200.0],["1988-08-25",0.6824,0.686,0.6789,0.6789,249600.0],["1988-08-26",0.6789,0.686,0.6789,0.6789,716800.0],["1988-08-29",0.686,0.7146,0.686,0.7075,1457600.0],["1988-08-30",0.7075,0.7218,0.7075,0.7146,1043200.0],["1988-08-31",0.7146,0.7218,0.7075,0.7218,832000.0],["1988-09-01",0.7218,0.7218,0.6932,0.7146,270400.0],["1988-09-02",0.7146,0.7289,0.7075,0.7146,596800.0],["1988-09-06",0.7218,0.736,0.7218,0.7218,403200.0],["1988-09-07",0.7218,0.7289,0.7146,0.7218,542400.0],["1988-09-08",0.7218,0.7289,0.7146,0.7289,211200.0],["1988-09-09",0.7218,0.7218,0.7146,0.7218,72000.0],["1988-09-12",0.7218,0.7289,0.7146,0.7289,291200.0],["1988-09-13",0.7289,0.7861,0.7289,0.7789,9161600.0],["1988-09-14",0.7789,0.7861,0.7646,0.7646,2614400.0],["1988-09-15",0.7646,0.7682,0.736,0.7432,2982400.0],["1988-09-16",0.7432,0.7432,0.7218,0.736,6185600.0],["1988-09-19",0.736,0.7432,0.7289,0.736,417600.0],["1988-09-20",0.736,0.7503,0.736,0.736,1280000.0],["1988-09-21",0.7401,0.7473,0.7401,0.7473,409600.0],["1988-09-22",0.7473,0.7473,0.7329,0.7401,6025600.0],["1988-09-23",0.7401,0.7544,0.7329,0.7544,352000.0],["1988-09-26",0.7473,0.7473,0.7329,0.7401,553600.0],["1988-09-27",0.7401,0.7473,0.7329,0.7329,502400.0],["1988-09-28",0.7329,0.7473,0.7329,0.7401,584000.0],["1988-09-29",0.7401,0.7401,0.7329,0.7329,700800.0],["1988-09-30",0.7329,0.7473,0.7329,0.7329,1089600.0],["1988-10-03",0.7329,0.7401,0.7329,0.7401,2753600.0],["1988-10-04",0.7401,0.7473,0.7329,0.7473,854400.0],["1988-10-05",0.7473,0.7473,0.7329,0.7401,612800.0],["1988-10-06",0.7401,0.7473,0.7329,0.7401,1145600.0],["1988-10-07",0.7401,0.7544,0.7401,0.7473,2355200.0],["1988-10-10",0.7473,0.7616,0.7473,0.7544,1254400.0],["1988-10-11",0.7544,0.7616,0.7544,0.7616,1049600.0],["1988-10-12",0.7616,0.7616,0.7544,0.7616,268800.0],["1988-10-13",0.7616,0.7616,0.7544,0.7616,1113600.0],["1988-10-14",0.7616,0.7688,0.7544,0.7652,633600.0],["1988-10-17",0.7652,0.776,0.7616,0.776,232000.0],["1988-10-18",0.776,0.7832,0.7688,0.7832,944000.0],["1988-10-19",0.7832,0.7975,0.776,0.7904,638400.0],["1988-10-20",0.7904,0.8227,0.7832,0.8119,1270400.0],["1988-10-21",0.8119,0.8335,0.8047,0.8299,1345600.0],["1988-10-24",0.8299,0.8335,0.8191,0.8191,1329600.0],["1988-10-25",0.8191,0.8335,0.8191,0.8335,555200.0],["1988-10-26",0.8335,0.8335,0.8191,0.8227,601600.0],["1988-10-27",0.8227,0.8263,0.8119,0.8119,2318400.0],["1988-10-28",0.8119,0.8191,0.8119,0.8191,1019200.0],["1988-10-31",0.8191,0.8263,0.8119,0.8227,2545600.0],["1988-11-01",0.8227,0.8335,0.8191,0.8263,2046400.0],["1988-11-02",0.8263,0.8335,0.8191,0.8191,510400.0],["1988-11-03",0.8191,0.8335,0.8191,0.8263,3259200.0],["1988-11-04",0.8263,0.8263,0.8191,0.8191,558400.0],["1988-11-07",0.8191,0.8263,0.8083,0.8119,3281600.0],["1988-11-08",0.8119,0.8191,0.8119,0.8119,2694400.0],["1988-11-09",0.8119,0.8155,0.7975,0.8119,3358400.0],["1988-11-10",0.8047,0.8047,0.7975,0.7975,764800.0],["1988-11-11",0.7975,0.7975,0.776,0.776,656000.0],["1988-11-14",0.776,0.7904,0.776,0.776,657600.0],["1988-11-15",0.776,0.7904,0.776,0.7832,403200.0],["1988-11-16",0.7688,0.7688,0.7473,0.7544,820800.0],["1988-11-17",0.7544,0.7688,0.7544,0.7688,486400.0],["1988-11-18",0.7688,0.7688,0.7544,0.7652,291200.0],["1988-11-21",0.7652,0.776,0.7544,0.776,881600.0],["1988-11-22",0.776,0.776,0.7616,0.776,2828800.0],["1988-11-23",0.776,0.7868,0.7688,0.7832,1628800.0],["1988-11-25",0.7832,0.7832,0.7688,0.776,65600.0],["1988-11-28",0.776,0.7904,0.776,0.776,793600.0],["1988-11-29",0.776,0.7904,0.776,0.776,648000.0],["1988-11-30",0.7832,0.7904,0.7832,0.7904,619200.0],["1988-12-01",0.7904,0.8047,0.7832,0.7904,80000.0],["1988-12-02",0.7904,0.7975,0.7832,0.7832,64000.0],["1988-12-05",0.7832,0.8047,0.7832,0.7832,75200.0],["1988-12-06",0.7832,0.8047,0.7832,0.7975,387200.0],["1988-12-07",0.7975,0.8047,0.7975,0.7975,475200.0],["1988-12-08",0.7975,0.8047,0.776,0.7796,1715200.0],["1988-12-09",0.7796,0.7832,0.776,0.776,707200.0],["1988-12-12",0.776,0.7832,0.7688,0.776,193600.0],["1988-12-13",0.776,0.7832,0.776,0.7832,172800.0],["1988-12-14",0.7832,0.7832,0.7544,0.7544,3113600.0],["1988-12-15",0.7544,0.7616,0.7257,0.7257,1219200.0],["1988-12-16",0.7257,0.7401,0.7185,0.7401,1340800.0],["1988-12-19",0.7401,0.776,0.7329,0.776,1462400.0],["1988-12-20",0.776,0.776,0.7616,0.776,616000.0],["1988-12-21",0.7734,0.7734,0.7589,0.7734,1540800.0],["1988-12-22",0.7734,0.7806,0.7662,0.7734,769600.0],["1988-12-23",0.7734,0.7878,0.7734,0.777,1268800.0],["1988-12-27",0.7806,0.7951,0.7806,0.7878,1372800.0],["1988-12-28",0.7878,0.7951,0.7734,0.7878,1713600.0],["1988-12-29",0.7878,0.7951,0.7806,0.7806,179200.0],["1988-12-30",0.7806,0.8168,0.7806,0.8095,774400.0],["1989-01-03",0.8023,0.8023,0.7878,0.8023,835200.0],["1989-01-04",0.8023,0.8023,0.7951,0.7951,4484800.0],["1989-01-05",0.7951,0.8023,0.7951,0.7951,884800.0],["1989-01-06",0.7951,0.8023,0.7951,0.7951,958400.0],["1989-01-09",0.7951,0.8023,0.7806,0.7878,323200.0],["1989-01-10",0.7878,0.7878,0.7589,0.7662,777600.0],["1989-01-11",0.7662,0.7806,0.7589,0.7589,1612800.0],["1989-01-12",0.7662,0.7951,0.7662,0.7806,2883200.0],["1989-01-13",0.7806,0.7878,0.7734,0.7734,140800.0],["1989-01-16",0.7734,0.7878,0.7734,0.7806,547200.0],["1989-01-17",0.7806,0.7806,0.7734,0.7734,2752000.0],["1989-01-18",0.7734,0.7878,0.7734,0.7806,256000.0],["1989-01-19",0.7806,0.7806,0.7734,0.7806,372800.0],["1989-01-20",0.7806,0.7878,0.7734,0.7878,3112000.0],["1989-01-23",0.7878,0.7878,0.7734,0.7734,571200.0],["1989-01-24",0.7734,0.7878,0.7734,0.777,3737600.0],["1989-01-25",0.777,0.7878,0.7734,0.7734,584000.0],["1989-01-26",0.7734,0.7878,0.7734,0.7878,1065600.0],["1989-01-27",0.7878,0.7878,0.7806,0.7878,977600.0],["1989-01-30",0.7878,0.7951,0.7806,0.7806,212800.0],["1989-01-31",0.7806,0.7878,0.7734,0.7734,1502400.0],["1989-02-01",0.7734,0.7878,0.7734,0.7806,2289600.0],["1989-02-02",0.7806,0.7878,0.7734,0.777,1041600.0],["1989-02-03",0.777,0.7878,0.7662,0.7734,3294400.0],["1989-02-06",0.7662,0.7662,0.7589,0.7662,756800.0],["1989-02-07",0.7662,0.7698,0.7589,0.7698,1148800.0],["1989-02-08",0.7698,0.7734,0.7589,0.7589,1172800.0],["1989-02-09",0.7589,0.7662,0.7517,0.7517,2742400.0],["1989-02-10",0.7517,0.7589,0.7373,0.7445,300800.0],["1989-02-13",0.7445,0.7517,0.7373,0.7445,892800.0],["1989-02-14",0.7445,0.7517,0.7373,0.7517,1600000.0],["1989-02-15",0.7517,0.7662,0.7445,0.7517,222400.0],["1989-02-16",0.7517,0.7734,0.7517,0.7662,592000.0],["1989-02-17",0.7662,0.7878,0.7662,0.7806,1558400.0],["1989-02-21",0.7806,0.7878,0.7734,0.7734,3731200.0],["1989-02-22",0.7734,0.7806,0.7734,0.7734,3691200.0],["1989-02-23",0.7734,0.7806,0.7662,0.7806,708800.0],["1989-02-24",0.7806,0.7806,0.7662,0.7806,1699200.0],["1989-02-27",0.7806,0.7806,0.7662,0.7734,683200.0],["1989-02-28",0.7734,0.777,0.7662,0.7662,2636800.0],["1989-03-01",0.7662,0.7806,0.7662,0.7662,2667200.0],["1989-03-02",0.7662,0.7734,0.7589,0.7662,235200.0],["1989-03-03",0.7662,0.7734,0.7589,0.7734,398400.0],["1989-03-06",0.7734,0.7806,0.7662,0.7806,1395200.0],["1989-03-07",0.7806,0.7806,0.7662,0.7734,596800.0],["1989-03-08",0.7734,0.7734,0.7589,0.7734,862400.0],["1989-03-09",0.7734,0.7734,0.7589,0.7734,294400.0],["1989-03-10",0.7734,0.7734,0.7589,0.7589,376000.0],["1989-03-13",0.7589,0.7734,0.7589,0.7698,403200.0],["1989-03-14",0.7698,0.7806,0.7662,0.7662,243200.0],["1989-03-15",0.7698,0.7878,0.7698,0.7734,843200.0],["1989-03-16",0.7734,0.824,0.7734,0.8168,7286400.0],["1989-03-17",0.8095,0.8095,0.7951,0.7951,1025600.0],["1989-03-20",0.7997,0.8143,0.7925,0.7925,1377600.0],["1989-03-21",0.7997,0.8143,0.7997,0.8143,406400.0],["1989-03-22",0.8143,0.8288,0.807,0.8143,752000.0],["1989-03-23",0.8143,0.8288,0.8143,0.8288,704000.0],["1989-03-27",0.8288,0.8288,0.8143,0.8288,184000.0],["1989-03-28",0.8288,0.8433,0.8215,0.8361,750400.0],["1989-03-29",0.8361,0.8506,0.8361,0.8506,2073600.0],["1989-03-30",0.8506,0.8579,0.8434,0.8579,2958400.0],["1989-03-31",0.8579,0.8724,0.8506,0.8579,1470400.0],["1989-04-03",0.8579,0.8724,0.8579,0.8652,1630400.0],["1989-04-04",0.8652,0.8724,0.8579,0.8615,2204800.0],["1989-04-05",0.8615,0.8797,0.8579,0.8797,1388800.0],["1989-04-06",0.8797,0.8942,0.8724,0.8724,931200.0],["1989-04-07",0.8724,0.8797,0.8652,0.8724,1004800.0],["1989-04-10",0.8724,0.8797,0.8579,0.8652,1817600.0],["1989-04-11",0.8652,0.8724,0.8652,0.8652,2246400.0],["1989-04-12",0.8652,0.8724,0.8579,0.8724,5460800.0],["1989-04-13",0.8652,0.8652,0.8433,0.8506,1587200.0],["1989-04-14",0.8506,0.8579,0.8433,0.8506,3139200.0],["1989-04-17",0.8579,0.8797,0.8579,0.8797,819200.0],["1989-04-18",0.8797,0.887,0.8724,0.8724,1006400.0],["1989-04-19",0.8724,0.8797,0.8652,0.8797,924800.0],["1989-04-20",0.8797,0.8797,0.8652,0.8652,449600.0],["1989-04-21",0.8652,0.8797,0.8652,0.8724,785600.0],["1989-04-24",0.8724,0.8797,0.8652,0.8724,737600.0],["1989-04-25",0.8688,0.8688,0.8652,0.8652,822400.0],["1989-04-26",0.8652,0.8724,0.8652,0.8688,1428800.0],["1989-04-27",0.8688,0.8724,0.8652,0.8652,132800.0],["1989-04-28",0.8652,0.8797,0.8652,0.8724,203200.0],["1989-05-01",0.8724,0.887,0.8652,0.8797,664000.0],["1989-05-02",0.8797,0.9015,0.8797,0.8942,2681600.0],["1989-05-03",0.8979,0.9088,0.8979,0.9015,2171200.0],["1989-05-04",0.9015,0.9161,0.9015,0.9088,1304000.0],["1989-05-05",0.9088,0.9306,0.9015,0.9306,2150400.0],["1989-05-08",0.9306,0.9306,0.9161,0.9306,387200.0],["1989-05-09",0.9306,0.9451,0.9233,0.9451,1974400.0],["1989-05-10",0.9451,0.9597,0.9379,0.9524,2723200.0],["1989-05-11",0.9524,0.9597,0.9451,0.9524,1236800.0],["1989-05-12",0.9524,0.9669,0.9524,0.9669,1472000.0],["1989-05-15",0.9669,0.9669,0.9524,0.9597,1713600.0],["1989-05-16",0.9597,0.9669,0.9233,0.9451,1464000.0],["1989-05-17",0.9451,0.9451,0.9306,0.9451,731200.0],["1989-05-18",0.9451,0.9524,0.9379,0.9524,542400.0],["1989-05-19",0.9524,0.9597,0.9451,0.9597,7875200.0],["1989-05-22",0.9524,0.9524,0.9451,0.9488,526400.0],["1989-05-23",0.9488,0.9524,0.9451,0.9451,107200.0],["1989-05-24",0.9451,0.9524,0.9233,0.9524,8425600.0],["1989-05-25",0.9524,0.9524,0.9451,0.9451,449600.0],["1989-05-26",0.9451,0.9597,0.9451,0.9451,497600.0],["1989-05-30",0.9451,0.9597,0.9451,0.9488,3625600.0],["1989-05-31",0.9488,0.9597,0.9451,0.9597,814400.0],["1989-06-01",0.9597,0.9669,0.9524,0.9669,4064000.0],["1989-06-02",0.9669,0.9742,0.9524,0.9597,2188800.0],["1989-06-05",0.9597,0.9742,0.9597,0.9669,198400.0],["1989-06-06",0.9669,0.9742,0.9597,0.9742,182400.0],["1989-06-07",0.9742,1.0069,0.9742,0.9815,659200.0],["1989-06-08",0.9888,1.0178,0.9888,1.0106,688000.0],["1989-06-09",1.0106,1.0469,1.0033,1.0396,1387200.0],["1989-06-12",1.0324,1.0324,1.0251,1.0324,1006400.0],["1989-06-13",1.0324,1.0687,1.0178,1.0615,4795200.0],["1989-06-14",1.0615,1.0687,1.0542,1.0687,576000.0],["1989-06-15",1.0687,1.0905,1.0542,1.0687,2292800.0],["1989-06-16",1.0687,1.076,1.0687,1.076,209600.0],["1989-06-19",1.076,1.076,1.0542,1.0651,521600.0],["1989-06-20",1.0651,1.0687,1.0542,1.0542,1449600.0],["1989-06-21",1.0542,1.0687,1.0542,1.0615,4412800.0],["1989-06-22",1.0615,1.0687,1.0542,1.0615,1116800.0],["1989-06-23",1.0615,1.0724,1.0542,1.0687,3451200.0],["1989-06-26",1.074,1.0813,1.0667,1.0813,524800.0],["1989-06-27",1.0813,1.1032,1.0667,1.0813,1795200.0],["1989-06-28",1.0813,1.1032,1.0813,1.0813,312000.0],["1989-06-29",1.0813,1.0886,1.074,1.074,2542400.0],["1989-06-30",1.074,1.074,1.0375,1.0521,715200.0],["1989-07-03",1.0521,1.0521,1.0375,1.0521,284800.0],["1989-07-05",1.0521,1.0521,1.0375,1.0521,1652800.0],["1989-07-06",1.0521,1.0594,1.0448,1.0521,393600.0],["1989-07-07",1.0521,1.0594,1.0448,1.0521,612800.0],["1989-07-10",1.0521,1.0594,1.0448,1.0521,328000.0],["1989-07-11",1.0521,1.074,1.0521,1.0594,352000.0],["1989-07-12",1.0667,1.0813,1.0667,1.0667,534400.0],["1989-07-13",1.0667,1.0813,1.0667,1.0667,296000.0],["1989-07-14",1.0667,1.074,1.063,1.0667,1198400.0],["1989-07-17",1.0667,1.074,1.0594,1.0667,233600.0],["1989-07-18",1.0667,1.0813,1.0667,1.0813,953600.0],["1989-07-19",1.0813,1.0813,1.0667,1.0813,824000.0],["1989-07-20",1.0813,1.0886,1.074,1.074,281600.0],["1989-07-21",1.074,1.0813,1.0667,1.0667,206400.0],["1989-07-24",1.0667,1.0813,1.0667,1.0813,926400.0],["1989-07-25",1.0813,1.0813,1.0667,1.074,97600.0],["1989-07-26",1.074,1.0813,1.0667,1.0813,1300800.0],["1989-07-27",1.0813,1.1251,1.0813,1.1142,2147200.0],["1989-07-28",1.1142,1.1251,1.1032,1.1032,1003200.0],["1989-07-31",1.1032,1.1324,1.1032,1.1324,648000.0],["1989-08-01",1.1324,1.1397,1.1105,1.1397,2347200.0],["1989-08-02",1.1397,1.1544,1.1251,1.1434,1387200.0],["1989-08-03",1.147,1.1982,1.147,1.1982,1646400.0],["1989-08-04",1.1982,1.242,1.1836,1.1909,2112000.0],["1989-08-07",1.1909,1.1982,1.1836,1.1836,289600.0],["1989-08-08",1.1836,1.1909,1.169,1.1836,1147200.0],["1989-08-09",1.1836,1.1836,1.1617,1.1617,1318400.0],["1989-08-10",1.1617,1.1763,1.1617,1.1763,552000.0],["1989-08-11",1.1763,1.1763,1.1544,1.1544,595200.0],["1989-08-14",1.1544,1.169,1.147,1.147,488000.0],["1989-08-15",1.1544,1.1763,1.1544,1.1617,1659200.0],["1989-08-16",1.1617,1.169,1.1544,1.169,1441600.0],["1989-08-17",1.169,1.169,1.1544,1.169,822400.0],["1989-08-18",1.1617,1.1617,1.147,1.1617,558400.0],["1989-08-21",1.1617,1.169,1.147,1.1617,584000.0],["1989-08-22",1.1617,1.1617,1.147,1.1507,945600.0],["1989-08-23",1.1507,1.1617,1.147,1.1617,433600.0],["1989-08-24",1.1617,1.169,1.147,1.169,812800.0],["1989-08-25",1.169,1.169,1.147,1.147,366400.0],["1989-08-28",1.147,1.169,1.147,1.1544,358400.0],["1989-08-29",1.1544,1.169,1.1544,1.169,408000.0],["1989-08-30",1.169,1.1982,1.1617,1.1836,361600.0],["1989-08-31",1.1836,1.1982,1.1763,1.1799,73600.0],["1989-09-01",1.1799,1.1909,1.1763,1.1909,140800.0],["1989-09-05",1.1909,1.1982,1.1909,1.1982,968000.0],["1989-09-06",1.1982,1.2055,1.1909,1.1982,1160000.0],["1989-09-07",1.1982,1.2128,1.1982,1.2128,1020800.0],["1989-09-08",1.2128,1.2201,1.2055,1.2201,1025600.0],["1989-09-11",1.2201,1.2566,1.2055,1.2384,545600.0],["1989-09-12",1.2384,1.2639,1.2274,1.2566,952000.0],["1989-09-13",1.2566,1.2713,1.2457,1.2639,2459200.0],["1989-09-14",1.2639,1.2639,1.2201,1.2274,1222400.0],["1989-09-15",1.2274,1.2347,1.2055,1.2128,1040000.0],["1989-09-18",1.2128,1.2347,1.2128,1.2274,577600.0],["1989-09-19",1.2274,1.2493,1.2201,1.2311,1424000.0],["1989-09-20",1.2311,1.242,1.2274,1.2347,1028800.0],["1989-09-21",1.2347,1.2347,1.2274,1.2274,283200.0],["1989-09-22",1.2274,1.2347,1.2201,1.2274,844800.0],["1989-09-25",1.2327,1.2327,1.218,1.2327,144000.0],["1989-09-26",1.2327,1.2327,1.2107,1.218,3088000.0],["1989-09-27",1.218,1.2254,1.2107,1.2107,1131200.0],["1989-09-28",1.2107,1.2254,1.207,1.2107,1876800.0],["1989-09-29",1.2107,1.24,1.2107,1.2327,2008000.0],["1989-10-02",1.2327,1.2694,1.218,1.2694,2190400.0],["1989-10-03",1.2694,1.3207,1.262,1.3134,2540800.0],["1989-10-04",1.3134,1.3354,1.3061,1.3281,3556800.0],["1989-10-05",1.3281,1.3648,1.3134,1.3648,2062400.0],["1989-10-06",1.3648,1.3941,1.3574,1.3758,1950400.0],["1989-10-09",1.3758,1.3868,1.3648,1.3721,1558400.0],["1989-10-10",1.3721,1.3868,1.3501,1.3501,856000.0],["1989-10-11",1.3501,1.3501,1.3134,1.3207,1300800.0],["1989-10-12",1.3207,1.3354,1.3134,1.3207,281600.0],["1989-10-13",1.3207,1.3354,1.2914,1.2914,660800.0],["1989-10-16",1.2694,1.2694,1.2474,1.262,2979200.0],["1989-10-17",1.262,1.2841,1.2474,1.2694,1900800.0],["1989-10-18",1.2694,1.3134,1.262,1.2987,728000.0],["1989-10-19",1.2987,1.3207,1.2914,1.3207,736000.0],["1989-10-20",1.3134,1.3134,1.2987,1.2987,152000.0],["1989-10-23",1.2987,1.3207,1.2914,1.3061,316800.0],["1989-10-24",1.3061,1.3061,1.2694,1.2767,667200.0],["1989-10-25",1.2841,1.3134,1.2841,1.2987,256000.0],["1989-10-26",1.3061,1.3207,1.3061,1.3061,816000.0],["1989-10-27",1.3061,1.3207,1.2987,1.2987,574400.0],["1989-10-30",1.2987,1.3134,1.2987,1.3061,374400.0],["1989-10-31",1.3061,1.3207,1.2987,1.2987,619200.0],["1989-11-01",1.2987,1.3134,1.2987,1.3134,228800.0],["1989-11-02",1.3134,1.3281,1.3061,1.3281,732800.0],["1989-11-03",1.3281,1.3648,1.3134,1.3428,1340800.0],["1989-11-06",1.3428,1.3574,1.3354,1.3428,1006400.0],["1989-11-07",1.3428,1.3501,1.3281,1.3464,889600.0],["1989-11-08",1.3464,1.3794,1.3428,1.3648,1667200.0],["1989-11-09",1.3648,1.4088,1.3648,1.3794,948800.0],["1989-11-10",1.3794,1.4015,1.3794,1.4015,1211200.0],["1989-11-13",1.4015,1.4161,1.3941,1.4161,1160000.0],["1989-11-14",1.4161,1.4381,1.4161,1.4381,1094400.0],["1989-11-15",1.4381,1.4455,1.4235,1.4381,1923200.0],["1989-11-16",1.4381,1.4528,1.4235,1.4455,1424000.0],["1989-11-17",1.4455,1.4455,1.4308,1.4345,1563200.0],["1989-11-20",1.4345,1.4455,1.3941,1.4381,1504000.0],["1989-11-21",1.4381,1.4381,1.4235,1.4235,1140800.0],["1989-11-22",1.4235,1.4381,1.4235,1.4235,1270400.0],["1989-11-24",1.4235,1.4308,1.4235,1.4308,382400.0],["1989-11-27",1.4308,1.4381,1.4235,1.4308,1124800.0],["1989-11-28",1.4308,1.4381,1.4198,1.4308,2768000.0],["1989-11-29",1.4308,1.4455,1.4235,1.4455,3496000.0],["1989-11-30",1.4455,1.4785,1.4308,1.4675,1969600.0],["1989-12-01",1.4675,1.5335,1.4602,1.5335,1516800.0],["1989-12-04",1.5335,1.5335,1.5115,1.5262,2326400.0],["1989-12-05",1.5262,1.5335,1.4822,1.4822,1201600.0],["1989-12-06",1.4822,1.5225,1.4822,1.5115,1428800.0],["1989-12-07",1.5115,1.5335,1.5115,1.5335,872000.0],["1989-12-08",1.5335,1.5555,1.5262,1.5409,1792000.0],["1989-12-11",1.5409,1.5739,1.5409,1.5555,1598400.0],["1989-12-12",1.5555,1.5702,1.5555,1.5555,2113600.0],["1989-12-13",1.5555,1.5776,1.5555,1.5592,3718400.0],["1989-12-14",1.5592,1.5702,1.5482,1.5702,329600.0],["1989-12-15",1.5702,1.5702,1.5482,1.5482,616000.0],["1989-12-18",1.5482,1.5629,1.5189,1.5262,2752000.0],["1989-12-19",1.5262,1.5335,1.4968,1.5042,1686400.0],["1989-12-20",1.5042,1.5299,1.5042,1.5262,1668800.0],["1989-12-21",1.5262,1.5335,1.5189,1.5189,2515200.0],["1989-12-22",1.5189,1.5335,1.5115,1.5115,353600.0],["1989-12-26",1.5115,1.5189,1.5042,1.5042,209600.0],["1989-12-27",1.5042,1.5115,1.4968,1.5042,1294400.0],["1989-12-28",1.4968,1.4968,1.4748,1.4968,1297600.0],["1989-12-29",1.4968,1.5152,1.4822,1.5115,1243200.0],["1990-01-02",1.5115,1.5115,1.4895,1.5042,569600.0],["1990-01-03",1.5042,1.5115,1.4968,1.4968,1988800.0],["1990-01-04",1.4968,1.5115,1.4968,1.5042,355200.0],["1990-01-05",1.5042,1.5115,1.4895,1.4895,3070400.0],["1990-01-08",1.4895,1.5042,1.4822,1.4895,3081600.0],["1990-01-09",1.4895,1.4968,1.4235,1.4235,2798400.0],["1990-01-10",1.4235,1.4235,1.2987,1.3061,5043200.0],["1990-01-11",1.3134,1.3428,1.3134,1.3134,7345600.0],["1990-01-12",1.3134,1.3207,1.2731,1.3207,7579200.0],["1990-01-15",1.3207,1.3207,1.2914,1.2987,1875200.0],["1990-01-16",1.2987,1.3061,1.2767,1.3061,1824000.0],["1990-01-17",1.3061,1.3207,1.2987,1.3207,1185600.0],["1990-01-18",1.3207,1.3281,1.2987,1.3207,2022400.0],["1990-01-19",1.3207,1.3501,1.3207,1.3501,1683200.0],["1990-01-22",1.3648,1.3648,1.2914,1.3207,817600.0],["1990-01-23",1.3207,1.3354,1.2987,1.3061,1204000.0],["1990-01-24",1.2914,1.2914,1.262,1.2767,4342400.0],["1990-01-25",1.2767,1.3061,1.2474,1.2474,2132000.0],["1990-01-26",1.2474,1.262,1.174,1.218,3225600.0],["1990-01-29",1.218,1.218,1.1593,1.2033,2889600.0],["1990-01-30",1.2033,1.2033,1.174,1.174,1430400.0],["1990-01-31",1.174,1.218,1.174,1.2033,349600.0],["1990-02-01",1.2033,1.2033,1.174,1.1887,1361600.0],["1990-02-02",1.1887,1.2033,1.1446,1.1446,605600.0],["1990-02-05",1.1446,1.174,1.13,1.1593,1244800.0],["1990-02-06",1.1593,1.1593,1.13,1.1593,2666400.0],["1990-02-07",1.1593,1.1593,1.1446,1.1593,1289600.0],["1990-02-08",1.1593,1.1593,1.1006,1.1006,3352000.0],["1990-02-09",1.1446,1.2033,1.1446,1.1887,3427200.0],["1990-02-12",1.1887,1.218,1.1887,1.218,338400.0],["1990-02-13",1.218,1.2474,1.2033,1.2327,760000.0],["1990-02-14",1.2327,1.2327,1.2033,1.218,1318400.0],["1990-02-15",1.218,1.2327,1.2033,1.2327,100000.0],["1990-02-16",1.2327,1.2914,1.2033,1.262,414400.0],["1990-02-20",1.262,1.3061,1.2474,1.3061,427200.0],["1990-02-21",1.3061,1.3061,1.262,1.2767,292800.0],["1990-02-22",1.2767,1.3207,1.2767,1.2767,1124800.0],["1990-02-23",1.2767,1.2914,1.2547,1.262,1446400.0],["1990-02-26",1.262,1.2767,1.2474,1.2767,1672000.0],["1990-02-27",1.2767,1.2767,1.2474,1.2767,699200.0],["1990-02-28",1.2767,1.2767,1.2474,1.2474,1520000.0],["1990-03-01",1.2474,1.2767,1.2474,1.2474,1500800.0],["1990-03-02",1.2474,1.2767,1.2474,1.2767,910400.0],["1990-03-05",1.2767,1.2767,1.2474,1.2474,713600.0],["1990-03-06",1.2474,1.262,1.2327,1.2327,801600.0],["1990-03-07",1.2327,1.2474,1.2254,1.2474,1176800.0],["1990-03-08",1.2474,1.2474,1.2033,1.2033,1120000.0],["1990-03-09",1.2033,1.2327,1.1887,1.2033,1103200.0],["1990-03-12",1.2033,1.2033,1.1887,1.196,3487200.0],["1990-03-13",1.196,1.2107,1.174,1.1887,1752000.0],["1990-03-14",1.1887,1.2474,1.1813,1.2474,2656800.0],["1990-03-15",1.2327,1.2327,1.1887,1.2033,903200.0],["1990-03-16",1.2033,1.218,1.1887,1.1887,1107200.0],["1990-03-19",1.1887,1.218,1.1813,1.196,1525600.0],["1990-03-20",1.196,1.218,1.1887,1.2033,488800.0],["1990-03-21",1.2033,1.218,1.1887,1.1887,772000.0],["1990-03-22",1.1887,1.218,1.1887,1.1887,614400.0],["1990-03-23",1.1887,1.218,1.1887,1.2107,2490400.0],["1990-03-26",1.218,1.218,1.1887,1.218,116000.0],["1990-03-27",1.2098,1.2098,1.195,1.2098,642400.0],["1990-03-28",1.2098,1.2098,1.195,1.2098,291200.0],["1990-03-29",1.2098,1.2245,1.195,1.2098,1314400.0],["1990-03-30",1.2393,1.2983,1.195,1.2983,984800.0],["1990-04-02",1.254,1.2983,1.254,1.2688,249600.0],["1990-04-03",1.2983,1.3868,1.2983,1.3573,674400.0],["1990-04-04",1.3868,1.3868,1.3425,1.3425,231200.0],["1990-04-05",1.372,1.3794,1.3425,1.372,256800.0],["1990-04-06",1.3868,1.4016,1.3573,1.372,213600.0],["1990-04-09",1.372,1.4163,1.372,1.3868,405600.0],["1990-04-10",1.3868,1.4163,1.3425,1.3425,1288800.0],["1990-04-11",1.372,1.372,1.3425,1.372,503200.0],["1990-04-12",1.3425,1.4016,1.3278,1.3425,772800.0],["1990-04-16",1.313,1.3425,1.2835,1.2983,956800.0],["1990-04-17",1.2835,1.2983,1.2466,1.2835,1268800.0],["1990-04-18",1.2835,1.2983,1.254,1.254,1003200.0],["1990-04-19",1.2835,1.2835,1.254,1.2688,1481600.0],["1990-04-20",1.254,1.2835,1.254,1.2762,1586400.0],["1990-04-23",1.254,1.2835,1.254,1.2835,360000.0],["1990-04-24",1.254,1.3278,1.254,1.313,401600.0],["1990-04-25",1.2983,1.313,1.2466,1.254,1365600.0],["1990-04-26",1.254,1.2688,1.2466,1.2688,720000.0],["1990-04-27",1.2688,1.2835,1.254,1.2835,84000.0],["1990-04-30",1.254,1.2688,1.195,1.2171,811200.0],["1990-05-01",1.254,1.2688,1.2393,1.2393,1284000.0],["1990-05-02",1.2688,1.2688,1.2393,1.2688,84800.0],["1990-05-03",1.2688,1.313,1.2393,1.2983,1129600.0],["1990-05-04",1.2983,1.3425,1.2983,1.313,1254400.0],["1990-05-07",1.2983,1.3425,1.2983,1.313,1332800.0],["1990-05-08",1.313,1.3278,1.313,1.313,659200.0],["1990-05-09",1.313,1.3278,1.313,1.313,235200.0],["1990-05-10",1.3278,1.3278,1.2983,1.313,1502400.0],["1990-05-11",1.313,1.4163,1.313,1.4163,2388800.0],["1990-05-14",1.4163,1.4163,1.3868,1.3868,1055200.0],["1990-05-15",1.3868,1.4163,1.3868,1.3868,2167200.0],["1990-05-16",1.4016,1.4016,1.372,1.4016,1140800.0],["1990-05-17",1.4016,1.4016,1.372,1.372,1189600.0],["1990-05-18",1.4016,1.4016,1.372,1.3868,236800.0],["1990-05-21",1.372,1.4016,1.372,1.372,1284000.0],["1990-05-22",1.4016,1.4016,1.3573,1.3868,318400.0],["1990-05-23",1.3868,1.3868,1.3573,1.3573,285600.0],["1990-05-24",1.372,1.372,1.313,1.313,406400.0],["1990-05-25",1.3425,1.3425,1.2983,1.2983,71200.0],["1990-05-29",1.2983,1.3278,1.2835,1.313,908800.0],["1990-05-30",1.2983,1.3278,1.2983,1.313,932800.0],["1990-05-31",1.313,1.3868,1.313,1.372,1857600.0],["1990-06-01",1.3868,1.3868,1.3573,1.3573,2089600.0],["1990-06-04",1.3868,1.4016,1.3425,1.4016,412000.0],["1990-06-05",1.3868,1.4311,1.372,1.4163,1700000.0],["1990-06-06",1.4016,1.4458,1.4016,1.4089,1254400.0],["1990-06-07",1.4311,1.4311,1.4016,1.4016,653600.0],["1990-06-08",1.4016,1.4311,1.4016,1.4016,769600.0],["1990-06-11",1.3868,1.4311,1.3868,1.4163,347200.0],["1990-06-12",1.4311,1.4606,1.4163,1.4458,859200.0],["1990-06-13",1.4753,1.5638,1.4753,1.4901,2042400.0],["1990-06-14",1.4901,1.5343,1.4901,1.527,736000.0],["1990-06-15",1.5048,1.527,1.5048,1.5048,784800.0],["1990-06-18",1.5048,1.5343,1.5048,1.5048,442400.0],["1990-06-19",1.4901,1.5196,1.4901,1.5196,1520000.0],["1990-06-20",1.5343,1.5343,1.4753,1.4901,392800.0],["1990-06-21",1.4753,1.5048,1.4753,1.4901,451200.0],["1990-06-22",1.4753,1.5196,1.4753,1.5048,384000.0],["1990-06-25",1.4971,1.5268,1.4823,1.5119,1469600.0],["1990-06-26",1.5268,1.5416,1.4971,1.5268,752000.0],["1990-06-27",1.4971,1.5268,1.4971,1.5268,400800.0],["1990-06-28",1.5119,1.5416,1.5119,1.5416,340800.0],["1990-06-29",1.5416,1.5416,1.4971,1.4971,293600.0],["1990-07-02",1.5268,1.5268,1.4971,1.4971,330400.0],["1990-07-03",1.4971,1.5119,1.4823,1.4897,514400.0],["1990-07-05",1.4897,1.5119,1.4823,1.4971,376000.0],["1990-07-06",1.4675,1.4971,1.4526,1.4675,612800.0],["1990-07-09",1.4675,1.5268,1.4675,1.5045,414400.0],["1990-07-10",1.5268,1.5268,1.4971,1.4971,497600.0],["1990-07-11",1.4823,1.4971,1.4675,1.4971,232000.0],["1990-07-12",1.4971,1.5119,1.4675,1.4823,81600.0],["1990-07-13",1.5119,1.5119,1.4378,1.4675,620000.0],["1990-07-16",1.4675,1.5268,1.4526,1.5268,1778400.0],["1990-07-17",1.4971,1.5268,1.4971,1.4971,368000.0],["1990-07-18",1.4823,1.5119,1.4823,1.5045,496800.0],["1990-07-19",1.5119,1.5119,1.4675,1.5119,167200.0],["1990-07-20",1.5119,1.5119,1.4823,1.4823,48000.0],["1990-07-23",1.4823,1.4971,1.4526,1.4526,403200.0],["1990-07-24",1.4526,1.4823,1.4526,1.4675,364000.0],["1990-07-25",1.4526,1.4823,1.4526,1.4675,51200.0],["1990-07-26",1.4526,1.4823,1.4526,1.4526,36000.0],["1990-07-27",1.4526,1.5119,1.4526,1.4971,1166400.0],["1990-07-30",1.4675,1.4971,1.4675,1.4675,100800.0],["1990-07-31",1.4971,1.4971,1.4675,1.4971,286400.0],["1990-08-01",1.4971,1.4971,1.4675,1.4971,284800.0],["1990-08-02",1.4971,1.4971,1.4675,1.4675,928800.0],["1990-08-03",1.4675,1.4823,1.3637,1.423,1438400.0],["1990-08-06",1.3785,1.3785,1.3118,1.3118,572000.0],["1990-08-07",1.3489,1.3489,1.3044,1.3044,2053600.0],["1990-08-08",1.3341,1.3489,1.3044,1.3489,433600.0],["1990-08-09",1.3637,1.3637,1.3192,1.3341,350400.0],["1990-08-10",1.3489,1.3489,1.3192,1.3415,730400.0],["1990-08-13",1.3341,1.3341,1.3044,1.3192,187200.0],["1990-08-14",1.3489,1.3637,1.3267,1.3489,780000.0],["1990-08-15",1.3637,1.3637,1.3341,1.3341,166400.0],["1990-08-16",1.3637,1.3637,1.3044,1.3341,77600.0],["1990-08-17",1.3044,1.3044,1.2748,1.2896,681600.0],["1990-08-20",1.2599,1.2896,1.2303,1.2451,484000.0],["1990-08-21",1.2155,1.2303,1.1858,1.2155,750400.0],["1990-08-22",1.1858,1.2155,1.1414,1.1562,318400.0],["1990-08-23",1.1117,1.1414,1.0673,1.0821,488000.0],["1990-08-24",1.1265,1.1858,1.1117,1.1265,5359200.0],["1990-08-27",1.1562,1.1858,1.1265,1.171,393600.0],["1990-08-28",1.171,1.2007,1.1562,1.2007,502400.0],["1990-08-29",1.171,1.2303,1.171,1.2303,182400.0],["1990-08-30",1.2303,1.2303,1.2007,1.2007,86400.0],["1990-08-31",1.2155,1.2155,1.1858,1.1858,236000.0],["1990-09-04",1.1858,1.2007,1.171,1.2007,893600.0],["1990-09-05",1.2155,1.2748,1.2007,1.2748,427200.0],["1990-09-06",1.2451,1.2748,1.2303,1.26,348000.0],["1990-09-07",1.2303,1.2748,1.2303,1.2451,133600.0],["1990-09-10",1.2599,1.2896,1.2451,1.2451,571200.0],["1990-09-11",1.2748,1.2748,1.2748,1.2748,8000.0],["1990-09-12",1.2748,1.297,1.2451,1.26,304800.0],["1990-09-13",1.2451,1.2599,1.2303,1.2525,355200.0],["1990-09-14",1.2303,1.2599,1.2303,1.2451,344800.0],["1990-09-17",1.2599,1.2896,1.2303,1.2748,318400.0],["1990-09-18",1.2748,1.2896,1.2451,1.2822,242400.0],["1990-09-19",1.2748,1.2896,1.26,1.26,249600.0],["1990-09-20",1.2599,1.3044,1.2599,1.2748,600000.0],["1990-09-21",1.2748,1.3044,1.2748,1.2822,768000.0],["1990-09-24",1.2819,1.2893,1.267,1.2819,411200.0],["1990-09-25",1.2819,1.2968,1.2521,1.2595,1742400.0],["1990-09-26",1.2819,1.2819,1.2446,1.2521,772800.0],["1990-09-27",1.2521,1.267,1.2372,1.2446,784800.0],["1990-09-28",1.2372,1.2819,1.2223,1.2595,2209600.0],["1990-10-01",1.267,1.2968,1.267,1.267,115200.0],["1990-10-02",1.267,1.3415,1.267,1.3117,404800.0],["1990-10-03",1.3266,1.3415,1.2968,1.3266,545600.0],["1990-10-04",1.3117,1.3266,1.3117,1.3191,184800.0],["1990-10-05",1.3042,1.3266,1.2968,1.2968,150400.0],["1990-10-08",1.3266,1.3266,1.2968,1.2968,352800.0],["1990-10-09",1.3117,1.3415,1.2968,1.3415,484800.0],["1990-10-10",1.3117,1.3415,1.3117,1.3415,658400.0],["1990-10-11",1.3266,1.3564,1.3266,1.3266,593600.0],["1990-10-12",1.3266,1.3415,1.2968,1.3042,4264800.0],["1990-10-15",1.3117,1.3117,1.267,1.267,238400.0],["1990-10-16",1.2819,1.2819,1.2372,1.2521,1968000.0],["1990-10-17",1.2372,1.2521,1.2372,1.2372,984000.0],["1990-10-18",1.2372,1.267,1.2372,1.2521,1397600.0],["1990-10-19",1.2744,1.2968,1.2521,1.2819,1149600.0],["1990-10-22",1.2819,1.3415,1.267,1.3415,2284000.0],["1990-10-23",1.3117,1.3564,1.3117,1.3191,1653600.0],["1990-10-24",1.2968,1.3266,1.2968,1.2968,134400.0],["1990-10-25",1.3266,1.3266,1.267,1.2819,725600.0],["1990-10-26",1.2521,1.267,1.2223,1.2372,1716000.0],["1990-10-29",1.2372,1.2521,1.1925,1.2074,368000.0],["1990-10-30",1.1925,1.2223,1.1775,1.2074,61600.0],["1990-10-31",1.2223,1.2372,1.2074,1.2223,506400.0],["1990-11-01",1.2372,1.2521,1.2223,1.2521,883200.0],["1990-11-02",1.2372,1.2968,1.2372,1.2819,404800.0],["1990-11-05",1.2968,1.3266,1.267,1.3266,316800.0],["1990-11-06",1.3415,1.3415,1.3117,1.3117,193600.0],["1990-11-07",1.3266,1.3266,1.2968,1.3266,64800.0],["1990-11-08",1.2968,1.2968,1.267,1.267,160800.0],["1990-11-09",1.2819,1.2968,1.267,1.267,107200.0],["1990-11-12",1.2968,1.3117,1.267,1.3117,291200.0],["1990-11-13",1.3117,1.3415,1.3117,1.3266,89600.0],["1990-11-14",1.3117,1.3415,1.3117,1.3266,195200.0],["1990-11-15",1.3415,1.3564,1.3266,1.3564,196000.0],["1990-11-16",1.3564,1.3564,1.3266,1.3564,501600.0],["1990-11-19",1.3266,1.3564,1.3266,1.3564,243200.0],["1990-11-20",1.3564,1.3564,1.3266,1.3415,367200.0],["1990-11-21",1.3415,1.3564,1.3266,1.3415,1104800.0],["1990-11-23",1.3415,1.3564,1.3415,1.3415,144000.0],["1990-11-26",1.3117,1.3415,1.2968,1.3117,312800.0],["1990-11-27",1.3266,1.4011,1.3266,1.3713,2072800.0],["1990-11-28",1.4011,1.4011,1.3713,1.3862,171200.0],["1990-11-29",1.3862,1.4011,1.3713,1.3862,138400.0],["1990-11-30",1.3713,1.4011,1.3713,1.3713,510400.0],["1990-12-03",1.4011,1.416,1.3862,1.416,367200.0],["1990-12-04",1.3862,1.4458,1.3862,1.4458,1666400.0],["1990-12-05",1.4458,1.4906,1.416,1.4831,1456800.0],["1990-12-06",1.4757,1.5204,1.4757,1.5055,716000.0],["1990-12-07",1.5055,1.5055,1.4757,1.4757,528000.0],["1990-12-10",1.5055,1.5055,1.4757,1.5055,86400.0],["1990-12-11",1.4757,1.4906,1.4608,1.4608,524000.0],["1990-12-12",1.4757,1.4757,1.4458,1.4757,121600.0],["1990-12-13",1.4608,1.4757,1.4458,1.4608,840000.0],["1990-12-14",1.4384,1.4608,1.4309,1.4309,1440800.0],["1990-12-17",1.4309,1.4608,1.416,1.4608,401600.0],["1990-12-18",1.4458,1.4458,1.416,1.4309,273600.0],["1990-12-19",1.4309,1.5353,1.416,1.5055,861600.0],["1990-12-20",1.5055,1.5353,1.4608,1.5055,1389600.0],["1990-12-21",1.5133,1.5582,1.5133,1.5282,1172800.0],["1990-12-24",1.5432,1.5582,1.5282,1.5282,1154400.0],["1990-12-26",1.5282,1.5582,1.5282,1.5582,36800.0],["1990-12-27",1.5282,1.5582,1.5282,1.5432,401600.0],["1990-12-28",1.5282,1.5732,1.5282,1.5432,1020000.0],["1990-12-31",1.5432,1.5732,1.5432,1.5432,453600.0],["1991-01-02",1.5432,1.5732,1.5432,1.5657,1804800.0],["1991-01-03",1.5582,1.5732,1.5282,1.5582,1880000.0],["1991-01-04",1.5732,1.5732,1.5432,1.5582,515200.0],["1991-01-07",1.5432,1.5582,1.4983,1.4983,1128000.0],["1991-01-08",1.5282,1.5282,1.4683,1.4833,2101600.0],["1991-01-09",1.4833,1.5133,1.4683,1.4833,927200.0],["1991-01-10",1.4833,1.5432,1.4833,1.5133,2980000.0],["1991-01-11",1.5133,1.5282,1.4983,1.5208,2871200.0],["1991-01-14",1.4983,1.4983,1.4683,1.4983,925600.0],["1991-01-15",1.4833,1.5133,1.4683,1.5133,1853600.0],["1991-01-16",1.4833,1.5432,1.4833,1.5357,3898400.0],["1991-01-17",1.5732,1.6181,1.5432,1.6181,2571200.0],["1991-01-18",1.5882,1.6781,1.5732,1.6781,3773600.0],["1991-01-21",1.6331,1.6631,1.6331,1.6481,2969600.0],["1991-01-22",1.6631,1.6631,1.6331,1.6631,2519200.0],["1991-01-23",1.6331,1.6931,1.6331,1.6931,3572000.0],["1991-01-24",1.6931,1.7755,1.6631,1.738,2813600.0],["1991-01-25",1.723,1.783,1.723,1.7605,922400.0],["1991-01-28",1.768,1.768,1.6931,1.723,1620800.0],["1991-01-29",1.6931,1.723,1.6931,1.708,1845600.0],["1991-01-30",1.6931,1.7755,1.6931,1.723,6431200.0],["1991-01-31",1.753,1.7979,1.753,1.7979,2060800.0],["1991-02-01",1.7979,1.7979,1.723,1.7455,2498400.0],["1991-02-04",1.738,1.8279,1.738,1.8129,3602400.0],["1991-02-05",1.8279,1.8429,1.7979,1.8204,2232000.0],["1991-02-06",1.7979,1.9178,1.7979,1.9178,2000000.0],["1991-02-07",1.8878,1.9178,1.8579,1.8878,852000.0],["1991-02-08",1.8429,1.8878,1.8429,1.8728,789600.0],["1991-02-11",1.8728,1.9028,1.8579,1.8728,879200.0],["1991-02-12",1.9028,1.9028,1.8429,1.8579,2060800.0],["1991-02-13",1.8579,1.8579,1.8129,1.8429,308000.0],["1991-02-14",1.8429,1.8429,1.7979,1.8129,1434400.0],["1991-02-15",1.8429,1.8878,1.8129,1.8579,1057600.0],["1991-02-19",1.8654,1.8878,1.8579,1.8728,1679200.0],["1991-02-20",1.8728,1.8728,1.7979,1.7979,912000.0],["1991-02-21",1.768,1.8129,1.768,1.8129,794400.0],["1991-02-22",1.783,1.8579,1.783,1.8579,704800.0],["1991-02-25",1.8429,1.8728,1.8429,1.8728,231200.0],["1991-02-26",1.8429,1.9103,1.8429,1.9028,962400.0],["1991-02-27",1.8953,2.0077,1.8878,2.0077,809600.0],["1991-02-28",1.9927,2.0676,1.9927,2.0676,3841600.0],["1991-03-01",2.0377,2.1126,2.0377,2.1126,1289600.0],["1991-03-04",2.0826,2.1126,2.0227,2.0526,824000.0],["1991-03-05",2.0227,2.0826,2.0227,2.0526,2116800.0],["1991-03-06",2.0826,2.1126,1.9927,1.9927,1153600.0],["1991-03-07",1.9777,2.0526,1.9777,2.0377,833600.0],["1991-03-08",2.0227,2.0826,2.0227,2.0526,753600.0],["1991-03-11",2.0526,2.0826,2.0377,2.0452,498400.0],["1991-03-12",2.0227,2.0526,1.9777,1.9777,1931200.0],["1991-03-13",1.9777,2.0227,1.9777,2.0227,459200.0],["1991-03-14",2.0377,2.0526,2.0077,2.0227,106400.0],["1991-03-15",2.0227,2.0227,1.9927,2.0227,1263200.0],["1991-03-18",2.0227,2.1575,2.0077,2.0826,1678400.0],["1991-03-19",2.0676,2.1725,2.0377,2.1725,788800.0],["1991-03-20",2.1425,2.1725,2.1276,2.1575,377600.0],["1991-03-21",2.1725,2.2474,2.1575,2.2474,2236000.0],["1991-03-22",2.2324,2.2474,2.1875,2.2175,1286400.0],["1991-03-25",2.2175,2.2624,2.2025,2.2474,883200.0],["1991-03-26",2.2324,2.3373,2.2324,2.3223,1555200.0],["1991-03-27",2.3301,2.3752,2.3301,2.3452,804800.0],["1991-03-28",2.3903,2.4354,2.3602,2.4354,634400.0],["1991-04-01",2.3903,2.4354,2.3602,2.4053,1844800.0],["1991-04-02",2.4053,2.4053,2.3753,2.4053,2044000.0],["1991-04-03",2.3903,2.4354,2.3903,2.4354,1321600.0],["1991-04-04",2.4053,2.4354,2.4053,2.4204,1937600.0],["1991-04-05",2.4053,2.4354,2.3903,2.3903,1155200.0],["1991-04-08",2.3903,2.4203,2.3903,2.4053,818400.0],["1991-04-09",2.3903,2.4203,2.3753,2.3903,1341600.0],["1991-04-10",2.3602,2.3903,2.285,2.3001,1244800.0],["1991-04-11",2.3151,2.3452,2.285,2.3151,1004000.0],["1991-04-12",2.3151,2.3452,2.285,2.3001,866400.0],["1991-04-15",2.2851,2.3151,2.2851,2.2926,822400.0],["1991-04-16",2.2851,2.3001,2.27,2.27,1020000.0],["1991-04-17",2.3001,2.3001,2.255,2.255,1616800.0],["1991-04-18",2.2851,2.2851,2.2099,2.2249,964800.0],["1991-04-19",2.2399,2.2399,2.2099,2.2399,314400.0],["1991-04-22",2.2249,2.2249,2.1798,2.2249,833600.0],["1991-04-23",2.1949,2.2249,2.1949,2.2249,904800.0],["1991-04-24",2.2099,2.27,2.2099,2.27,368000.0],["1991-04-25",2.24,2.3151,2.24,2.2851,1076800.0],["1991-04-26",2.3001,2.3001,2.27,2.2851,673600.0],["1991-04-29",2.27,2.3301,2.27,2.3001,990400.0],["1991-04-30",2.2851,2.3302,2.27,2.2851,1078400.0],["1991-05-01",2.2851,2.3302,2.2851,2.3302,508800.0],["1991-05-02",2.3452,2.3602,2.3301,2.3602,956000.0],["1991-05-03",2.3452,2.3452,2.3001,2.3151,547200.0],["1991-05-06",2.3001,2.3151,2.3001,2.3151,689600.0],["1991-05-07",2.3301,2.3301,2.255,2.255,940800.0],["1991-05-08",2.255,2.2851,2.2249,2.2249,150400.0],["1991-05-09",2.255,2.285,2.2399,2.255,272800.0],["1991-05-10",2.3001,2.3001,2.27,2.27,422400.0],["1991-05-13",2.285,2.285,2.2249,2.255,623200.0],["1991-05-14",2.24,2.2475,2.2099,2.2249,839200.0],["1991-05-15",2.24,2.24,2.1047,2.1047,587200.0],["1991-05-16",2.1648,2.1798,2.1197,2.1573,2457600.0],["1991-05-17",2.1798,2.1798,2.1498,2.1648,276000.0],["1991-05-20",2.1648,2.2099,2.1648,2.1949,599200.0],["1991-05-21",2.1648,2.2099,2.1648,2.1798,668800.0],["1991-05-22",2.1949,2.255,2.1949,2.255,288000.0],["1991-05-23",2.255,2.27,2.2099,2.2249,729600.0],["1991-05-24",2.2249,2.255,2.2249,2.2399,278400.0],["1991-05-28",2.2099,2.3151,2.2099,2.2926,1196000.0],["1991-05-29",2.27,2.3151,2.27,2.3151,411200.0],["1991-05-30",2.3151,2.3301,2.3001,2.3151,2060000.0],["1991-05-31",2.27,2.3001,2.2399,2.2399,1378400.0],["1991-06-03",2.2249,2.24,2.1949,2.1949,552000.0],["1991-06-04",2.1949,2.255,2.1949,2.2399,635200.0],["1991-06-05",2.2851,2.3752,2.255,2.3602,1304000.0],["1991-06-06",2.3602,2.4354,2.3602,2.3978,521600.0],["1991-06-07",2.3752,2.4053,2.3452,2.3602,428800.0],["1991-06-10",2.3903,2.3903,2.3302,2.3302,356000.0],["1991-06-11",2.3602,2.3752,2.3301,2.3452,713600.0],["1991-06-12",2.3001,2.3452,2.3001,2.3001,473600.0],["1991-06-13",2.3151,2.3753,2.3151,2.3302,330400.0],["1991-06-14",2.3602,2.4203,2.3452,2.3903,466400.0],["1991-06-17",2.3903,2.4654,2.3903,2.4504,1476000.0],["1991-06-18",2.4203,2.5406,2.4203,2.5181,1589600.0],["1991-06-19",2.5105,2.5556,2.4955,2.5406,1884800.0],["1991-06-20",2.5105,2.5256,2.4805,2.5105,2418400.0],["1991-06-21",2.4955,2.5256,2.4504,2.4504,516000.0],["1991-06-24",2.4444,2.4746,2.3991,2.3991,3379200.0],["1991-06-25",2.4142,2.4293,2.3991,2.4067,468000.0],["1991-06-26",2.384,2.4142,2.3538,2.3689,1126400.0],["1991-06-27",2.3689,2.4293,2.3689,2.4293,1040800.0],["1991-06-28",2.384,2.4444,2.384,2.4142,836800.0],["1991-07-01",2.4444,2.5047,2.4142,2.5047,1848000.0],["1991-07-02",2.5047,2.5349,2.4746,2.5198,1535200.0],["1991-07-03",2.5047,2.5047,2.4444,2.4746,1732800.0],["1991-07-05",2.4444,2.4595,2.4444,2.4444,1371200.0],["1991-07-08",2.4142,2.5047,2.4142,2.5047,456800.0],["1991-07-09",2.5349,2.55,2.4444,2.4444,567200.0],["1991-07-10",2.4519,2.4746,2.4142,2.4746,601600.0],["1991-07-11",2.5047,2.5047,2.4595,2.4595,627200.0],["1991-07-12",2.4595,2.5198,2.4595,2.5198,828000.0],["1991-07-15",2.5349,2.5349,2.5047,2.5047,136000.0],["1991-07-16",2.5198,2.5349,2.5047,2.5349,935200.0],["1991-07-17",2.5047,2.55,2.5047,2.55,933600.0],["1991-07-18",2.5198,2.5651,2.5198,2.55,788000.0],["1991-07-19",2.5349,2.5651,2.5198,2.55,595200.0],["1991-07-22",2.5198,2.55,2.5198,2.5349,87200.0],["1991-07-23",2.5198,2.55,2.4896,2.4896,181600.0],["1991-07-24",2.5198,2.5198,2.4896,2.4896,277600.0],["1991-07-25",2.4896,2.5198,2.4746,2.5047,1624000.0],["1991-07-26",2.4746,2.5047,2.4746,2.5047,516000.0],["1991-07-29",2.5047,2.5047,2.4746,2.5047,222400.0],["1991-07-30",2.4746,2.5047,2.4746,2.4896,324800.0],["1991-07-31",2.5047,2.5047,2.4746,2.5047,810400.0],["1991-08-01",2.4896,2.5047,2.4595,2.4896,300800.0],["1991-08-02",2.5047,2.5047,2.4746,2.4746,1238400.0],["1991-08-05",2.4896,2.4896,2.4293,2.4746,769600.0],["1991-08-06",2.4444,2.5198,2.4444,2.4896,1396800.0],["1991-08-07",2.5047,2.5802,2.5047,2.5802,809600.0],["1991-08-08",2.55,2.6707,2.55,2.6556,872000.0],["1991-08-09",2.6858,2.7462,2.6707,2.716,973600.0],["1991-08-12",2.7009,2.8065,2.7009,2.7612,723200.0],["1991-08-13",2.7612,2.7763,2.716,2.7311,552800.0],["1991-08-14",2.7612,2.7914,2.7462,2.7612,1071200.0],["1991-08-15",2.7914,2.7914,2.7311,2.7612,263200.0],["1991-08-16",2.716,2.7462,2.6858,2.6933,560800.0],["1991-08-19",2.6254,2.6707,2.5802,2.6104,454400.0],["1991-08-20",2.6707,2.6858,2.6254,2.6858,666400.0],["1991-08-21",2.6858,2.716,2.6707,2.716,289600.0],["1991-08-22",2.6858,2.716,2.6707,2.6707,281600.0],["1991-08-23",2.6858,2.7009,2.6556,2.6858,208000.0],["1991-08-26",2.6556,2.7009,2.6556,2.6933,587200.0],["1991-08-27",2.7009,2.7311,2.6858,2.716,340000.0],["1991-08-28",2.6858,2.716,2.6858,2.716,976000.0],["1991-08-29",2.716,2.716,2.6858,2.7009,468800.0],["1991-08-30",2.716,2.716,2.6858,2.716,199200.0],["1991-09-03",2.716,2.716,2.6858,2.6858,247200.0],["1991-09-04",2.7009,2.7009,2.6707,2.7009,756000.0],["1991-09-05",2.6556,2.7009,2.6254,2.6405,756000.0],["1991-09-06",2.6556,2.6707,2.6254,2.6254,585600.0],["1991-09-09",2.6254,2.6707,2.6104,2.6556,702400.0],["1991-09-10",2.6707,2.6707,2.6104,2.6104,632000.0],["1991-09-11",2.6104,2.6405,2.6104,2.6104,424800.0],["1991-09-12",2.6556,2.6556,2.6104,2.6254,424800.0],["1991-09-13",2.6556,2.6556,2.6254,2.6556,268800.0],["1991-09-16",2.6556,2.6707,2.5651,2.5953,1592800.0],["1991-09-17",2.55,2.5651,2.4444,2.4746,2388000.0],["1991-09-18",2.4444,2.4896,2.3388,2.3388,2844800.0],["1991-09-19",2.3237,2.4293,2.3237,2.3991,3016000.0],["1991-09-20",2.4293,2.4293,2.384,2.3991,2348000.0],["1991-09-23",2.3991,2.4293,2.3689,2.3991,1154400.0],["1991-09-24",2.4082,2.4082,2.3325,2.3552,882400.0],["1991-09-25",2.3628,2.3779,2.3476,2.3552,1146400.0],["1991-09-26",2.3779,2.3779,2.3022,2.3022,866400.0],["1991-09-27",2.3325,2.3476,2.3173,2.3173,1482400.0],["1991-09-30",2.3476,2.3476,2.2719,2.3022,810400.0],["1991-10-01",2.2719,2.3325,2.2719,2.3022,2519200.0],["1991-10-02",2.287,2.3325,2.287,2.3173,1790400.0],["1991-10-03",2.287,2.3173,2.2719,2.3022,1375200.0],["1991-10-04",2.3022,2.3173,2.2719,2.3022,456000.0],["1991-10-07",2.287,2.3173,2.287,2.287,324000.0],["1991-10-08",2.3173,2.3173,2.287,2.3173,1455200.0],["1991-10-09",2.287,2.3476,2.287,2.3173,947200.0],["1991-10-10",2.3325,2.3476,2.3022,2.3173,1168800.0],["1991-10-11",2.3476,2.3476,2.3173,2.3476,358400.0],["1991-10-14",2.3779,2.3931,2.3476,2.3931,260000.0],["1991-10-15",2.3931,2.4233,2.3628,2.4233,752800.0],["1991-10-16",2.4233,2.4688,2.3931,2.4385,2700800.0],["1991-10-17",2.4385,2.4536,2.4082,2.4082,1161600.0],["1991-10-18",2.4385,2.4385,2.3628,2.3931,1014400.0],["1991-10-21",2.3931,2.4233,2.3779,2.4006,361600.0],["1991-10-22",2.3779,2.4612,2.3779,2.4385,960800.0],["1991-10-23",2.4233,2.4536,2.4082,2.4082,515200.0],["1991-10-24",2.4385,2.4385,2.4082,2.4385,140000.0],["1991-10-25",2.4385,2.4385,2.4082,2.4233,393600.0],["1991-10-28",2.4385,2.4385,2.4082,2.4385,296000.0],["1991-10-29",2.4082,2.4385,2.4082,2.4082,389600.0],["1991-10-30",2.4385,2.4688,2.4082,2.4536,1300000.0],["1991-10-31",2.4688,2.4991,2.4385,2.4839,836800.0],["1991-11-01",2.4839,2.5445,2.4839,2.5445,1291200.0],["1991-11-04",2.5445,2.5748,2.4991,2.5521,1875200.0],["1991-11-05",2.6202,2.6733,2.59,2.6505,1417600.0],["1991-11-06",2.6657,2.6808,2.6202,2.6808,856000.0],["1991-11-07",2.6808,2.7111,2.6505,2.7111,868800.0],["1991-11-08",2.7111,2.7566,2.7111,2.7111,1840800.0],["1991-11-11",2.7111,2.7566,2.7111,2.7566,666400.0],["1991-11-12",2.7566,2.802,2.7263,2.7566,971200.0],["1991-11-13",2.7263,2.7414,2.7111,2.7263,1007200.0],["1991-11-14",2.7111,2.7566,2.696,2.7566,1688000.0],["1991-11-15",2.7566,2.7566,2.6657,2.6657,1192800.0],["1991-11-18",2.6354,2.6808,2.5748,2.59,924800.0],["1991-11-19",2.59,2.6202,2.4688,2.5294,1432800.0],["1991-11-20",2.5597,2.59,2.5294,2.5294,1187200.0],["1991-11-21",2.5597,2.5748,2.5294,2.5672,2156800.0],["1991-11-22",2.5748,2.5748,2.5142,2.5142,1129600.0],["1991-11-25",2.5142,2.5445,2.4839,2.4839,2020800.0],["1991-11-26",2.5142,2.5142,2.4839,2.5142,687200.0],["1991-11-27",2.5142,2.5597,2.4991,2.4991,333600.0],["1991-11-29",2.5294,2.5294,2.4991,2.4991,70400.0],["1991-12-02",2.4991,2.59,2.4839,2.5748,1118400.0],["1991-12-03",2.6202,2.6202,2.5824,2.6051,2185600.0],["1991-12-04",2.6051,2.6202,2.5748,2.6202,524800.0],["1991-12-05",2.6202,2.6657,2.59,2.6505,581600.0],["1991-12-06",2.6657,2.7717,2.6354,2.7717,608000.0],["1991-12-09",2.7566,2.7869,2.7414,2.7717,1726400.0],["1991-12-10",2.7717,2.7717,2.7111,2.7566,479200.0],["1991-12-11",2.7566,2.7566,2.6657,2.7263,525600.0],["1991-12-12",2.7566,2.7566,2.7111,2.7338,203200.0],["1991-12-13",2.7566,2.7717,2.7111,2.7414,1078400.0],["1991-12-16",2.7868,2.802,2.696,2.7868,1603200.0],["1991-12-17",2.8171,2.8171,2.7717,2.802,288000.0],["1991-12-18",2.802,2.8171,2.7566,2.8171,311200.0],["1991-12-19",2.8171,2.8777,2.7868,2.8323,1084800.0],["1991-12-20",2.908,2.9837,2.8929,2.9383,1542400.0],["1991-12-23",2.9383,3.0443,2.9004,3.0292,1688000.0],["1991-12-24",3.0401,3.0553,3.0097,3.0249,705600.0],["1991-12-26",3.0249,3.0553,3.0249,3.0249,662400.0],["1991-12-27",3.0249,3.1769,3.0249,3.1465,780000.0],["1991-12-30",3.1769,3.2073,3.1465,3.1769,1327200.0],["1991-12-31",3.1769,3.2225,3.1617,3.2073,860800.0],["1992-01-02",3.1617,3.1921,3.1617,3.1921,752800.0],["1992-01-03",3.1617,3.1921,3.0857,3.0857,999200.0],["1992-01-06",3.1009,3.1313,3.0553,3.1161,848000.0],["1992-01-07",3.0705,3.1009,2.9641,2.9641,679200.0],["1992-01-08",2.9337,2.9945,2.8577,2.8881,1604800.0],["1992-01-09",2.8881,3.0249,2.8273,3.0173,3500800.0],["1992-01-10",2.9945,3.1465,2.9945,3.1465,1772000.0],["1992-01-13",3.1313,3.2225,3.1009,3.2225,2576000.0],["1992-01-14",3.2529,3.3441,3.2377,3.3289,2014400.0],["1992-01-15",3.3441,3.4049,3.3289,3.3897,1126400.0],["1992-01-16",3.4201,3.4353,3.2681,3.2681,3058400.0],["1992-01-17",3.2985,3.2985,3.1769,3.2225,2296800.0],["1992-01-20",3.2377,3.2681,3.1617,3.1617,1171200.0],["1992-01-21",3.2225,3.2529,3.0401,3.1009,1318800.0],["1992-01-22",3.1009,3.1313,3.0705,3.1313,688000.0],["1992-01-23",3.1617,3.1617,3.0401,3.1313,1133600.0],["1992-01-24",3.1313,3.1313,3.0401,3.0705,605200.0],["1992-01-27",3.0705,3.0705,3.0097,3.0705,1639600.0],["1992-01-28",3.0705,3.1009,3.0097,3.0705,637200.0],["1992-01-29",3.0401,3.1009,3.0097,3.0097,1288000.0],["1992-01-30",3.0705,3.1617,3.0097,3.1617,882000.0],["1992-01-31",3.1921,3.2225,3.1617,3.2225,863200.0],["1992-02-03",3.1921,3.2529,3.1009,3.2529,683600.0],["1992-02-04",3.3137,3.4049,3.2833,3.3441,970000.0],["1992-02-05",3.4049,3.4961,3.3745,3.4049,1130000.0],["1992-02-06",3.3745,3.4049,3.3441,3.3441,617200.0],["1992-02-07",3.3745,3.3745,3.2833,3.3441,261600.0],["1992-02-10",3.3441,3.3441,3.2529,3.2833,410800.0],["1992-02-11",3.2833,3.3441,3.1921,3.3441,437200.0],["1992-02-12",3.3137,3.5265,3.3137,3.4353,983600.0],["1992-02-13",3.4353,3.4353,3.2225,3.2225,551200.0],["1992-02-14",3.2529,3.2529,3.1617,3.2529,1128400.0],["1992-02-18",3.2529,3.2833,3.1921,3.2225,606400.0],["1992-02-19",3.2225,3.2225,3.1313,3.1617,314000.0],["1992-02-20",3.1313,3.1921,3.0705,3.1617,1003600.0],["1992-02-21",3.1009,3.1921,3.1009,3.1161,516400.0],["1992-02-24",3.1617,3.1617,3.0401,3.0705,866400.0],["1992-02-25",3.0401,3.1313,3.0401,3.1161,858400.0],["1992-02-26",3.1313,3.1921,3.0705,3.1617,584800.0],["1992-02-27",3.1617,3.1617,3.0705,3.1313,622000.0],["1992-02-28",3.1617,3.2225,3.1009,3.2073,483200.0],["1992-03-02",3.2225,3.2225,3.1617,3.2225,683600.0],["1992-03-03",3.1617,3.2833,3.1617,3.2225,435200.0],["1992-03-04",3.2225,3.2529,3.1313,3.1313,677600.0],["1992-03-05",3.1921,3.1921,3.1313,3.1921,619200.0],["1992-03-06",3.1313,3.2833,3.1313,3.2681,944800.0],["1992-03-09",3.2225,3.3137,3.2225,3.2985,690000.0],["1992-03-10",3.3137,3.4353,3.2529,3.4049,807200.0],["1992-03-11",3.4049,3.4049,3.3137,3.4049,510000.0],["1992-03-12",3.4049,3.4353,3.2833,3.3441,1070800.0],["1992-03-13",3.2833,3.3745,3.2833,3.3137,256800.0],["1992-03-16",3.3745,3.3745,3.1921,3.2529,621600.0],["1992-03-17",3.2529,3.2529,3.1921,3.2225,1042000.0],["1992-03-18",3.2225,3.2225,3.1617,3.1617,730000.0],["1992-03-19",3.2225,3.2225,3.0705,3.1009,1502400.0],["1992-03-20",3.1313,3.1313,3.0705,3.0705,694800.0],["1992-03-23",3.0705,3.1313,3.0705,3.0857,822400.0],["1992-03-24",3.0705,3.1009,3.0097,3.0401,424800.0],["1992-03-25",3.0511,3.1121,3.0511,3.0664,322400.0],["1992-03-26",3.0816,3.0816,3.0206,3.0511,411200.0],["1992-03-27",3.0816,3.0816,2.9901,3.0053,965600.0],["1992-03-30",3.0511,3.0511,2.9901,3.0511,396400.0],["1992-03-31",2.9901,3.0511,2.9901,3.0511,232800.0],["1992-04-01",3.0206,3.0511,2.9291,2.9901,708800.0],["1992-04-02",2.9901,3.0816,2.9901,2.9901,376800.0],["1992-04-03",3.0511,3.0511,2.9596,2.9596,340000.0],["1992-04-06",2.9596,2.9901,2.868,2.8986,672800.0],["1992-04-07",2.868,2.8986,2.7765,2.807,637200.0],["1992-04-08",2.807,2.868,2.7765,2.868,1442000.0],["1992-04-09",2.8986,2.8986,2.8375,2.8528,952400.0],["1992-04-10",2.868,2.9291,2.868,2.868,1040000.0],["1992-04-13",2.8986,3.0206,2.868,3.0206,942400.0],["1992-04-14",3.0206,3.1732,2.9901,3.1121,590000.0],["1992-04-15",3.1426,3.2342,3.0816,3.2342,547600.0],["1992-04-16",3.1732,3.2037,3.0816,3.0816,438000.0],["1992-04-20",3.1426,3.1426,2.868,2.9291,351200.0],["1992-04-21",2.9291,2.9291,2.868,2.868,146400.0],["1992-04-22",2.9291,2.9596,2.868,2.9291,402800.0],["1992-04-23",2.9596,2.9596,2.868,2.9291,107600.0],["1992-04-24",2.9291,2.9291,2.868,2.868,138000.0],["1992-04-27",2.868,2.9291,2.8375,2.868,475600.0],["1992-04-28",2.8375,2.8986,2.7765,2.807,385200.0],["1992-04-29",2.8375,2.8375,2.746,2.8223,634800.0],["1992-04-30",2.8375,2.8375,2.6545,2.6545,1074400.0],["1992-05-01",2.7155,2.7155,2.624,2.6697,918000.0],["1992-05-04",2.685,2.746,2.624,2.685,1401600.0],["1992-05-05",2.746,2.746,2.685,2.7155,1006000.0],["1992-05-06",2.7155,2.7155,2.6545,2.685,1136000.0],["1992-05-07",2.7155,2.7155,2.6545,2.7155,391600.0],["1992-05-08",2.7155,2.746,2.685,2.7155,422400.0],["1992-05-11",2.807,2.807,2.746,2.807,575200.0],["1992-05-12",2.807,2.868,2.746,2.8375,567600.0],["1992-05-13",2.8375,2.8375,2.685,2.7155,654000.0],["1992-05-14",2.746,2.7765,2.685,2.7765,545200.0],["1992-05-15",2.7765,2.7765,2.685,2.7002,513600.0],["1992-05-18",2.746,2.746,2.685,2.685,464800.0],["1992-05-19",2.746,2.807,2.685,2.807,572800.0],["1992-05-20",2.807,2.868,2.7765,2.8375,489200.0],["1992-05-21",2.8375,2.8375,2.685,2.7765,745200.0],["1992-05-22",2.746,2.807,2.685,2.7155,210400.0],["1992-05-26",2.746,2.746,2.6545,2.685,518800.0],["1992-05-27",2.746,2.746,2.685,2.685,250800.0],["1992-05-28",2.746,2.8375,2.685,2.8375,644000.0],["1992-05-29",2.8375,2.9901,2.807,2.9901,1493600.0],["1992-06-01",2.9901,3.0816,2.9291,3.0816,775600.0],["1992-06-02",3.0206,3.0816,3.0206,3.0511,552400.0],["1992-06-03",3.0206,3.0816,3.0206,3.0816,532800.0],["1992-06-04",3.0816,3.0816,3.0206,3.0206,642400.0],["1992-06-05",3.0206,3.0511,2.8375,2.9291,794000.0],["1992-06-08",2.9291,2.9596,2.868,2.9291,696400.0],["1992-06-09",2.8986,2.9596,2.7765,2.8375,744000.0],["1992-06-10",2.8375,2.8375,2.746,2.807,451600.0],["1992-06-11",2.807,2.807,2.7155,2.7155,255600.0],["1992-06-12",2.7765,2.8223,2.746,2.7765,430800.0],["1992-06-15",2.7765,2.7765,2.7155,2.746,679200.0],["1992-06-16",2.746,2.7765,2.746,2.7765,1155600.0],["1992-06-17",2.7765,2.7765,2.6545,2.7155,364800.0],["1992-06-18",2.7155,2.7155,2.5019,2.5172,1324000.0],["1992-06-19",2.5934,2.624,2.5324,2.5934,1839600.0],["1992-06-22",2.5934,2.5934,2.5019,2.5324,411600.0],["1992-06-23",2.5934,2.6545,2.5629,2.6545,1889600.0],["1992-06-24",2.6974,2.6974,2.6361,2.6667,658800.0],["1992-06-25",2.728,2.728,2.6361,2.6361,526000.0],["1992-06-26",2.728,2.728,2.6361,2.728,627200.0],["1992-06-29",2.6361,2.728,2.6361,2.6974,1240400.0],["1992-06-30",2.6974,2.728,2.6361,2.728,2870800.0],["1992-07-01",2.728,2.9119,2.6974,2.866,1081600.0],["1992-07-02",2.8506,3.0959,2.8506,3.0652,1858800.0],["1992-07-06",3.0346,3.0959,2.9119,3.0039,468800.0],["1992-07-07",2.9426,3.0346,2.9119,2.9426,851600.0],["1992-07-08",3.0039,3.0959,2.9426,3.0346,959200.0],["1992-07-09",3.0652,3.1265,3.0039,3.0346,672400.0],["1992-07-10",3.0652,3.0652,3.0039,3.0039,481600.0],["1992-07-13",3.0346,3.0652,3.0039,3.0652,161200.0],["1992-07-14",3.0652,3.1572,3.0039,3.0652,656400.0],["1992-07-15",3.0959,3.0959,3.0039,3.0652,309600.0],["1992-07-16",3.0652,3.0959,2.9119,3.0959,620400.0],["1992-07-17",3.0652,3.0959,3.0346,3.0652,628000.0],["1992-07-20",3.0652,3.1265,3.0039,3.0652,428000.0],["1992-07-21",3.0959,3.2185,3.0959,3.1878,858800.0],["1992-07-22",3.1572,3.1878,3.0652,3.1265,298000.0],["1992-07-23",3.1878,3.1878,3.0346,3.0499,653600.0],["1992-07-24",3.0652,3.0652,3.0039,3.0346,341200.0],["1992-07-27",3.0652,3.0652,3.0039,3.0652,32800.0],["1992-07-28",3.0039,3.1265,2.9426,3.0039,1594000.0],["1992-07-29",3.0346,3.0959,2.9732,3.0346,590000.0],["1992-07-30",3.0346,3.0959,2.9732,3.0652,205200.0],["1992-07-31",3.0039,3.1878,3.0039,3.1112,357600.0],["1992-08-03",3.1572,3.1878,3.0652,3.0652,750400.0],["1992-08-04",3.1572,3.1572,3.0346,3.0346,928000.0],["1992-08-05",3.0346,3.1265,3.0346,3.1265,264800.0],["1992-08-06",3.1265,3.1265,3.0346,3.0652,225600.0],["1992-08-07",3.1265,3.1265,3.0346,3.0959,261600.0],["1992-08-10",3.0959,3.1572,3.0346,3.1265,358400.0],["1992-08-11",3.0959,3.1572,3.0652,3.0652,162400.0],["1992-08-12",3.1572,3.1572,3.0652,3.0959,424800.0],["1992-08-13",3.1572,3.1572,3.0959,3.0959,234800.0],["1992-08-14",3.0959,3.2185,3.0959,3.1572,320000.0],["1992-08-17",3.1572,3.1878,3.0959,3.1265,820800.0],["1992-08-18",3.1265,3.1878,3.0652,3.1265,338400.0],["1992-08-19",3.1878,3.1878,3.0959,3.1572,413200.0],["1992-08-20",3.0959,3.1572,3.0959,3.1265,163600.0],["1992-08-21",3.1572,3.1572,3.0346,3.0959,361600.0],["1992-08-24",3.0652,3.0959,2.9733,3.0959,142000.0],["1992-08-25",3.0346,3.0959,3.0039,3.0652,273600.0],["1992-08-26",3.0346,3.0652,3.0039,3.0652,268400.0],["1992-08-27",3.0039,3.1265,3.0039,3.0959,275600.0],["1992-08-28",3.0346,3.1265,3.0346,3.0959,312400.0],["1992-08-31",3.1265,3.1572,3.0959,3.1265,431600.0],["1992-09-01",3.0959,3.1265,3.0652,3.0959,182800.0],["1992-09-02",3.0652,3.1265,3.0652,3.1265,224400.0],["1992-09-03",3.1265,3.1572,3.0959,3.1265,324800.0],["1992-09-04",3.1572,3.1572,3.0959,3.0959,195600.0],["1992-09-08",3.1572,3.1878,3.0959,3.1572,446800.0],["1992-09-09",3.1265,3.2185,3.1265,3.2031,372800.0],["1992-09-10",3.1878,3.2798,3.1878,3.2798,716800.0],["1992-09-11",3.2798,3.2798,3.2185,3.2185,367600.0],["1992-09-14",3.2798,3.3411,3.2491,3.3411,413200.0],["1992-09-15",3.3104,3.3717,3.2491,3.2798,917200.0],["1992-09-16",3.2491,3.3104,3.2185,3.2798,416000.0],["1992-09-17",3.3411,3.3411,3.2491,3.2798,488000.0],["1992-09-18",3.2798,3.3411,3.2491,3.3411,425600.0],["1992-09-21",3.2798,3.3411,3.2798,3.3411,1318400.0],["1992-09-22",3.4024,3.4024,3.2798,3.3104,855600.0],["1992-09-23",3.3411,3.3411,3.2798,3.2951,261200.0],["1992-09-24",3.3104,3.3411,3.2798,3.3411,90400.0],["1992-09-25",3.3534,3.3534,3.2611,3.3226,661200.0],["1992-09-28",3.3226,3.3226,3.2303,3.2303,268400.0],["1992-09-29",3.2919,3.3226,3.2303,3.3226,373600.0],["1992-09-30",3.3072,3.3688,3.2918,3.3534,681200.0],["1992-10-01",3.3534,3.3534,3.3226,3.338,483600.0],["1992-10-02",3.3226,3.3534,3.3226,3.3226,303200.0],["1992-10-05",3.2611,3.3534,3.2611,3.3226,933600.0],["1992-10-06",3.2611,3.3534,3.2611,3.2918,462800.0],["1992-10-07",3.3534,3.3534,3.2919,3.3072,362400.0],["1992-10-08",3.3226,3.3534,3.2919,3.3072,348000.0],["1992-10-09",3.2919,3.3534,3.2611,3.2765,155200.0],["1992-10-12",3.3226,3.3534,3.2611,3.2918,214400.0],["1992-10-13",3.2919,3.3534,3.2919,3.3072,262000.0],["1992-10-14",3.2918,3.3534,3.2918,3.3534,162000.0],["1992-10-15",3.3226,3.3534,3.2918,3.2918,243200.0],["1992-10-16",3.3534,3.3534,3.2918,3.3534,270000.0],["1992-10-19",3.3534,3.3534,3.2918,3.3534,244800.0],["1992-10-20",3.3534,3.3534,3.2919,3.3226,467200.0],["1992-10-21",3.3534,3.3534,3.2611,3.3534,772800.0],["1992-10-22",3.3534,3.3841,3.3226,3.3534,953200.0],["1992-10-23",3.3841,3.3841,3.3226,3.3226,377200.0],["1992-10-26",3.3534,3.3534,3.2919,3.3072,228800.0],["1992-10-27",3.3534,3.3534,3.2303,3.2611,224000.0],["1992-10-28",3.2611,3.3841,3.2303,3.3534,528400.0],["1992-10-29",3.3841,3.4457,3.3226,3.3841,1018000.0],["1992-10-30",3.3841,3.3841,3.3226,3.3688,579600.0],["1992-11-02",3.3534,3.4457,3.3226,3.3841,1241600.0],["1992-11-03",3.4149,3.4457,3.3841,3.3841,472800.0],["1992-11-04",3.3841,3.4149,3.3226,3.3534,391200.0],["1992-11-05",3.3534,3.3534,3.3072,3.338,362800.0],["1992-11-06",3.3534,3.3534,3.2919,3.338,366400.0],["1992-11-09",3.2919,3.3841,3.2919,3.3226,520000.0],["1992-11-10",3.3226,3.4764,3.3226,3.4149,1218800.0],["1992-11-11",3.4457,3.538,3.4149,3.538,1339200.0],["1992-11-12",3.4764,3.538,3.4149,3.4764,1632000.0],["1992-11-13",3.4764,3.4764,3.3841,3.4457,357600.0],["1992-11-16",3.4457,3.4457,3.3226,3.3534,734400.0],["1992-11-17",3.3841,3.3841,3.3226,3.3534,1338400.0],["1992-11-18",3.3841,3.5072,3.3534,3.5072,901600.0],["1992-11-19",3.538,3.5687,3.4457,3.4457,527600.0],["1992-11-20",3.4764,3.4764,3.4149,3.4764,191200.0],["1992-11-23",3.4457,3.4764,3.4149,3.4303,207600.0],["1992-11-24",3.4764,3.538,3.4149,3.5072,716800.0],["1992-11-25",3.538,3.538,3.4764,3.5072,439200.0],["1992-11-27",3.5072,3.538,3.4764,3.5226,168800.0],["1992-11-30",3.4918,3.538,3.4764,3.5072,389200.0],["1992-12-01",3.5072,3.5995,3.4457,3.538,1153200.0],["1992-12-02",3.538,3.5995,3.4457,3.5072,1069200.0],["1992-12-03",3.4764,3.538,3.4457,3.4764,298800.0],["1992-12-04",3.5072,3.538,3.4764,3.538,746000.0],["1992-12-07",3.538,3.661,3.5072,3.6303,1476800.0],["1992-12-08",3.5995,3.6303,3.538,3.6303,1165600.0],["1992-12-09",3.6303,3.661,3.538,3.5687,879600.0],["1992-12-10",3.538,3.6303,3.538,3.6303,129600.0],["1992-12-11",3.6303,3.661,3.5687,3.5687,413200.0],["1992-12-14",3.5995,3.5995,3.5072,3.5995,366800.0],["1992-12-15",3.5995,3.5995,3.5072,3.5534,721600.0],["1992-12-16",3.5995,3.6303,3.538,3.538,1047600.0],["1992-12-17",3.538,3.5995,3.538,3.5995,507600.0],["1992-12-18",3.5995,3.6303,3.538,3.5687,995200.0],["1992-12-21",3.5687,3.5995,3.4764,3.5687,1004000.0],["1992-12-22",3.5687,3.6303,3.5072,3.5534,379600.0],["1992-12-23",3.5687,3.5687,3.4457,3.538,637600.0],["1992-12-24",3.5824,3.5824,3.5207,3.5516,217600.0],["1992-12-28",3.5824,3.6133,3.5207,3.5979,212800.0],["1992-12-29",3.5824,3.6288,3.567,3.5824,387200.0],["1992-12-30",3.6133,3.7369,3.567,3.6751,1228800.0],["1992-12-31",3.6442,3.7369,3.6442,3.7369,310400.0],["1993-01-04",3.6751,3.6751,3.5516,3.6133,627200.0],["1993-01-05",3.5516,3.6133,3.5207,3.5516,1096400.0],["1993-01-06",3.5516,3.5516,3.3971,3.4589,1539600.0],["1993-01-07",3.3971,3.4589,3.2427,3.3508,2049200.0],["1993-01-08",3.3199,3.3508,3.181,3.2118,2612400.0],["1993-01-11",3.2427,3.3663,3.1501,3.2118,2029600.0],["1993-01-12",3.181,3.2427,3.0883,3.1501,3725200.0],["1993-01-13",3.181,3.1964,3.0574,3.181,2674800.0],["1993-01-14",3.2118,3.2118,3.0574,3.1038,5428000.0],["1993-01-15",3.1501,3.2118,3.0883,3.181,2431600.0],["1993-01-18",3.181,3.181,3.1192,3.181,2291200.0],["1993-01-19",3.181,3.3354,3.1192,3.3199,2064000.0],["1993-01-20",3.3354,3.3663,3.2118,3.2427,1366400.0],["1993-01-21",3.2427,3.2427,3.1192,3.2118,1251600.0],["1993-01-22",3.2273,3.3045,3.181,3.3045,1017200.0],["1993-01-25",3.3045,3.3971,3.2427,3.3663,2770400.0],["1993-01-26",3.3971,3.428,3.3045,3.3045,1366800.0],["1993-01-27",3.3663,3.3663,3.181,3.2118,941200.0],["1993-01-28",3.2427,3.2427,3.1346,3.1655,19181200.0],["1993-01-29",3.1501,3.181,3.0574,3.0883,3494400.0],["1993-02-01",3.0574,3.181,3.0574,3.1655,6468400.0],["1993-02-02",3.1501,3.2736,3.1501,3.2736,499600.0],["1993-02-03",3.3354,3.3971,3.2427,3.3045,1424800.0],["1993-02-04",3.2427,3.3663,3.2427,3.3354,1768000.0],["1993-02-05",3.3663,3.3663,3.2427,3.3045,608000.0],["1993-02-08",3.3354,3.3354,3.1501,3.1501,1054400.0],["1993-02-09",3.2118,3.2118,3.1501,3.1964,914000.0],["1993-02-10",3.2118,3.2736,3.181,3.2736,870400.0],["1993-02-11",3.2736,3.3354,3.2118,3.2118,2150000.0],["1993-02-12",3.181,3.2427,3.1192,3.181,1025200.0],["1993-02-16",3.2118,3.2118,3.0574,3.1192,1605200.0],["1993-02-17",3.1192,3.181,3.0574,3.0883,1536000.0],["1993-02-18",3.1192,3.1192,3.0265,3.0574,1554000.0],["1993-02-19",3.0265,3.1501,3.0265,3.0883,573600.0],["1993-02-22",3.0883,3.0883,3.0265,3.0574,108000.0],["1993-02-23",3.0265,3.0883,3.0265,3.0574,1802000.0],["1993-02-24",3.0265,3.1192,3.0265,3.1192,2409600.0],["1993-02-25",3.1192,3.1501,3.0883,3.0883,668800.0],["1993-02-26",3.1501,3.181,3.0883,3.1501,983200.0],["1993-03-01",3.2118,3.2118,3.1501,3.2118,592000.0],["1993-03-02",3.181,3.2118,3.1501,3.2118,489200.0],["1993-03-03",3.2118,3.2427,3.1501,3.2118,1582400.0],["1993-03-04",3.181,3.2427,3.1501,3.2118,1283200.0],["1993-03-05",3.2118,3.2118,3.1192,3.181,650400.0],["1993-03-08",3.181,3.2118,3.1501,3.2118,736400.0],["1993-03-09",3.2118,3.2427,3.1501,3.181,267200.0],["1993-03-10",3.2118,3.2118,3.1192,3.181,623200.0],["1993-03-11",3.1501,3.181,3.0883,3.0883,625600.0],["1993-03-12",3.1192,3.1192,2.8412,2.903,4182400.0],["1993-03-15",2.903,2.903,2.7795,2.8104,4429200.0],["1993-03-16",2.8412,2.8412,2.7486,2.8104,3996400.0],["1993-03-17",2.8104,2.8412,2.7486,2.7949,3964400.0],["1993-03-18",2.8721,2.903,2.8104,2.8721,2442800.0],["1993-03-19",2.9648,2.9957,2.903,2.9648,2208800.0],["1993-03-22",2.9957,2.9957,2.7795,2.8721,2805200.0],["1993-03-23",2.8104,2.903,2.8104,2.8412,3590400.0],["1993-03-24",2.903,2.903,2.7795,2.7795,3146800.0],["1993-03-25",2.8552,2.9173,2.8242,2.9018,3238400.0],["1993-03-26",2.9173,3.0104,2.8862,2.9483,2089600.0],["1993-03-29",3.0104,3.0724,2.9483,3.0724,2577600.0],["1993-03-30",3.0104,3.0724,2.9793,3.0414,751200.0],["1993-03-31",3.0104,3.1035,3.0104,3.0724,658000.0],["1993-04-01",3.0724,3.0724,3.0104,3.0104,983600.0],["1993-04-02",3.0104,3.0104,2.9173,2.9638,679200.0],["1993-04-05",2.9173,3.0104,2.8862,2.8862,1224000.0],["1993-04-06",2.9173,2.9483,2.7931,2.7931,3084000.0],["1993-04-07",2.8242,2.8552,2.7621,2.8242,1775600.0],["1993-04-08",2.8552,2.8552,2.7931,2.8242,1828400.0],["1993-04-12",2.8552,2.8862,2.7931,2.8862,664000.0],["1993-04-13",2.8242,3.0104,2.8242,3.0104,1112800.0],["1993-04-14",2.9793,3.1035,2.9793,3.1035,916800.0],["1993-04-15",3.1035,3.1035,2.9483,3.0414,622400.0],["1993-04-16",3.0414,3.0414,2.9483,2.9793,656000.0],["1993-04-19",3.0414,3.0414,2.9483,3.0104,501600.0],["1993-04-20",3.0104,3.0104,2.9328,3.0104,986800.0],["1993-04-21",3.0104,3.0259,2.9483,2.9793,477200.0],["1993-04-22",3.0414,3.0725,2.9793,2.9793,889600.0],["1993-04-23",3.0414,3.0414,2.9483,2.9949,1360800.0],["1993-04-26",3.0104,3.0104,2.9483,2.9483,551200.0],["1993-04-27",2.9793,2.9793,2.8862,2.9173,2164000.0],["1993-04-28",2.9483,2.9483,2.8552,2.8707,1005600.0],["1993-04-29",2.9173,2.9173,2.8242,2.8707,389600.0],["1993-04-30",2.9173,2.9173,2.8552,2.9173,600400.0],["1993-05-03",2.8552,3.0104,2.8552,3.0104,822000.0],["1993-05-04",3.0414,3.1035,3.0414,3.0724,826400.0],["1993-05-05",3.0725,3.0725,3.0414,3.0569,546000.0],["1993-05-06",3.0725,3.0725,3.0414,3.0569,277200.0],["1993-05-07",3.0414,3.0725,3.0414,3.0569,2012000.0],["1993-05-10",3.0724,3.0724,3.0104,3.0724,280000.0],["1993-05-11",3.0414,3.0724,2.9483,3.0414,838800.0],["1993-05-12",3.0724,3.0724,2.9793,3.0259,227200.0],["1993-05-13",3.0414,3.0414,2.9793,2.9949,492400.0],["1993-05-14",3.0414,3.0414,2.9793,3.0414,275200.0],["1993-05-17",3.0414,3.0725,3.0104,3.0569,440400.0],["1993-05-18",3.0104,3.0724,3.0104,3.0724,574800.0],["1993-05-19",3.0724,3.0724,3.0104,3.0104,808800.0],["1993-05-20",3.0104,3.0725,3.0104,3.0569,1298800.0],["1993-05-21",3.0414,3.1035,3.0414,3.0569,629600.0],["1993-05-24",3.0724,3.1035,3.0414,3.0724,527200.0],["1993-05-25",3.0414,3.1035,3.0414,3.1035,648800.0],["1993-05-26",3.1035,3.1035,3.0104,3.0724,372800.0],["1993-05-27",3.0414,3.0724,2.9793,3.0414,430800.0],["1993-05-28",3.0104,3.0724,3.0104,3.0724,346000.0],["1993-06-01",3.0724,3.1035,3.0104,3.0724,342800.0],["1993-06-02",3.0414,3.1345,3.0414,3.0724,408800.0],["1993-06-03",3.0724,3.1345,3.0104,3.0104,398000.0],["1993-06-04",2.9483,3.0725,2.9483,3.0569,935200.0],["1993-06-07",3.0725,3.0725,2.9483,2.9793,884000.0],["1993-06-08",2.9483,3.0104,2.8862,2.9483,1101200.0],["1993-06-09",2.9173,2.9483,2.8552,2.8862,836400.0],["1993-06-10",2.8552,2.9173,2.7311,2.7311,1305200.0],["1993-06-11",2.7931,2.8242,2.7311,2.8242,940000.0],["1993-06-14",2.7311,2.7621,2.4828,2.5449,3885600.0],["1993-06-15",2.5759,2.6069,2.5449,2.5759,7537200.0],["1993-06-16",2.638,2.638,2.5759,2.638,3874000.0],["1993-06-17",2.638,2.669,2.5759,2.669,864800.0],["1993-06-18",2.6535,2.7,2.638,2.638,2150400.0],["1993-06-21",2.7,2.7931,2.638,2.7621,6351600.0],["1993-06-22",2.8552,2.8862,2.7931,2.8552,1197200.0],["1993-06-23",2.8242,2.8552,2.7155,2.7311,1214800.0],["1993-06-24",2.7621,2.7931,2.7,2.7621,1311200.0],["1993-06-25",2.7758,2.7758,2.7134,2.7446,728800.0],["1993-06-28",2.7446,2.8694,2.7446,2.8538,1233200.0],["1993-06-29",2.8538,2.9006,2.807,2.885,594800.0],["1993-06-30",2.8694,2.963,2.8694,2.9006,1498400.0],["1993-07-01",2.8694,2.9318,2.7446,2.807,1253200.0],["1993-07-02",2.8694,2.8694,2.807,2.8382,1121600.0],["1993-07-06",2.8694,2.9006,2.807,2.8382,1396400.0],["1993-07-07",2.8382,2.8694,2.807,2.8382,863600.0],["1993-07-08",2.8694,2.8694,2.807,2.807,907600.0],["1993-07-09",2.807,2.8694,2.807,2.807,798400.0],["1993-07-12",2.807,2.8382,2.7446,2.7914,351200.0],["1993-07-13",2.807,2.807,2.6823,2.6823,1947600.0],["1993-07-14",2.6823,2.7446,2.6823,2.6979,1129200.0],["1993-07-15",2.6823,2.7446,2.6823,2.7134,992400.0],["1993-07-16",2.6823,2.7446,2.6823,2.6823,2154400.0],["1993-07-19",2.6823,2.807,2.6823,2.7758,556400.0],["1993-07-20",2.7446,2.8382,2.7446,2.7758,554800.0],["1993-07-21",2.807,2.8382,2.7758,2.8382,676400.0],["1993-07-22",2.7758,2.8382,2.7134,2.7446,566400.0],["1993-07-23",2.7134,2.7758,2.6511,2.7446,996400.0],["1993-07-26",2.7134,2.7758,2.7134,2.7602,970000.0],["1993-07-27",2.7446,2.807,2.7446,2.7446,350000.0],["1993-07-28",2.807,2.807,2.7446,2.7446,584400.0],["1993-07-29",2.7446,2.807,2.7134,2.7758,773600.0],["1993-07-30",2.7446,2.7758,2.6823,2.729,648800.0],["1993-08-02",2.7758,2.7758,2.6823,2.6823,1419600.0],["1993-08-03",2.6823,2.7446,2.5887,2.6511,1571200.0],["1993-08-04",2.6511,2.6511,2.5575,2.5887,1210000.0],["1993-08-05",2.5575,2.6199,2.4951,2.5575,838000.0],["1993-08-06",2.5263,2.5887,2.5263,2.5731,4160800.0],["1993-08-09",2.5887,2.5887,2.5263,2.5575,1893200.0],["1993-08-10",2.5263,2.5887,2.5263,2.5887,604800.0],["1993-08-11",2.5887,2.7134,2.5575,2.6823,783200.0],["1993-08-12",2.7446,2.7446,2.6199,2.6199,603200.0],["1993-08-13",2.7134,2.7134,2.6199,2.6511,713200.0],["1993-08-16",2.6199,2.7758,2.6199,2.7758,356400.0],["1993-08-17",2.7758,2.7758,2.6823,2.7446,952800.0],["1993-08-18",2.6823,2.7758,2.6823,2.6823,645200.0],["1993-08-19",2.6823,2.7446,2.5887,2.6511,2014800.0],["1993-08-20",2.6511,2.6823,2.5887,2.6511,448000.0],["1993-08-23",2.6511,2.7134,2.6199,2.6667,504400.0],["1993-08-24",2.7134,2.7446,2.6511,2.7134,204800.0],["1993-08-25",2.7446,2.8226,2.7134,2.7446,624400.0],["1993-08-26",2.7758,2.7758,2.7134,2.7134,488800.0],["1993-08-27",2.7134,2.7446,2.6511,2.6823,532400.0],["1993-08-30",2.6511,2.7134,2.6511,2.6823,106000.0],["1993-08-31",2.6979,2.7758,2.6511,2.7602,757200.0],["1993-09-01",2.7758,2.9006,2.7758,2.8694,1516000.0],["1993-09-02",2.8382,2.9006,2.7446,2.7914,1309200.0],["1993-09-03",2.7446,2.8382,2.7446,2.8226,537200.0],["1993-09-07",2.807,2.8382,2.807,2.807,585200.0],["1993-09-08",2.807,2.963,2.807,2.8694,1761200.0],["1993-09-09",2.8694,2.9318,2.8382,2.8694,455600.0],["1993-09-10",2.8694,2.9318,2.8382,2.8694,932000.0],["1993-09-13",2.9006,2.9006,2.807,2.807,675600.0],["1993-09-14",2.807,2.807,2.7446,2.7446,306400.0],["1993-09-15",2.7446,2.8382,2.7134,2.7758,1185200.0],["1993-09-16",2.7446,2.8694,2.7446,2.8694,2689200.0],["1993-09-17",2.807,2.8694,2.807,2.807,981200.0],["1993-09-20",2.807,2.8694,2.807,2.807,1014000.0],["1993-09-21",2.807,2.807,2.7134,2.7758,2424800.0],["1993-09-22",2.7446,2.807,2.7446,2.7602,396000.0],["1993-09-23",2.807,2.807,2.6823,2.729,1851200.0],["1993-09-24",2.7585,2.7899,2.7272,2.7272,1366000.0],["1993-09-27",2.7899,2.7899,2.7272,2.7742,1854400.0],["1993-09-28",2.7899,2.7899,2.7272,2.7272,4365600.0],["1993-09-29",2.7899,2.7899,2.7272,2.7585,951200.0],["1993-09-30",2.7585,2.7899,2.7272,2.7272,3402800.0],["1993-10-01",2.7272,2.7899,2.7272,2.7899,1237200.0],["1993-10-04",2.7899,2.7899,2.7272,2.7585,244000.0],["1993-10-05",2.7899,2.7899,2.7272,2.7272,312000.0],["1993-10-06",2.7272,2.8055,2.7272,2.7272,989600.0],["1993-10-07",2.7272,2.7899,2.6958,2.7115,506800.0],["1993-10-08",2.7428,2.7585,2.6958,2.7272,713600.0],["1993-10-11",2.7585,2.8212,2.6958,2.8212,1071200.0],["1993-10-12",2.8212,2.8525,2.7899,2.7899,809200.0],["1993-10-13",2.8525,2.8839,2.7899,2.8839,450000.0],["1993-10-14",2.8212,2.9936,2.8212,2.9779,1745600.0],["1993-10-15",2.9466,3.3541,2.9466,3.2914,3629600.0],["1993-10-18",3.3227,3.3541,3.1974,3.1974,1626800.0],["1993-10-19",3.2287,3.2287,3.0406,3.0406,888400.0],["1993-10-20",3.0406,3.072,2.9779,3.0093,1016800.0],["1993-10-21",3.0406,3.072,2.9779,3.0406,368800.0],["1993-10-22",3.0406,3.0406,2.9779,3.0093,236800.0],["1993-10-25",3.0406,3.0406,2.9779,3.0093,353200.0],["1993-10-26",2.9779,3.0093,2.9779,3.0093,212400.0],["1993-10-27",2.9779,3.0406,2.9779,2.9779,452000.0],["1993-10-28",3.0406,3.0406,2.9779,3.0093,464800.0],["1993-10-29",2.9936,3.0093,2.9466,2.9623,1501600.0],["1993-11-01",3.0093,3.0093,2.9466,3.0093,398400.0],["1993-11-02",2.9466,3.0093,2.9152,2.9779,516000.0],["1993-11-03",2.9779,2.9779,2.8212,2.8839,992000.0],["1993-11-04",2.8839,2.8839,2.8212,2.8212,1397600.0],["1993-11-05",2.8839,3.0406,2.8525,3.0093,3249200.0],["1993-11-08",3.0406,3.0406,2.9779,2.9779,594400.0],["1993-11-09",2.9779,3.0406,2.8839,2.9466,1420800.0],["1993-11-10",2.8525,2.9466,2.8525,2.8839,864400.0],["1993-11-11",2.9152,2.9779,2.8525,2.9466,1309600.0],["1993-11-12",2.9779,2.9779,2.9152,2.9779,1119200.0],["1993-11-15",2.9779,2.9779,2.9152,2.9152,318400.0],["1993-11-16",2.9152,2.9779,2.8525,2.8839,930400.0],["1993-11-17",2.9152,2.9779,2.8525,2.9152,1346800.0],["1993-11-18",2.9466,2.9779,2.7899,2.8996,2557200.0],["1993-11-19",2.9152,2.9779,2.8839,2.8996,696800.0],["1993-11-22",2.8839,2.9466,2.8212,2.8212,2237600.0],["1993-11-23",2.8839,2.8839,2.8212,2.8839,1869600.0],["1993-11-24",2.8525,2.9779,2.8525,2.9779,874800.0],["1993-11-26",2.9466,3.0093,2.9466,2.9779,114400.0],["1993-11-29",2.9466,3.0093,2.9152,2.9152,501600.0],["1993-11-30",2.9152,2.9779,2.9152,2.9152,322800.0],["1993-12-01",2.9779,2.9779,2.9152,2.9779,780000.0],["1993-12-02",2.9466,2.9779,2.8525,2.9152,1328000.0],["1993-12-03",2.9152,2.9152,2.8525,2.9152,1746000.0],["1993-12-06",2.8525,2.9152,2.8525,2.8839,1934000.0],["1993-12-07",2.8525,2.9152,2.8525,2.8525,2454800.0],["1993-12-08",2.8525,2.9152,2.8525,2.8682,1763600.0],["1993-12-09",2.8525,2.8839,2.8525,2.8682,1789600.0],["1993-12-10",2.8525,2.8839,2.8369,2.8839,1147600.0],["1993-12-13",2.8839,2.8839,2.7899,2.8212,1814400.0],["1993-12-14",2.8525,2.8839,2.7899,2.8212,1842800.0],["1993-12-15",2.8369,2.9779,2.8212,2.8996,1735200.0],["1993-12-16",2.8839,2.9466,2.8525,2.8525,642400.0],["1993-12-17",2.9152,2.9779,2.8839,2.9152,1350400.0],["1993-12-20",2.9152,2.9779,2.8996,2.9779,752400.0],["1993-12-21",2.9779,2.9779,2.9152,2.9152,850400.0],["1993-12-22",2.9152,2.9466,2.8525,2.9152,1204400.0],["1993-12-23",2.8839,2.9466,2.8525,2.9152,1051600.0],["1993-12-27",2.8989,2.9934,2.8989,2.9461,494000.0],["1993-12-28",2.9304,3.0249,2.9304,3.0249,589600.0],["1993-12-29",2.9619,3.0564,2.9619,3.0564,2034400.0],["1993-12-30",3.0249,3.0879,3.0249,3.0879,1994400.0],["1993-12-31",3.0879,3.1194,3.0564,3.1037,286400.0],["1994-01-03",3.0879,3.1194,3.0564,3.0564,1170000.0],["1994-01-04",3.0564,3.1194,2.9619,2.9934,898400.0],["1994-01-05",3.0564,3.0564,2.9934,3.0564,748800.0],["1994-01-06",3.0564,3.0564,2.9619,2.9619,1092800.0],["1994-01-07",2.9304,3.0564,2.8989,3.0249,732400.0],["1994-01-10",3.0564,3.0879,2.9934,3.0249,725600.0],["1994-01-11",2.9934,3.0406,2.9304,3.0249,2078000.0],["1994-01-12",3.0564,3.0564,2.9934,2.9934,813600.0],["1994-01-13",3.0249,3.0249,2.9304,2.9934,983600.0],["1994-01-14",2.9934,2.9934,2.8989,2.9304,2246000.0],["1994-01-17",2.9304,2.9304,2.8989,2.9146,676000.0],["1994-01-18",2.9304,2.9619,2.8358,2.8989,1460800.0],["1994-01-19",2.9304,3.0249,2.8989,3.0091,2137200.0],["1994-01-20",2.9934,3.0249,2.9304,2.9934,752400.0],["1994-01-21",2.9934,2.9934,2.8673,2.9304,1132400.0],["1994-01-24",2.9304,2.9304,2.8358,2.8989,2003600.0],["1994-01-25",2.9304,2.9304,2.8358,2.8673,488800.0],["1994-01-26",2.8673,2.9304,2.8673,2.9304,460000.0],["1994-01-27",2.9304,2.9304,2.8989,2.8989,421600.0],["1994-01-28",2.9304,2.9619,2.8989,2.9304,576800.0],["1994-01-31",2.9934,2.9934,2.8673,2.8673,1765600.0],["1994-02-01",2.8673,2.9934,2.8673,2.9304,983200.0],["1994-02-02",2.9619,3.0249,2.9619,2.9619,1247600.0],["1994-02-03",2.9934,2.9934,2.9304,2.9934,534000.0],["1994-02-04",2.9304,2.9934,2.9304,2.9619,768400.0],["1994-02-07",2.9304,2.9619,2.8989,2.9461,559200.0],["1994-02-08",2.9304,2.9619,2.8989,2.9304,581200.0],["1994-02-09",2.8989,2.9619,2.8989,2.9304,1015600.0],["1994-02-10",2.9304,2.9619,2.8989,2.9619,1169200.0],["1994-02-11",2.8989,2.9619,2.8673,2.9304,245600.0],["1994-02-14",2.8673,2.9304,2.8673,2.9304,714800.0],["1994-02-15",2.8989,2.9619,2.8989,2.9146,452000.0],["1994-02-16",2.8989,2.9304,2.8673,2.8673,582800.0],["1994-02-17",2.8989,2.8989,2.8358,2.8358,2515600.0],["1994-02-18",2.8673,2.8989,2.8043,2.8673,1020800.0],["1994-02-22",2.8358,2.8673,2.7728,2.8358,1927600.0],["1994-02-23",2.8673,2.8673,2.8043,2.8358,2192800.0],["1994-02-24",2.8358,2.8358,2.7728,2.7728,625200.0],["1994-02-25",2.8358,2.8358,2.6468,2.6783,2459600.0],["1994-02-28",2.7098,2.7413,2.6468,2.7098,1608800.0],["1994-03-01",2.7413,2.7413,2.6783,2.7413,1020800.0],["1994-03-02",2.6468,2.7098,2.6468,2.7098,2255200.0],["1994-03-03",2.7098,2.7413,2.6468,2.7413,925200.0],["1994-03-04",2.7413,2.7728,2.6783,2.7413,712400.0],["1994-03-07",2.7098,2.8043,2.7098,2.8043,1382400.0],["1994-03-08",2.8043,2.8043,2.6783,2.6783,2050400.0],["1994-03-09",2.7098,2.7098,2.6468,2.6783,814800.0],["1994-03-10",2.7098,2.7728,2.6468,2.7413,2286000.0],["1994-03-11",2.7413,2.7413,2.6783,2.7098,787200.0],["1994-03-14",2.7098,2.8201,2.7098,2.7728,991600.0],["1994-03-15",2.8358,2.8673,2.7728,2.8358,916400.0],["1994-03-16",2.8989,2.9304,2.8358,2.8989,2193200.0],["1994-03-17",2.9304,2.9619,2.8673,2.9461,1731200.0],["1994-03-18",2.9619,2.9619,2.8673,2.9304,794800.0],["1994-03-21",2.9304,2.9304,2.8358,2.8516,771600.0],["1994-03-22",2.8358,2.8989,2.8043,2.8043,2055200.0],["1994-03-23",2.8043,2.8358,2.7098,2.7728,822800.0],["1994-03-24",2.7413,2.7728,2.6783,2.7413,1539600.0],["1994-03-25",2.7565,2.8516,2.6931,2.8199,574400.0],["1994-03-28",2.7882,2.8516,2.7565,2.7882,852400.0],["1994-03-29",2.8199,2.8199,2.7565,2.7882,1271200.0],["1994-03-30",2.7248,2.8199,2.7248,2.804,362000.0],["1994-03-31",2.7882,2.8516,2.7248,2.7565,1658000.0],["1994-04-04",2.7248,2.7565,2.5347,2.5664,1224000.0],["1994-04-05",2.5981,2.6931,2.5981,2.6931,2211200.0],["1994-04-06",2.6931,2.6931,2.5981,2.6298,1398400.0],["1994-04-07",2.6615,2.6615,2.5981,2.5981,1386400.0],["1994-04-08",2.5981,2.6615,2.5981,2.6615,3288400.0],["1994-04-11",2.5981,2.6615,2.5981,2.6298,989200.0],["1994-04-12",2.6615,2.6615,2.5981,2.6298,1239200.0],["1994-04-13",2.5981,2.6456,2.5347,2.5664,867600.0],["1994-04-14",2.5981,2.5981,2.5347,2.5347,915600.0],["1994-04-15",2.5347,2.5981,2.5347,2.5981,748400.0],["1994-04-18",2.5823,2.5981,2.5347,2.5981,1386800.0],["1994-04-19",2.5347,2.6615,2.5347,2.6298,2222400.0],["1994-04-20",2.5981,2.6931,2.5981,2.6456,1077200.0],["1994-04-21",2.6298,2.6931,2.6298,2.6298,793600.0],["1994-04-22",2.6931,2.6931,2.6298,2.6615,932800.0],["1994-04-25",2.6298,2.6931,2.6298,2.6931,856400.0],["1994-04-26",2.6931,2.6931,2.6139,2.6298,1294400.0],["1994-04-28",2.6615,2.6615,2.5664,2.6298,924000.0],["1994-04-29",2.6298,2.6456,2.5664,2.5981,1429200.0],["1994-05-02",2.5981,2.6615,2.5981,2.6298,633600.0],["1994-05-03",2.5981,2.6615,2.5664,2.606,3819200.0],["1994-05-04",2.6615,2.7248,2.5981,2.6931,2391600.0],["1994-05-05",2.7248,2.7882,2.6931,2.7248,2190800.0],["1994-05-06",2.7882,2.7882,2.6931,2.6931,536000.0],["1994-05-09",2.6931,2.7565,2.6615,2.6931,1314400.0],["1994-05-10",2.6931,2.7248,2.6298,2.6456,2538400.0],["1994-05-11",2.6298,2.6931,2.5981,2.6298,1208800.0],["1994-05-12",2.6298,2.6931,2.6298,2.6931,856000.0],["1994-05-13",2.6931,2.6931,2.6298,2.6615,384000.0],["1994-05-16",2.6615,2.7248,2.6615,2.6931,417600.0],["1994-05-17",2.7248,2.7248,2.6615,2.7248,914800.0],["1994-05-18",2.6931,2.8199,2.6931,2.7565,2210000.0],["1994-05-19",2.8199,2.8833,2.7565,2.8833,700400.0],["1994-05-20",2.6298,2.7565,2.6298,2.7248,2433200.0],["1994-05-23",2.6615,2.7248,2.6298,2.6377,2644400.0],["1994-05-24",2.6298,2.7248,2.6298,2.7248,1367200.0],["1994-05-25",2.6615,2.7248,2.6615,2.6773,1312000.0],["1994-05-26",2.6615,2.7248,2.6615,2.7248,1298800.0],["1994-05-27",2.7248,2.7248,2.6298,2.6456,340800.0],["1994-05-31",2.6298,2.6931,2.6298,2.6377,621200.0],["1994-06-01",2.6298,2.7248,2.6298,2.6931,1550000.0],["1994-06-02",2.7248,2.7565,2.6931,2.7407,3307600.0],["1994-06-03",2.6931,2.7882,2.6931,2.7407,1253600.0],["1994-06-06",2.6931,2.7565,2.6931,2.7565,475600.0],["1994-06-07",2.6931,2.7565,2.6615,2.6773,313200.0],["1994-06-08",2.6931,2.6931,2.6298,2.6615,421600.0],["1994-06-09",2.6931,2.6931,2.6298,2.6615,331200.0],["1994-06-10",2.6615,2.6931,2.6298,2.6615,760800.0],["1994-06-13",2.6298,2.6615,2.5981,2.6615,629600.0],["1994-06-14",2.6298,2.6931,2.6298,2.6615,1298000.0],["1994-06-15",2.7248,2.7565,2.6615,2.7565,1852400.0],["1994-06-16",2.6931,2.7565,2.6931,2.7248,1233600.0],["1994-06-17",2.7248,2.7248,2.6931,2.6931,1017200.0],["1994-06-20",2.7248,2.7248,2.6615,2.6931,1205600.0],["1994-06-21",2.7248,2.7248,2.5664,2.5981,836400.0],["1994-06-22",2.5981,2.6298,2.5347,2.5664,604000.0],["1994-06-23",2.5664,2.6298,2.5664,2.6298,681200.0],["1994-06-24",2.5664,2.6931,2.5664,2.6615,959600.0],["1994-06-27",2.6373,2.7326,2.6373,2.685,1091200.0],["1994-06-28",2.7009,2.7326,2.6055,2.6055,1031200.0],["1994-06-29",2.6532,2.6691,2.5738,2.5738,687600.0],["1994-06-30",2.542,2.6055,2.542,2.5738,557200.0],["1994-07-01",2.542,2.6373,2.542,2.6055,472000.0],["1994-07-05",2.5738,2.6373,2.5738,2.6214,251600.0],["1994-07-06",2.5738,2.6373,2.542,2.542,296400.0],["1994-07-07",2.6055,2.6373,2.5738,2.6373,568000.0],["1994-07-08",2.6214,2.6373,2.5102,2.542,922800.0],["1994-07-11",2.5738,2.6373,2.542,2.542,630400.0],["1994-07-12",2.542,2.6691,2.542,2.6373,293600.0],["1994-07-13",2.6055,2.7962,2.6055,2.7962,786400.0],["1994-07-14",2.7962,2.7962,2.6691,2.6929,910800.0],["1994-07-15",2.7009,2.7009,2.6691,2.6691,420800.0],["1994-07-18",2.7009,2.7644,2.6691,2.7485,496000.0],["1994-07-19",2.7644,2.7962,2.7009,2.7803,422800.0],["1994-07-20",2.7326,2.7962,2.7326,2.7644,488400.0],["1994-07-21",2.7326,2.7962,2.7009,2.7644,688400.0],["1994-07-22",2.7326,2.8121,2.7326,2.7962,759200.0],["1994-07-25",2.7644,2.8121,2.7644,2.7962,318400.0],["1994-07-26",2.7803,2.8597,2.7803,2.8439,487200.0],["1994-07-27",2.8121,2.8439,2.5579,2.6055,1275600.0],["1994-07-28",2.542,2.542,2.4149,2.4626,4642400.0],["1994-07-29",2.5102,2.5102,2.4308,2.4467,4343200.0],["1994-08-01",2.4308,2.4784,2.2878,2.3513,3491200.0],["1994-08-02",2.3672,2.3672,2.256,2.3037,7660800.0],["1994-08-03",2.3037,2.3355,2.2878,2.3037,5903600.0],["1994-08-04",2.3196,2.3355,2.2878,2.3355,3742000.0],["1994-08-05",2.2878,2.3196,2.2719,2.3196,3439600.0],["1994-08-08",2.3196,2.3355,2.2878,2.3355,1447600.0],["1994-08-09",2.3355,2.3672,2.3355,2.3434,2282000.0],["1994-08-10",2.3672,2.3672,2.3355,2.3434,1522400.0],["1994-08-11",2.3355,2.3672,2.3355,2.3355,1650400.0],["1994-08-12",2.3672,2.3831,2.3355,2.3593,3286400.0],["1994-08-15",2.3672,2.5261,2.3355,2.4943,1510400.0],["1994-08-16",2.5261,2.5261,2.399,2.399,2368800.0],["1994-08-17",2.4149,2.4308,2.3672,2.3831,782400.0],["1994-08-18",2.3831,2.3831,2.3672,2.3831,894000.0],["1994-08-19",2.3831,2.4467,2.3672,2.4149,706400.0],["1994-08-22",2.4149,2.4467,2.399,2.4149,670400.0],["1994-08-23",2.4308,2.4943,2.399,2.4943,1204800.0],["1994-08-24",2.4943,2.542,2.4626,2.542,666400.0],["1994-08-25",2.5261,2.542,2.4626,2.4626,1254400.0],["1994-08-26",2.4943,2.5261,2.4705,2.4943,752000.0],["1994-08-29",2.4943,2.5261,2.4626,2.4943,1983200.0],["1994-08-30",2.5261,2.5261,2.4943,2.5102,2436800.0],["1994-08-31",2.4943,2.542,2.4943,2.5102,1202000.0],["1994-09-01",2.5102,2.5261,2.4784,2.4784,742800.0],["1994-09-02",2.5261,2.5261,2.4784,2.4784,321200.0],["1994-09-06",2.4784,2.5102,2.4784,2.5023,1168000.0],["1994-09-07",2.4943,2.5261,2.4626,2.4784,823200.0],["1994-09-08",2.4943,2.4943,2.4308,2.4626,500400.0],["1994-09-09",2.4308,2.4626,2.3513,2.3513,1141600.0],["1994-09-12",2.3831,2.4467,2.3513,2.4467,844800.0],["1994-09-13",2.4467,2.4784,2.4149,2.4784,633600.0],["1994-09-14",2.4467,2.4784,2.4149,2.4784,490000.0],["1994-09-15",2.4784,2.4784,2.4626,2.4784,1005600.0],["1994-09-16",2.4626,2.4784,2.3831,2.3831,1620000.0],["1994-09-19",2.4308,2.4308,2.3513,2.3513,2210000.0],["1994-09-20",2.3672,2.399,2.3672,2.3672,728000.0],["1994-09-21",2.3831,2.4308,2.3672,2.4308,1061200.0],["1994-09-22",2.4149,2.4626,2.399,2.399,898000.0],["1994-09-23",2.399,2.4308,2.399,2.4149,1095600.0],["1994-09-26",2.4462,2.4462,2.4143,2.4462,420000.0],["1994-09-27",2.4143,2.4622,2.4143,2.4622,670400.0],["1994-09-28",2.4622,2.5102,2.4462,2.5102,724800.0],["1994-09-29",2.4942,2.5262,2.4782,2.4782,1768000.0],["1994-09-30",2.5102,2.5422,2.4782,2.5422,490800.0],["1994-10-03",2.5102,2.5422,2.4942,2.4942,310400.0],["1994-10-04",2.5102,2.5262,2.4782,2.4782,1352400.0],["1994-10-05",2.4942,2.5102,2.4622,2.5102,1091600.0],["1994-10-06",2.5102,2.5581,2.4942,2.5422,1147200.0],["1994-10-07",2.5102,2.5581,2.5102,2.5581,682400.0],["1994-10-10",2.5262,2.5581,2.4782,2.5262,417200.0],["1994-10-11",2.5262,2.6061,2.5102,2.5901,2108400.0],["1994-10-12",2.5581,2.5901,2.5581,2.5581,950000.0],["1994-10-13",2.5901,2.6061,2.5741,2.5901,1122400.0],["1994-10-14",2.6061,2.6061,2.5581,2.5901,740400.0],["1994-10-17",2.5741,2.5901,2.5581,2.5581,390800.0],["1994-10-18",2.5741,2.5901,2.5422,2.5422,446000.0],["1994-10-19",2.5741,2.5901,2.5422,2.5901,499600.0],["1994-10-20",2.5581,2.5901,2.5581,2.5581,427600.0],["1994-10-21",2.5741,2.5901,2.5262,2.5262,939600.0],["1994-10-24",2.5262,2.5581,2.5102,2.5422,585200.0],["1994-10-25",2.4942,2.5422,2.4942,2.5422,196800.0],["1994-10-26",2.5262,2.5581,2.4462,2.4942,1066400.0],["1994-10-27",2.4782,2.5262,2.4782,2.5262,321200.0],["1994-10-28",2.5262,2.5422,2.5102,2.5422,1056400.0],["1994-10-31",2.5102,2.5581,2.5102,2.5262,228800.0],["1994-11-01",2.5262,2.5581,2.5262,2.5262,330000.0],["1994-11-02",2.5581,2.5581,2.5102,2.5422,361600.0],["1994-11-03",2.5262,2.5581,2.5262,2.5262,538400.0],["1994-11-04",2.5262,2.5581,2.5262,2.5262,252400.0],["1994-11-07",2.5262,2.5581,2.4942,2.5102,698400.0],["1994-11-08",2.5102,2.5581,2.5102,2.5581,599600.0],["1994-11-09",2.5422,2.5581,2.5262,2.5342,612000.0],["1994-11-10",2.5262,2.5422,2.4782,2.4942,664000.0],["1994-11-11",2.4782,2.5102,2.4782,2.4782,164400.0],["1994-11-14",2.4782,2.4942,2.4302,2.4782,762000.0],["1994-11-15",2.4462,2.5102,2.4462,2.4782,417200.0],["1994-11-16",2.4782,2.4782,2.4462,2.4782,530800.0],["1994-11-17",2.4462,2.4782,2.4462,2.4462,1190800.0],["1994-11-18",2.4782,2.4782,2.4143,2.4143,683200.0],["1994-11-21",2.4143,2.4302,2.2863,2.3023,1786800.0],["1994-11-22",2.2863,2.3183,2.2704,2.3183,1282000.0],["1994-11-23",2.3023,2.3983,2.2863,2.3983,795600.0],["1994-11-25",2.3823,2.4462,2.3663,2.4462,231600.0],["1994-11-28",2.4143,2.4462,2.3983,2.4143,706000.0],["1994-11-29",2.3983,2.4302,2.3983,2.4302,743600.0],["1994-11-30",2.4143,2.4302,2.4143,2.4302,461200.0],["1994-12-01",2.4143,2.4302,2.4143,2.4143,419200.0],["1994-12-02",2.4302,2.4622,2.4143,2.4542,1595600.0],["1994-12-05",2.4462,2.4622,2.4462,2.4622,459200.0],["1994-12-06",2.4302,2.4622,2.4302,2.4462,460400.0],["1994-12-07",2.4622,2.4622,2.4302,2.4302,770000.0],["1994-12-08",2.4302,2.4622,2.4302,2.4302,628800.0],["1994-12-09",2.4302,2.4462,2.4302,2.4462,310800.0],["1994-12-12",2.4302,2.4462,2.4143,2.4302,693600.0],["1994-12-13",2.4143,2.4302,2.4143,2.4143,690400.0],["1994-12-14",2.4302,2.4302,2.4143,2.4302,1080400.0],["1994-12-15",2.4143,2.4462,2.4143,2.4462,991200.0],["1994-12-16",2.4462,2.4462,2.4143,2.4143,517600.0],["1994-12-19",2.4462,2.4462,2.3983,2.3983,1138000.0],["1994-12-20",2.4143,2.4302,2.3503,2.3823,3566800.0],["1994-12-21",2.3663,2.4143,2.3663,2.3823,2558000.0],["1994-12-22",2.3983,2.4302,2.3663,2.4143,1609600.0],["1994-12-23",2.4149,2.431,2.3344,2.3505,515200.0],["1994-12-27",2.3505,2.3666,2.3344,2.3505,428000.0],["1994-12-28",2.3344,2.3666,2.3223,2.3344,678400.0],["1994-12-29",2.3344,2.3827,2.3344,2.3666,2149200.0],["1994-12-30",2.3505,2.3827,2.3505,2.3505,2958800.0],["1995-01-03",2.3505,2.3666,2.3344,2.3344,579200.0],["1995-01-04",2.3344,2.3827,2.3344,2.3827,556000.0],["1995-01-05",2.3666,2.3988,2.3666,2.3666,815600.0],["1995-01-06",2.3666,2.431,2.3666,2.431,750400.0],["1995-01-09",2.431,2.4632,2.3988,2.4149,456800.0],["1995-01-10",2.4632,2.5759,2.4471,2.5437,2170400.0],["1995-01-11",2.5598,2.6081,2.5598,2.5839,3175200.0],["1995-01-12",2.5759,2.592,2.5276,2.5598,604400.0],["1995-01-13",2.5598,2.6081,2.5276,2.592,1697600.0],["1995-01-16",2.592,2.6081,2.5678,2.5839,750000.0],["1995-01-17",2.5759,2.592,2.5759,2.592,1534800.0],["1995-01-18",2.592,2.592,2.5759,2.592,1791600.0],["1995-01-19",2.592,2.592,2.5759,2.5839,988400.0],["1995-01-20",2.5759,2.592,2.5598,2.5598,1258400.0],["1995-01-23",2.5437,2.5759,2.5437,2.5759,771200.0],["1995-01-24",2.5598,2.7047,2.5598,2.7047,1918000.0],["1995-01-25",2.7047,2.8013,2.6725,2.7369,1756400.0],["1995-01-26",2.7369,2.753,2.7047,2.7047,1443200.0],["1995-01-27",2.7208,2.7369,2.6886,2.7047,1678800.0],["1995-01-30",2.7047,2.7208,2.7047,2.7208,1838000.0],["1995-01-31",2.7208,2.8174,2.7047,2.8174,1424000.0],["1995-02-01",2.8335,2.8657,2.8013,2.8254,2169200.0],["1995-02-02",2.8174,2.8496,2.8174,2.8496,2738800.0],["1995-02-03",2.8496,2.914,2.8174,2.8979,6047200.0],["1995-02-06",2.8657,2.9301,2.8657,2.914,2487600.0],["1995-02-07",2.914,2.9301,2.8657,2.8898,1438000.0],["1995-02-08",2.914,2.914,2.8818,2.914,1252400.0],["1995-02-09",2.914,2.914,2.8818,2.8979,704400.0],["1995-02-10",2.8979,2.8979,2.8818,2.8979,1078000.0],["1995-02-13",2.8979,2.8979,2.8818,2.8818,1016400.0],["1995-02-14",2.8979,2.8979,2.7369,2.8174,1582000.0],["1995-02-15",2.8174,2.8174,2.7852,2.8174,1130800.0],["1995-02-16",2.8174,2.8174,2.7852,2.8013,603200.0],["1995-02-17",2.7852,2.7852,2.7208,2.7369,2314400.0],["1995-02-21",2.753,2.7691,2.7369,2.7691,618000.0],["1995-02-22",2.753,2.8013,2.753,2.8013,2820000.0],["1995-02-23",2.8013,2.8335,2.7691,2.8174,804400.0],["1995-02-24",2.8013,2.8335,2.8013,2.8013,1348000.0],["1995-02-27",2.8013,2.8335,2.8013,2.8013,1070800.0],["1995-02-28",2.8335,2.8496,2.8013,2.8496,1262400.0],["1995-03-01",2.8335,2.8657,2.8335,2.8335,644000.0],["1995-03-02",2.8496,2.8496,2.8335,2.8335,1676000.0],["1995-03-03",2.8496,2.8657,2.8335,2.8657,1148000.0],["1995-03-06",2.8174,2.8496,2.8174,2.8496,662000.0],["1995-03-07",2.8496,2.8496,2.8174,2.8174,1858000.0],["1995-03-08",2.8496,2.8979,2.8335,2.8496,727600.0],["1995-03-09",2.8496,2.8818,2.8335,2.8818,592800.0],["1995-03-10",2.8657,2.914,2.8657,2.914,796800.0],["1995-03-13",2.914,2.914,2.8657,2.8737,568000.0],["1995-03-14",2.8979,2.8979,2.8496,2.8657,507200.0],["1995-03-15",2.8496,2.8657,2.8174,2.8335,1066800.0],["1995-03-16",2.8335,2.8657,2.8335,2.8335,975600.0],["1995-03-17",2.8496,2.914,2.8335,2.914,732400.0],["1995-03-20",2.8818,2.9301,2.8818,2.8979,1041600.0],["1995-03-21",2.914,3.0106,2.8979,2.9784,2329200.0],["1995-03-22",2.9784,2.9945,2.9623,2.9784,2791200.0],["1995-03-23",2.9945,2.9945,2.9623,2.9784,2034400.0],["1995-03-24",2.9623,2.9784,2.9623,2.9784,1226400.0],["1995-03-27",2.979,2.9952,2.9628,2.979,1546000.0],["1995-03-28",2.9628,2.979,2.9466,2.9628,1449200.0],["1995-03-29",2.9466,2.9628,2.9304,2.9304,1066800.0],["1995-03-30",2.9466,2.9628,2.9304,2.9466,825600.0],["1995-03-31",2.9304,2.9385,2.9143,2.9304,737200.0],["1995-04-03",2.8981,2.9304,2.8981,2.9304,704400.0],["1995-04-04",2.8981,2.9304,2.8981,2.8981,604000.0],["1995-04-05",2.9143,2.9466,2.8981,2.9466,457200.0],["1995-04-06",2.9466,2.9628,2.8657,2.8657,981200.0],["1995-04-07",2.8657,2.9143,2.8657,2.8981,794800.0],["1995-04-10",2.8657,2.8981,2.8657,2.8819,448400.0],["1995-04-11",2.8657,2.9143,2.8657,2.8738,1482400.0],["1995-04-12",2.8819,2.8819,2.8252,2.8657,1821200.0],["1995-04-13",2.8333,2.8657,2.8333,2.8333,343600.0],["1995-04-17",2.8333,2.8819,2.8333,2.8333,1546800.0],["1995-04-18",2.8333,2.8657,2.8333,2.8333,764800.0],["1995-04-19",2.8333,2.8657,2.8333,2.8657,614400.0],["1995-04-20",2.8981,2.9304,2.8657,2.8981,1859200.0],["1995-04-21",2.8819,2.9628,2.8819,2.9466,2854000.0],["1995-04-24",2.9143,2.9466,2.9143,2.9304,1137200.0],["1995-04-25",2.9628,2.9952,2.9304,2.979,881200.0],["1995-04-26",2.9304,2.9466,2.8495,2.8819,1567200.0],["1995-04-27",2.8495,2.8819,2.8171,2.8333,1671600.0],["1995-04-28",2.8333,2.8495,2.8171,2.8495,453600.0],["1995-05-01",2.8495,2.8657,2.8171,2.8333,604400.0],["1995-05-02",2.8657,2.8657,2.8171,2.8495,702400.0],["1995-05-03",2.8495,2.8657,2.8171,2.8657,588800.0],["1995-05-04",2.8657,2.8657,2.8171,2.8171,657200.0],["1995-05-05",2.8495,2.8657,2.8171,2.8171,1644800.0],["1995-05-08",2.8171,2.8495,2.8171,2.8171,1429600.0],["1995-05-09",2.8171,2.9143,2.8171,2.8657,1954400.0],["1995-05-10",2.8495,2.9304,2.8495,2.8819,1427600.0],["1995-05-11",2.8819,2.9304,2.8657,2.9304,1059200.0],["1995-05-12",2.8981,2.9304,2.8819,2.8981,2180000.0],["1995-05-15",2.8819,2.9143,2.8819,2.8981,2070000.0],["1995-05-16",2.7362,2.7524,2.639,2.6633,16060000.0],["1995-05-17",2.639,2.7362,2.6066,2.72,9275600.0],["1995-05-18",2.72,2.72,2.6876,2.6876,3474000.0],["1995-05-19",2.7038,2.7362,2.6714,2.72,682400.0],["1995-05-22",2.7038,2.72,2.6714,2.72,3498800.0],["1995-05-23",2.72,2.7362,2.6876,2.6957,1202000.0],["1995-05-24",2.6876,2.72,2.6714,2.6876,753600.0],["1995-05-25",2.7038,2.7038,2.6552,2.6876,405600.0],["1995-05-26",2.6552,2.6876,2.639,2.6471,369600.0],["1995-05-30",2.639,2.6714,2.639,2.6714,396000.0],["1995-05-31",2.6714,2.72,2.6714,2.72,1634000.0],["1995-06-01",2.6876,2.72,2.6876,2.7038,843200.0],["1995-06-02",2.7038,2.72,2.6714,2.6876,976800.0],["1995-06-05",2.72,2.72,2.6714,2.7038,1091600.0],["1995-06-06",2.7038,2.7038,2.6552,2.6714,2839600.0],["1995-06-07",2.6714,2.7038,2.6714,2.6714,1072800.0],["1995-06-08",2.6714,2.7038,2.6714,2.7038,722000.0],["1995-06-09",2.7038,2.7038,2.6714,2.6714,238800.0],["1995-06-12",2.6714,2.7038,2.6714,2.7038,288000.0],["1995-06-13",2.7038,2.7038,2.6552,2.7038,1131200.0],["1995-06-14",2.6876,2.72,2.6876,2.6876,278000.0],["1995-06-15",2.72,2.72,2.6714,2.6714,255200.0],["1995-06-16",2.6876,2.7038,2.6714,2.7038,665600.0],["1995-06-19",2.639,2.6876,2.6228,2.6714,1456800.0],["1995-06-20",2.6714,2.7038,2.639,2.6876,1224400.0],["1995-06-21",2.6714,2.72,2.6552,2.6876,860000.0],["1995-06-22",2.6876,2.7362,2.6876,2.7362,1198400.0],["1995-06-23",2.7038,2.8819,2.7038,2.8495,1518000.0],["1995-06-26",2.8657,2.8819,2.7847,2.7847,1081600.0],["1995-06-27",2.7847,2.8009,2.7524,2.7847,892800.0],["1995-06-28",2.7685,2.8171,2.7685,2.8009,781200.0],["1995-06-29",2.7685,2.8009,2.7685,2.7847,804000.0],["1995-06-30",2.7685,2.8171,2.7524,2.7847,932000.0],["1995-07-03",2.8017,2.8343,2.7854,2.7854,116000.0],["1995-07-05",2.7854,2.8343,2.7854,2.7854,268800.0],["1995-07-06",2.7854,2.8505,2.7854,2.8505,621600.0],["1995-07-07",2.818,2.8668,2.818,2.8668,606000.0],["1995-07-10",2.8668,2.8994,2.8343,2.8994,1440800.0],["1995-07-11",2.8505,2.8994,2.8505,2.8831,637200.0],["1995-07-12",2.8994,2.8994,2.8668,2.8831,532000.0],["1995-07-13",2.8668,2.8994,2.8505,2.8505,743200.0],["1995-07-14",2.8505,2.8668,2.8505,2.8668,276000.0],["1995-07-17",2.8505,2.8668,2.8505,2.8668,544800.0],["1995-07-18",2.8505,2.8668,2.8343,2.8505,1622400.0],["1995-07-19",2.8505,2.8668,2.8505,2.8668,1548800.0],["1995-07-20",2.8505,2.8831,2.8505,2.8587,1059600.0],["1995-07-21",2.8668,2.8668,2.8505,2.8505,1629600.0],["1995-07-24",2.8668,2.8994,2.8505,2.8831,824800.0],["1995-07-25",2.8831,2.9157,2.8668,2.8668,506400.0],["1995-07-26",2.8668,2.932,2.8668,2.8994,801600.0],["1995-07-27",2.8994,3.0297,2.8994,3.0297,1531600.0],["1995-07-28",2.9971,3.0134,2.9646,2.9646,1123600.0],["1995-07-31",2.9809,2.9809,2.932,2.932,506800.0],["1995-08-01",2.932,2.9971,2.932,2.9809,510800.0],["1995-08-02",2.9971,3.0134,2.9646,2.9809,1998400.0],["1995-08-03",2.9646,3.0297,2.932,2.9971,1129200.0],["1995-08-04",2.9971,3.0623,2.9971,3.0216,407200.0],["1995-08-07",3.0134,3.046,2.9646,2.9809,753600.0],["1995-08-08",2.9646,2.9971,2.9646,2.9646,472400.0],["1995-08-09",2.9646,2.9971,2.9646,2.9971,650800.0],["1995-08-10",2.9809,2.9971,2.9646,2.9727,388800.0],["1995-08-11",2.9646,2.9809,2.9646,2.9809,292800.0],["1995-08-14",2.9646,2.9971,2.9646,2.9971,275200.0],["1995-08-15",2.9646,2.9971,2.9646,2.9646,892800.0],["1995-08-16",2.9646,2.9971,2.9646,2.9971,424000.0],["1995-08-17",2.9646,3.0134,2.9646,2.9971,528400.0],["1995-08-18",3.0134,3.0134,2.9809,2.9809,727600.0],["1995-08-21",2.989,3.0134,2.9809,2.989,698000.0],["1995-08-22",2.9809,2.9971,2.9646,2.9809,1217200.0],["1995-08-23",2.9971,2.9971,2.9483,2.9809,1118400.0],["1995-08-24",2.9483,2.9809,2.932,2.932,927600.0],["1995-08-25",2.932,2.9483,2.8831,2.8831,1223200.0],["1995-08-28",2.8831,2.8831,2.8343,2.8505,1944400.0],["1995-08-29",2.8343,2.8668,2.8017,2.8343,1911600.0],["1995-08-30",2.8017,2.8505,2.8017,2.8505,427200.0],["1995-08-31",2.818,2.8831,2.818,2.8831,554400.0],["1995-09-01",2.8668,2.8994,2.8343,2.8831,1044000.0],["1995-09-05",2.8831,2.8994,2.8505,2.8831,766000.0],["1995-09-06",2.8505,2.8831,2.818,2.8505,657200.0],["1995-09-07",2.8343,2.8505,2.8017,2.818,510000.0],["1995-09-08",2.8098,2.818,2.7854,2.818,854800.0],["1995-09-11",2.8017,2.8343,2.8017,2.8017,432400.0],["1995-09-12",2.8017,2.8343,2.8017,2.818,712000.0],["1995-09-13",2.818,2.8994,2.818,2.8668,1656800.0],["1995-09-14",2.8505,2.8994,2.8343,2.8668,788400.0],["1995-09-15",2.8668,2.8831,2.8505,2.8505,1072800.0],["1995-09-18",2.8505,2.8831,2.8017,2.8261,631600.0],["1995-09-19",2.818,2.8831,2.7854,2.8587,681600.0],["1995-09-20",2.932,2.9483,2.8831,2.9238,1078800.0],["1995-09-21",2.9157,2.9483,2.9157,2.932,632800.0],["1995-09-22",2.9483,2.9483,2.9157,2.9483,476400.0],["1995-09-25",2.9483,2.9483,2.9157,2.9157,292400.0],["1995-09-26",2.8994,2.9483,2.8994,2.932,468000.0],["1995-09-27",2.9408,3.0473,2.9326,3.0473,1622000.0],["1995-09-28",3.0309,3.1456,3.0309,3.1456,1719200.0],["1995-09-29",3.1292,3.1784,3.1129,3.1292,1256400.0],["1995-10-02",3.1292,3.1456,3.0309,3.0391,799600.0],["1995-10-03",3.0637,3.1292,3.0309,3.1292,2108800.0],["1995-10-04",3.1292,3.2275,3.1129,3.2112,1133600.0],["1995-10-05",3.1948,3.2439,3.1948,3.2275,1576000.0],["1995-10-06",3.2275,3.2439,3.2112,3.2439,1159200.0],["1995-10-09",3.2275,3.2439,3.1948,3.2112,1171600.0],["1995-10-10",3.2112,3.2439,3.2112,3.2194,1621600.0],["1995-10-11",3.2439,3.3422,3.2439,3.2931,1722400.0],["1995-10-12",3.2931,3.3258,3.2931,3.3095,915200.0],["1995-10-13",3.2931,3.3258,3.2767,3.2767,1752800.0],["1995-10-16",3.2931,3.416,3.2767,3.3914,1428400.0],["1995-10-17",3.4241,3.4897,3.4078,3.4733,1731200.0],["1995-10-18",3.4405,3.4733,3.3586,3.3914,1511600.0],["1995-10-19",3.375,3.4241,3.375,3.4078,2059600.0],["1995-10-20",3.4241,3.4569,3.4078,3.4241,1358000.0],["1995-10-23",3.4241,3.4405,3.3914,3.4078,1418000.0],["1995-10-24",3.3914,3.4078,3.3422,3.375,691600.0],["1995-10-25",3.3586,3.375,3.2931,3.3095,1913600.0],["1995-10-26",3.3258,3.3258,3.1456,3.162,1198400.0],["1995-10-27",3.162,3.2275,3.1456,3.2275,785200.0],["1995-10-30",3.2439,3.2767,3.2112,3.2767,486800.0],["1995-10-31",3.2439,3.2931,3.2439,3.2439,772000.0],["1995-11-01",3.2603,3.3095,3.2439,3.3095,694000.0],["1995-11-02",3.3095,3.3422,3.3013,3.3422,484800.0],["1995-11-03",3.3095,3.4078,3.3095,3.375,1691200.0],["1995-11-06",3.3586,3.375,3.3422,3.3422,246000.0],["1995-11-07",3.3095,3.375,3.3095,3.375,470400.0],["1995-11-08",3.3422,3.375,3.3095,3.3422,764800.0],["1995-11-09",3.3422,3.3422,3.2603,3.2931,1144800.0],["1995-11-10",3.2603,3.2951,3.2603,3.2767,1360400.0],["1995-11-13",3.2767,3.3095,3.2767,3.2767,574000.0],["1995-11-14",3.2603,3.2603,3.0801,3.0801,1180800.0],["1995-11-15",3.0965,3.0965,2.9654,3.0637,1327200.0],["1995-11-16",3.0309,3.0965,3.0309,3.0637,379200.0],["1995-11-17",3.0965,3.162,3.0801,3.162,786800.0],["1995-11-20",3.1292,3.162,3.0801,3.0801,364000.0],["1995-11-21",3.0965,3.0965,2.9818,3.0309,1508400.0],["1995-11-22",2.9982,3.1129,2.9982,3.0801,1247600.0],["1995-11-24",3.0801,3.0965,3.0637,3.0965,402400.0],["1995-11-27",3.0637,3.0965,3.0309,3.0473,1367200.0],["1995-11-28",3.0473,3.0637,3.0146,3.0473,1310400.0],["1995-11-29",3.0309,3.0473,2.9982,3.0309,2448000.0],["1995-11-30",3.0146,3.1292,3.0146,3.0965,3687200.0],["1995-12-01",3.0965,3.1456,3.0801,3.1129,1574800.0],["1995-12-04",3.1129,3.1456,3.1129,3.1456,1215200.0],["1995-12-05",3.1129,3.2112,3.1129,3.1456,2153600.0],["1995-12-06",3.0637,3.0965,3.0473,3.0637,1584800.0],["1995-12-07",3.0637,3.0801,3.0146,3.0473,1928400.0],["1995-12-08",3.0637,3.0637,2.9982,3.0309,1647200.0],["1995-12-11",3.0146,3.0637,2.9982,3.0473,1695600.0],["1995-12-12",3.0309,3.0637,3.0146,3.0146,302400.0],["1995-12-13",3.0146,3.0473,3.0146,3.0473,586000.0],["1995-12-14",3.0146,3.0719,3.0146,3.0309,888000.0],["1995-12-15",3.0309,3.0637,3.0146,3.0637,785200.0],["1995-12-18",3.0309,3.0801,3.0309,3.0473,477200.0],["1995-12-19",3.0801,3.0801,3.0146,3.0637,745200.0],["1995-12-20",3.0473,3.078,2.9982,2.9982,1064000.0],["1995-12-21",2.9982,3.0309,2.9982,3.0309,505200.0],["1995-12-22",3.0146,3.0473,2.9982,3.0309,324000.0],["1995-12-26",3.0146,3.0637,3.0146,3.0637,315200.0],["1995-12-27",3.0822,3.1151,3.0492,3.0987,1058000.0],["1995-12-28",3.1069,3.1481,3.0987,3.1151,981600.0],["1995-12-29",3.1481,3.214,3.1151,3.1811,804000.0],["1996-01-02",3.1646,3.2305,3.1646,3.1975,824400.0],["1996-01-03",3.1811,3.214,3.1646,3.1811,338000.0],["1996-01-04",3.214,3.214,3.1646,3.1811,803600.0],["1996-01-05",3.1975,3.1975,3.1316,3.1646,356000.0],["1996-01-08",3.1316,3.1646,3.1316,3.1316,81200.0],["1996-01-09",3.1316,3.1481,3.0822,3.0822,819200.0],["1996-01-10",3.0657,3.0822,2.9998,3.0327,483200.0],["1996-01-11",2.9998,3.0327,2.8349,2.8679,1668000.0],["1996-01-12",2.8679,2.8679,2.8349,2.8679,2679200.0],["1996-01-15",2.769,2.8349,2.6866,2.802,2165600.0],["1996-01-16",2.8185,2.9009,2.802,2.8844,2388800.0],["1996-01-17",2.9009,2.9173,2.8679,2.9009,1457600.0],["1996-01-18",2.8679,2.9009,2.8514,2.8679,2753600.0],["1996-01-19",2.8349,2.9009,2.8349,2.9009,2572800.0],["1996-01-22",2.8679,2.9009,2.8679,2.9009,1408000.0],["1996-01-23",2.8679,3.0162,2.8679,2.9668,2756800.0],["1996-01-24",2.9668,3.0162,2.9668,2.9833,1042800.0],["1996-01-25",2.9668,2.9668,2.9338,2.9338,1094000.0],["1996-01-26",2.9338,2.9833,2.9009,2.9833,1276000.0],["1996-01-29",2.9503,2.9833,2.9503,2.9503,1179200.0],["1996-01-30",2.9503,2.9998,2.9503,2.9833,718000.0],["1996-01-31",2.9998,3.0327,2.9833,3.0162,826800.0],["1996-02-01",3.0162,3.0162,2.9503,2.9833,2399200.0],["1996-02-02",2.9668,2.9668,2.8679,2.8679,1835200.0],["1996-02-05",2.9009,2.9668,2.8679,2.9668,1175200.0],["1996-02-06",2.9833,2.9998,2.9503,2.9668,1882800.0],["1996-02-07",2.9998,2.9998,2.9668,2.9668,2562400.0],["1996-02-08",2.9668,3.0162,2.9668,3.0162,269200.0],["1996-02-09",2.9874,3.0162,2.9833,2.9833,748800.0],["1996-02-12",2.9668,2.9833,2.9668,2.9668,946400.0],["1996-02-13",2.9668,3.0327,2.9668,2.9998,1186800.0],["1996-02-14",3.0327,3.0492,2.9998,3.041,1633600.0],["1996-02-15",3.0162,3.0492,3.0162,3.0327,733600.0],["1996-02-16",3.0162,3.0657,3.0162,3.0657,475200.0],["1996-02-20",3.0162,3.0492,2.9998,3.0492,741600.0],["1996-02-21",3.0162,3.0492,3.0162,3.0492,5385200.0],["1996-02-22",3.0327,3.1316,2.9173,2.9668,3963600.0],["1996-02-23",2.9503,3.0162,2.9503,2.9998,3107200.0],["1996-02-26",2.9998,3.0327,2.9668,2.9998,848800.0],["1996-02-27",2.9998,3.0162,2.9833,2.9833,1127600.0],["1996-02-28",2.9833,3.0987,2.9833,3.0987,1094800.0],["1996-02-29",3.0492,3.0987,3.0162,3.0162,2897200.0],["1996-03-01",2.9998,3.0327,2.9503,2.9503,2069600.0],["1996-03-04",2.9503,2.9998,2.9503,2.9668,1281200.0],["1996-03-05",2.9668,2.9998,2.9503,2.9833,1234400.0],["1996-03-06",2.9503,2.9833,2.9503,2.9503,582800.0],["1996-03-07",2.9503,2.9833,2.9338,2.9503,741200.0],["1996-03-08",2.9173,2.9338,2.8844,2.8844,684800.0],["1996-03-11",2.9009,2.9338,2.9009,2.9338,1056000.0],["1996-03-12",2.9338,2.9668,2.9009,2.9173,671600.0],["1996-03-13",2.9173,2.9668,2.9009,2.9338,872000.0],["1996-03-14",2.9009,2.9338,2.8844,2.8844,838400.0],["1996-03-15",2.9009,2.9503,2.8844,2.9503,2052400.0],["1996-03-18",2.9173,2.9668,2.8844,2.9668,1926000.0],["1996-03-19",2.9338,2.9668,2.9338,2.9503,1283200.0],["1996-03-20",2.9503,2.9833,2.9503,2.9503,480000.0],["1996-03-21",2.9833,3.0657,2.9503,3.0327,2336800.0],["1996-03-22",3.0492,3.0822,3.0327,3.0492,1349600.0],["1996-03-25",3.0327,3.0492,3.0162,3.0162,686800.0],["1996-03-26",3.0492,3.0492,2.9503,2.9833,1371200.0],["1996-03-27",2.9668,2.9998,2.9668,2.9998,536400.0],["1996-03-28",2.9852,3.0183,2.9852,2.9852,432800.0],["1996-03-29",2.9852,3.0183,2.9188,2.9188,2709600.0],["1996-04-01",2.9188,2.9686,2.9188,2.9188,1473600.0],["1996-04-02",2.9188,2.9686,2.9188,2.9686,1579200.0],["1996-04-03",2.9354,2.9852,2.9354,2.9852,1588000.0],["1996-04-04",2.9686,3.0349,2.9686,3.0017,2680800.0],["1996-04-08",2.9852,3.0515,2.9852,3.0017,672400.0],["1996-04-09",3.0183,3.0349,2.952,3.0017,1263600.0],["1996-04-10",3.0017,3.0349,3.0017,3.0017,553600.0],["1996-04-11",3.0349,3.0349,2.9852,2.9852,1176000.0],["1996-04-12",3.0183,3.0183,2.9354,2.9686,1490400.0],["1996-04-15",2.9354,2.9686,2.9354,2.9354,356400.0],["1996-04-16",2.952,2.9686,2.952,2.9686,818400.0],["1996-04-17",2.952,2.9852,2.952,2.952,808800.0],["1996-04-18",2.952,2.9686,2.9354,2.9686,674800.0],["1996-04-19",2.9354,2.9686,2.9354,2.9354,276800.0],["1996-04-22",2.9686,2.9686,2.9354,2.9686,702800.0],["1996-04-23",2.952,3.0183,2.952,3.0183,537600.0],["1996-04-24",2.9893,3.0183,2.9354,2.9852,637200.0],["1996-04-25",2.9354,2.9686,2.9354,2.9686,454800.0],["1996-04-26",2.9354,2.9852,2.9354,2.9354,2202400.0],["1996-04-29",2.952,2.9686,2.9188,2.9686,1614000.0],["1996-04-30",2.952,3.0017,2.9354,2.952,428000.0],["1996-05-01",2.952,3.0183,2.9354,3.0183,1054400.0],["1996-05-02",2.9852,3.0349,2.9686,3.0183,1516800.0],["1996-05-03",3.0183,3.0349,2.9354,2.9852,474800.0],["1996-05-06",2.9354,2.9686,2.9188,2.9188,1197600.0],["1996-05-07",2.9188,2.952,2.9022,2.9022,1618000.0],["1996-05-08",2.9022,2.9686,2.9022,2.9603,536400.0],["1996-05-09",2.9354,2.9686,2.9354,2.9686,244000.0],["1996-05-10",2.9686,2.9686,2.9022,2.9105,2126000.0],["1996-05-13",2.9022,2.9354,2.9022,2.9354,1594400.0],["1996-05-14",2.9188,2.9354,2.9022,2.9354,1970000.0],["1996-05-15",2.9188,2.9354,2.8857,2.9022,4487200.0],["1996-05-16",2.9022,2.9354,2.9022,2.9354,727600.0],["1996-05-17",2.9354,2.9354,2.9022,2.9022,240000.0],["1996-05-20",2.9188,2.9271,2.9022,2.9022,754400.0],["1996-05-21",2.9022,2.9188,2.9022,2.9022,1181200.0],["1996-05-22",2.8857,2.9188,2.8857,2.9188,1228000.0],["1996-05-23",2.9022,2.9188,2.9022,2.9188,719600.0],["1996-05-24",2.9022,2.9354,2.9022,2.9022,1444000.0],["1996-05-28",2.9188,2.9354,2.9022,2.9022,1068000.0],["1996-05-29",2.9022,2.9354,2.9022,2.9022,1225200.0],["1996-05-30",2.9354,3.0515,2.9022,3.0183,1760400.0],["1996-05-31",3.0183,3.0349,2.9852,3.0183,530000.0],["1996-06-03",3.0183,3.0183,2.952,2.952,366800.0],["1996-06-04",2.952,2.9686,2.9354,2.9686,1870400.0],["1996-06-05",2.9686,2.9686,2.9354,2.952,321600.0],["1996-06-06",2.9852,3.0017,2.9354,2.9686,1038400.0],["1996-06-07",2.9022,2.9188,2.8525,2.9022,2678400.0],["1996-06-10",2.8691,3.0017,2.8691,2.9686,1548400.0],["1996-06-11",2.9686,3.0017,2.9354,2.9354,1225200.0],["1996-06-12",2.9686,2.9686,2.9354,2.9354,590800.0],["1996-06-13",2.9686,2.9686,2.9354,2.952,1084400.0],["1996-06-14",2.952,2.952,2.9022,2.9188,1482800.0],["1996-06-17",2.9022,2.9354,2.9022,2.9188,326000.0],["1996-06-18",2.9188,2.9354,2.9022,2.9188,1167600.0],["1996-06-19",2.9188,2.9354,2.9022,2.9354,1012800.0],["1996-06-20",2.9022,2.9354,2.8857,2.9188,376400.0],["1996-06-21",2.9022,2.9188,2.8691,2.8691,998400.0],["1996-06-24",2.8691,2.9188,2.8691,2.9188,778000.0],["1996-06-25",2.9188,2.9354,2.8691,2.8691,1258800.0],["1996-06-26",2.8878,2.9212,2.8878,2.9212,633600.0],["1996-06-27",2.9045,2.9378,2.9045,2.9295,777200.0],["1996-06-28",2.9045,2.9545,2.9045,2.9545,354800.0],["1996-07-01",2.9212,2.9545,2.9212,2.9545,455600.0],["1996-07-02",2.9378,2.9545,2.8878,2.8878,1730400.0],["1996-07-03",2.8878,2.9378,2.8878,2.9212,534400.0],["1996-07-05",2.9045,2.9378,2.8878,2.9045,337600.0],["1996-07-08",2.9086,2.9378,2.8878,2.8878,507600.0],["1996-07-09",2.9378,2.9378,2.8878,2.9378,649200.0],["1996-07-10",2.8878,2.9378,2.8878,2.9212,529600.0],["1996-07-11",2.9378,2.9712,2.9045,2.9378,945600.0],["1996-07-12",2.9378,2.9879,2.9378,2.9712,1666400.0],["1996-07-15",2.9378,2.9712,2.9212,2.9212,419200.0],["1996-07-16",2.9212,2.9378,2.9045,2.9378,423600.0],["1996-07-17",2.9378,2.9378,2.8711,2.8878,573600.0],["1996-07-18",2.8711,2.9045,2.8377,2.8711,479200.0],["1996-07-19",2.8544,2.8711,2.8043,2.8043,679200.0],["1996-07-22",2.8043,2.821,2.7208,2.7542,1008400.0],["1996-07-23",2.7208,2.7542,2.6958,2.7375,995600.0],["1996-07-24",2.6875,2.7042,2.6541,2.6875,692400.0],["1996-07-25",2.6708,2.7042,2.6541,2.6875,331600.0],["1996-07-26",2.7042,2.7042,2.6541,2.6875,1088400.0],["1996-07-29",2.6541,2.6875,2.6541,2.6624,272000.0],["1996-07-30",2.7042,2.7042,2.6541,2.7042,426400.0],["1996-07-31",2.6541,2.7042,2.6541,2.6541,498400.0],["1996-08-01",2.6541,2.6875,2.6541,2.6875,293200.0],["1996-08-02",2.6541,2.6875,2.6541,2.6541,326800.0],["1996-08-05",2.6541,2.6875,2.6541,2.6541,895200.0],["1996-08-06",2.6875,2.6875,2.6541,2.6708,624800.0],["1996-08-07",2.6541,2.7042,2.6541,2.7042,5913200.0],["1996-08-08",2.7042,2.7042,2.6708,2.6708,555200.0],["1996-08-09",2.6708,2.6791,2.6541,2.6708,1308800.0],["1996-08-12",2.6541,2.6875,2.6541,2.6875,2046800.0],["1996-08-13",2.6875,2.6875,2.6541,2.6708,1053600.0],["1996-08-14",2.6708,2.7208,2.6708,2.7208,3990800.0],["1996-08-15",2.7208,2.7542,2.7042,2.7208,1120800.0],["1996-08-16",2.7208,2.7542,2.7208,2.7292,927600.0],["1996-08-19",2.7208,2.7375,2.7208,2.7375,634000.0],["1996-08-20",2.7375,2.7375,2.6708,2.6708,4384400.0],["1996-08-21",2.6708,2.7042,2.6541,2.6875,1142800.0],["1996-08-22",2.6708,2.6875,2.6708,2.6875,1517200.0],["1996-08-23",2.6875,2.6875,2.5873,2.5873,1254800.0],["1996-08-26",2.5873,2.6374,2.5873,2.604,796800.0],["1996-08-27",2.6374,2.6374,2.5539,2.5873,2053200.0],["1996-08-28",2.5539,2.5873,2.5205,2.5706,1624000.0],["1996-08-29",2.5247,2.7375,2.5205,2.7125,1637200.0],["1996-08-30",2.7208,2.7709,2.7042,2.7375,2846800.0],["1996-09-03",2.7375,2.7709,2.7042,2.7709,846400.0],["1996-09-04",2.7876,2.9045,2.7709,2.8544,1343600.0],["1996-09-05",2.8377,2.8544,2.7876,2.7876,834400.0],["1996-09-06",2.7876,2.8711,2.7876,2.8711,1293600.0],["1996-09-09",2.8711,2.8878,2.8544,2.8878,2494000.0],["1996-09-10",2.8544,2.8878,2.8544,2.8878,222000.0],["1996-09-11",2.8878,2.9045,2.8711,2.9045,2335200.0],["1996-09-12",2.8878,2.9212,2.8878,2.9045,843600.0],["1996-09-13",2.9212,2.9212,2.8878,2.9212,910400.0],["1996-09-16",2.8878,2.9212,2.8711,2.9212,554800.0],["1996-09-17",2.9212,2.9879,2.8878,2.9545,1066400.0],["1996-09-18",2.9545,3.0046,2.9045,2.9712,2138800.0],["1996-09-19",2.9545,3.0213,2.9545,3.013,618400.0],["1996-09-20",3.0046,3.038,3.0046,3.038,1437200.0],["1996-09-23",3.038,3.038,2.9712,2.9879,1415200.0],["1996-09-24",3.0213,3.2383,2.9879,3.1382,3186800.0],["1996-09-25",3.1382,3.1548,3.0881,3.1215,2876800.0],["1996-09-26",3.1067,3.1906,3.1067,3.1739,3357200.0],["1996-09-27",3.1739,3.1739,3.1403,3.1571,804400.0],["1996-09-30",3.1571,3.1571,3.1403,3.1403,876800.0],["1996-10-01",3.1571,3.1571,3.1403,3.1403,1267200.0],["1996-10-02",3.1403,3.241,3.1403,3.2242,2676400.0],["1996-10-03",3.1906,3.2242,3.1739,3.1739,938800.0],["1996-10-04",3.2074,3.2242,3.1739,3.2074,1680800.0],["1996-10-07",3.2242,3.2242,3.1906,3.2242,1070000.0],["1996-10-08",3.2242,3.2242,3.1403,3.1403,572800.0],["1996-10-09",3.1739,3.1906,3.1403,3.1571,579600.0],["1996-10-10",3.1571,3.2578,3.1571,3.2074,1464800.0],["1996-10-11",3.241,3.2578,3.2074,3.241,609600.0],["1996-10-14",3.2242,3.2578,3.2242,3.241,397600.0],["1996-10-15",3.2242,3.2746,3.2242,3.241,500400.0],["1996-10-16",3.2242,3.241,3.2242,3.2242,322400.0],["1996-10-17",3.241,3.2914,3.2242,3.2578,1045600.0],["1996-10-18",3.2914,3.2914,3.2578,3.2914,589600.0],["1996-10-21",3.2914,3.2914,3.241,3.241,690800.0],["1996-10-22",3.241,3.2746,3.2242,3.2242,372400.0],["1996-10-23",3.2074,3.241,3.1739,3.2074,572400.0],["1996-10-24",3.2074,3.2242,3.1739,3.1906,551200.0],["1996-10-25",3.1906,3.3082,3.1739,3.1739,882400.0],["1996-10-28",3.1739,3.2746,3.1739,3.241,655200.0],["1996-10-29",3.241,3.2746,3.2074,3.2074,473200.0],["1996-10-30",3.2074,3.2578,3.2074,3.2242,497200.0],["1996-10-31",3.2578,3.2746,3.241,3.241,313200.0],["1996-11-01",3.241,3.325,3.241,3.2746,2259200.0],["1996-11-04",3.2746,3.2914,3.241,3.241,1540800.0],["1996-11-05",3.241,3.2746,3.241,3.2746,4285200.0],["1996-11-06",3.241,3.3082,3.241,3.2746,600800.0],["1996-11-07",3.241,3.2746,3.2074,3.241,1122400.0],["1996-11-08",3.2074,3.2242,3.1739,3.1906,365200.0],["1996-11-11",3.1906,3.2242,3.1906,3.2242,515200.0],["1996-11-12",3.1906,3.2074,3.1739,3.1739,864800.0],["1996-11-13",3.1571,3.2074,3.1571,3.1906,802400.0],["1996-11-14",3.1739,3.1906,3.1235,3.1739,703200.0],["1996-11-15",3.1739,3.2242,3.1403,3.1403,859200.0],["1996-11-18",3.1403,3.1739,3.1403,3.1739,1552800.0],["1996-11-19",3.1403,3.1739,3.1403,3.1571,614000.0],["1996-11-20",3.1571,3.1571,3.0731,3.1067,953200.0],["1996-11-21",3.0899,3.0899,3.0227,3.0563,850400.0],["1996-11-22",3.0563,3.0899,3.0563,3.0899,222800.0],["1996-11-25",3.0731,3.1739,3.0731,3.1403,1736000.0],["1996-11-26",3.1403,3.2746,3.1403,3.2746,2550400.0],["1996-11-27",3.241,3.3586,3.241,3.3586,1483600.0],["1996-11-29",3.3418,3.409,3.2914,3.3082,942000.0],["1996-12-02",3.3082,3.3418,3.3082,3.325,654400.0],["1996-12-03",3.3082,3.3754,3.3082,3.3418,1888400.0],["1996-12-04",3.325,3.3418,3.2746,3.2746,1150400.0],["1996-12-05",3.2746,3.2914,3.2242,3.2326,851600.0],["1996-12-06",3.1571,3.2242,3.1235,3.2074,731200.0],["1996-12-09",3.2074,3.241,3.1906,3.199,753600.0],["1996-12-10",3.1906,3.2074,3.1739,3.1739,394800.0],["1996-12-11",3.1739,3.2074,3.1235,3.1571,755600.0],["1996-12-12",3.1739,3.2074,3.1571,3.1571,1421600.0],["1996-12-13",3.1739,3.1739,3.1235,3.1403,566400.0],["1996-12-16",3.1403,3.1739,3.0395,3.0395,983200.0],["1996-12-17",3.0395,3.1403,3.0395,3.1403,1687600.0],["1996-12-18",3.0899,3.1067,3.0563,3.0899,2051600.0],["1996-12-19",3.0563,3.1739,3.0563,3.1571,1916000.0],["1996-12-20",3.2242,3.241,3.1067,3.1403,1300000.0],["1996-12-23",3.1067,3.1739,3.0899,3.0899,954000.0],["1996-12-24",3.0899,3.1235,3.0899,3.1235,138400.0],["1996-12-26",3.1067,3.1403,3.1067,3.1403,450800.0],["1996-12-27",3.1268,3.1775,3.1268,3.1437,392400.0],["1996-12-30",3.1437,3.1775,3.1437,3.1437,730800.0],["1996-12-31",3.1437,3.2113,3.1437,3.1859,1137200.0],["1997-01-02",3.2113,3.2113,3.1775,3.1944,1999600.0],["1997-01-03",3.1944,3.2113,3.1775,3.2113,1426400.0],["1997-01-06",3.1775,3.2113,3.1775,3.2113,1658400.0],["1997-01-07",3.1775,3.2113,3.1775,3.2028,538800.0],["1997-01-08",3.2282,3.2451,3.1944,3.2113,432400.0],["1997-01-09",3.2113,3.2451,3.2113,3.2113,672400.0],["1997-01-10",3.1944,3.3803,3.1944,3.3803,1650400.0],["1997-01-13",3.3803,3.3803,3.2958,3.2958,482000.0],["1997-01-14",3.2958,3.3296,3.2451,3.3296,1011600.0],["1997-01-15",3.2958,3.3296,3.2789,3.2789,354000.0],["1997-01-16",3.2789,3.3296,3.2789,3.3127,423200.0],["1997-01-17",3.2789,3.3972,3.2789,3.3634,1592800.0],["1997-01-20",3.3634,3.3972,3.3634,3.3634,767600.0],["1997-01-21",3.3803,3.3972,3.3634,3.3803,2017600.0],["1997-01-22",3.3803,3.3972,3.3634,3.3803,702000.0],["1997-01-23",3.3634,3.3972,3.3465,3.3465,449600.0],["1997-01-24",3.3465,3.3803,3.3465,3.3465,1365200.0],["1997-01-27",3.3465,3.3634,3.3296,3.3296,480800.0],["1997-01-28",3.3634,3.3634,3.2958,3.3296,504000.0],["1997-01-29",3.2958,3.3296,3.2789,3.2789,438400.0],["1997-01-30",3.3127,3.3127,3.262,3.2958,1678800.0],["1997-01-31",3.2958,3.3972,3.2789,3.3465,1109200.0],["1997-02-03",3.3465,3.3972,3.3465,3.3634,929200.0],["1997-02-04",3.3803,3.3972,3.3465,3.3465,1134800.0],["1997-02-05",3.3465,3.3803,3.3296,3.3296,481600.0],["1997-02-06",3.3296,3.3803,3.3296,3.3634,391200.0],["1997-02-07",3.3465,3.3803,3.3465,3.3465,2138400.0],["1997-02-10",3.3634,3.3972,3.3465,3.3634,598000.0],["1997-02-11",3.3803,3.3803,3.3465,3.3634,1403200.0],["1997-02-12",3.3634,3.3972,3.3465,3.3972,1990800.0],["1997-02-13",3.3803,3.431,3.3803,3.4141,1389600.0],["1997-02-14",3.4141,3.431,3.3972,3.4056,1130400.0],["1997-02-18",3.3972,3.431,3.3972,3.3972,283600.0],["1997-02-19",3.3972,3.431,3.3972,3.431,270000.0],["1997-02-20",3.3972,3.431,3.3127,3.3127,1623200.0],["1997-02-21",3.3127,3.3296,3.2958,3.3127,1431600.0],["1997-02-24",3.3127,3.3296,3.2958,3.3296,549600.0],["1997-02-25",3.2958,3.3634,3.2958,3.3127,441200.0],["1997-02-26",3.3127,3.3296,3.1944,3.2282,999200.0],["1997-02-27",3.2113,3.2451,3.1606,3.1775,1065600.0],["1997-02-28",3.1437,3.2282,3.1437,3.1944,405600.0],["1997-03-03",3.2282,3.2789,3.1944,3.2451,427200.0],["1997-03-04",3.2958,3.3296,3.262,3.3127,757600.0],["1997-03-05",3.2958,3.3634,3.2958,3.3634,582000.0],["1997-03-06",3.3634,3.3803,3.3296,3.3634,605600.0],["1997-03-07",3.3634,3.3972,3.3634,3.3718,853600.0],["1997-03-10",3.3634,3.4141,3.3634,3.4141,786800.0],["1997-03-11",3.3972,3.4141,3.3803,3.3803,1239600.0],["1997-03-12",3.3803,3.4141,3.3803,3.3803,410000.0],["1997-03-13",3.3972,3.3972,3.3127,3.3465,697600.0],["1997-03-14",3.3127,3.3465,3.2282,3.262,985200.0],["1997-03-17",3.2282,3.262,3.0591,3.0845,1676000.0],["1997-03-18",3.1437,3.262,3.1437,3.2113,2412000.0],["1997-03-19",3.2282,3.2789,3.2282,3.2789,1220800.0],["1997-03-20",3.2789,3.2789,3.2451,3.2789,951600.0],["1997-03-21",3.2789,3.2958,3.2282,3.2282,1369200.0],["1997-03-24",3.2282,3.2789,3.2282,3.2451,401200.0],["1997-03-25",3.262,3.3634,3.262,3.3634,2052800.0],["1997-03-26",3.3498,3.4008,3.3498,3.4008,762000.0],["1997-03-27",3.3838,3.4178,3.3498,3.3668,1100000.0],["1997-03-31",3.3668,3.4008,3.3328,3.3328,1344800.0],["1997-04-01",3.3158,3.3498,3.3158,3.3158,995600.0],["1997-04-02",3.3498,3.3498,3.2903,3.2988,812000.0],["1997-04-03",3.2988,3.3158,3.2647,3.2988,938000.0],["1997-04-04",3.2647,3.2988,3.2307,3.2307,983200.0],["1997-04-07",3.2647,3.2647,3.1967,3.2307,564400.0],["1997-04-08",3.1967,3.2307,3.1797,3.2137,1488000.0],["1997-04-09",3.1797,3.2307,3.1797,3.1882,644400.0],["1997-04-10",3.2137,3.2137,3.1967,3.1967,1281200.0],["1997-04-11",3.2137,3.2137,3.1627,3.1627,1403200.0],["1997-04-14",3.1627,3.2307,3.1627,3.2307,1151600.0],["1997-04-15",3.2137,3.2647,3.2137,3.2647,473200.0],["1997-04-16",3.2307,3.2988,3.2307,3.2903,584400.0],["1997-04-17",3.2647,3.3498,3.2647,3.3498,731600.0],["1997-04-18",3.3328,3.3498,3.2988,3.3158,434400.0],["1997-04-21",3.2988,3.3158,3.2647,3.2647,401600.0],["1997-04-22",3.2647,3.2988,3.1967,3.2477,311600.0],["1997-04-23",3.2477,3.2477,3.2137,3.2137,184400.0],["1997-04-24",3.1967,3.2562,3.1967,3.2137,376000.0],["1997-04-25",3.2477,3.2477,3.2137,3.2222,404800.0],["1997-04-28",3.2137,3.2477,3.1967,3.2477,221200.0],["1997-04-29",3.2137,3.2562,3.1967,3.2477,718400.0],["1997-04-30",3.2477,3.2647,3.2137,3.2137,1414800.0],["1997-05-01",3.2477,3.2988,3.2137,3.2988,1054000.0],["1997-05-02",3.2647,3.3328,3.2647,3.3328,701600.0],["1997-05-05",3.3328,3.3668,3.3158,3.3668,711200.0],["1997-05-06",3.3328,3.3668,3.3328,3.3668,154000.0],["1997-05-07",3.3328,3.3498,3.3158,3.3328,386400.0],["1997-05-08",3.3158,3.4008,3.3158,3.3838,799200.0],["1997-05-09",3.3668,3.4008,3.3498,3.3498,1633200.0],["1997-05-12",3.3498,3.4178,3.3498,3.4178,520400.0],["1997-05-13",3.4008,3.4178,3.3838,3.4178,585600.0],["1997-05-14",3.4008,3.4688,3.4008,3.4688,890400.0],["1997-05-15",3.4348,3.5198,3.4348,3.5198,525600.0],["1997-05-16",3.5028,3.5538,3.4688,3.4858,876800.0],["1997-05-19",3.4858,3.5368,3.4858,3.5198,1188400.0],["1997-05-20",3.5028,3.5878,3.5028,3.5538,1169200.0],["1997-05-21",3.5708,3.5708,3.5198,3.5538,1996400.0],["1997-05-22",3.5198,3.5708,3.5028,3.5028,2446000.0],["1997-05-23",3.5028,3.5538,3.4858,3.5368,1366400.0],["1997-05-27",3.5028,3.6558,3.5028,3.6558,1558400.0],["1997-05-28",3.6218,3.6558,3.5708,3.5708,555600.0],["1997-05-29",3.5708,3.5708,3.5368,3.5368,1380800.0],["1997-05-30",3.5368,3.5708,3.5028,3.5538,1441600.0],["1997-06-02",3.5538,3.6048,3.5368,3.5878,1774800.0],["1997-06-03",3.5708,3.5878,3.5368,3.5623,1075600.0],["1997-06-04",3.5538,3.5878,3.5368,3.5708,880400.0],["1997-06-05",3.5708,3.6048,3.5708,3.6048,520800.0],["1997-06-06",3.6048,3.6048,3.5708,3.6048,488800.0],["1997-06-09",3.6048,3.6048,3.5708,3.5708,973600.0],["1997-06-10",3.5708,3.6048,3.5198,3.5283,1308000.0],["1997-06-11",3.5198,3.6388,3.5198,3.5963,1732400.0],["1997-06-12",3.6218,3.6558,3.5878,3.6218,1653600.0],["1997-06-13",3.5878,3.6728,3.5878,3.6558,1373600.0],["1997-06-16",3.6388,3.6558,3.5028,3.5538,2352400.0],["1997-06-17",3.5198,3.5538,3.4348,3.4433,3338400.0],["1997-06-18",3.4348,3.4688,3.4178,3.4518,1720800.0],["1997-06-19",3.4518,3.49,3.4518,3.4858,1211600.0],["1997-06-20",3.5113,3.5198,3.4348,3.4348,1795200.0],["1997-06-23",3.4348,3.4688,3.4093,3.4093,1199200.0],["1997-06-24",3.4008,3.4688,3.4008,3.4688,831200.0],["1997-06-25",3.4518,3.4858,3.4475,3.4518,486000.0],["1997-06-26",3.4894,3.4894,3.4552,3.4552,1276400.0],["1997-06-27",3.4552,3.5236,3.4552,3.5236,1202800.0],["1997-06-30",3.5065,3.5236,3.3697,3.4552,2831200.0],["1997-07-01",3.4552,3.4552,3.3526,3.3697,1075600.0],["1997-07-02",3.374,3.4381,3.3697,3.4039,696000.0],["1997-07-03",3.3868,3.421,3.3782,3.3868,353200.0],["1997-07-07",3.421,3.4809,3.3868,3.421,700800.0],["1997-07-08",3.4381,3.4424,3.421,3.4296,688000.0],["1997-07-09",3.4552,3.4894,3.4381,3.4638,1624400.0],["1997-07-10",3.4894,3.5236,3.4381,3.4467,1480800.0],["1997-07-11",3.4509,3.4723,3.421,3.4723,550000.0],["1997-07-14",3.4723,3.5407,3.4381,3.5236,948800.0],["1997-07-15",3.5065,3.5236,3.4723,3.5065,1371200.0],["1997-07-16",3.5065,3.5065,3.4638,3.4894,758400.0],["1997-07-17",3.4894,3.4894,3.4638,3.4723,461600.0],["1997-07-18",3.4723,3.4809,3.4039,3.4552,671200.0],["1997-07-21",3.4381,3.4552,3.3184,3.3697,806800.0],["1997-07-22",3.3697,3.4552,3.3355,3.4467,926000.0],["1997-07-23",3.4381,3.4424,3.421,3.4296,799600.0],["1997-07-24",3.4296,3.4552,3.4039,3.4381,695200.0],["1997-07-25",3.421,3.4552,3.421,3.4552,910800.0],["1997-07-28",3.4552,3.5407,3.4296,3.5407,752400.0],["1997-07-29",3.5065,3.5921,3.5065,3.5921,607200.0],["1997-07-30",3.5407,3.5921,3.5407,3.5835,342400.0],["1997-07-31",3.5664,3.5921,3.5407,3.5578,786800.0],["1997-08-01",3.5493,3.6006,3.5493,3.5921,464000.0],["1997-08-04",3.5749,3.6092,3.5578,3.5921,376800.0],["1997-08-05",3.592,3.6263,3.5835,3.6263,551200.0],["1997-08-06",3.5921,3.6263,3.5749,3.5921,524000.0],["1997-08-07",3.6092,3.6092,3.5236,3.5236,332400.0],["1997-08-08",3.5236,3.5407,3.4039,3.4039,740400.0],["1997-08-11",3.4039,3.4381,3.3526,3.3611,1106800.0],["1997-08-12",3.3697,3.4039,3.3355,3.344,2289200.0],["1997-08-13",3.3526,3.3697,3.3355,3.344,473200.0],["1997-08-14",3.3355,3.3611,3.1901,3.2243,1031600.0],["1997-08-15",3.2328,3.2842,3.2157,3.2328,1140400.0],["1997-08-18",3.2328,3.3013,3.2157,3.2671,1127600.0],["1997-08-19",3.2842,3.3355,3.2499,3.3355,749600.0],["1997-08-20",3.3526,3.3526,3.2842,3.3184,458000.0],["1997-08-21",3.3355,3.3355,3.2671,3.2842,571600.0],["1997-08-22",3.2842,3.3013,3.2671,3.2671,217200.0],["1997-08-25",3.2671,3.3013,3.2157,3.25,1704000.0],["1997-08-26",3.2157,3.25,3.1815,3.1901,1125200.0],["1997-08-27",3.2157,3.2328,3.1815,3.1986,930400.0],["1997-08-28",3.2243,3.2671,3.1815,3.2414,2256800.0],["1997-08-29",3.2499,3.2671,3.2328,3.2328,238400.0],["1997-09-02",3.2585,3.3184,3.2328,3.3013,3066000.0],["1997-09-03",3.3184,3.3184,3.2756,3.2842,538400.0],["1997-09-04",3.3184,3.3184,3.2328,3.25,992400.0],["1997-09-05",3.2671,3.2671,3.2157,3.2414,4120400.0],["1997-09-08",3.25,3.2842,3.2243,3.2756,2436400.0],["1997-09-09",3.2585,3.344,3.2414,3.3184,2912000.0],["1997-09-10",3.3013,3.3184,3.2671,3.2842,1590000.0],["1997-09-11",3.2671,3.2842,3.2671,3.2756,233600.0],["1997-09-12",3.2671,3.2842,3.2243,3.2414,606000.0],["1997-09-15",3.2328,3.2499,3.2157,3.2157,2327200.0],["1997-09-16",3.2157,3.2671,3.2157,3.2671,3201200.0],["1997-09-17",3.2671,3.3355,3.2499,3.2842,1084000.0],["1997-09-18",3.3184,3.421,3.3184,3.3697,1777600.0],["1997-09-19",3.3868,3.3868,3.3184,3.3611,1765600.0],["1997-09-22",3.3184,3.3611,3.3184,3.3526,1353600.0],["1997-09-23",3.3697,3.3697,3.344,3.3526,1056400.0],["1997-09-24",3.344,3.3611,3.344,3.344,1134000.0],["1997-09-25",3.344,3.3697,3.344,3.3526,723600.0],["1997-09-26",3.3526,3.4039,3.3526,3.4039,612400.0],["1997-09-29",3.3526,3.4039,3.3526,3.4039,726400.0],["1997-09-30",3.3901,3.4245,3.3127,3.3127,2002400.0],["1997-10-01",3.3213,3.3815,3.3127,3.3815,1059600.0],["1997-10-02",3.3729,3.459,3.3729,3.459,644000.0],["1997-10-03",3.459,3.545,3.4418,3.5106,1330800.0],["1997-10-06",3.4848,3.5106,3.4762,3.4848,866800.0],["1997-10-07",3.502,3.502,3.459,3.4934,199200.0],["1997-10-08",3.4934,3.4934,3.459,3.4676,453200.0],["1997-10-09",3.4676,3.5106,3.4418,3.459,652800.0],["1997-10-10",3.4418,3.4762,3.3557,3.3557,712000.0],["1997-10-13",3.3557,3.4073,3.3385,3.4073,336000.0],["1997-10-14",3.4073,3.4676,3.3901,3.4245,553200.0],["1997-10-15",3.4245,3.4245,3.3729,3.3815,358800.0],["1997-10-16",3.3729,3.4762,3.3557,3.4418,1020000.0],["1997-10-17",3.4245,3.4762,3.4245,3.4331,1025200.0],["1997-10-20",3.4418,3.4762,3.4331,3.4504,308400.0],["1997-10-21",3.4332,3.545,3.4332,3.545,637200.0],["1997-10-22",3.545,3.545,3.4934,3.5106,576800.0],["1997-10-23",3.4418,3.5192,3.4245,3.4934,2301600.0],["1997-10-24",3.4934,3.545,3.4245,3.4245,1122800.0],["1997-10-27",3.4245,3.4418,3.218,3.2352,1123600.0],["1997-10-28",3.2214,3.3253,3.1521,3.3167,1748000.0],["1997-10-29",3.3859,3.5158,3.3859,3.4812,1666800.0],["1997-10-30",3.4119,3.4812,3.3946,3.4465,589600.0],["1997-10-31",3.4465,3.4985,3.4465,3.4639,799600.0],["1997-11-03",3.4639,3.5418,3.4639,3.5418,1058400.0],["1997-11-04",3.5158,3.5505,3.5158,3.5418,655600.0],["1997-11-05",3.5418,3.6371,3.5331,3.6197,2413600.0],["1997-11-06",3.6024,3.6197,3.5851,3.5851,391600.0],["1997-11-07",3.5678,3.6284,3.5678,3.5678,2178800.0],["1997-11-10",3.5678,3.5851,3.5505,3.5591,632000.0],["1997-11-11",3.5678,3.5764,3.4639,3.4985,460800.0],["1997-11-12",3.4292,3.5158,3.4292,3.4725,780400.0],["1997-11-13",3.4812,3.4985,3.4119,3.4639,486800.0],["1997-11-14",3.4119,3.5158,3.3946,3.5158,503200.0],["1997-11-17",3.4985,3.5938,3.4985,3.5764,1830400.0],["1997-11-18",3.6024,3.6024,3.5678,3.5678,492800.0],["1997-11-19",3.5505,3.6197,3.5505,3.6111,1389600.0],["1997-11-20",3.6197,3.689,3.6024,3.689,1624800.0],["1997-11-21",3.6804,3.7929,3.6717,3.7496,2264400.0],["1997-11-24",3.7756,3.7756,3.7063,3.7237,633200.0],["1997-11-25",3.7063,3.7583,3.689,3.741,806400.0],["1997-11-26",3.7237,3.7756,3.689,3.7237,1045200.0],["1997-11-28",3.741,3.741,3.6717,3.6717,226800.0],["1997-12-01",3.741,3.741,3.6717,3.7323,1629600.0],["1997-12-02",3.689,3.741,3.689,3.689,217600.0],["1997-12-03",3.689,3.741,3.689,3.7237,313200.0],["1997-12-04",3.7063,3.7756,3.7063,3.7583,608800.0],["1997-12-05",3.741,3.8102,3.741,3.8102,653600.0],["1997-12-08",3.7756,3.8016,3.7583,3.7756,274000.0],["1997-12-09",3.741,3.7756,3.6717,3.6717,443600.0],["1997-12-10",3.6717,3.7063,3.5678,3.6544,590400.0],["1997-12-11",3.6024,3.7583,3.5678,3.7323,921600.0],["1997-12-12",3.7237,3.8103,3.7237,3.7583,412000.0],["1997-12-15",3.7323,3.7756,3.7323,3.7756,689200.0],["1997-12-16",3.7583,3.8535,3.7583,3.8449,820400.0],["1997-12-17",3.8103,3.8536,3.7929,3.8276,608400.0],["1997-12-18",3.7843,3.8276,3.7323,3.7323,460400.0],["1997-12-19",3.7063,3.8449,3.689,3.8362,1524400.0],["1997-12-22",3.8449,3.8622,3.7929,3.8449,690000.0],["1997-12-23",3.8276,3.8795,3.8189,3.8189,713600.0],["1997-12-24",3.8276,3.8622,3.8189,3.8276,101200.0],["1997-12-26",3.8189,3.8968,3.8189,3.8968,951200.0],["1997-12-29",3.9191,3.9453,3.8843,3.9279,1015200.0],["1997-12-30",3.9191,3.954,3.9017,3.9279,2244800.0],["1997-12-31",3.9191,3.9453,3.9017,3.9017,3113200.0],["1998-01-02",3.9017,3.9714,3.8669,3.954,1009200.0],["1998-01-05",3.9279,4.1369,3.9279,4.0933,4013200.0],["1998-01-06",4.0759,4.1107,3.9888,3.9888,2118000.0],["1998-01-07",3.9888,4.0585,3.9714,4.0149,2730400.0],["1998-01-08",4.0149,4.0759,3.954,3.9888,1706400.0],["1998-01-09",3.9888,3.9888,3.9366,3.954,1001600.0],["1998-01-12",3.9453,4.0411,3.9191,4.0062,1718800.0],["1998-01-13",4.0237,4.3023,4.0237,4.2065,3320000.0],["1998-01-14",4.1804,4.1978,3.9366,4.163,2224400.0],["1998-01-15",4.163,4.224,4.0411,4.0933,1285200.0],["1998-01-16",4.1369,4.1891,4.1107,4.1456,2416400.0],["1998-01-20",4.1282,4.1282,4.0062,4.0411,2918000.0],["1998-01-21",4.0585,4.0585,3.893,3.9366,1357200.0],["1998-01-22",3.9017,3.9888,3.9017,3.9453,1206400.0],["1998-01-23",3.9453,3.9888,3.9453,3.9801,530800.0],["1998-01-26",3.9888,3.9975,3.9366,3.9888,593200.0],["1998-01-27",3.9714,4.0933,3.9714,4.0846,1200800.0],["1998-01-28",4.0759,4.1107,4.0411,4.1107,615600.0],["1998-01-29",4.0759,4.1107,4.0585,4.0933,1471600.0],["1998-01-30",4.0933,4.0933,4.0672,4.0672,729200.0],["1998-02-02",4.0672,4.1107,4.0411,4.1107,1657200.0],["1998-02-03",4.1107,4.1107,4.0846,4.102,540000.0],["1998-02-04",4.1107,4.1978,4.0933,4.1804,1049600.0],["1998-02-05",4.163,4.1804,4.102,4.102,787600.0],["1998-02-06",4.1369,4.1456,4.1107,4.1282,726800.0],["1998-02-09",4.1107,4.1369,4.0585,4.0585,797600.0],["1998-02-10",4.0585,4.1717,4.0585,4.1369,518800.0],["1998-02-11",4.1282,4.1804,4.1282,4.1543,722400.0],["1998-02-12",4.1804,4.1978,4.1282,4.1978,740000.0],["1998-02-13",4.1804,4.224,4.1107,4.1107,996400.0],["1998-02-17",4.1107,4.1456,4.1107,4.1195,276000.0],["1998-02-18",4.1107,4.1717,4.1107,4.1717,1205600.0],["1998-02-19",4.1804,4.1804,4.1456,4.1543,1728800.0],["1998-02-20",4.1456,4.1456,3.954,3.9888,1060800.0],["1998-02-23",3.9714,4.0062,3.9714,4.0062,1983200.0],["1998-02-24",4.0062,4.0237,3.9627,3.9627,1334400.0],["1998-02-25",3.9714,4.0759,3.9714,4.0759,2055200.0],["1998-02-26",4.0933,4.0933,3.9975,4.0237,421600.0],["1998-02-27",4.0062,4.0236,3.9975,3.9975,922000.0],["1998-03-02",3.9975,4.0237,3.9975,4.0149,1257600.0],["1998-03-03",4.0324,4.1282,4.0237,4.0846,1246400.0],["1998-03-04",4.1107,4.163,4.0759,4.1195,1885200.0],["1998-03-05",4.0759,4.1107,3.9975,4.0237,934000.0],["1998-03-06",4.0237,4.1282,4.0237,4.1195,472000.0],["1998-03-09",4.1282,4.1717,4.0933,4.1195,703600.0],["1998-03-10",4.1107,4.1804,4.1107,4.1804,2389200.0],["1998-03-11",4.163,4.1804,4.1456,4.1717,1073600.0],["1998-03-12",4.1543,4.2327,4.1543,4.2153,2578000.0],["1998-03-13",4.2153,4.2327,4.1891,4.1935,1587200.0],["1998-03-16",4.2153,4.3198,4.1804,4.2936,1074400.0],["1998-03-17",4.3111,4.3198,4.2153,4.3198,1573200.0],["1998-03-18",4.3198,4.6333,4.3024,4.6333,5506400.0],["1998-03-19",4.6333,4.6333,4.4591,4.5288,2072800.0],["1998-03-20",4.581,4.581,4.4852,4.4852,1510000.0],["1998-03-23",4.4765,4.494,4.4678,4.4852,1682000.0],["1998-03-24",4.4765,4.4852,4.3894,4.4417,1366000.0],["1998-03-25",4.4417,4.4591,4.372,4.372,1146400.0],["1998-03-26",4.3894,4.4417,4.3546,4.372,976400.0],["1998-03-27",4.3944,4.4119,4.3419,4.3682,933200.0],["1998-03-30",4.3419,4.4032,4.3419,4.4032,668000.0],["1998-03-31",4.4119,4.5695,4.4032,4.517,1917600.0],["1998-04-01",4.5345,4.587,4.4995,4.5608,656800.0],["1998-04-02",4.5432,4.587,4.5345,4.5432,666800.0],["1998-04-03",4.587,4.587,4.5432,4.5432,510400.0],["1998-04-06",4.5608,4.5608,4.5432,4.552,589200.0],["1998-04-07",4.587,4.8409,4.587,4.7971,2929200.0],["1998-04-08",4.8146,4.8146,4.622,4.622,1485600.0],["1998-04-09",4.622,4.7621,4.6045,4.7621,623600.0],["1998-04-13",4.7271,4.7708,4.6746,4.7271,739200.0],["1998-04-14",4.7358,4.8146,4.7271,4.8146,864000.0],["1998-04-15",4.8321,4.8321,4.7796,4.7971,365600.0],["1998-04-16",4.7971,4.7971,4.6746,4.6921,484800.0],["1998-04-17",4.6746,4.7096,4.657,4.6921,458000.0],["1998-04-20",4.7008,4.7271,4.622,4.6658,452000.0],["1998-04-21",4.6658,4.6658,4.587,4.6045,570400.0],["1998-04-22",4.622,4.622,4.587,4.6133,922800.0],["1998-04-23",4.622,4.622,4.5695,4.587,513200.0],["1998-04-24",4.5695,4.6045,4.517,4.5257,316000.0],["1998-04-27",4.5257,4.552,4.4294,4.4294,525200.0],["1998-04-28",4.4294,4.5082,4.4294,4.4907,689200.0],["1998-04-29",4.4732,4.7621,4.4732,4.7183,1487200.0],["1998-04-30",4.7096,4.8496,4.6921,4.7971,855200.0],["1998-05-01",4.8321,4.8321,4.7446,4.7621,416800.0],["1998-05-04",4.7621,4.8584,4.7271,4.7271,754400.0],["1998-05-05",4.7446,4.7796,4.7271,4.7621,503600.0],["1998-05-06",4.7446,4.7621,4.7271,4.7446,394000.0],["1998-05-07",4.7621,4.7621,4.7271,4.7533,291600.0],["1998-05-08",4.7621,4.8146,4.7533,4.7796,426000.0],["1998-05-11",4.7971,4.8671,4.7096,4.7096,1202800.0],["1998-05-12",4.7096,4.7533,4.6921,4.7446,535600.0],["1998-05-13",4.7271,4.7621,4.7096,4.7358,210400.0],["1998-05-14",4.7446,4.7621,4.7096,4.7183,700800.0],["1998-05-15",4.7096,4.7358,4.657,4.6658,306000.0],["1998-05-18",4.657,4.7271,4.6395,4.6395,1246400.0],["1998-05-19",4.6395,4.8146,4.6395,4.7621,1062800.0],["1998-05-20",4.7446,4.7621,4.7096,4.7096,508800.0],["1998-05-21",4.7271,4.7271,4.7096,4.7227,357600.0],["1998-05-22",4.7271,4.7271,4.6921,4.7271,232800.0],["1998-05-26",4.6921,4.7096,4.6395,4.6658,425200.0],["1998-05-27",4.6045,4.657,4.6045,4.6483,405600.0],["1998-05-28",4.6746,4.6921,4.6308,4.6658,322000.0],["1998-05-29",4.6921,4.7096,4.6483,4.6921,1682000.0],["1998-06-01",4.6921,4.7271,4.6395,4.6746,526800.0],["1998-06-02",4.6833,4.7621,4.6833,4.7621,505600.0],["1998-06-03",4.7271,4.7621,4.6921,4.7183,527600.0],["1998-06-04",4.7096,4.7402,4.6746,4.6921,263600.0],["1998-06-05",4.6921,4.7227,4.6833,4.7008,278800.0],["1998-06-08",4.7096,4.7096,4.657,4.657,342000.0],["1998-06-09",4.657,4.6833,4.657,4.6833,224800.0],["1998-06-10",4.6395,4.6746,4.6045,4.622,596400.0],["1998-06-11",4.6045,4.622,4.517,4.5695,892800.0],["1998-06-12",4.5958,4.5958,4.3944,4.482,882400.0],["1998-06-15",4.4294,4.482,4.4119,4.4426,185600.0],["1998-06-16",4.4207,4.6308,4.4207,4.622,863200.0],["1998-06-17",4.622,4.7665,4.6045,4.7446,1014400.0],["1998-06-18",4.6921,4.7183,4.6746,4.6833,383200.0],["1998-06-19",4.7271,4.7446,4.657,4.6921,812400.0],["1998-06-22",4.657,4.8496,4.657,4.8321,971200.0],["1998-06-23",4.8496,4.8496,4.7358,4.7708,1870400.0],["1998-06-24",4.7796,4.8234,4.7446,4.8234,741200.0],["1998-06-25",4.7884,4.9372,4.7884,4.9109,1123600.0],["1998-06-26",4.9022,4.9109,4.8671,4.9022,954000.0],["1998-06-29",4.8759,4.9547,4.8671,4.9547,1608000.0],["1998-06-30",4.9772,5.0387,4.942,5.0256,1418400.0],["1998-07-01",5.03,5.0651,4.9948,5.0651,924400.0],["1998-07-02",5.0475,5.1267,5.0475,5.0739,1155600.0],["1998-07-06",5.0651,5.0827,5.03,5.0651,1226000.0],["1998-07-07",5.0651,5.0651,4.9948,5.0124,840800.0],["1998-07-08",5.0124,5.0475,4.9948,5.0475,354000.0],["1998-07-09",4.9596,4.9948,4.9068,4.9332,644800.0],["1998-07-10",4.9244,4.9596,4.898,4.9596,385600.0],["1998-07-13",4.9244,4.9948,4.898,4.9068,924400.0],["1998-07-14",4.8893,4.942,4.8365,4.8365,1761200.0],["1998-07-15",4.8893,4.9332,4.8541,4.9332,304400.0],["1998-07-16",4.9068,4.9596,4.8893,4.9332,1584800.0],["1998-07-17",4.9596,5.03,4.9332,5.0036,328000.0],["1998-07-20",5.0124,5.0124,4.9772,4.9948,774800.0],["1998-07-21",4.9772,4.9948,4.898,4.9156,1129600.0],["1998-07-22",4.9244,4.9244,4.8893,4.898,720000.0],["1998-07-23",4.9244,4.9244,4.8431,4.898,907200.0],["1998-07-24",4.898,4.9244,4.898,4.9244,474400.0],["1998-07-27",4.898,4.942,4.8805,4.8893,2497200.0],["1998-07-28",4.8717,4.898,4.8365,4.8365,1470400.0],["1998-07-29",4.8453,4.8541,4.6782,4.6958,952000.0],["1998-07-30",4.731,4.7486,4.6254,4.6606,3524800.0],["1998-07-31",4.6606,4.6606,4.5551,4.5639,1715200.0],["1998-08-03",4.5375,4.5639,4.4584,4.4759,616800.0],["1998-08-04",4.4672,4.5199,4.4496,4.4672,982800.0],["1998-08-05",4.5023,4.643,4.4496,4.4847,994400.0],["1998-08-06",4.5199,4.5727,4.4935,4.5727,526800.0],["1998-08-07",4.5199,4.6166,4.5111,4.5463,333600.0],["1998-08-10",4.5375,4.6166,4.5375,4.6166,412000.0],["1998-08-11",4.5199,4.5727,4.476,4.5023,682000.0],["1998-08-12",4.5199,4.6694,4.5023,4.6606,508400.0],["1998-08-13",4.6782,4.7661,4.6694,4.7178,376000.0],["1998-08-14",4.7398,4.7398,4.5727,4.6079,364400.0],["1998-08-17",4.6079,4.6606,4.6079,4.6254,640400.0],["1998-08-18",4.6079,4.7837,4.6079,4.7837,303200.0],["1998-08-19",4.7837,4.7837,4.6167,4.643,458000.0],["1998-08-20",4.6254,4.6606,4.5727,4.5991,442800.0],["1998-08-21",4.5375,4.5375,4.432,4.4584,1336400.0],["1998-08-24",4.5023,4.5991,4.4935,4.5287,405600.0],["1998-08-25",4.5199,4.5727,4.4847,4.5199,864800.0],["1998-08-26",4.4847,4.5023,4.3089,4.3265,1761200.0],["1998-08-27",4.2737,4.2913,4.2033,4.2209,2305600.0],["1998-08-28",4.2561,4.2561,4.1946,4.2209,1401200.0],["1998-08-31",4.2034,4.2297,4.0627,4.089,2237200.0],["1998-09-01",4.0802,4.1682,4.0627,4.1682,1381600.0],["1998-09-02",4.133,4.1682,4.0802,4.0978,1159600.0],["1998-09-03",4.0627,4.0714,3.9923,3.9923,1027200.0],["1998-09-04",4.0099,4.0099,3.9132,3.9747,796800.0],["1998-09-08",3.9923,4.0451,3.9923,4.0099,1768400.0],["1998-09-09",4.0099,4.1418,4.0099,4.0539,4426400.0],["1998-09-10",4.0451,4.133,4.0275,4.0539,2930400.0],["1998-09-11",4.0451,4.0627,4.0275,4.0539,1741200.0],["1998-09-14",4.0802,4.0802,4.0011,4.0231,1996800.0],["1998-09-15",4.0275,4.0627,4.0099,4.0539,1919600.0],["1998-09-16",4.0627,4.1066,4.0275,4.0714,2109200.0],["1998-09-17",4.0539,4.0539,3.9835,3.9923,818400.0],["1998-09-18",4.0275,4.0275,3.9307,3.9659,1271200.0],["1998-09-21",3.922,4.0275,3.9044,4.0275,1894400.0],["1998-09-22",4.0363,4.0363,3.9571,3.9571,728800.0],["1998-09-23",3.9747,3.9923,3.9483,3.9835,1071200.0],["1998-09-24",3.9923,3.9923,3.9132,3.9132,3849200.0],["1998-09-25",3.922,3.922,3.8868,3.922,615200.0],["1998-09-28",3.9044,3.9571,3.9044,3.9307,610400.0],["1998-09-29",3.9445,3.9711,3.9357,3.9711,449200.0],["1998-09-30",3.9622,4.1568,3.9534,4.1126,948800.0],["1998-10-01",4.1037,4.1126,3.9888,4.0418,584000.0],["1998-10-02",4.0065,4.117,3.9976,4.1037,352000.0],["1998-10-05",4.0861,4.0861,3.9003,3.9092,844000.0],["1998-10-06",3.9622,4.4398,3.9092,4.3248,1752000.0],["1998-10-07",4.2983,4.3691,4.1745,4.2983,978400.0],["1998-10-08",4.2983,4.3691,4.2099,4.2453,1116800.0],["1998-10-09",4.2452,4.2452,4.1214,4.1922,726800.0],["1998-10-12",4.1745,4.2629,4.1745,4.2276,980400.0],["1998-10-13",4.2276,4.2276,4.201,4.201,448800.0],["1998-10-14",4.2187,4.2187,4.1303,4.1391,532800.0],["1998-10-15",4.1303,4.2806,4.1303,4.2629,873600.0],["1998-10-16",4.3514,4.3514,4.2453,4.2718,320000.0],["1998-10-19",4.2629,4.2718,4.1922,4.2276,292000.0],["1998-10-20",4.201,4.2629,4.1303,4.1303,1592800.0],["1998-10-21",4.1303,4.1568,4.0949,4.1126,395200.0],["1998-10-22",4.0949,4.1037,3.9622,3.9976,1900800.0],["1998-10-23",3.9976,3.9976,3.9092,3.9534,931200.0],["1998-10-26",3.9269,3.9622,3.8826,3.9357,702800.0],["1998-10-27",3.9357,3.9357,3.8296,3.8384,752800.0],["1998-10-28",3.9269,4.0153,3.8826,3.9976,1615200.0],["1998-10-29",3.9622,4.2453,3.9622,4.148,1502000.0],["1998-10-30",4.1745,4.4221,4.1037,4.3956,1468400.0],["1998-11-02",4.3868,4.4398,4.3514,4.3956,836800.0],["1998-11-03",4.3956,4.4221,4.3514,4.3779,339600.0],["1998-11-04",4.3691,4.5106,4.3691,4.4575,710800.0],["1998-11-05",4.4664,4.5371,4.431,4.5371,488400.0],["1998-11-06",4.5194,4.5194,4.4752,4.5194,631200.0],["1998-11-09",4.4752,4.7228,4.4752,4.6609,864000.0],["1998-11-10",4.6698,4.7936,4.599,4.6875,886800.0],["1998-11-11",4.6875,4.7671,4.6344,4.6875,452000.0],["1998-11-12",4.6609,4.7582,4.6432,4.7228,802000.0],["1998-11-13",4.7317,4.8555,4.6786,4.8024,1026000.0],["1998-11-16",4.8378,4.8378,4.7759,4.7936,409600.0],["1998-11-17",4.7848,4.8113,4.7405,4.8024,396800.0],["1998-11-18",4.8113,4.8113,4.7228,4.7759,313600.0],["1998-11-19",4.7052,4.7582,4.6167,4.7405,2791200.0],["1998-11-20",4.7228,4.829,4.6963,4.7405,726800.0],["1998-11-23",4.7582,4.8113,4.7405,4.7494,462800.0],["1998-11-24",4.7405,4.7582,4.714,4.7405,186800.0],["1998-11-25",4.714,4.7582,4.6875,4.7582,284800.0],["1998-11-27",4.7759,4.7759,4.7228,4.7317,152000.0],["1998-11-30",4.7228,4.7582,4.7228,4.7228,497200.0],["1998-12-01",4.7052,4.7582,4.7052,4.7582,358000.0],["1998-12-02",4.7228,4.7582,4.6521,4.7317,398000.0],["1998-12-03",4.7052,4.7582,4.6875,4.7052,820800.0],["1998-12-04",4.6963,4.7405,4.6875,4.714,256000.0],["1998-12-07",4.7405,4.7759,4.7052,4.7759,669600.0],["1998-12-08",4.7582,4.9086,4.7582,4.8201,491600.0],["1998-12-09",4.8113,4.8201,4.6875,4.7228,386000.0],["1998-12-10",4.6344,4.6432,4.4575,4.5283,2446800.0],["1998-12-11",4.5371,4.6344,4.5106,4.5813,2397600.0],["1998-12-14",4.5725,4.5858,4.5283,4.5747,2011600.0],["1998-12-15",4.5283,4.6875,4.5017,4.6609,758400.0],["1998-12-16",4.6521,4.7848,4.6256,4.7494,444400.0],["1998-12-17",4.7405,4.8201,4.7405,4.8113,496000.0],["1998-12-18",4.8024,4.8201,4.7759,4.7847,1184800.0],["1998-12-21",4.7759,4.8467,4.7582,4.8467,1467600.0],["1998-12-22",4.8113,4.8643,4.7936,4.829,1564000.0],["1998-12-23",4.8555,4.8555,4.7317,4.8069,294000.0],["1998-12-24",4.7759,4.8113,4.7405,4.7405,151600.0],["1998-12-28",4.7228,4.7582,4.6167,4.6698,406400.0],["1998-12-29",4.6584,4.7295,4.6584,4.6673,237200.0],["1998-12-30",4.6584,4.7473,4.6051,4.6317,320000.0],["1998-12-31",4.6139,4.8095,4.6139,4.8095,1065600.0],["1999-01-04",4.8184,4.8718,4.7473,4.8362,1161200.0],["1999-01-05",4.7829,4.8362,4.7295,4.774,968000.0],["1999-01-06",4.7651,4.7917,4.7295,4.7829,617200.0],["1999-01-07",4.7473,4.7829,4.7295,4.7384,426800.0],["1999-01-08",4.7117,4.8006,4.7117,4.7384,805200.0],["1999-01-11",4.7829,4.7829,4.6406,4.694,1038400.0],["1999-01-12",4.6762,4.694,4.6051,4.6495,487200.0],["1999-01-13",4.6406,4.7473,4.4984,4.5873,971200.0],["1999-01-14",4.5517,4.5517,4.3561,4.365,1366000.0],["1999-01-15",4.3917,4.4984,4.3384,4.4984,844400.0],["1999-01-19",4.4806,4.5339,4.3206,4.4273,1593600.0],["1999-01-20",4.4095,4.445,4.405,4.4184,1841200.0],["1999-01-21",4.4095,4.4273,4.2672,4.2672,1562800.0],["1999-01-22",4.2672,4.2672,4.125,4.2139,1120400.0],["1999-01-25",4.2672,4.3028,4.2317,4.3028,471200.0],["1999-01-26",4.2672,4.3028,4.2317,4.3028,617200.0],["1999-01-27",4.3028,4.3028,4.2228,4.2228,419600.0],["1999-01-28",4.2228,4.3206,4.2228,4.2939,1106800.0],["1999-01-29",4.2761,4.3117,4.1783,4.1961,918400.0],["1999-02-01",4.1783,4.1961,4.1072,4.1517,841200.0],["1999-02-02",4.1428,4.1961,4.125,4.1783,712800.0],["1999-02-03",4.1872,4.3117,4.1339,4.2495,1403200.0],["1999-02-04",4.2406,4.2761,4.2228,4.2583,986000.0],["1999-02-05",4.2672,4.3384,4.2583,4.285,2282800.0],["1999-02-08",4.2672,4.365,4.2495,4.3117,706800.0],["1999-02-09",4.2939,4.3384,4.2495,4.2495,1288800.0],["1999-02-10",4.2495,4.2672,4.0361,4.045,1757200.0],["1999-02-11",4.0628,4.1783,4.0272,4.1517,4424400.0],["1999-02-12",4.1072,4.1428,4.045,4.0805,633600.0],["1999-02-16",4.0894,4.2139,4.0894,4.1783,662800.0],["1999-02-17",4.1872,4.1961,4.1339,4.1606,1040800.0],["1999-02-18",4.1783,4.1961,4.1339,4.1694,536800.0],["1999-02-19",4.1694,4.1783,4.125,4.1339,1593600.0],["1999-02-22",4.1339,4.2495,4.1339,4.2406,1091200.0],["1999-02-23",4.205,4.2495,4.0894,4.125,882000.0],["1999-02-24",4.1428,4.1428,4.0717,4.0894,2316400.0],["1999-02-25",4.0894,4.1072,3.9828,3.9828,782000.0],["1999-02-26",4.0005,4.0717,3.9828,4.0717,649600.0],["1999-03-01",4.0539,4.1161,4.0539,4.1072,1003200.0],["1999-03-02",4.0894,4.1339,3.965,3.965,746000.0],["1999-03-03",4.0183,4.0361,3.9561,3.9828,2500000.0],["1999-03-04",3.9828,4.0361,3.9472,3.9828,763200.0],["1999-03-05",4.0361,4.0361,3.9116,3.9828,2202800.0],["1999-03-08",4.0005,4.0094,3.965,3.9828,648000.0],["1999-03-09",3.9828,3.9828,3.8583,3.8761,1233600.0],["1999-03-10",3.8939,3.8939,3.7872,3.805,737600.0],["1999-03-11",3.805,3.9739,3.7872,3.9294,1530000.0],["1999-03-12",3.9294,4.0183,3.8939,3.9916,1314800.0],["1999-03-15",3.9916,4.0005,3.9294,3.9739,770000.0],["1999-03-16",3.9827,4.205,3.9294,4.0361,3710000.0],["1999-03-17",4.0361,4.1428,4.0094,4.1339,1060800.0],["1999-03-18",4.1606,4.3028,4.125,4.2406,2836800.0],["1999-03-19",4.2317,4.2406,4.1606,4.1606,1268800.0],["1999-03-22",4.1606,4.1872,4.1072,4.125,874800.0],["1999-03-23",4.125,4.125,4.0805,4.0805,1232000.0],["1999-03-24",4.0983,4.2806,4.0805,4.2495,1439200.0],["1999-03-25",4.2495,4.2761,4.2317,4.2406,1032000.0],["1999-03-26",4.2495,4.2495,4.2317,4.2317,446000.0],["1999-03-29",4.2649,4.2649,4.1398,4.1934,1228800.0],["1999-03-30",4.1755,4.1755,4.1308,4.1398,1103600.0],["1999-03-31",4.1576,4.2202,4.1398,4.1487,1284000.0],["1999-04-01",4.1666,4.1845,4.1398,4.1576,1330800.0],["1999-04-05",4.1666,4.1934,4.1487,4.1934,722000.0],["1999-04-06",4.1487,4.1845,4.1398,4.1398,1016000.0],["1999-04-07",4.1666,4.1666,4.1398,4.1398,417200.0],["1999-04-08",4.1398,4.2023,4.1398,4.2023,602400.0],["1999-04-09",4.1576,4.256,4.1487,4.2381,550000.0],["1999-04-12",4.2023,4.2292,4.1398,4.1398,1241600.0],["1999-04-13",4.1308,4.1576,4.1129,4.1129,1123200.0],["1999-04-14",4.1308,4.1845,4.1129,4.1398,997200.0],["1999-04-15",4.1398,4.1755,4.1398,4.1487,530800.0],["1999-04-16",4.1487,4.1666,4.1398,4.1398,1325200.0],["1999-04-19",4.1487,4.1845,4.1398,4.1487,1426800.0],["1999-04-20",4.1576,4.1934,4.1398,4.1666,680800.0],["1999-04-21",4.1487,4.2649,4.1398,4.2649,466800.0],["1999-04-22",4.256,4.2739,4.1308,4.2113,638400.0],["1999-04-23",4.1666,4.2381,4.1398,4.1845,449200.0],["1999-04-26",4.2292,4.3722,4.1845,4.3275,1214800.0],["1999-04-27",4.3275,4.3991,4.256,4.2739,948400.0],["1999-04-28",4.2739,4.3812,4.256,4.3543,1054400.0],["1999-04-29",4.3991,4.3991,4.2918,4.3543,656800.0],["1999-04-30",4.3454,4.3991,4.3007,4.3365,616800.0],["1999-05-03",4.3275,4.3633,4.3007,4.3633,915600.0],["1999-05-04",4.3633,4.5779,4.3275,4.4169,1516000.0],["1999-05-05",4.3991,4.5153,4.3454,4.5063,416400.0],["1999-05-06",4.3991,4.4527,4.256,4.2649,812400.0],["1999-05-07",4.256,4.3812,4.2202,4.3633,790800.0],["1999-05-10",4.3275,4.3812,4.1845,4.256,932000.0],["1999-05-11",4.2739,4.3812,4.2023,4.3812,831200.0],["1999-05-12",4.3991,4.4259,4.3633,4.3812,1165600.0],["1999-05-13",4.3812,4.5063,4.3633,4.4259,972400.0],["1999-05-14",4.3275,4.3633,4.247,4.3454,910400.0],["1999-05-17",4.3633,4.3812,4.2918,4.3633,617600.0],["1999-05-18",4.3901,4.5332,4.3633,4.4795,1364800.0],["1999-05-19",4.4527,4.5063,4.4348,4.4974,632800.0],["1999-05-20",4.4706,4.5063,4.3365,4.3722,359200.0],["1999-05-21",4.3633,4.3991,4.256,4.2918,1021600.0],["1999-05-24",4.2918,4.5779,4.2202,4.56,3570400.0],["1999-05-25",4.6494,4.6494,4.2918,4.56,0.0],["1999-05-26",4.3096,4.3991,4.2918,4.3543,783200.0],["1999-05-27",4.3275,4.3543,4.2828,4.3543,496000.0],["1999-05-28",4.3543,4.3722,4.3096,4.3454,313200.0],["1999-06-01",4.3454,4.3901,4.2918,4.3633,684000.0],["1999-06-02",4.3812,4.4259,4.3186,4.3991,455600.0],["1999-06-03",4.3812,4.4259,4.3275,4.3722,280800.0],["1999-06-04",4.4348,4.4527,4.3722,4.3901,317600.0],["1999-06-07",4.3901,4.4706,4.3007,4.3812,268000.0],["1999-06-08",4.3812,4.4169,4.3543,4.3633,291600.0],["1999-06-09",4.3633,4.399,4.3633,4.3722,70800.0],["1999-06-10",4.3365,4.3722,4.2918,4.3007,586000.0],["1999-06-11",4.3365,4.3454,4.2828,4.3365,231200.0],["1999-06-14",4.3186,4.3275,4.256,4.3096,523200.0],["1999-06-15",4.2918,4.3991,4.2828,4.2828,415600.0],["1999-06-16",4.3186,4.4169,4.3007,4.3275,505200.0],["1999-06-17",4.3454,4.4348,4.3454,4.4259,572800.0],["1999-06-18",4.4348,4.5958,4.4259,4.5511,972000.0],["1999-06-21",4.551,4.551,4.4885,4.4885,344000.0],["1999-06-22",4.4527,4.56,4.4438,4.5421,441200.0],["1999-06-23",4.5063,4.6047,4.5063,4.5868,700400.0],["1999-06-24",4.5868,4.5868,4.5153,4.5511,337600.0],["1999-06-25",4.5779,4.6136,4.56,4.56,247200.0],["1999-06-28",4.5689,4.6673,4.56,4.6136,924000.0],["1999-06-29",4.6047,4.6762,4.6047,4.6762,516800.0],["1999-06-30",4.6557,4.6737,4.4131,4.5389,661600.0],["1999-07-01",4.5479,4.7456,4.5479,4.6467,302800.0],["1999-07-02",4.6378,4.7276,4.6378,4.6917,142800.0],["1999-07-06",4.7097,4.7187,4.5928,4.6378,374400.0],["1999-07-07",4.6557,4.7456,4.6557,4.7187,236800.0],["1999-07-08",4.7007,4.7726,4.6288,4.6917,248400.0],["1999-07-09",4.6737,4.7726,4.6647,4.7097,319600.0],["1999-07-12",4.7097,4.7366,4.6557,4.6737,304000.0],["1999-07-13",4.6737,4.6737,4.6378,4.6557,148000.0],["1999-07-14",4.6737,4.7995,4.6737,4.7906,260000.0],["1999-07-15",4.7546,4.8894,4.7546,4.8894,423600.0],["1999-07-16",4.8714,4.9613,4.8445,4.9523,290400.0],["1999-07-19",4.9344,4.9344,4.8535,4.8625,130800.0],["1999-07-20",4.8445,4.9164,4.7546,4.7546,186400.0],["1999-07-21",4.7816,4.7816,4.7187,4.7456,490000.0],["1999-07-22",4.7097,4.7995,4.6378,4.7995,460400.0],["1999-07-23",4.7995,4.8355,4.7097,4.7276,299600.0],["1999-07-26",4.6378,4.7546,4.6018,4.6018,382000.0],["1999-07-27",4.6288,4.7546,4.5928,4.7007,790800.0],["1999-07-28",4.6917,4.7007,4.6827,4.7007,418800.0],["1999-07-29",4.7007,4.7456,4.6827,4.7187,214800.0],["1999-07-30",4.7366,4.7816,4.7366,4.7546,197200.0],["1999-08-02",4.7906,4.7906,4.7097,4.7187,371200.0],["1999-08-03",4.7187,4.7456,4.5838,4.7097,632400.0],["1999-08-04",4.7097,4.7097,4.6288,4.6288,897600.0],["1999-08-05",4.6647,4.7995,4.6378,4.7276,358400.0],["1999-08-06",4.7366,4.7366,4.6378,4.7187,236400.0],["1999-08-09",4.7186,4.7186,4.6467,4.6827,377200.0],["1999-08-10",4.6827,4.7007,4.6018,4.6198,547600.0],["1999-08-11",4.5838,4.6737,4.5838,4.6288,404400.0],["1999-08-12",4.6198,4.6198,4.6018,4.6108,188800.0],["1999-08-13",4.6018,4.6557,4.6018,4.6378,220000.0],["1999-08-16",4.6378,4.6378,4.6108,4.6108,148400.0],["1999-08-17",4.6467,4.6737,4.6198,4.6647,136000.0],["1999-08-18",4.6288,4.6917,4.6198,4.6917,275600.0],["1999-08-19",4.6737,4.6737,4.6198,4.6467,477200.0],["1999-08-20",4.6378,4.7097,4.6378,4.7007,185200.0],["1999-08-23",4.6917,4.7097,4.6198,4.6198,136000.0],["1999-08-24",4.6378,4.6557,4.6018,4.6557,191200.0],["1999-08-25",4.6557,4.7366,4.6557,4.7366,347600.0],["1999-08-26",4.7366,4.7906,4.7187,4.7456,368800.0],["1999-08-27",4.7186,4.7276,4.6557,4.6557,292400.0],["1999-08-30",4.6557,4.6827,4.6108,4.6108,556000.0],["1999-08-31",4.6108,4.7097,4.6018,4.6018,242000.0],["1999-09-01",4.6557,4.6647,4.6198,4.6288,440800.0],["1999-09-02",4.6018,4.6467,4.5209,4.6467,364800.0],["1999-09-03",4.6647,4.7456,4.6647,4.6737,302400.0],["1999-09-07",4.6557,4.6557,4.6198,4.6198,202800.0],["1999-09-08",4.6198,4.6467,4.5748,4.6378,257600.0],["1999-09-09",4.6557,4.6647,4.6288,4.6288,59600.0],["1999-09-10",4.6288,4.6737,4.6108,4.6108,122800.0],["1999-09-13",4.6108,4.6467,4.5479,4.5479,233200.0],["1999-09-14",4.5479,4.5479,4.431,4.5479,296800.0],["1999-09-15",4.6737,4.6737,4.6018,4.6018,562000.0],["1999-09-16",4.6647,4.8085,4.6557,4.7816,820000.0],["1999-09-17",4.7546,4.8175,4.7366,4.7995,575200.0],["1999-09-20",4.8085,4.8085,4.7726,4.7726,234400.0],["1999-09-21",4.7906,4.7906,4.7097,4.7366,451600.0],["1999-09-22",4.7187,4.7546,4.7097,4.7097,549200.0],["1999-09-23",4.7276,4.7276,4.6647,4.6827,206000.0],["1999-09-24",4.6827,4.7816,4.6557,4.7187,629600.0],["1999-09-27",4.7546,4.7816,4.6737,4.6737,340000.0],["1999-09-28",4.6557,4.6557,4.5659,4.5748,846800.0],["1999-09-29",4.5813,4.7711,4.5813,4.6717,499200.0],["1999-09-30",4.6717,4.7801,4.6627,4.7801,402400.0],["1999-10-01",4.744,4.7711,4.7079,4.7079,162400.0],["1999-10-04",4.744,4.8434,4.744,4.8434,655200.0],["1999-10-05",4.8253,4.8976,4.8163,4.8524,1124000.0],["1999-10-06",4.8344,4.8344,4.7079,4.7801,652800.0],["1999-10-07",4.7711,4.7711,4.735,4.753,609200.0],["1999-10-08",4.744,4.8615,4.744,4.8073,178800.0],["1999-10-11",4.8253,4.9789,4.8073,4.9789,332800.0],["1999-10-12",4.9428,4.9428,4.8524,4.8524,220000.0],["1999-10-13",4.8524,4.9157,4.8163,4.8163,521600.0],["1999-10-14",4.7982,4.8434,4.7892,4.8073,533200.0],["1999-10-15",4.7711,4.7711,4.6356,4.6988,287600.0],["1999-10-18",4.735,4.988,4.7169,4.988,398400.0],["1999-10-19",4.9789,4.988,4.8524,4.9067,1053600.0],["1999-10-20",4.9067,4.9338,4.8886,4.9067,329200.0],["1999-10-21",4.8705,4.8705,4.753,4.8163,586800.0],["1999-10-22",4.8253,4.8524,4.8253,4.8253,365600.0],["1999-10-25",4.8073,4.8615,4.7711,4.7711,786400.0],["1999-10-26",4.7801,4.8795,4.7801,4.7892,429600.0],["1999-10-27",4.7892,4.8976,4.6717,4.6717,890400.0],["1999-10-28",4.7079,4.7621,4.6265,4.6265,788800.0],["1999-10-29",4.6446,4.6446,4.5362,4.5362,608000.0],["1999-11-01",4.5452,4.5904,4.5271,4.5271,730400.0],["1999-11-02",4.5633,4.6988,4.5452,4.6988,1817200.0],["1999-11-03",4.735,4.8253,4.6988,4.7711,883200.0],["1999-11-04",4.7711,4.9157,4.7621,4.7621,319200.0],["1999-11-05",4.7982,4.8705,4.7982,4.8344,478000.0],["1999-11-08",4.8344,4.9699,4.8163,4.9428,749200.0],["1999-11-09",5.0061,5.0061,4.8344,4.8705,652400.0],["1999-11-10",4.8344,4.8434,4.7259,4.7892,312800.0],["1999-11-11",4.7982,4.7982,4.7621,4.7621,165600.0],["1999-11-12",4.7621,4.7892,4.6807,4.7169,374400.0],["1999-11-15",4.6807,4.6988,4.6356,4.6717,276800.0],["1999-11-16",4.6356,4.8344,4.6265,4.7982,247600.0],["1999-11-17",4.7801,4.8615,4.7169,4.8253,243600.0],["1999-11-18",4.8073,4.8524,4.735,4.8073,196400.0],["1999-11-19",4.7982,4.7982,4.7169,4.7801,185600.0],["1999-11-22",4.7621,4.8434,4.6717,4.8163,319200.0],["1999-11-23",4.8163,4.8253,4.7079,4.7259,778400.0],["1999-11-24",4.7259,4.7259,4.6356,4.6356,623600.0],["1999-11-26",4.6446,4.6446,4.5904,4.6085,108000.0],["1999-11-29",4.6175,4.6265,4.5904,4.6175,377200.0],["1999-11-30",4.6265,4.6717,4.5994,4.6356,571600.0],["1999-12-01",4.6175,4.6356,4.3735,4.4458,1014800.0],["1999-12-02",4.4548,4.6446,4.4458,4.6175,391200.0],["1999-12-03",4.5994,4.753,4.5994,4.735,331600.0],["1999-12-06",4.6988,4.6988,4.5814,4.5994,1106800.0],["1999-12-07",4.5633,4.6446,4.5181,4.6446,546800.0],["1999-12-08",4.6085,4.6175,4.4639,4.491,468800.0],["1999-12-09",4.491,4.5,4.2651,4.3645,544800.0],["1999-12-10",4.3826,4.4458,4.3645,4.4368,1439600.0],["1999-12-13",4.4277,4.4368,4.3193,4.3464,172400.0],["1999-12-14",4.3103,4.3283,4.2832,4.3012,720400.0],["1999-12-15",4.3283,4.3283,4.2922,4.2922,758000.0],["1999-12-16",4.2741,4.3012,4.2018,4.247,724000.0],["1999-12-17",4.2289,4.3283,4.1928,4.1928,1036400.0],["1999-12-20",4.1928,4.2651,4.1386,4.1476,289600.0],["1999-12-21",4.1295,4.1476,4.0844,4.1476,338800.0],["1999-12-22",4.1566,4.247,4.1024,4.2018,300400.0],["1999-12-23",4.1838,4.238,4.0934,4.1476,324000.0],["1999-12-27",4.1295,4.2109,4.1205,4.1928,196000.0],["1999-12-28",4.2109,4.247,4.1657,4.247,161200.0],["1999-12-29",4.2019,4.2292,4.1291,4.2292,114400.0],["1999-12-30",4.2565,4.3474,4.1928,4.3201,307600.0],["1999-12-31",4.3201,4.3656,4.3201,4.3292,217600.0],["2000-01-03",4.3656,4.3656,3.9836,4.0655,832800.0],["2000-01-04",4.0564,4.1291,4.0109,4.12,259600.0],["2000-01-05",4.0837,4.1746,4.0473,4.1564,459200.0],["2000-01-06",4.12,4.1382,3.9745,4.1019,301600.0],["2000-01-07",4.0837,4.12,4.0564,4.0837,161600.0],["2000-01-10",4.0473,4.0473,3.8927,3.9018,456400.0],["2000-01-11",3.9109,3.9836,3.8654,3.8745,648400.0],["2000-01-12",3.8381,3.8927,3.6562,3.8745,826400.0],["2000-01-13",3.9109,4.1291,3.9109,3.9654,1039600.0],["2000-01-14",3.9836,4.0928,3.9836,4.0018,995200.0],["2000-01-18",4.0018,4.02,3.7835,3.7835,1020400.0],["2000-01-19",3.7835,3.8108,3.6016,3.7017,960400.0],["2000-01-20",3.6926,3.7017,3.638,3.6562,443600.0],["2000-01-21",3.6926,3.7017,3.5743,3.638,534800.0],["2000-01-24",3.6198,3.6471,3.4652,3.5107,838800.0],["2000-01-25",3.5289,3.5834,3.4561,3.5016,816400.0],["2000-01-26",3.5289,3.7653,3.5289,3.5834,1647200.0],["2000-01-27",3.6926,3.8199,3.6653,3.6926,779200.0],["2000-01-28",3.6744,3.7835,3.6016,3.7653,738000.0],["2000-01-31",3.7471,3.8836,3.7471,3.8472,479600.0],["2000-02-01",3.8563,3.8563,3.7017,3.8108,426400.0],["2000-02-02",3.7835,3.7926,3.538,3.6016,626800.0],["2000-02-03",3.6744,3.8199,3.6562,3.7835,1090400.0],["2000-02-04",3.8381,4.0018,3.7835,3.9654,1041600.0],["2000-02-07",3.9381,3.9381,3.8017,3.8472,617600.0],["2000-02-08",3.8381,3.9836,3.8381,3.929,497200.0],["2000-02-09",3.9018,3.9381,3.8836,3.9381,389600.0],["2000-02-10",3.9381,4.0018,3.929,3.9472,561200.0],["2000-02-11",3.9654,4.02,3.9381,3.9472,823600.0],["2000-02-14",3.9381,3.9563,3.92,3.9381,424800.0],["2000-02-15",3.929,4.0837,3.929,4.0837,761600.0],["2000-02-16",4.0473,4.0564,3.9836,4.0018,725200.0],["2000-02-17",3.9927,4.02,3.9654,3.9745,424000.0],["2000-02-18",3.9472,4.02,3.9472,4.0018,1544800.0],["2000-02-22",3.929,4.02,3.929,3.9927,248400.0],["2000-02-23",3.9927,4.0837,3.9836,4.0837,478000.0],["2000-02-24",4.0109,4.0109,3.829,3.8654,636800.0],["2000-02-25",3.829,3.8563,3.8108,3.829,176400.0],["2000-02-28",3.8199,3.8927,3.7199,3.8472,378800.0],["2000-02-29",3.8654,3.9836,3.829,3.9836,600400.0],["2000-03-01",3.9654,3.9927,3.9018,3.9927,470400.0],["2000-03-02",3.9745,3.9927,3.8745,3.8836,568000.0],["2000-03-03",3.9018,3.929,3.829,3.8472,225200.0],["2000-03-06",3.8108,3.8199,3.6744,3.7471,396800.0],["2000-03-07",3.7562,3.7562,3.6335,3.729,624800.0],["2000-03-08",3.6926,3.8563,3.6198,3.8199,518400.0],["2000-03-09",3.8108,3.8836,3.8108,3.8836,276000.0],["2000-03-10",3.8654,3.92,3.8381,3.8472,566400.0],["2000-03-13",3.829,3.829,3.7017,3.7381,723200.0],["2000-03-14",3.7835,3.8927,3.7381,3.8108,1754000.0],["2000-03-15",3.8108,4.4202,3.7653,4.4111,2096000.0],["2000-03-16",4.3474,4.5111,4.2747,4.4929,3049600.0],["2000-03-17",4.3292,4.5111,4.1291,4.3929,1621600.0],["2000-03-20",4.3929,4.5839,4.3929,4.4293,1228800.0],["2000-03-21",4.4202,4.693,4.402,4.6203,1349600.0],["2000-03-22",4.6203,4.7476,4.6203,4.6476,1334800.0],["2000-03-23",4.6476,4.6476,4.4384,4.502,446800.0],["2000-03-24",4.4838,4.4838,4.2928,4.3292,967200.0],["2000-03-27",4.3656,4.3838,4.1928,4.2383,697600.0],["2000-03-28",4.2565,4.3201,4.2201,4.2928,1676000.0],["2000-03-29",4.3024,4.5312,4.3024,4.5038,1487600.0],["2000-03-30",4.4671,4.6228,4.4671,4.577,993600.0],["2000-03-31",4.6136,4.7235,4.6045,4.7235,1632000.0],["2000-04-03",4.7235,4.7235,4.4854,4.5404,2223600.0],["2000-04-04",4.5404,4.577,4.3939,4.577,2611200.0],["2000-04-05",4.6319,4.9065,4.6319,4.7143,1026800.0],["2000-04-06",4.7418,4.9248,4.7235,4.8882,978400.0],["2000-04-07",4.8791,4.9706,4.8425,4.9615,604800.0],["2000-04-10",4.9248,4.9523,4.8608,4.8608,438400.0],["2000-04-11",4.8791,4.9615,4.8333,4.9523,428400.0],["2000-04-12",4.934,5.1812,4.934,5.1445,656400.0],["2000-04-13",5.3459,5.3551,5.2269,5.2727,1321200.0],["2000-04-14",5.1628,5.1628,4.9431,4.9523,668400.0],["2000-04-17",4.9248,5.0805,4.7601,5.0805,807200.0],["2000-04-18",5.0805,5.0805,4.7967,4.8333,705200.0],["2000-04-19",4.8333,4.8608,4.7967,4.8241,549600.0],["2000-04-20",4.8333,4.8791,4.7784,4.8608,642800.0],["2000-04-24",4.8608,4.9431,4.7967,4.8058,226800.0],["2000-04-25",4.7967,4.9798,4.5587,4.934,712000.0],["2000-04-26",4.9706,4.9706,4.815,4.8333,300000.0],["2000-04-27",4.8241,4.8241,4.6136,4.6594,394400.0],["2000-04-28",4.6411,4.6411,4.5038,4.5678,655200.0],["2000-05-01",4.5953,4.696,4.5587,4.6777,360000.0],["2000-05-02",4.6685,4.7509,4.6319,4.6319,421200.0],["2000-05-03",4.6685,4.7967,4.6319,4.6502,326800.0],["2000-05-04",4.6868,5.1262,4.6868,5.053,829200.0],["2000-05-05",5.053,5.053,4.9065,4.9615,447600.0],["2000-05-08",4.9248,5.0896,4.8974,5.0896,522400.0],["2000-05-09",5.0713,5.1445,5.0255,5.1445,639600.0],["2000-05-10",5.1445,5.1445,5.053,5.0988,291200.0],["2000-05-11",5.0805,5.1903,5.0713,5.1628,612000.0],["2000-05-12",5.1628,5.1628,4.9798,5.0072,345600.0],["2000-05-15",4.9798,5.1628,4.9798,4.9889,527600.0],["2000-05-16",5.0072,5.0164,4.9065,4.934,545200.0],["2000-05-17",4.9431,4.9431,4.7875,4.7967,372000.0],["2000-05-18",4.7875,4.8516,4.7235,4.7418,350400.0],["2000-05-19",4.7601,4.8882,4.7509,4.8608,331600.0],["2000-05-22",4.8425,4.9615,4.8425,4.8974,206800.0],["2000-05-23",4.8974,4.9248,4.8791,4.8974,444800.0],["2000-05-24",4.8791,4.9981,4.8791,4.934,353600.0],["2000-05-25",4.9431,4.9523,4.7875,4.8699,282400.0],["2000-05-26",4.8333,4.8333,4.815,4.8241,246400.0],["2000-05-30",4.8333,4.8333,4.7509,4.8333,358800.0],["2000-05-31",4.7967,4.8058,4.7051,4.7601,630400.0],["2000-06-01",4.7509,4.815,4.7235,4.8058,446000.0],["2000-06-02",4.8058,4.815,4.7235,4.7326,144800.0],["2000-06-05",4.696,4.7051,4.5495,4.5861,624800.0],["2000-06-06",4.5633,4.6411,4.5404,4.577,1019600.0],["2000-06-07",4.6136,4.8791,4.5953,4.7875,1392000.0],["2000-06-08",4.7509,4.7509,4.6685,4.7326,378000.0],["2000-06-09",4.7326,4.7326,4.6319,4.6777,396800.0],["2000-06-12",4.6502,4.815,4.6502,4.7875,507600.0],["2000-06-13",4.7601,4.8333,4.7601,4.7692,1216400.0],["2000-06-14",4.7967,4.934,4.7967,4.9157,1003200.0],["2000-06-15",4.9157,5.2635,4.9157,5.2635,1501600.0],["2000-06-16",5.172,5.3459,5.1079,5.3185,1044400.0],["2000-06-19",5.3276,5.3276,5.0164,5.0621,662000.0],["2000-06-20",5.0347,5.0713,4.9065,4.9889,576400.0],["2000-06-21",4.9798,5.0896,4.9798,4.9889,341200.0],["2000-06-22",5.0072,5.0347,4.9065,4.9523,470000.0],["2000-06-23",4.9431,5.0164,4.8699,5.0072,758000.0],["2000-06-26",5.0072,5.0164,4.9615,4.9981,1041200.0],["2000-06-27",5.0072,5.0347,4.9981,5.0347,535200.0],["2000-06-28",5.0351,5.0627,4.9982,5.0166,426000.0],["2000-06-29",4.9522,5.0259,4.9522,4.9706,1069600.0],["2000-06-30",4.9522,4.9522,4.6761,4.7865,1534800.0],["2000-07-03",4.8049,4.8786,4.7221,4.8694,165200.0],["2000-07-05",4.8878,4.9062,4.7313,4.8418,468000.0],["2000-07-06",4.8602,4.897,4.7405,4.851,522400.0],["2000-07-07",4.8326,4.897,4.8326,4.851,328000.0],["2000-07-10",4.8602,4.8786,4.7865,4.8326,294400.0],["2000-07-11",4.8602,4.9522,4.8418,4.9154,786800.0],["2000-07-12",4.8786,4.9706,4.8786,4.943,343600.0],["2000-07-13",4.9246,4.943,4.8602,4.9246,288000.0],["2000-07-14",4.9062,4.9614,4.8141,4.8326,340000.0],["2000-07-17",4.851,4.8786,4.7313,4.7497,120400.0],["2000-07-18",4.7313,4.7681,4.6761,4.6853,330800.0],["2000-07-19",4.6669,4.7313,4.6669,4.6945,225200.0],["2000-07-20",4.6853,4.6945,4.5288,4.538,300800.0],["2000-07-21",4.5656,4.5656,4.4459,4.4552,218400.0],["2000-07-24",4.4367,4.4367,4.3907,4.4183,228800.0],["2000-07-25",4.3815,4.4183,4.3815,4.4183,390800.0],["2000-07-26",4.3999,4.4828,4.3263,4.4828,277600.0],["2000-07-27",4.4644,4.4644,4.3447,4.3723,144400.0],["2000-07-28",4.3539,4.3999,4.2711,4.3539,1161600.0],["2000-07-31",4.3907,4.4551,4.225,4.3171,284800.0],["2000-08-01",4.2987,4.3723,4.2803,4.3631,743600.0],["2000-08-02",4.3355,4.6392,4.3355,4.63,1229600.0],["2000-08-03",4.5932,4.6208,4.5472,4.6024,597600.0],["2000-08-04",4.5748,4.6392,4.538,4.538,600400.0],["2000-08-07",4.5564,4.5564,4.2711,4.3355,361600.0],["2000-08-08",4.3631,4.492,4.3171,4.3907,319600.0],["2000-08-09",4.4183,4.4644,4.3263,4.4275,276000.0],["2000-08-10",4.4459,4.4551,4.3723,4.3907,218000.0],["2000-08-11",4.4091,4.5012,4.4091,4.4828,252400.0],["2000-08-14",4.4828,4.4828,4.3631,4.3907,138000.0],["2000-08-15",4.3539,4.3631,4.2342,4.2803,383200.0],["2000-08-16",4.3079,4.3723,4.2803,4.3079,294400.0],["2000-08-17",4.3263,4.4091,4.3171,4.3815,418400.0],["2000-08-18",4.3631,4.3815,4.3171,4.3539,66800.0],["2000-08-21",4.3355,4.3447,4.2987,4.3171,169200.0],["2000-08-22",4.3079,4.3263,4.2711,4.2711,170000.0],["2000-08-23",4.2987,4.3079,4.2158,4.2342,150400.0],["2000-08-24",4.2342,4.3171,4.2342,4.3171,308400.0],["2000-08-25",4.3171,4.3539,4.2711,4.3171,327600.0],["2000-08-28",4.3171,4.4183,4.3171,4.3447,340400.0],["2000-08-29",4.3263,4.3631,4.2987,4.3355,226000.0],["2000-08-30",4.3539,4.3539,4.225,4.2342,138400.0],["2000-08-31",4.2066,4.2987,4.2066,4.2987,394400.0],["2000-09-01",4.2987,4.3539,4.2618,4.3263,430400.0],["2000-09-05",4.2987,4.3079,4.2434,4.2711,252400.0],["2000-09-06",4.2711,4.2711,4.1514,4.2618,417600.0],["2000-09-07",4.2526,4.3907,4.2158,4.3907,204400.0],["2000-09-08",4.3815,4.3907,4.2526,4.2618,519200.0],["2000-09-11",4.2342,4.2526,4.2112,4.2526,314800.0],["2000-09-12",4.2711,4.3815,4.2434,4.2987,377200.0],["2000-09-13",4.3171,4.3723,4.2342,4.2342,291600.0],["2000-09-14",4.2342,4.2987,4.1698,4.2066,325200.0],["2000-09-15",4.133,4.2158,4.133,4.1606,465200.0],["2000-09-18",4.1882,4.1882,4.0685,4.1514,486400.0],["2000-09-19",4.1882,4.5012,4.179,4.5012,2478400.0],["2000-09-20",4.538,4.538,4.3999,4.4828,476400.0],["2000-09-21",4.4828,4.6208,4.3999,4.4091,636400.0],["2000-09-22",4.3723,4.492,4.3263,4.492,591200.0],["2000-09-25",4.492,4.492,4.3723,4.4459,183600.0],["2000-09-26",4.4183,4.4644,4.3447,4.3631,204800.0],["2000-09-27",4.3635,4.4283,4.3172,4.4283,263200.0],["2000-09-28",4.4376,4.4839,4.3449,4.3635,599600.0],["2000-09-29",4.3913,4.4283,4.3727,4.4098,1167200.0],["2000-10-02",4.4098,4.4839,4.4098,4.4468,380000.0],["2000-10-03",4.4746,4.521,4.4469,4.4654,256000.0],["2000-10-04",4.5024,4.5302,4.4005,4.4283,314800.0],["2000-10-05",4.4098,4.5395,4.4098,4.4932,226000.0],["2000-10-06",4.521,4.5766,4.4746,4.4839,475200.0],["2000-10-09",4.521,4.558,4.521,4.5395,589600.0],["2000-10-10",4.5395,4.6414,4.5302,4.5488,658800.0],["2000-10-11",4.5673,4.5858,4.5302,4.5488,397200.0],["2000-10-12",4.5673,4.5766,4.521,4.5673,486000.0],["2000-10-13",4.5488,4.5766,4.521,4.5488,608000.0],["2000-10-16",4.5117,4.558,4.5117,4.558,310000.0],["2000-10-17",4.5395,4.5488,4.4746,4.5488,295600.0],["2000-10-18",4.521,4.521,4.4469,4.4839,544800.0],["2000-10-19",4.521,4.6321,4.4561,4.6229,486000.0],["2000-10-20",4.6043,4.6321,4.5117,4.6043,420800.0],["2000-10-23",4.5951,4.6414,4.5673,4.6414,279600.0],["2000-10-24",4.6136,4.6136,4.4654,4.558,387200.0],["2000-10-25",4.5766,4.5766,4.5117,4.5488,403600.0],["2000-10-26",4.5673,4.5951,4.5024,4.5951,255600.0],["2000-10-27",4.5951,4.6599,4.5766,4.6507,253200.0],["2000-10-30",4.6599,4.8267,4.6414,4.7248,307600.0],["2000-10-31",4.7062,4.7526,4.5951,4.697,350400.0],["2000-11-01",4.6785,4.7618,4.6785,4.734,214800.0],["2000-11-02",4.7248,4.7433,4.6785,4.697,229600.0],["2000-11-03",4.7155,4.7248,4.5951,4.6414,291200.0],["2000-11-06",4.6599,4.7248,4.6599,4.6599,467200.0],["2000-11-07",4.6692,4.6785,4.6414,4.6599,171200.0],["2000-11-08",4.6785,4.6785,4.6043,4.6043,207200.0],["2000-11-09",4.6229,4.6692,4.4932,4.6599,432800.0],["2000-11-10",4.6692,4.7155,4.6414,4.7063,543600.0],["2000-11-13",4.7063,4.7063,4.5766,4.6321,378000.0],["2000-11-14",4.6599,4.7155,4.6321,4.6414,151200.0],["2000-11-15",4.6229,5.0676,4.6136,5.0398,3023600.0],["2000-11-16",5.0212,5.1787,5.012,5.1139,960800.0],["2000-11-17",5.1602,5.225,5.0398,5.0953,1091200.0],["2000-11-20",5.0583,5.1602,5.0398,5.1602,381600.0],["2000-11-21",5.1231,5.188,5.1046,5.188,544400.0],["2000-11-22",5.1787,5.2436,5.1509,5.2343,371600.0],["2000-11-24",5.2343,5.2343,5.1417,5.1509,269600.0],["2000-11-27",5.188,5.2621,5.1787,5.2343,351600.0],["2000-11-28",5.225,5.3362,5.2158,5.3362,829200.0],["2000-11-29",5.3084,5.3825,5.225,5.3825,391600.0],["2000-11-30",5.3455,5.5864,5.3177,5.5215,1342000.0],["2000-12-01",5.4844,5.54,5.4289,5.4937,340800.0],["2000-12-04",5.4937,5.5308,5.4381,5.4659,298000.0],["2000-12-05",5.4844,5.4844,5.3177,5.327,342000.0],["2000-12-06",5.2992,5.3177,5.188,5.2621,435600.0],["2000-12-07",5.2806,5.3362,5.225,5.3084,512400.0],["2000-12-08",5.3547,5.4196,5.2714,5.4103,659200.0],["2000-12-11",5.4474,5.4474,5.327,5.4381,632800.0],["2000-12-12",5.4103,5.4103,5.1973,5.225,515200.0],["2000-12-13",5.1973,5.3733,5.1509,5.2436,517200.0],["2000-12-14",5.2065,5.2714,5.1324,5.2343,404000.0],["2000-12-15",5.1973,5.2436,5.1417,5.188,610400.0],["2000-12-18",5.1695,5.2343,5.1139,5.225,529600.0],["2000-12-19",5.188,5.3547,5.188,5.3177,472400.0],["2000-12-20",5.3362,5.3825,5.2343,5.2714,209200.0],["2000-12-21",5.2714,5.327,5.2065,5.3177,366000.0],["2000-12-22",5.2621,5.2806,5.1139,5.1509,637600.0],["2000-12-26",5.188,5.3547,5.1787,5.3177,290800.0],["2000-12-27",5.3102,5.4779,5.3009,5.4034,306800.0],["2000-12-28",5.3661,5.599,5.3661,5.599,628000.0],["2000-12-29",5.5525,5.627,5.3475,5.3755,998000.0],["2001-01-02",5.422,5.5804,5.422,5.4966,568000.0],["2001-01-03",5.4593,5.5059,5.3196,5.3196,546400.0],["2001-01-04",5.3009,5.3009,5.0773,5.1053,701600.0],["2001-01-05",5.068,5.2171,5.068,5.1519,570000.0],["2001-01-08",5.1239,5.3661,5.1146,5.3661,332400.0],["2001-01-09",5.3568,5.3661,5.3102,5.3661,877200.0],["2001-01-10",5.3661,5.5152,5.3475,5.4686,657600.0],["2001-01-11",5.4686,5.4686,5.2171,5.3568,519600.0],["2001-01-12",5.3196,5.4034,5.2543,5.3102,352000.0],["2001-01-16",5.3196,5.5431,5.3196,5.5431,667200.0],["2001-01-17",5.5152,5.5711,5.4966,5.5525,334400.0],["2001-01-18",5.5525,5.5525,5.2916,5.3755,1615600.0],["2001-01-19",5.3661,5.3661,5.1984,5.2916,579600.0],["2001-01-22",5.2543,5.2823,5.1332,5.2264,579200.0],["2001-01-23",5.2264,5.3196,5.1239,5.3196,454000.0],["2001-01-24",5.3009,5.3009,5.273,5.2823,383200.0],["2001-01-25",5.3009,5.4034,5.3009,5.3755,262400.0],["2001-01-26",5.3755,5.5059,5.3755,5.4966,309600.0],["2001-01-29",5.4809,5.4928,5.4183,5.463,897600.0],["2001-01-30",5.463,5.463,5.381,5.4392,442000.0],["2001-01-31",5.4392,5.4392,5.3766,5.4332,264000.0],["2001-02-01",5.4332,5.4556,5.3915,5.4541,261200.0],["2001-02-02",5.4541,5.5077,5.4541,5.4988,496000.0],["2001-02-05",5.5048,5.5152,5.4764,5.5107,166400.0],["2001-02-06",5.5107,5.6106,5.5003,5.5808,350800.0],["2001-02-07",5.5808,5.6121,5.545,5.5674,230400.0],["2001-02-08",5.5748,5.6419,5.5152,5.5614,618400.0],["2001-02-09",5.5614,5.6896,5.542,5.6538,1285200.0],["2001-02-12",5.6866,5.9937,5.6792,5.9445,1432400.0],["2001-02-13",5.9445,5.9445,5.7835,5.8521,616000.0],["2001-02-14",5.8536,5.8536,5.7626,5.7984,364000.0],["2001-02-15",5.791,5.8133,5.7462,5.7582,517200.0],["2001-02-16",5.7611,5.858,5.7611,5.8506,378400.0],["2001-02-20",5.8431,5.9773,5.8133,5.8759,1359200.0],["2001-02-21",5.9132,5.94,5.9102,5.9117,870800.0],["2001-02-22",5.8878,5.8878,5.7984,5.8312,658400.0],["2001-02-23",5.8312,5.8849,5.8133,5.8446,315600.0],["2001-02-26",5.8521,5.9162,5.8088,5.8685,416800.0],["2001-02-27",5.861,5.8729,5.8267,5.8446,299600.0],["2001-02-28",5.8297,5.8655,5.7388,5.858,962800.0],["2001-03-01",5.8506,5.8953,5.8059,5.8744,379600.0],["2001-03-02",5.8744,5.9922,5.8744,5.9624,605200.0],["2001-03-05",5.94,5.9624,5.9132,5.9326,823600.0],["2001-03-06",5.9251,5.9251,5.7462,5.8655,695600.0],["2001-03-07",5.8729,5.9475,5.858,5.937,252400.0],["2001-03-08",5.9251,6.1636,5.9251,6.1263,1185600.0],["2001-03-09",6.1278,6.1979,6.0772,6.1651,323600.0],["2001-03-12",6.18,6.1874,6.0145,6.0145,512400.0],["2001-03-13",6.0145,6.0235,5.9624,6.0205,641600.0],["2001-03-14",6.0205,6.0503,5.9624,5.9728,536400.0],["2001-03-15",5.9773,5.9773,5.9341,5.9579,383600.0],["2001-03-16",5.943,5.9639,5.9326,5.9624,558000.0],["2001-03-19",5.9624,6.1323,5.9624,6.0518,1738400.0],["2001-03-20",6.0369,6.0369,5.9504,6.0145,879200.0],["2001-03-21",6.022,6.0369,5.946,5.9654,1077600.0],["2001-03-22",5.9624,5.9624,5.7746,5.94,996800.0],["2001-03-23",5.94,5.94,5.8908,5.9147,992800.0],["2001-03-26",5.8923,6.0384,5.8923,6.0384,1220800.0],["2001-03-27",6.0518,6.1934,6.0518,6.1606,1459200.0],["2001-03-28",6.1606,6.1636,6.0742,6.1204,508000.0],["2001-03-29",6.1354,6.2162,6.0889,6.2058,523600.0],["2001-03-30",6.2911,6.3211,6.2777,6.2896,1899600.0],["2001-04-02",6.2552,6.3286,6.2462,6.2941,750800.0],["2001-04-03",6.2387,6.2672,6.2088,6.2387,542400.0],["2001-04-04",6.2537,6.3211,6.2447,6.3076,792000.0],["2001-04-05",6.3451,6.366,6.3106,6.3615,772400.0],["2001-04-06",6.3466,6.381,6.2762,6.3136,541200.0],["2001-04-09",6.381,6.4319,6.2911,6.2926,779200.0],["2001-04-10",6.3286,6.366,6.2911,6.3511,475200.0],["2001-04-11",6.3136,6.3136,6.1339,6.3061,631600.0],["2001-04-12",6.2762,6.2836,6.1938,6.2462,392400.0],["2001-04-16",6.2312,6.2866,6.1713,6.2851,439600.0],["2001-04-17",6.2866,6.3061,6.1488,6.2013,966400.0],["2001-04-18",6.2088,6.2911,6.0964,6.1084,717600.0],["2001-04-19",6.1084,6.2717,6.0005,6.2447,685200.0],["2001-04-20",6.2447,6.2447,6.068,6.1713,407200.0],["2001-04-23",6.1713,6.1713,6.0665,6.0859,506000.0],["2001-04-24",6.0215,6.1249,5.9916,6.0485,906000.0],["2001-04-25",6.0665,6.1264,6.029,6.0754,476400.0],["2001-04-26",6.0904,6.2357,6.0814,6.1249,537200.0],["2001-04-27",6.1339,6.2013,6.1114,6.1473,364000.0],["2001-04-30",6.1114,6.1129,5.8867,5.8867,956400.0],["2001-05-01",5.8867,5.8867,5.6695,5.6845,2162000.0],["2001-05-02",5.6845,5.7294,5.4673,5.6291,1828800.0],["2001-05-03",5.5916,5.7444,5.4988,5.695,1333600.0],["2001-05-04",5.707,5.7219,5.5871,5.7025,878800.0],["2001-05-07",5.701,5.7639,5.677,5.7249,670800.0],["2001-05-08",5.7219,5.8418,5.6695,5.8418,658000.0],["2001-05-09",5.8268,5.8358,5.7908,5.8208,644800.0],["2001-05-10",5.8208,5.8208,5.7489,5.7654,728800.0],["2001-05-11",5.7669,5.7789,5.6935,5.7115,348000.0],["2001-05-14",5.7115,5.7399,5.6545,5.6725,540800.0],["2001-05-15",5.692,5.6995,5.6575,5.6815,388800.0],["2001-05-16",5.6815,5.8702,5.6815,5.8597,668400.0],["2001-05-17",5.8717,5.9167,5.7893,5.9167,758400.0],["2001-05-18",5.8942,5.9391,5.8343,5.8852,544400.0],["2001-05-21",5.8717,6.0215,5.8642,6.008,612400.0],["2001-05-22",5.9916,6.1189,5.9571,6.0305,884000.0],["2001-05-23",6.029,6.1264,6.029,6.1189,479600.0],["2001-05-24",6.0964,6.1488,6.0305,6.0859,1750800.0],["2001-05-25",6.1039,6.1189,6.0784,6.1069,272400.0],["2001-05-29",6.1084,6.1099,6.0365,6.0694,386400.0],["2001-05-30",6.0889,6.1563,6.014,6.0395,975200.0],["2001-05-31",6.0665,6.1414,6.032,6.0515,413200.0],["2001-06-01",6.047,6.0665,6.0065,6.0665,664800.0],["2001-06-04",6.0739,6.1788,6.0739,6.1728,454400.0],["2001-06-05",6.1713,6.1863,6.1159,6.1713,436800.0],["2001-06-06",6.1713,6.1713,6.1174,6.1339,466800.0],["2001-06-07",6.1264,6.1788,6.1264,6.1638,404800.0],["2001-06-08",6.1488,6.2058,6.1264,6.1428,512000.0],["2001-06-11",6.1563,6.1773,6.1413,6.1518,553600.0],["2001-06-12",6.1413,6.2237,6.1339,6.2177,640800.0],["2001-06-13",6.2162,6.2537,6.1578,6.1623,685200.0],["2001-06-14",6.1473,6.1848,6.1189,6.1488,654800.0],["2001-06-15",6.1189,6.1788,6.1189,6.1339,344400.0],["2001-06-18",6.2088,6.2088,6.0215,6.1413,466800.0],["2001-06-19",6.1369,6.1384,5.8418,5.8822,1084400.0],["2001-06-20",5.9916,6.1458,5.9916,6.1339,1104400.0],["2001-06-21",6.1518,6.3286,6.1458,6.3136,1514800.0],["2001-06-22",6.2911,6.3151,6.2447,6.2732,668000.0],["2001-06-25",6.2732,6.3271,6.2732,6.2941,310400.0],["2001-06-26",6.2926,6.3885,6.2687,6.3346,452000.0],["2001-06-27",6.3361,6.4414,6.3286,6.3662,408800.0],["2001-06-28",6.3662,6.4143,6.3481,6.3737,243600.0],["2001-06-29",6.3662,6.449,6.324,6.324,584800.0],["2001-07-02",6.3286,6.4038,6.321,6.4023,647200.0],["2001-07-03",6.3888,6.625,6.3782,6.625,490800.0],["2001-07-05",6.607,6.6446,6.4851,6.5889,1126000.0],["2001-07-06",6.5769,6.5769,6.5317,6.5754,614000.0],["2001-07-09",6.5543,6.5844,6.5317,6.5438,451600.0],["2001-07-10",6.5663,6.6822,6.5498,6.6627,682800.0],["2001-07-11",6.6822,6.7274,6.622,6.7274,794800.0],["2001-07-12",6.765,6.7876,6.6913,6.7846,535600.0],["2001-07-13",6.7846,6.8056,6.7123,6.7981,453600.0],["2001-07-16",6.7876,6.7891,6.7123,6.7454,338000.0],["2001-07-17",6.7424,6.7725,6.5754,6.6672,977600.0],["2001-07-18",6.6672,6.6672,6.5678,6.6025,920000.0],["2001-07-19",6.607,6.6175,6.5814,6.601,538800.0],["2001-07-20",6.601,6.6145,6.5844,6.6145,348800.0],["2001-07-23",6.6145,6.6145,6.4941,6.5483,350800.0],["2001-07-24",6.5393,6.5393,6.4264,6.4776,393200.0],["2001-07-25",6.4776,6.4776,6.4264,6.47,934000.0],["2001-07-26",6.4715,6.4715,6.4294,6.4565,413200.0],["2001-07-27",6.449,6.461,6.3812,6.4369,346400.0],["2001-07-30",6.4369,6.4414,6.2834,6.3617,522800.0],["2001-07-31",6.3617,6.4354,6.3617,6.4249,462400.0],["2001-08-01",6.4309,6.4339,6.4038,6.4339,364000.0],["2001-08-02",6.4339,6.4339,6.3963,6.4324,435600.0],["2001-08-03",6.4324,6.4339,6.324,6.4264,224800.0],["2001-08-06",6.4264,6.4264,6.3662,6.3692,156400.0],["2001-08-07",6.3812,6.4189,6.3135,6.3888,306400.0],["2001-08-08",6.4038,6.4189,6.3602,6.3812,162000.0],["2001-08-09",6.4189,6.4189,6.3587,6.3933,562800.0],["2001-08-10",6.4038,6.4113,6.3632,6.3948,562400.0],["2001-08-13",6.4113,6.4339,6.3872,6.4339,381600.0],["2001-08-14",6.4339,6.4339,6.4189,6.4339,501200.0],["2001-08-15",6.4339,6.4339,6.3662,6.4113,284800.0],["2001-08-16",6.4113,6.5092,6.3963,6.5092,1277200.0],["2001-08-17",6.5092,6.5242,6.4866,6.5046,612400.0],["2001-08-20",6.4941,6.5317,6.4941,6.5242,310400.0],["2001-08-21",6.5242,6.5468,6.476,6.4971,565600.0],["2001-08-22",6.5016,6.5468,6.4791,6.5287,498800.0],["2001-08-23",6.5438,6.5468,6.5242,6.5468,304400.0],["2001-08-24",6.5393,6.6205,6.5272,6.607,557600.0],["2001-08-27",6.607,6.8734,6.607,6.8628,1523600.0],["2001-08-28",6.8403,6.8719,6.75,6.7755,584800.0],["2001-08-29",6.7575,6.768,6.7123,6.7575,389600.0],["2001-08-30",6.7575,6.8403,6.6988,6.7424,236800.0],["2001-08-31",6.7424,6.8026,6.7123,6.8026,281600.0],["2001-09-04",6.8026,6.9607,6.7996,6.917,645200.0],["2001-09-05",6.9321,6.9381,6.8327,6.9215,1230800.0],["2001-09-06",6.9005,6.9215,6.8342,6.9155,294000.0],["2001-09-07",6.911,6.9125,6.8177,6.8297,722400.0],["2001-09-10",6.8177,6.8779,6.7725,6.8177,404000.0],["2001-09-17",6.8026,6.8026,6.4745,6.4941,1171600.0],["2001-09-18",6.5092,6.5152,6.449,6.5016,732000.0],["2001-09-19",6.5393,6.5829,5.9147,6.1284,3309200.0],["2001-09-20",6.1284,6.2488,6.1284,6.1555,1596800.0],["2001-09-21",6.1179,6.1991,6.0501,6.154,1202400.0],["2001-09-24",6.1781,6.3662,6.1781,6.3135,463600.0],["2001-09-25",6.312,6.5618,6.2985,6.4189,864800.0],["2001-09-26",6.4567,6.5474,6.3886,6.5141,455200.0],["2001-09-27",6.5776,6.9405,6.5776,6.933,955600.0],["2001-09-28",6.9405,6.9859,6.7591,6.9254,1039600.0],["2001-10-01",6.9405,6.9405,6.7818,6.8422,718800.0],["2001-10-02",6.8498,6.8649,6.7213,6.8286,560000.0],["2001-10-03",6.812,7.0373,6.7137,6.8725,1980400.0],["2001-10-04",6.8876,6.8876,6.7182,6.7273,741600.0],["2001-10-05",6.7273,6.8559,6.6986,6.812,758000.0],["2001-10-08",6.8044,6.815,6.7167,6.815,671200.0],["2001-10-09",6.815,6.88,6.7515,6.8528,1032800.0],["2001-10-10",6.8513,6.9254,6.812,6.8997,541200.0],["2001-10-11",6.9073,6.9103,6.8438,6.8816,1033600.0],["2001-10-12",6.8725,6.8861,6.7818,6.8211,528000.0],["2001-10-15",6.7969,6.7969,6.7001,6.7107,684800.0],["2001-10-16",6.7107,6.818,6.7107,6.7999,664400.0],["2001-10-17",6.8196,6.8196,6.6532,6.7107,865200.0],["2001-10-18",6.7364,6.7364,6.6532,6.6956,377600.0],["2001-10-19",6.6835,6.7576,6.6638,6.7334,332000.0],["2001-10-22",6.744,6.8044,6.744,6.7893,367600.0],["2001-10-23",6.7893,6.8422,6.7681,6.8347,522400.0],["2001-10-24",6.8422,6.8574,6.7893,6.8014,590400.0],["2001-10-25",6.7288,6.7334,6.6638,6.7213,356400.0],["2001-10-26",6.7062,6.7591,6.691,6.7409,208000.0],["2001-10-29",6.7137,6.7228,6.629,6.6608,287600.0],["2001-10-30",6.623,6.6532,6.4733,6.5202,548400.0],["2001-10-31",6.5398,6.6502,6.5323,6.6169,1115200.0],["2001-11-01",6.6079,6.6835,6.6048,6.6305,429200.0],["2001-11-02",6.6305,6.7122,6.6064,6.6381,442000.0],["2001-11-05",6.6305,6.8044,6.6305,6.7908,414800.0],["2001-11-06",6.8014,6.8301,6.7515,6.8301,359600.0],["2001-11-07",6.8044,6.8634,6.7666,6.809,522400.0],["2001-11-08",6.8271,6.8347,6.7031,6.7213,481600.0],["2001-11-09",6.6835,6.6835,6.5202,6.5232,978000.0],["2001-11-12",6.5776,6.5852,6.4945,6.5277,407200.0],["2001-11-13",6.5368,6.5701,6.4899,6.5262,592400.0],["2001-11-14",6.5398,6.6305,6.5126,6.5247,504800.0],["2001-11-15",6.5398,6.5701,6.4264,6.44,506400.0],["2001-11-16",6.4415,6.4642,6.3962,6.4128,700800.0],["2001-11-19",6.4189,6.4415,6.3674,6.3962,382800.0],["2001-11-20",6.4037,6.4748,6.3856,6.4491,518800.0],["2001-11-21",6.4415,6.5625,6.4415,6.4899,407600.0],["2001-11-23",6.4793,6.4793,6.4204,6.4279,309200.0],["2001-11-26",6.4279,6.5081,6.4264,6.4264,573600.0],["2001-11-27",6.4113,6.4173,6.3357,6.3584,578000.0],["2001-11-28",6.3735,6.502,6.3735,6.4431,604400.0],["2001-11-29",6.4567,6.5549,6.4415,6.5247,469200.0],["2001-11-30",6.5171,6.5882,6.502,6.502,622800.0],["2001-12-03",6.502,6.5141,6.4294,6.4385,395600.0],["2001-12-04",6.4415,6.4491,6.3674,6.3932,300400.0],["2001-12-05",6.3916,6.4189,6.3659,6.3811,509600.0],["2001-12-06",6.3811,6.3886,6.124,6.1573,908800.0],["2001-12-07",6.1542,6.2601,6.1542,6.2011,494000.0],["2001-12-10",6.1996,6.2465,6.1331,6.1739,577600.0],["2001-12-11",6.2374,6.2631,6.1845,6.2087,466400.0],["2001-12-12",6.2465,6.3054,6.2298,6.2525,984800.0],["2001-12-13",6.245,6.3206,6.1996,6.2404,1705600.0],["2001-12-14",6.2525,6.313,6.248,6.2722,420400.0],["2001-12-17",6.2631,6.2707,6.2314,6.2601,1580000.0],["2001-12-18",6.2752,6.2888,6.2495,6.2752,1420800.0],["2001-12-19",6.2752,6.502,6.2692,6.4718,1416000.0],["2001-12-20",6.502,6.5081,6.2903,6.3191,1012400.0],["2001-12-21",6.3175,6.4551,6.3175,6.3871,665200.0],["2001-12-24",6.3962,6.4945,6.3826,6.4506,232400.0],["2001-12-26",6.4567,6.4718,6.3735,6.4612,294800.0],["2001-12-27",6.4992,6.5752,6.4992,6.5615,468400.0],["2001-12-28",6.5812,6.5919,6.5037,6.5509,673600.0],["2001-12-31",6.5189,6.5189,6.3776,6.3776,627200.0],["2002-01-02",6.3396,6.405,6.291,6.405,1365600.0],["2002-01-03",6.3822,6.405,6.3776,6.3898,1313600.0],["2002-01-04",6.3822,6.405,6.3822,6.3852,859600.0],["2002-01-07",6.3822,6.3989,6.3746,6.3989,886800.0],["2002-01-08",6.3883,6.4126,6.3791,6.3867,498000.0],["2002-01-09",6.405,6.4354,6.3852,6.4126,877200.0],["2002-01-10",6.3974,6.4764,6.3974,6.4718,702800.0],["2002-01-11",6.4627,6.5417,6.4612,6.5098,702000.0],["2002-01-14",6.5341,6.5539,6.487,6.487,847600.0],["2002-01-15",6.5037,6.5569,6.4733,6.5037,604400.0],["2002-01-16",6.487,6.5326,6.4733,6.4809,671200.0],["2002-01-17",6.4809,6.5341,6.4734,6.5341,648000.0],["2002-01-18",6.5265,6.5341,6.4764,6.4961,231200.0],["2002-01-22",6.5189,6.5326,6.4733,6.4961,730400.0],["2002-01-23",6.5205,6.5493,6.4734,6.5235,1191200.0],["2002-01-24",6.4961,6.4961,6.4734,6.4794,468800.0],["2002-01-25",6.4734,6.5341,6.4703,6.4931,1222000.0],["2002-01-28",6.5037,6.5357,6.4885,6.5311,852400.0],["2002-01-29",6.5113,6.5858,6.5113,6.5676,576000.0],["2002-01-30",6.5676,6.6982,6.5645,6.6982,1211200.0],["2002-01-31",6.6709,6.7621,6.6557,6.7165,516400.0],["2002-02-01",6.7165,6.7621,6.6891,6.7317,520800.0],["2002-02-04",6.7317,6.7742,6.6709,6.7621,653200.0],["2002-02-05",6.7499,6.8958,6.7484,6.8882,641200.0],["2002-02-06",6.9034,6.9034,6.7666,6.8669,633600.0],["2002-02-07",6.8532,6.9064,6.8001,6.876,914400.0],["2002-02-08",6.8745,6.9247,6.8715,6.9247,670400.0],["2002-02-11",6.9171,6.9247,6.8867,6.9231,547600.0],["2002-02-12",6.8852,6.9566,6.8229,6.9368,1212800.0],["2002-02-13",6.914,7.0204,6.914,6.9976,522800.0],["2002-02-14",6.9976,7.0888,6.9596,6.9915,498000.0],["2002-02-15",6.99,7.1192,6.9702,7.069,387600.0],["2002-02-19",7.066,7.0812,6.9748,7.0781,580000.0],["2002-02-20",7.0964,7.2559,7.0888,7.2453,1138400.0],["2002-02-21",7.2468,7.3471,7.2255,7.2605,889200.0],["2002-02-22",7.2605,7.4535,7.2255,7.4337,1042400.0],["2002-02-25",7.4337,7.5325,7.4064,7.4535,1172400.0],["2002-02-26",7.4307,7.4307,7.1496,7.1936,2092800.0],["2002-02-27",7.1891,7.4383,7.142,7.3729,1736800.0],["2002-02-28",7.3851,7.4702,7.3851,7.4459,1215200.0],["2002-03-01",7.4459,7.4702,7.4231,7.455,756000.0],["2002-03-04",7.4854,7.4915,7.2939,7.3258,1206800.0],["2002-03-05",7.3243,7.3243,7.1754,7.1845,660400.0],["2002-03-06",7.2483,7.2483,7.104,7.1587,786000.0],["2002-03-07",7.1967,7.2179,6.952,7.0569,1532400.0],["2002-03-08",7.1192,7.1389,6.9976,7.0629,570800.0],["2002-03-11",7.0508,7.0812,6.952,7.0523,516400.0],["2002-03-12",7.0523,7.1572,6.987,7.1572,799600.0],["2002-03-13",7.1496,7.1617,7.0736,7.0842,341200.0],["2002-03-14",7.1116,7.2255,7.1116,7.183,450400.0],["2002-03-15",7.2103,7.4155,7.1997,7.3562,1334800.0],["2002-03-18",7.3942,7.4793,7.3547,7.4535,1330400.0],["2002-03-19",7.4915,7.613,7.3395,7.4231,1904400.0],["2002-03-20",7.4079,7.5598,7.4079,7.4884,1264000.0],["2002-03-21",7.5266,7.5388,7.4472,7.4976,656800.0],["2002-03-22",7.4976,7.7372,7.4548,7.7067,1501200.0],["2002-03-25",7.7066,7.7326,7.6624,7.7051,802800.0],["2002-03-26",7.7295,7.8303,7.7234,7.7814,738800.0],["2002-03-27",7.783,7.8577,7.7219,7.8043,910400.0],["2002-03-28",7.8211,7.8303,7.7982,7.8028,325600.0],["2002-04-01",7.8043,7.8043,7.7143,7.7814,634000.0],["2002-04-02",7.7097,7.9188,7.7097,7.9188,788400.0],["2002-04-03",7.8806,7.9142,7.8013,7.844,658400.0],["2002-04-04",7.8135,7.8791,7.7845,7.8211,746400.0],["2002-04-05",7.8211,7.8211,7.7524,7.7677,977600.0],["2002-04-08",7.7753,8.0119,7.7372,7.9844,1188800.0],["2002-04-09",7.9081,7.9661,7.8715,7.8989,687200.0],["2002-04-10",7.844,7.8898,7.783,7.8715,747400.0],["2002-04-11",7.8715,8.2255,7.8715,8.2194,842800.0],["2002-04-12",8.1797,8.3171,8.0943,8.1492,950800.0],["2002-04-15",8.1523,8.2408,7.9813,8.0363,479400.0],["2002-04-16",8.0729,8.1736,7.9813,8.1248,403200.0],["2002-04-17",8.1034,8.1065,7.9447,8.0119,427200.0],["2002-04-18",7.9661,7.9813,7.7524,7.8684,757400.0],["2002-04-19",7.8989,7.9172,7.8379,7.844,308200.0],["2002-04-22",7.8745,7.9081,7.7921,7.8257,298000.0],["2002-04-23",7.8562,7.9325,7.6303,7.7768,536600.0],["2002-04-24",7.7768,7.8074,7.609,7.6609,529800.0],["2002-04-25",7.6761,7.7066,7.5693,7.6151,558000.0],["2002-04-26",7.6761,7.7677,7.6212,7.6975,657800.0],["2002-04-29",7.7738,7.7738,7.6975,7.7646,531800.0],["2002-04-30",7.7616,7.8532,7.7311,7.8257,993200.0],["2002-05-01",7.844,8.0119,7.783,7.963,485800.0],["2002-05-02",7.96,8.0637,7.9569,7.9966,1147600.0],["2002-05-03",8.0637,8.1187,7.96,8.0454,447000.0],["2002-05-06",8.0485,8.1584,7.9661,7.9966,258200.0],["2002-05-07",8.0119,8.0424,7.7677,7.8562,576600.0],["2002-05-08",8.2102,8.2347,7.7066,7.847,583400.0],["2002-05-09",7.783,7.8745,7.6914,7.7524,584200.0],["2002-05-10",7.8196,7.8593,7.5998,7.7524,626200.0],["2002-05-13",7.7524,7.8257,7.6731,7.8257,488800.0],["2002-05-14",7.902,7.9661,7.7891,7.9661,813800.0],["2002-05-15",7.8898,7.9111,7.7982,7.8196,646200.0],["2002-05-16",7.8165,7.844,7.7494,7.783,690400.0],["2002-05-17",7.8593,7.8593,7.7524,7.847,404400.0],["2002-05-20",7.847,7.8898,7.8135,7.8257,785200.0],["2002-05-21",7.8501,7.8928,7.8287,7.8715,485000.0],["2002-05-22",7.8287,8.0119,7.8287,7.9935,517400.0],["2002-05-23",8.0546,8.0973,7.9661,8.0973,657400.0],["2002-05-24",8.0973,8.1248,8.0424,8.079,427200.0],["2002-05-28",8.0424,8.0424,7.9325,8.021,379400.0],["2002-05-29",7.9661,8.1004,7.9661,8.0821,435200.0],["2002-05-30",8.0271,8.195,7.9966,8.0271,670200.0],["2002-05-31",8.0271,8.1492,8.0119,8.0149,398600.0],["2002-06-03",8.0729,8.0729,7.905,8.0119,447600.0],["2002-06-04",7.9966,7.9966,7.9233,7.9417,491000.0],["2002-06-05",7.8745,8.1309,7.8684,8.1217,403400.0],["2002-06-06",8.0882,8.1065,7.9325,7.9661,345000.0],["2002-06-07",7.905,7.9966,7.8806,7.9722,346200.0],["2002-06-10",8.0271,8.1645,8.0271,8.0943,297600.0],["2002-06-11",8.1187,8.1187,7.8593,7.9081,636400.0],["2002-06-12",7.8745,7.9661,7.7891,7.844,404200.0],["2002-06-13",7.8745,7.8745,7.7128,7.7128,558200.0],["2002-06-14",7.7128,7.7128,7.4777,7.6151,606800.0],["2002-06-17",7.6914,7.844,7.6609,7.8135,353400.0],["2002-06-18",7.8745,7.9172,7.783,7.8135,580400.0],["2002-06-19",7.6303,7.7066,7.493,7.5968,1869800.0],["2002-06-20",7.6731,8.1675,7.6609,8.1278,1034200.0],["2002-06-21",8.1492,8.2408,8.0119,8.1492,1202000.0],["2002-06-24",8.137,8.1462,7.8745,7.9356,636200.0],["2002-06-25",7.9539,8.0882,7.7707,7.8043,772000.0],["2002-06-26",7.7537,8.0142,7.6925,7.9652,425600.0],["2002-06-27",7.907,7.9652,7.6281,7.7017,2498200.0],["2002-06-28",7.7016,7.9131,7.6833,7.8917,1108800.0],["2002-07-01",7.8763,7.953,7.7813,7.9009,673800.0],["2002-07-02",7.9376,7.9376,7.6618,7.6955,399000.0],["2002-07-03",7.72,7.7997,7.6312,7.7476,568400.0],["2002-07-05",7.6925,7.8917,7.6618,7.8794,199200.0],["2002-07-08",7.815,7.8488,7.6741,7.6925,621400.0],["2002-07-09",7.6618,7.7231,7.5515,7.5545,543400.0],["2002-07-10",7.4932,7.5699,7.3553,7.4473,1495200.0],["2002-07-11",7.386,7.432,7.3247,7.3645,854200.0],["2002-07-12",7.3645,7.4534,7.2205,7.2573,678800.0],["2002-07-15",7.2603,7.3155,7.0581,7.2695,608200.0],["2002-07-16",7.2174,7.3124,6.9876,7.0642,742800.0],["2002-07-17",7.1102,7.2266,7.0795,7.1285,1017200.0],["2002-07-18",7.1285,7.1653,6.7424,6.8313,793600.0],["2002-07-19",6.7884,6.7884,6.344,6.4819,1510400.0],["2002-07-22",6.4819,6.6474,6.3532,6.5738,1417600.0],["2002-07-23",6.5279,6.8037,6.5279,6.7026,1207200.0],["2002-07-24",6.6413,6.9569,6.5462,6.9477,980000.0],["2002-07-25",7.0243,7.3676,7.0029,7.2481,1122400.0],["2002-07-26",7.1776,7.199,6.9661,7.0029,980800.0],["2002-07-29",7.0795,7.1898,7.0489,7.1163,1050800.0],["2002-07-30",7.0642,7.0642,6.8343,6.8987,1076400.0],["2002-07-31",6.8803,7.0489,6.8803,6.9722,1239000.0],["2002-08-01",6.8956,7.1408,6.8956,7.0734,1285800.0],["2002-08-02",7.0734,7.1469,6.8711,6.9631,618600.0],["2002-08-05",6.9263,6.9998,6.7455,6.7976,280600.0],["2002-08-06",6.7976,6.911,6.773,6.819,603800.0],["2002-08-07",6.9263,6.9263,6.7884,6.9079,441800.0],["2002-08-08",6.8435,6.9876,6.8435,6.9753,631200.0],["2002-08-09",6.9753,7.0305,6.8497,6.9416,333400.0],["2002-08-12",6.7424,7.0029,6.7424,6.911,499800.0],["2002-08-13",6.8343,6.9018,6.7393,6.7669,545600.0],["2002-08-14",6.7669,6.9998,6.7669,6.9876,644600.0],["2002-08-15",6.9569,7.0029,6.8159,6.9753,705600.0],["2002-08-16",6.9416,7.0243,6.9263,6.9722,409400.0],["2002-08-19",6.9753,7.1102,6.96,7.0366,680200.0],["2002-08-20",7.0029,7.0274,6.819,6.8497,722800.0],["2002-08-21",6.8803,6.9753,6.8037,6.9324,889400.0],["2002-08-22",7.009,7.1255,6.9722,7.0795,604000.0],["2002-08-23",7.0489,7.1377,7.0489,7.0918,562800.0],["2002-08-26",7.1102,7.1408,7.0764,7.0979,427000.0],["2002-08-27",7.1653,7.1714,7.0182,7.0519,501400.0],["2002-08-28",6.9814,7.0489,6.9784,7.0029,256600.0],["2002-08-29",6.9416,7.1469,6.8803,7.1102,710000.0],["2002-08-30",7.0642,7.1837,7.0642,7.0948,465400.0],["2002-09-03",7.0182,7.0703,6.868,6.9784,494200.0],["2002-09-04",6.9569,7.0642,6.9385,7.0611,359000.0],["2002-09-05",7.0427,7.0918,6.9631,6.9631,578400.0],["2002-09-06",6.9876,7.0519,6.9753,7.0029,526600.0],["2002-09-09",6.773,6.9968,6.7638,6.8895,910800.0],["2002-09-10",6.865,6.9569,6.7914,6.9263,614200.0],["2002-09-11",6.9569,6.9814,6.8926,6.911,230000.0],["2002-09-12",6.8435,6.8803,6.773,6.8006,459600.0],["2002-09-13",6.8006,6.9355,6.7424,6.8926,378200.0],["2002-09-16",6.8251,7.0182,6.8037,7.006,616400.0],["2002-09-17",7.0489,7.0734,6.9293,6.96,507200.0],["2002-09-18",6.9293,6.9692,6.7976,6.9263,322400.0],["2002-09-19",6.9814,6.9814,6.8435,6.8956,535200.0],["2002-09-20",7.0489,7.0673,6.9631,7.009,2207200.0],["2002-09-23",6.9416,7.0427,6.9416,6.9784,752600.0],["2002-09-24",6.9232,6.9477,6.8374,6.9263,385200.0],["2002-09-25",6.9263,7.0489,6.7914,6.9998,1466800.0],["2002-09-26",7.0383,7.34,7.026,7.337,629400.0],["2002-09-27",7.2969,7.2969,7.1368,7.1984,652000.0],["2002-09-30",7.143,7.1492,6.8813,7.0198,1103800.0],["2002-10-01",7.0506,7.3554,7.0476,7.3123,750000.0],["2002-10-02",7.3893,7.3893,6.9921,6.9921,700200.0],["2002-10-03",7.0629,7.3154,7.0629,7.2846,711800.0],["2002-10-04",7.2846,7.3277,7.2138,7.2846,636200.0],["2002-10-07",7.3123,7.4016,7.2815,7.3031,483000.0],["2002-10-08",7.3431,7.4724,7.3123,7.4047,903800.0],["2002-10-09",7.4047,7.5309,7.4047,7.4324,1699600.0],["2002-10-10",7.4478,7.5094,7.2354,7.2354,1908400.0],["2002-10-11",7.3431,7.4232,7.2354,7.3955,689400.0],["2002-10-14",7.3955,7.4755,7.3616,7.4324,477400.0],["2002-10-15",7.574,7.6325,7.5125,7.5432,807200.0],["2002-10-16",7.534,7.574,7.3678,7.3862,740600.0],["2002-10-17",7.3893,7.4509,7.3277,7.3893,738400.0],["2002-10-18",7.3893,7.4016,7.3123,7.3554,577000.0],["2002-10-21",7.3277,7.4324,7.3093,7.3831,966600.0],["2002-10-22",7.3893,7.3893,7.2046,7.2292,797400.0],["2002-10-23",7.2662,7.2662,6.909,6.909,2129200.0],["2002-10-24",7.1122,7.1122,6.7089,6.7181,1544000.0],["2002-10-25",6.7181,6.9706,6.7181,6.8813,775600.0],["2002-10-28",6.9275,6.9275,6.5519,6.558,903600.0],["2002-10-29",6.6042,6.7458,6.5518,6.6812,759200.0],["2002-10-30",6.6842,6.7704,6.6103,6.6442,677600.0],["2002-10-31",6.712,6.9275,6.712,6.8474,1748800.0],["2002-11-01",6.8505,6.8659,6.7704,6.7982,1309400.0],["2002-11-04",6.8628,6.9121,6.7612,6.8105,750800.0],["2002-11-05",6.8074,6.8967,6.7858,6.8536,875400.0],["2002-11-06",6.8659,6.8967,6.8105,6.8351,637200.0],["2002-11-07",6.8813,6.9336,6.8536,6.9275,553400.0],["2002-11-08",7.2354,7.2354,6.9952,7.0198,1027200.0],["2002-11-11",7.0968,7.143,7.0198,7.143,969000.0],["2002-11-12",7.143,7.2354,7.0506,7.1091,779800.0],["2002-11-13",7.066,7.3585,7.0537,7.2569,639800.0],["2002-11-14",7.2969,7.3739,7.2815,7.3031,491600.0],["2002-11-15",7.3123,7.5217,7.3123,7.4355,543200.0],["2002-11-18",7.4201,7.4478,7.2477,7.2908,706400.0],["2002-11-19",7.3277,7.3493,7.26,7.3277,416600.0],["2002-11-20",7.3893,7.3955,7.2046,7.3801,555000.0],["2002-11-21",7.3832,7.4355,7.2046,7.223,789000.0],["2002-11-22",7.2046,7.4047,7.1645,7.2662,781200.0],["2002-11-25",7.2107,7.4201,7.2107,7.3585,513400.0],["2002-11-26",7.3554,7.417,7.3277,7.3893,556000.0],["2002-11-27",7.3585,7.4601,7.223,7.3277,696600.0],["2002-11-29",7.4047,7.4047,7.2723,7.3247,202000.0],["2002-12-02",7.3893,7.4016,7.1399,7.2323,562600.0],["2002-12-03",7.1861,7.3554,7.1861,7.2846,570800.0],["2002-12-04",7.2354,7.3985,7.2354,7.2846,430600.0],["2002-12-05",7.2908,7.3431,7.2261,7.2508,440000.0],["2002-12-06",7.1984,7.3216,7.103,7.1892,774000.0],["2002-12-09",7.1584,7.2354,7.1153,7.1892,1249400.0],["2002-12-10",7.22,7.3739,7.1923,7.337,595200.0],["2002-12-11",7.3431,7.3524,7.2508,7.3277,712800.0],["2002-12-12",7.3277,7.3739,7.2939,7.3431,616200.0],["2002-12-13",7.3123,7.3801,7.3,7.3123,466000.0],["2002-12-16",7.3123,7.3585,7.2815,7.2939,643400.0],["2002-12-17",7.2969,7.457,7.2877,7.4016,963000.0],["2002-12-18",7.3893,7.4386,7.26,7.2785,682200.0],["2002-12-19",7.2662,7.3739,7.1953,7.26,841400.0],["2002-12-20",7.3585,7.3585,7.2754,7.3524,1056000.0],["2002-12-23",7.3431,7.4355,7.3431,7.3893,638800.0],["2002-12-24",7.3893,7.3893,7.2877,7.2939,618600.0],["2002-12-26",7.2939,7.3093,7.2382,7.2506,992000.0],["2002-12-27",7.2536,7.2536,7.1145,7.133,710000.0],["2002-12-30",7.1361,7.2011,7.1144,7.1732,857400.0],["2002-12-31",7.1918,7.2072,7.0742,7.1763,1136200.0],["2003-01-02",7.1918,7.3248,7.1423,7.3,526800.0],["2003-01-03",7.3,7.3031,7.1856,7.2815,458200.0],["2003-01-06",7.2815,7.3062,7.167,7.1732,732400.0],["2003-01-07",7.1516,7.1825,7.0402,7.1114,541800.0],["2003-01-08",7.1052,7.1578,7.0217,7.0402,780600.0],["2003-01-09",7.1175,7.1454,7.0278,7.0928,969200.0],["2003-01-10",7.0681,7.1083,7.0681,7.0928,1394200.0],["2003-01-13",7.1145,7.1268,7.0681,7.1114,639600.0],["2003-01-14",7.099,7.2382,7.099,7.2382,949000.0],["2003-01-15",7.2382,7.2536,7.0711,7.0711,778400.0],["2003-01-16",7.1206,7.1794,7.0835,7.1021,1322600.0],["2003-01-17",7.1021,7.1392,7.0217,7.0217,1837600.0],["2003-01-21",7.0371,7.0619,7.0124,7.0155,760600.0],["2003-01-22",7.0371,7.1144,6.9907,7.0495,989600.0],["2003-01-23",7.0959,7.0959,7.034,7.0402,582400.0],["2003-01-24",7.0371,7.0557,6.9753,6.9753,776600.0],["2003-01-27",7.0155,7.0155,6.8979,6.9165,578800.0],["2003-01-28",6.9289,6.9629,6.8701,6.8856,797400.0],["2003-01-29",6.8979,6.932,6.7154,6.8361,1447400.0],["2003-01-30",6.8701,6.9134,6.8361,6.8546,943600.0],["2003-01-31",6.8361,6.9753,6.8361,6.9289,785200.0],["2003-02-03",6.9598,7.0495,6.9598,6.9938,917200.0],["2003-02-04",7.0217,7.099,6.9845,7.0526,572800.0],["2003-02-05",7.0835,7.1608,7.0526,7.0526,496600.0],["2003-02-06",7.0495,7.0557,7.0062,7.0062,504600.0],["2003-02-07",7.0062,7.0866,6.9814,6.9814,455400.0],["2003-02-10",7.0433,7.099,6.9845,7.0155,587200.0],["2003-02-11",7.0217,7.0371,6.9289,6.9412,910200.0],["2003-02-12",6.9412,6.9598,6.8732,6.8979,848800.0],["2003-02-13",6.8979,6.9289,6.8856,6.9072,443600.0],["2003-02-14",6.9134,6.9907,6.8856,6.8886,569800.0],["2003-02-18",6.9443,7.1547,6.9443,7.1206,778400.0],["2003-02-19",7.1299,7.1299,6.9598,6.9598,632200.0],["2003-02-20",7.0371,7.0402,6.9134,6.9505,548200.0],["2003-02-21",6.9598,7.0928,6.9258,6.9876,481600.0],["2003-02-24",6.9876,7.0309,6.8701,6.9134,675400.0],["2003-02-25",6.8979,7.0959,6.8979,7.0309,678400.0],["2003-02-26",7.099,7.099,6.9753,6.9938,532600.0],["2003-02-27",7.0681,7.1175,6.9907,7.0804,1164400.0],["2003-02-28",7.099,7.2011,7.0928,7.1547,1224800.0],["2003-03-03",7.1608,7.2506,7.099,7.1485,918800.0],["2003-03-04",7.1145,7.331,7.1145,7.2691,1514200.0],["2003-03-05",7.2382,7.2382,7.0742,7.1485,1145000.0],["2003-03-06",7.1175,7.198,7.065,7.1547,980600.0],["2003-03-07",7.1361,7.3743,7.1361,7.3186,817800.0],["2003-03-10",7.3217,7.3341,7.1825,7.2382,710000.0],["2003-03-11",7.2846,7.3898,7.2537,7.2753,645200.0],["2003-03-12",7.2227,7.4083,7.2227,7.3774,679600.0],["2003-03-13",7.4238,7.5444,7.4207,7.4825,756800.0],["2003-03-14",7.4825,7.4825,7.3,7.3279,900600.0],["2003-03-17",7.3279,7.5475,7.3279,7.5413,793200.0],["2003-03-18",7.5475,7.6403,7.4238,7.597,1052800.0],["2003-03-19",7.5166,7.7733,7.5166,7.7702,870400.0],["2003-03-20",8.1043,8.2744,7.8723,7.9125,32450400.0],["2003-03-21",7.9465,8.027,7.9032,8.0084,4323600.0],["2003-03-24",8.0084,8.0084,7.7857,7.8723,2197800.0],["2003-03-25",7.8754,7.8754,7.6712,7.73,4580000.0],["2003-03-26",7.6403,7.6527,7.5197,7.5289,3368000.0],["2003-03-27",7.5289,7.7176,7.4702,7.662,1259200.0],["2003-03-28",7.6589,7.6589,7.3928,7.4114,2069000.0],["2003-03-31",7.399,7.4856,7.331,7.4671,1456800.0],["2003-04-01",7.4671,7.5135,7.399,7.4331,1107400.0],["2003-04-02",7.4856,7.6248,7.4331,7.6001,1244200.0],["2003-04-03",7.569,7.6125,7.4851,7.51,1009200.0],["2003-04-04",7.51,7.5597,7.4758,7.5317,780800.0],["2003-04-07",7.5504,7.6933,7.4727,7.5038,937400.0],["2003-04-08",7.5504,7.5815,7.4572,7.4913,707000.0],["2003-04-09",7.423,7.5007,7.3608,7.4447,1140000.0],["2003-04-10",7.4634,7.7523,7.4323,7.5877,1143000.0],["2003-04-11",7.5877,7.6747,7.5721,7.6063,773800.0],["2003-04-14",7.5908,7.7523,7.5908,7.7244,698000.0],["2003-04-15",7.7244,7.7275,7.6498,7.7275,438200.0],["2003-04-16",7.7057,7.743,7.5193,7.5597,606400.0],["2003-04-17",7.5504,7.6529,7.5411,7.6529,628000.0],["2003-04-21",7.6529,7.7213,7.5317,7.6374,802400.0],["2003-04-22",7.6374,7.7989,7.5783,7.7958,890200.0],["2003-04-23",7.7554,7.7648,7.6405,7.6747,1072800.0],["2003-04-24",7.6467,7.6964,7.5566,7.5877,673200.0],["2003-04-25",7.5473,7.6498,7.5193,7.5473,579000.0],["2003-04-28",7.5473,7.7554,7.5473,7.7461,873600.0],["2003-04-29",7.7461,7.8611,7.6716,7.7368,1201000.0],["2003-04-30",7.7492,7.7523,7.6653,7.7026,1185400.0],["2003-05-01",7.7182,7.7368,7.5752,7.7026,774600.0],["2003-05-02",7.6747,7.8518,7.656,7.8331,971600.0],["2003-05-05",7.8114,7.8456,7.7182,7.7834,710800.0],["2003-05-06",7.7741,7.8114,7.7368,7.8114,783200.0],["2003-05-07",7.8052,7.8207,7.6716,7.6902,678600.0],["2003-05-08",7.7151,7.7554,7.6498,7.743,1038000.0],["2003-05-09",7.8207,8.2961,7.8114,8.0693,2469800.0],["2003-05-12",8.0786,8.2464,8.0631,8.1905,928600.0],["2003-05-13",8.1905,8.1905,8.0786,8.1035,837600.0],["2003-05-14",8.1252,8.1252,8.0133,8.0568,544000.0],["2003-05-15",8.0786,8.0941,8.0289,8.0475,592800.0],["2003-05-16",8.0164,8.0475,7.9823,8.0009,1044200.0],["2003-05-19",8.0009,8.0133,7.9543,7.9854,993000.0],["2003-05-20",7.9885,8.0009,7.8953,7.9543,994000.0],["2003-05-21",7.8922,7.9481,7.8611,7.8704,1155000.0],["2003-05-22",7.8735,8.032,7.8735,8.0289,756000.0],["2003-05-23",8.0133,8.1003,7.9854,8.0786,631600.0],["2003-05-27",8.1003,8.178,8.0568,8.1687,597600.0],["2003-05-28",8.1873,8.2837,8.1097,8.2215,1385400.0],["2003-05-29",8.2433,8.2992,8.1749,8.2464,674400.0],["2003-05-30",8.2464,8.3893,8.2464,8.3582,677200.0],["2003-06-02",8.3738,8.4359,8.3396,8.3738,587000.0],["2003-06-03",8.3862,8.4483,8.3365,8.408,625000.0],["2003-06-04",8.4266,8.4421,8.3582,8.4266,738600.0],["2003-06-05",8.4266,8.4546,8.3427,8.4359,1194200.0],["2003-06-06",8.4204,8.4515,8.3893,8.4048,951200.0],["2003-06-09",8.3769,8.4204,8.3054,8.3427,589200.0],["2003-06-10",8.3582,8.3893,8.2899,8.3738,385200.0],["2003-06-11",8.3893,8.4266,8.3116,8.4235,585800.0],["2003-06-12",8.4515,8.4639,8.3334,8.4142,576000.0],["2003-06-13",8.4173,8.4577,8.3582,8.408,354800.0],["2003-06-16",8.4515,8.5167,8.4266,8.5136,427000.0],["2003-06-17",8.4981,8.5353,8.4142,8.4608,536400.0],["2003-06-18",8.4701,8.5726,8.4639,8.495,410000.0],["2003-06-19",8.495,8.495,8.3272,8.352,649400.0],["2003-06-20",8.4111,8.4546,8.352,8.3707,904600.0],["2003-06-23",8.3738,8.3893,8.1967,8.2122,458400.0],["2003-06-24",8.2277,8.3303,8.1873,8.2961,554000.0],["2003-06-25",8.3178,8.3738,8.2215,8.2215,543200.0],["2003-06-26",8.1998,8.2806,8.1501,8.206,626600.0],["2003-06-27",8.2091,8.5322,8.1035,8.5136,2564000.0],["2003-06-30",8.5757,8.5757,8.3582,8.4514,1081600.0],["2003-07-01",8.38,8.3955,8.1873,8.2806,2136600.0],["2003-07-02",8.2712,8.2837,8.2088,8.2369,1661200.0],["2003-07-03",8.24,8.24,8.1557,8.2119,863200.0],["2003-07-07",8.2244,8.2556,8.162,8.2056,742200.0],["2003-07-08",8.1682,8.2556,8.0995,8.1432,784000.0],["2003-07-09",8.1526,8.162,7.9809,8.0683,1280400.0],["2003-07-10",8.0683,8.0683,7.9903,8.0215,967600.0],["2003-07-11",8.0527,8.1183,7.9528,7.984,1004600.0],["2003-07-14",8.0839,8.0839,7.8966,7.9154,1085400.0],["2003-07-15",7.9653,8.0215,7.8842,7.9778,878200.0],["2003-07-16",8.0028,8.0215,7.8966,7.9591,1013600.0],["2003-07-17",7.9216,8.0215,7.906,7.9341,729800.0],["2003-07-18",7.9591,8.0839,7.9497,8.0652,958000.0],["2003-07-21",8.0059,8.0371,7.8998,7.9279,729200.0],["2003-07-22",7.9903,8.1151,7.9622,8.0215,562400.0],["2003-07-23",8.0371,8.0839,8.0309,8.0714,1086400.0],["2003-07-24",8.1151,8.19,8.0277,8.0527,628000.0],["2003-07-25",8.0402,8.1838,8.0371,8.1807,647000.0],["2003-07-28",8.1994,8.2649,8.1151,8.1838,655200.0],["2003-07-29",8.1682,8.215,8.0402,8.1307,676400.0],["2003-07-30",8.162,8.162,8.0527,8.0777,742400.0],["2003-07-31",8.0153,8.1183,7.9653,7.9778,773800.0],["2003-08-01",7.9622,8.0184,7.8967,7.9216,578400.0],["2003-08-04",7.8967,7.931,7.8405,7.9279,745400.0],["2003-08-05",7.9372,7.9997,7.8654,7.8967,493600.0],["2003-08-06",7.9403,7.9903,7.8842,7.984,717400.0],["2003-08-07",7.9372,8.0121,7.8873,7.9747,632200.0],["2003-08-08",7.9747,8.0371,7.9279,8.0153,419400.0],["2003-08-11",8.034,8.0839,7.9622,7.9903,463600.0],["2003-08-12",8.0121,8.0246,7.9185,8.0184,565800.0],["2003-08-13",8.0215,8.1058,7.9903,8.0059,805800.0],["2003-08-14",8.0527,8.1588,8.0527,8.1089,1030400.0],["2003-08-15",8.1214,8.1214,7.9965,8.0402,293000.0],["2003-08-18",8.0902,8.1495,8.034,8.137,500000.0],["2003-08-19",8.1151,8.1495,8.0527,8.1432,845600.0],["2003-08-20",8.1432,8.2025,8.1432,8.1463,479000.0],["2003-08-21",8.1682,8.265,8.1463,8.24,598200.0],["2003-08-22",8.2681,8.2868,8.2181,8.2275,890000.0],["2003-08-25",8.1994,8.2993,8.162,8.2181,863600.0],["2003-08-26",8.1713,8.3024,8.1307,8.2868,1015000.0],["2003-08-27",8.265,8.2681,8.2057,8.2337,526000.0],["2003-08-28",8.2213,8.3149,8.1807,8.2962,477200.0],["2003-08-29",8.293,8.368,8.24,8.3336,511600.0],["2003-09-02",8.3274,8.4273,8.3274,8.4116,966200.0],["2003-09-03",8.4054,8.4241,8.3648,8.421,686000.0],["2003-09-04",8.4023,8.4117,8.3399,8.368,648800.0],["2003-09-05",8.3648,8.3648,8.2899,8.3149,738400.0],["2003-09-08",8.2868,8.3118,8.2681,8.2868,679600.0],["2003-09-09",8.2244,8.2993,8.1744,8.2493,595200.0],["2003-09-10",8.2337,8.2837,8.2337,8.2712,769200.0],["2003-09-11",8.318,8.4054,8.3149,8.3586,677800.0],["2003-09-12",8.3336,8.4273,8.3024,8.4273,546200.0],["2003-09-15",8.4085,8.4429,8.3555,8.4273,730200.0],["2003-09-16",8.4117,8.4366,8.4085,8.4273,584200.0],["2003-09-17",8.4023,8.5115,8.3836,8.4522,599600.0],["2003-09-18",8.4897,8.5209,8.4491,8.4897,428600.0],["2003-09-19",8.4897,8.5209,8.4397,8.4897,864800.0],["2003-09-22",8.4897,8.4928,8.3555,8.4023,415000.0],["2003-09-23",8.4116,8.5146,8.3648,8.4897,714800.0],["2003-09-24",8.4273,8.6645,8.396,8.5708,1112000.0],["2003-09-25",8.6052,8.6333,8.5209,8.5521,741600.0],["2003-09-26",8.5833,8.5989,8.4959,8.5771,755800.0],["2003-09-29",8.5833,8.6457,8.5802,8.6457,613800.0],["2003-09-30",8.6457,8.6457,8.5427,8.5583,884200.0],["2003-10-01",8.6054,8.7621,8.5897,8.7621,928800.0],["2003-10-02",8.7935,8.8812,8.7841,8.8593,1259800.0],["2003-10-03",8.8875,9.0505,8.8875,8.9533,920000.0],["2003-10-06",8.9533,8.9784,8.8562,8.9314,568200.0],["2003-10-07",8.9189,9.0317,8.8875,9.0317,548200.0],["2003-10-08",9.0066,9.0066,8.9533,8.9753,752400.0],["2003-10-09",9.0443,9.1571,9.0411,9.1164,1026000.0],["2003-10-10",9.0913,9.1571,9.0599,9.154,776800.0],["2003-10-13",9.201,9.2794,9.1916,9.27,689800.0],["2003-10-14",9.2668,9.3421,9.2167,9.3264,1399200.0],["2003-10-15",9.3139,9.386,9.2606,9.2919,588200.0],["2003-10-16",9.2794,9.3107,9.2418,9.2856,489600.0],["2003-10-17",9.2951,9.3264,9.1477,9.1822,507200.0],["2003-10-20",9.2418,9.2418,9.1132,9.1853,541600.0],["2003-10-21",9.1697,9.295,9.154,9.2888,507200.0],["2003-10-22",9.2637,9.2762,9.1728,9.2668,638200.0],["2003-10-23",9.2637,9.3577,9.2198,9.3577,514600.0],["2003-10-24",9.3578,9.3578,9.154,9.2637,456200.0],["2003-10-27",9.2951,9.4299,9.2951,9.3421,697000.0],["2003-10-28",9.3421,9.4706,9.3295,9.4706,528800.0],["2003-10-29",9.4518,9.4518,9.2951,9.3734,971200.0],["2003-10-30",9.3734,9.4236,9.2762,9.295,808000.0],["2003-10-31",9.2982,9.3233,9.2668,9.2919,894000.0],["2003-11-03",9.248,9.2951,9.248,9.2919,734200.0],["2003-11-04",9.2919,9.3139,9.2543,9.295,603000.0],["2003-11-05",9.2951,9.2982,9.1853,9.2135,770400.0],["2003-11-06",9.1853,9.2982,9.1446,9.2982,954400.0],["2003-11-07",9.3295,9.3295,9.2324,9.2386,910000.0],["2003-11-10",9.107,9.1853,8.9753,9.1571,1109200.0],["2003-11-11",9.1634,9.2167,9.1477,9.2041,570000.0],["2003-11-12",9.2041,9.2104,9.1414,9.1947,740800.0],["2003-11-13",9.1853,9.1853,9.0192,9.0599,1707200.0],["2003-11-14",9.0756,9.0913,9.0474,9.0662,813800.0],["2003-11-17",9.0693,9.0693,8.9095,8.9596,791400.0],["2003-11-18",8.9565,8.9628,8.8687,8.8718,1098000.0],["2003-11-19",8.8875,8.9032,8.7872,8.853,949600.0],["2003-11-20",8.7935,8.8875,8.7652,8.8248,830600.0],["2003-11-21",8.8405,8.8562,8.8091,8.8279,904800.0],["2003-11-24",8.8656,8.9283,8.8468,8.9283,585600.0],["2003-11-25",8.8969,8.9847,8.8593,8.9408,668600.0],["2003-11-26",8.9659,8.991,8.9189,8.9816,747400.0],["2003-11-28",8.991,9.0129,8.9565,8.9941,226400.0],["2003-12-01",9.0004,9.1038,8.9628,9.0944,711000.0],["2003-12-02",9.0944,9.1885,9.038,9.154,735400.0],["2003-12-03",9.154,9.2762,9.1383,9.1853,609200.0],["2003-12-04",9.1885,9.2324,9.1477,9.1979,482600.0],["2003-12-05",9.1979,9.2167,9.154,9.1853,342400.0],["2003-12-08",9.1853,9.3201,9.1853,9.2919,529600.0],["2003-12-09",9.3013,9.3515,9.2919,9.3013,683800.0],["2003-12-10",9.3107,9.3107,9.1571,9.1979,599600.0],["2003-12-11",9.2229,9.3421,9.1916,9.3045,329600.0],["2003-12-12",9.3045,9.3389,9.2543,9.3045,395800.0],["2003-12-15",9.3734,9.3954,9.2951,9.3013,369000.0],["2003-12-16",9.3734,9.4706,9.3483,9.4518,883000.0],["2003-12-17",9.4048,9.4142,9.3233,9.3295,617800.0],["2003-12-18",9.3797,9.3797,9.201,9.3107,470200.0],["2003-12-19",9.3546,9.3546,9.2104,9.2982,794600.0],["2003-12-22",9.1853,9.3201,9.1853,9.2167,831000.0],["2003-12-23",9.2543,9.2982,9.1979,9.27,539200.0],["2003-12-24",9.2794,9.3264,9.2418,9.2668,198600.0],["2003-12-26",9.2762,9.2919,9.2543,9.2543,129400.0],["2003-12-29",9.2763,9.396,9.27,9.3173,1047200.0],["2003-12-30",9.1661,9.3425,9.1661,9.333,721600.0],["2003-12-31",9.333,9.4842,9.3236,9.4811,1602800.0],["2004-01-02",9.4496,9.4653,9.3803,9.4055,1074800.0],["2004-01-05",9.4338,9.5756,9.3393,9.5724,798400.0],["2004-01-06",9.4968,9.6701,9.4968,9.6228,932000.0],["2004-01-07",9.6165,9.6291,9.5252,9.5441,1008000.0],["2004-01-08",9.5441,9.585,9.4401,9.4968,894200.0],["2004-01-09",9.4653,9.4653,9.3299,9.3299,702200.0],["2004-01-12",9.2921,9.3393,9.2701,9.2701,921000.0],["2004-01-13",9.3047,9.333,9.1787,9.2354,813600.0],["2004-01-14",9.2039,9.3708,9.2039,9.2795,623000.0],["2004-01-15",9.1031,9.1535,9.0086,9.0842,1289200.0],["2004-01-16",9.0842,9.1346,9.0716,9.1031,1438200.0],["2004-01-20",9.1189,9.2606,9.1189,9.2133,1473800.0],["2004-01-21",9.2606,9.3645,9.207,9.3078,725200.0],["2004-01-22",9.2669,9.3708,9.2637,9.311,592400.0],["2004-01-23",9.3897,9.396,9.3236,9.3614,487000.0],["2004-01-26",9.3614,9.6858,9.3614,9.6449,1056400.0],["2004-01-27",9.6417,9.6575,9.5787,9.6386,792800.0],["2004-01-28",9.6417,9.6417,9.3929,9.396,1113600.0],["2004-01-29",9.396,9.4559,9.3866,9.4433,720600.0],["2004-01-30",9.4275,9.4338,9.3078,9.3488,618800.0],["2004-02-02",9.3519,9.5283,9.3519,9.4968,755800.0],["2004-02-03",9.4496,9.4968,9.4149,9.4716,612600.0],["2004-02-04",9.4181,9.4496,9.3771,9.4118,565200.0],["2004-02-05",9.4496,9.6669,9.4496,9.6669,665200.0],["2004-02-06",9.6543,9.7614,9.6543,9.7331,634400.0],["2004-02-09",9.7646,9.7646,9.6543,9.7047,608200.0],["2004-02-10",9.7016,9.7677,9.689,9.7362,432400.0],["2004-02-11",9.7362,9.7929,9.5787,9.7803,813000.0],["2004-02-12",9.7646,9.7646,9.6543,9.6953,624200.0],["2004-02-13",9.7268,9.7583,9.6071,9.6606,620000.0],["2004-02-17",9.7173,9.7803,9.6858,9.7772,620000.0],["2004-02-18",9.7268,9.8244,9.7268,9.752,818400.0],["2004-02-19",9.6543,9.7835,9.6165,9.6165,866600.0],["2004-02-20",9.5598,9.6827,9.5094,9.6008,858400.0],["2004-02-23",9.6323,9.6858,9.5283,9.585,490200.0],["2004-02-24",9.5945,9.7047,9.563,9.6323,912200.0],["2004-02-25",9.6071,9.7205,9.5283,9.7079,726600.0],["2004-02-26",9.6764,9.7646,9.6764,9.7488,625800.0],["2004-02-27",9.7331,9.9315,9.7331,9.8496,620000.0],["2004-03-01",9.8496,10.13,9.8496,10.1079,749600.0],["2004-03-02",10.0638,10.2213,10.0575,10.1615,889400.0],["2004-03-03",10.1646,10.1867,10.089,10.1237,1133800.0],["2004-03-04",10.1678,10.1678,10.0292,10.0733,627200.0],["2004-03-05",10.0796,10.1174,10.0229,10.0638,853600.0],["2004-03-08",10.0638,10.0796,9.9851,10.0733,532000.0],["2004-03-09",10.0418,10.0796,10.0386,10.0701,698600.0],["2004-03-10",10.0481,10.1268,10.0103,10.1268,1392200.0],["2004-03-11",10.1363,10.1426,9.9441,9.9851,964000.0],["2004-03-12",9.8748,9.963,9.8433,9.9473,663000.0],["2004-03-15",9.9221,9.9504,9.7646,9.8181,523000.0],["2004-03-16",9.8811,9.8811,9.7299,9.8087,491000.0],["2004-03-17",9.8433,9.9473,9.7992,9.9284,440000.0],["2004-03-18",9.9063,9.963,9.7929,9.9063,694600.0],["2004-03-19",9.7772,9.9095,9.7772,9.8843,1042200.0],["2004-03-22",9.8087,9.8465,9.7488,9.7646,579200.0],["2004-03-23",9.7961,10.0733,9.6795,9.9441,957000.0],["2004-03-24",9.9441,10.152,9.9063,10.0134,1198400.0],["2004-03-25",10.1898,10.2686,10.0796,10.1709,1372600.0],["2004-03-26",10.1709,10.3284,10.1237,10.2056,1162000.0],["2004-03-29",10.2056,10.4292,10.1835,10.4292,914800.0],["2004-03-30",10.3945,10.4859,10.363,10.4638,1085400.0],["2004-03-31",10.426,10.5867,10.3977,10.5583,887800.0],["2004-04-01",10.6026,10.6754,10.5362,10.6248,945600.0],["2004-04-02",10.7038,10.7038,10.5204,10.5678,811400.0],["2004-04-05",10.571,10.571,10.4413,10.5394,753200.0],["2004-04-06",10.5394,10.6596,10.4856,10.6469,686800.0],["2004-04-07",10.6469,10.6975,10.571,10.6596,604000.0],["2004-04-08",10.7418,10.7418,10.4381,10.5172,872200.0],["2004-04-12",10.571,10.571,10.416,10.4445,510800.0],["2004-04-13",10.5109,10.5141,10.3179,10.3559,546600.0],["2004-04-14",10.3053,10.4128,10.3053,10.4128,524000.0],["2004-04-15",10.3907,10.4413,10.3274,10.3749,454400.0],["2004-04-16",10.435,10.5678,10.3654,10.5425,579200.0],["2004-04-19",10.5172,10.6121,10.5014,10.5995,462600.0],["2004-04-20",10.5805,10.6469,10.4698,10.4888,449600.0],["2004-04-21",10.4476,10.6026,10.4097,10.5583,488000.0],["2004-04-22",10.5742,10.7545,10.4856,10.7228,758800.0],["2004-04-23",10.6279,10.7544,10.571,10.7418,621800.0],["2004-04-26",10.6975,10.7386,10.6311,10.7007,531600.0],["2004-04-27",10.707,10.7671,10.6184,10.6501,719800.0],["2004-04-28",10.6627,10.7355,10.5773,10.7165,1290200.0],["2004-04-29",10.6596,11.0708,10.6596,10.9126,1262800.0],["2004-04-30",10.8905,10.998,10.8051,10.8051,1027600.0],["2004-05-03",10.8335,10.9885,10.8114,10.9759,820200.0],["2004-05-04",10.9506,11.0676,10.8778,10.998,901200.0],["2004-05-05",10.9537,11.0423,10.9284,10.9885,731800.0],["2004-05-06",10.9885,10.9948,10.8399,10.8873,840600.0],["2004-05-07",10.8905,11.0961,10.8715,11.0201,937000.0],["2004-05-10",10.998,11.0708,10.9411,10.9917,838400.0],["2004-05-11",10.9695,11.0708,10.9537,11.0107,796800.0],["2004-05-12",11.0138,11.0138,10.8493,10.9601,1381400.0],["2004-05-13",10.9442,10.9664,10.8778,10.9253,728200.0],["2004-05-14",10.9442,11.0708,10.8399,11.0043,945800.0],["2004-05-17",10.9664,11.191,10.8778,11.1056,1021200.0],["2004-05-18",11.1056,11.2099,11.1056,11.191,1307000.0],["2004-05-19",11.2131,11.2669,11.1751,11.2321,1034200.0],["2004-05-20",11.1656,11.2542,11.1656,11.2289,976200.0],["2004-05-21",11.2416,11.2827,11.2258,11.2479,1015000.0],["2004-05-24",11.1024,11.172,11.0138,11.0866,1931600.0],["2004-05-25",11.0549,11.0961,11.0075,11.0613,1367800.0],["2004-05-26",11.0897,11.1403,11.0201,11.0739,1043800.0],["2004-05-27",11.1024,11.1657,11.0391,11.153,1013800.0],["2004-05-28",11.1214,11.2511,11.1056,11.2131,2749600.0],["2004-06-01",11.2163,11.2163,11.0676,11.1087,893600.0],["2004-06-02",11.134,11.2827,11.1277,11.2099,977800.0],["2004-06-03",11.2384,11.2605,11.1656,11.1688,718600.0],["2004-06-04",11.191,11.2194,11.0929,11.1182,747200.0],["2004-06-07",11.1182,11.1783,11.1087,11.1657,634600.0],["2004-06-08",11.1973,11.1973,11.134,11.1657,1131600.0],["2004-06-09",11.1056,11.134,11.0486,11.0613,1057200.0],["2004-06-10",11.0613,11.1056,11.0613,11.0834,1887400.0],["2004-06-14",11.0549,11.0708,10.9854,11.0075,499800.0],["2004-06-15",10.9917,11.0708,10.9759,11.0708,2062400.0],["2004-06-16",11.0613,11.0866,10.9948,11.0233,677600.0],["2004-06-17",10.9601,11.017,10.881,10.9379,746600.0],["2004-06-18",10.9126,10.9506,10.8557,10.8652,775400.0],["2004-06-21",10.8177,10.9347,10.8145,10.8936,1262600.0],["2004-06-22",10.8968,10.9506,10.8462,10.9284,1325800.0],["2004-06-23",10.9411,10.9474,10.8399,10.9094,726200.0],["2004-06-24",10.8715,10.8873,10.7829,10.8304,794200.0],["2004-06-25",10.8019,10.9158,10.7703,10.8019,882400.0],["2004-06-28",10.8082,10.9537,10.8082,10.881,918400.0],["2004-06-29",10.8841,10.9537,10.7291,10.7766,1267800.0],["2004-06-30",10.8242,10.8274,10.7417,10.7988,1287000.0],["2004-07-01",10.8147,10.8973,10.7893,10.8973,1448200.0],["2004-07-02",10.8719,10.8941,10.8052,10.8687,508000.0],["2004-07-06",10.8655,10.9481,10.8433,10.9163,907800.0],["2004-07-07",10.8941,11.0116,10.8528,10.9894,749000.0],["2004-07-08",10.9894,11.126,10.983,11.0879,740600.0],["2004-07-09",11.0879,11.1704,11.0688,11.1546,883200.0],["2004-07-12",11.1514,11.1863,11.1133,11.1736,499200.0],["2004-07-13",11.1482,11.1546,11.1069,11.1546,520800.0],["2004-07-14",11.1164,11.3547,11.1164,11.2594,781000.0],["2004-07-15",11.2435,11.3261,11.234,11.3165,618800.0],["2004-07-16",11.3642,11.3864,11.2943,11.3451,761600.0],["2004-07-19",11.3546,11.4055,11.3261,11.3737,653600.0],["2004-07-20",11.4531,11.4563,11.3896,11.4563,1121800.0],["2004-07-21",11.4468,11.469,11.3801,11.4023,1197600.0],["2004-07-22",11.3991,11.4182,11.3134,11.3896,1865400.0],["2004-07-23",11.3705,11.3959,11.3261,11.3546,838600.0],["2004-07-26",11.3388,11.3705,11.2244,11.2435,1080200.0],["2004-07-27",11.307,11.3229,11.1958,11.2371,1120200.0],["2004-07-28",11.2244,11.2244,10.9894,11.0783,1039400.0],["2004-07-29",11.0783,11.253,11.0751,11.2498,1342800.0],["2004-07-30",11.253,11.361,11.1895,11.361,773600.0],["2004-08-02",11.361,11.3832,11.2657,11.3134,1032000.0],["2004-08-03",11.0053,11.0624,10.7988,11.0085,2236000.0],["2004-08-04",10.9576,10.9576,10.8084,10.8496,1683200.0],["2004-08-05",10.8401,10.8401,10.6146,10.6559,1008400.0],["2004-08-06",10.5447,10.6114,10.4876,10.4907,1180400.0],["2004-08-09",10.4336,10.4812,10.3129,10.405,1428000.0],["2004-08-10",10.4177,10.4304,10.2843,10.4113,1390200.0],["2004-08-11",10.4113,10.4177,10.3034,10.3828,1052600.0],["2004-08-12",10.3828,10.3891,10.3097,10.351,768200.0],["2004-08-13",10.3288,10.3542,10.2366,10.243,1209800.0],["2004-08-16",10.2906,10.3446,10.2176,10.3383,1417600.0],["2004-08-17",10.3923,10.3923,10.3097,10.3351,839000.0],["2004-08-18",10.3351,10.3764,10.3256,10.3764,947000.0],["2004-08-19",10.3764,10.3859,10.3097,10.3415,908400.0],["2004-08-20",10.3669,10.4177,10.3446,10.3859,554800.0],["2004-08-23",10.7988,10.8115,10.5384,10.675,1738800.0],["2004-08-24",10.7417,10.7417,10.6464,10.7004,943800.0],["2004-08-25",10.7162,10.729,10.6718,10.7131,808200.0],["2004-08-26",10.7131,10.7162,10.6559,10.6623,477400.0],["2004-08-27",10.7035,10.7194,10.6241,10.6337,580400.0],["2004-08-30",10.675,10.6972,10.5733,10.5924,777000.0],["2004-08-31",10.6051,10.6972,10.6051,10.6559,726800.0],["2004-09-01",10.6718,10.7957,10.6718,10.7639,667600.0],["2004-09-02",10.7734,10.8592,10.7575,10.8242,577400.0],["2004-09-03",10.8274,10.8814,10.7702,10.8242,696400.0],["2004-09-07",10.8941,11.0243,10.8941,11.0212,793600.0],["2004-09-08",11.0434,11.0434,10.8338,10.8751,844800.0],["2004-09-09",10.8751,10.9322,10.8211,10.8878,835000.0],["2004-09-10",10.9036,10.9481,10.8147,10.9259,724000.0],["2004-09-13",10.9195,10.9767,10.9132,10.9576,762000.0],["2004-09-14",10.9894,11.0212,10.9672,10.9957,720000.0],["2004-09-15",10.9894,11.018,10.9449,10.9799,642000.0],["2004-09-16",10.9799,11.018,10.9799,10.9989,481200.0],["2004-09-17",11.0339,11.1418,10.9957,11.1418,733200.0],["2004-09-20",11.1387,11.1387,10.9576,10.9735,510600.0],["2004-09-21",10.9767,10.9767,10.8846,10.9259,369600.0],["2004-09-22",10.9195,10.9195,10.7639,10.7766,390200.0],["2004-09-23",10.7861,10.7957,10.6813,10.7353,436600.0],["2004-09-24",10.7194,10.748,10.6972,10.7099,353800.0],["2004-09-27",10.5924,10.6686,10.5257,10.5257,753800.0],["2004-09-28",10.5765,10.8211,10.5511,10.7861,556600.0],["2004-09-29",10.7607,10.8719,10.5003,10.5257,1182800.0],["2004-09-30",10.5257,10.9322,10.5257,10.9068,1267600.0],["2004-10-01",10.9322,11.1133,10.8973,11.0466,581400.0],["2004-10-04",11.0688,11.1133,11.018,11.0243,734600.0],["2004-10-05",11.0243,11.1069,11.0243,11.0751,532400.0],["2004-10-06",11.1294,11.1294,10.9476,11.0146,519000.0],["2004-10-07",10.9699,11.0464,10.9253,10.9412,413400.0],["2004-10-08",10.9412,11.0114,10.9316,10.9508,713200.0],["2004-10-11",10.9699,11.1389,10.9699,11.1262,525600.0],["2004-10-12",11.0815,11.1581,11.0465,11.1453,668000.0],["2004-10-13",11.1453,11.1613,10.989,11.0528,571200.0],["2004-10-14",11.056,11.2569,11.0401,11.2123,743400.0],["2004-10-15",11.2314,11.3016,11.174,11.2218,994600.0],["2004-10-18",11.2346,11.2856,11.1389,11.276,465200.0],["2004-10-19",11.276,11.394,11.2505,11.2537,538200.0],["2004-10-20",11.2569,11.3622,11.2282,11.292,497000.0],["2004-10-21",11.2729,11.3494,11.2027,11.2856,822600.0],["2004-10-22",11.3143,11.3207,11.1389,11.1644,539600.0],["2004-10-25",11.1453,11.1517,10.9572,11.0273,799400.0],["2004-10-26",11.0273,11.0273,10.938,11.0018,900000.0],["2004-10-27",10.9859,11.0177,10.8774,10.9859,814000.0],["2004-10-28",10.9221,11.2824,10.9221,11.2155,747400.0],["2004-10-29",11.1676,11.3781,11.1644,11.2984,842400.0],["2004-11-01",11.2984,11.4004,11.292,11.3303,466400.0],["2004-11-02",11.3303,11.6045,11.3207,11.4993,1010800.0],["2004-11-03",11.5758,11.7097,11.5662,11.6428,750400.0],["2004-11-04",11.7034,11.8564,11.6364,11.8564,997800.0],["2004-11-05",11.8883,12.0159,11.8788,11.9298,938400.0],["2004-11-08",11.9521,11.9521,11.8819,11.8947,683600.0],["2004-11-09",11.8628,11.9138,11.7863,11.815,561000.0],["2004-11-10",11.8309,11.8501,11.6874,11.6938,959600.0],["2004-11-11",11.6396,11.7384,11.6205,11.7034,1178400.0],["2004-11-12",11.7193,11.9043,11.7193,11.9043,590800.0],["2004-11-15",11.9043,11.9043,11.7576,11.8628,322000.0],["2004-11-16",11.8979,11.9681,11.8596,11.8947,764200.0],["2004-11-17",11.8979,11.9138,11.7161,11.7703,657800.0],["2004-11-18",11.7097,11.8532,11.7097,11.8277,785400.0],["2004-11-19",11.7958,11.8182,11.5758,11.5758,618000.0],["2004-11-22",11.6077,11.6715,11.5822,11.6715,601200.0],["2004-11-23",11.6715,11.866,11.528,11.8501,723000.0],["2004-11-24",11.917,12.0223,11.8788,11.9234,698200.0],["2004-11-26",11.9266,11.9266,11.8596,11.8851,275000.0],["2004-11-29",11.8564,11.8756,11.7289,11.7353,759000.0],["2004-11-30",11.7034,11.7225,11.5854,11.6236,630800.0],["2004-12-01",11.6619,11.799,11.6236,11.799,656000.0],["2004-12-02",11.7608,11.8501,11.7448,11.8437,525000.0],["2004-12-03",11.8118,11.8724,11.7512,11.7927,518600.0],["2004-12-06",11.8118,11.8118,11.697,11.7544,523000.0],["2004-12-07",11.7927,11.7958,11.7193,11.7193,601000.0],["2004-12-08",11.7193,11.7831,11.7097,11.7767,309400.0],["2004-12-09",11.7034,11.799,11.6077,11.799,628800.0],["2004-12-10",12.0127,12.0127,11.7225,11.7799,452000.0],["2004-12-13",11.7831,11.799,11.6938,11.799,379200.0],["2004-12-14",11.7927,12.1849,11.7608,12.1658,1225200.0],["2004-12-15",12.1977,12.2519,12.051,12.1498,968600.0],["2004-12-16",12.0988,12.1658,12.0605,12.1498,549200.0],["2004-12-17",12.1179,12.3412,12.1179,12.3125,1357000.0],["2004-12-20",12.3443,12.3922,12.1594,12.2264,615200.0],["2004-12-21",12.2774,12.3762,12.2168,12.3475,669400.0],["2004-12-22",12.3571,12.4145,12.2869,12.322,528200.0],["2004-12-23",12.2933,12.3284,12.2263,12.2806,494800.0],["2004-12-27",12.2519,12.322,12.2295,12.2646,486600.0],["2004-12-28",12.2614,12.4177,12.2295,12.4177,384600.0],["2004-12-29",12.4497,12.4497,12.3152,12.3472,541400.0],["2004-12-30",12.3729,12.4017,12.248,12.3408,498600.0],["2004-12-31",12.328,12.3825,12.296,12.36,423600.0],["2005-01-03",12.312,12.3921,12.1583,12.1583,561800.0],["2005-01-04",12.1391,12.264,12.1039,12.1647,717600.0],["2005-01-05",12.1679,12.1679,12.011,12.011,730200.0],["2005-01-06",12.0398,12.1327,11.9886,12.0751,746400.0],["2005-01-07",12.1103,12.2128,12.0719,12.1871,806000.0],["2005-01-10",12.1839,12.3665,12.1295,12.344,1002200.0],["2005-01-11",12.312,12.3344,12.1807,12.2256,590000.0],["2005-01-12",12.1871,12.2224,11.9598,12.1327,861000.0],["2005-01-13",12.1039,12.248,12.0943,12.1775,577200.0],["2005-01-14",12.1775,12.2095,12.1487,12.1775,491600.0],["2005-01-18",12.1071,12.4497,12.0398,12.4433,797200.0],["2005-01-19",12.4561,12.4849,12.3665,12.3825,435400.0],["2005-01-20",12.3953,12.5202,12.3472,12.5073,763000.0],["2005-01-21",12.4753,12.533,12.4241,12.4337,790800.0],["2005-01-24",12.3761,12.4785,12.3376,12.4369,562800.0],["2005-01-25",12.4145,12.4369,12.2384,12.28,813000.0],["2005-01-26",12.28,12.28,11.2105,11.5275,5738000.0],["2005-01-27",11.4955,11.8573,11.4475,11.8349,2320800.0],["2005-01-28",11.8637,11.9726,11.7452,11.8797,2062400.0],["2005-01-31",11.8797,11.9822,11.8733,11.9022,1478400.0],["2005-02-01",11.8573,11.9502,11.7837,11.9118,1180600.0],["2005-02-02",11.899,12.1103,11.899,12.1103,1065200.0],["2005-02-03",12.1487,12.1647,11.9822,12.0302,679000.0],["2005-02-04",12.0687,12.1263,12.0206,12.1199,627600.0],["2005-02-07",12.1199,12.1807,12.0911,12.1295,688400.0],["2005-02-08",12.1679,12.1968,11.9758,12.1167,778200.0],["2005-02-09",12.0815,12.0847,11.8925,11.9342,680800.0],["2005-02-10",11.9182,12.027,11.9118,11.9534,538800.0],["2005-02-11",11.9758,12.1423,11.9374,12.0142,784000.0],["2005-02-14",12.0238,12.2031,11.9758,12.1615,608000.0],["2005-02-15",12.1199,12.2832,12.0975,12.2416,626800.0],["2005-02-16",12.2416,12.2576,12.1295,12.1967,670400.0],["2005-02-17",12.1839,12.1999,12.0559,12.0591,882000.0],["2005-02-18",12.0366,12.1455,12.0174,12.1103,764800.0],["2005-02-22",12.0302,12.0751,11.9278,11.9278,618800.0],["2005-02-23",11.9758,12.0911,11.9278,12.0462,762000.0],["2005-02-24",12.0591,12.1615,11.979,12.1359,724800.0],["2005-02-25",12.0943,12.1679,12.0558,12.1679,815000.0],["2005-02-28",12.0815,12.1679,12.0815,12.1647,551600.0],["2005-03-01",12.1519,12.1679,12.1391,12.1615,614000.0],["2005-03-02",12.1359,12.2384,12.0719,12.1807,587000.0],["2005-03-03",12.1935,12.1999,12.0847,12.1135,498000.0],["2005-03-04",12.1327,12.248,12.0911,12.248,699000.0],["2005-03-07",12.2256,12.2256,12.1263,12.1615,486200.0],["2005-03-08",12.1999,12.2608,12.1807,12.2352,403400.0],["2005-03-09",12.216,12.232,12.1071,12.1775,424200.0],["2005-03-10",12.1679,12.1903,12.0879,12.1647,696200.0],["2005-03-11",12.1871,12.2896,11.979,12.0558,714400.0],["2005-03-14",12.0334,12.1071,11.9758,12.1071,800000.0],["2005-03-15",12.1583,12.1679,11.9598,12.043,641600.0],["2005-03-16",12.0078,12.0879,11.9118,11.9278,503200.0],["2005-03-17",11.9278,11.9278,11.7581,11.8605,741800.0],["2005-03-18",11.9022,11.9022,11.742,11.7677,1632600.0],["2005-03-21",11.7805,11.7997,11.71,11.7709,791000.0],["2005-03-22",11.2073,11.5115,10.5989,10.9543,4509200.0],["2005-03-23",11.0824,11.2874,10.9735,11.2105,2612400.0],["2005-03-24",11.2073,11.3258,11.1721,11.2009,1403400.0],["2005-03-28",11.2073,11.2393,11.1561,11.1625,1722400.0],["2005-03-29",11.1625,11.2329,11.1433,11.1913,1561400.0],["2005-03-30",11.2073,11.2425,11.0984,11.0984,1918000.0],["2005-03-31",11.1628,11.2046,11.0212,11.0759,1769400.0],["2005-04-01",11.0856,11.1402,10.9311,11.0148,911600.0],["2005-04-04",11.0341,11.0984,11.0116,11.0663,857400.0],["2005-04-05",11.0984,11.1177,11.0212,11.092,686800.0],["2005-04-06",11.1113,11.1242,11.0148,11.0437,755000.0],["2005-04-07",11.0437,11.2046,11.0405,11.1467,983000.0],["2005-04-08",11.1467,11.2014,11.1274,11.1756,915400.0],["2005-04-11",11.1917,11.2271,11.1628,11.1789,793200.0],["2005-04-12",11.1885,11.2914,11.1628,11.2239,1040400.0],["2005-04-13",11.2271,11.2561,11.0598,11.0695,907000.0],["2005-04-14",11.0984,11.1563,11.047,11.0952,1012000.0],["2005-04-15",11.0727,11.166,11.0019,11.0309,1656200.0],["2005-04-18",11.0019,11.1724,11.0019,11.1209,1080600.0],["2005-04-19",11.121,11.1821,11.0759,11.1081,840000.0],["2005-04-20",11.1306,11.1306,10.9698,11.0084,840000.0],["2005-04-21",11.0823,11.2078,11.0148,11.1949,1008200.0],["2005-04-22",11.1949,11.2754,11.0888,11.1531,1222800.0],["2005-04-25",11.1499,11.2689,11.1403,11.2368,786600.0],["2005-04-26",11.1949,11.2593,11.137,11.1467,845800.0],["2005-04-27",11.0341,11.0984,10.7896,11.063,1261400.0],["2005-04-28",10.9987,11.1177,10.9858,11.0663,1175400.0],["2005-04-29",11.1628,11.1628,11.0341,11.1274,975200.0],["2005-05-02",11.1274,11.2593,11.1274,11.1917,753800.0],["2005-05-03",11.1113,11.2464,11.0888,11.1563,781200.0],["2005-05-04",11.1306,11.2464,11.0663,11.211,992400.0],["2005-05-05",11.137,11.1917,10.9537,11.0341,1056200.0],["2005-05-06",11.0341,11.0598,10.9376,10.9698,1120000.0],["2005-05-09",10.8732,11.0984,10.8732,11.0856,889400.0],["2005-05-10",11.063,11.0791,11.0019,11.0244,1242800.0],["2005-05-11",10.9858,11.0019,10.8732,10.9086,1233800.0],["2005-05-12",10.899,10.9376,10.8507,10.8925,1069400.0],["2005-05-13",10.9054,10.9054,10.7767,10.796,1258000.0],["2005-05-16",10.9022,11.1917,10.8797,11.1596,1442400.0],["2005-05-17",11.1274,11.2561,10.9472,11.2271,1776400.0],["2005-05-18",11.2754,11.3558,11.1563,11.2528,961200.0],["2005-05-19",11.2561,11.3461,11.2142,11.2657,926200.0],["2005-05-20",11.2947,11.2947,11.0984,11.1756,1228800.0],["2005-05-23",11.1788,11.1788,11.0148,11.092,754800.0],["2005-05-24",11.0341,11.0888,10.9826,11.0309,809000.0],["2005-05-25",11.0309,11.0598,10.9022,10.9633,1465200.0],["2005-05-26",10.9955,11.0888,10.9762,11.0341,835000.0],["2005-05-27",11.0341,11.0341,10.9151,10.9858,902400.0],["2005-05-31",10.9601,11.0051,10.8861,10.8861,841000.0],["2005-06-01",10.9054,11.0309,10.8668,10.9279,1146800.0],["2005-06-02",10.9183,10.9183,10.8057,10.8861,724200.0],["2005-06-03",10.8572,10.9054,10.7446,10.7542,1084000.0],["2005-06-06",10.7349,10.8411,10.722,10.8089,574200.0],["2005-06-07",10.8089,10.8765,10.722,10.7767,915400.0],["2005-06-08",10.7767,10.7896,10.5676,10.5709,1640000.0],["2005-06-09",10.5097,10.6223,10.455,10.529,1132400.0],["2005-06-10",10.8572,10.8572,10.5773,10.6159,3220200.0],["2005-06-13",10.6159,10.6641,10.5741,10.6159,2318800.0],["2005-06-14",10.5998,10.6384,10.5612,10.5676,769000.0],["2005-06-15",10.603,10.7253,10.5162,10.7253,1205000.0],["2005-06-16",10.7156,10.7606,10.6802,10.7446,996800.0],["2005-06-17",10.8089,10.8121,10.7446,10.7928,1193800.0],["2005-06-20",10.7285,10.8121,10.7124,10.7767,689400.0],["2005-06-21",10.8025,10.8346,10.7253,10.7542,1451200.0],["2005-06-22",10.78,10.8765,10.7671,10.796,806200.0],["2005-06-23",10.7896,10.825,10.6674,10.6738,1026800.0],["2005-06-24",10.6963,10.796,10.6867,10.6995,1025000.0],["2005-06-27",10.7285,10.7639,10.6931,10.7413,615200.0],["2005-06-28",10.7896,10.9054,10.7381,10.9054,1169200.0],["2005-06-29",10.9086,10.9183,10.7124,10.7124,1103800.0],["2005-06-30",10.2138,10.5451,10.098,10.5129,4127600.0],["2005-07-01",10.5676,10.632,10.455,10.5355,1420000.0],["2005-07-05",10.5355,10.5355,10.365,10.4936,1208000.0],["2005-07-06",10.4807,10.4904,10.2415,10.3029,1213400.0],["2005-07-07",10.2415,10.2771,10.1154,10.235,2085600.0],["2005-07-08",10.248,10.5292,10.2286,10.4839,1519000.0],["2005-07-11",10.4839,10.526,10.4581,10.4775,1722600.0],["2005-07-12",10.4355,10.5001,10.429,10.4678,1495200.0],["2005-07-13",10.4742,10.61,10.4678,10.6036,1293600.0],["2005-07-14",10.6585,10.7684,10.6585,10.7361,1298000.0],["2005-07-15",10.7684,10.8363,10.7167,10.8363,1441000.0],["2005-07-18",10.846,10.998,10.846,10.9947,2483800.0],["2005-07-19",11.0077,11.0497,10.8622,10.9495,1739200.0],["2005-07-20",10.985,11.0852,10.9495,11.0723,1304400.0],["2005-07-21",11.0885,11.0885,10.9656,11.0432,1262600.0],["2005-07-22",11.0529,11.137,11.0077,11.137,1321600.0],["2005-07-25",11.0885,11.1337,11.0432,11.0917,723200.0],["2005-07-26",11.1305,11.2178,11.0756,11.1176,1090200.0],["2005-07-27",11.1176,11.1984,11.0852,11.1596,984400.0],["2005-07-28",11.1855,11.2695,11.1628,11.2534,510800.0],["2005-07-29",11.2598,11.3083,11.2113,11.2437,1005000.0],["2005-08-01",11.2178,11.2372,10.985,10.998,881800.0],["2005-08-02",10.998,11.1208,10.9883,11.0723,1081200.0],["2005-08-03",11.0077,11.1176,10.9915,11.0917,1240000.0],["2005-08-04",11.0561,11.0561,10.8977,10.9721,1137800.0],["2005-08-05",10.8945,10.9107,10.7199,10.8169,959000.0],["2005-08-08",10.8363,10.8751,10.6973,10.7458,701600.0],["2005-08-09",10.7684,10.8169,10.7038,10.7264,524600.0],["2005-08-10",10.7814,10.9268,10.749,10.8331,979800.0],["2005-08-11",10.8266,10.9301,10.8169,10.9301,380000.0],["2005-08-12",10.8848,10.9753,10.8396,10.9236,548800.0],["2005-08-15",10.8913,11.0044,10.8783,10.9818,462600.0],["2005-08-16",11.0077,11.0206,10.8105,10.8169,465600.0],["2005-08-17",10.7426,10.8654,10.7426,10.8654,680600.0],["2005-08-18",10.8784,11.04,10.8299,11.0238,988200.0],["2005-08-19",11.0723,11.1273,10.9915,11.0885,1054000.0],["2005-08-22",11.0885,11.2049,11.0885,11.1822,878600.0],["2005-08-23",11.179,11.2081,10.9753,11.0012,765600.0],["2005-08-24",11.0077,11.0723,10.8816,10.9107,679400.0],["2005-08-25",10.9171,10.9721,10.8977,10.9721,489600.0],["2005-08-26",10.9559,10.985,10.8622,10.9171,464000.0],["2005-08-29",10.9139,11.0626,10.8654,11.0432,436600.0],["2005-08-30",11.0109,11.0206,10.7911,10.8622,664200.0],["2005-08-31",10.8913,10.9624,10.7814,10.9624,998800.0],["2005-09-01",10.943,10.9559,10.7038,10.8137,1310200.0],["2005-09-02",10.8299,10.8622,10.7684,10.8396,562200.0],["2005-09-06",10.846,10.9107,10.7264,10.7361,871600.0],["2005-09-07",9.6887,9.7469,9.3589,9.4656,14109400.0],["2005-09-08",9.4171,9.5852,9.3783,9.4527,2810800.0],["2005-09-09",9.443,9.5012,9.4042,9.5012,1606400.0],["2005-09-12",9.5076,9.7113,9.5076,9.7048,2985400.0],["2005-09-13",9.679,9.7275,9.6564,9.6984,1291400.0],["2005-09-14",9.763,9.9085,9.7501,9.7954,2059200.0],["2005-09-15",9.86,9.9214,9.7954,9.8568,1167600.0],["2005-09-16",9.9247,10.054,9.8956,10.0411,2278600.0],["2005-09-19",10.0637,10.0637,9.9538,9.9732,2220000.0],["2005-09-20",9.9732,10.0411,9.9279,10.012,2974000.0],["2005-09-21",9.9732,10.0217,9.8762,10.0217,1798400.0],["2005-09-22",10.0217,10.0443,9.957,10.0249,1372200.0],["2005-09-23",9.9829,10.0992,9.9829,10.0572,1066400.0],["2005-09-26",10.0992,10.1025,9.9958,10.0346,2163200.0],["2005-09-27",10.012,10.0701,9.9764,10.0217,2551800.0],["2005-09-28",10.1995,10.4096,10.1833,10.3449,2017800.0],["2005-09-29",10.3449,10.4678,10.2706,10.4678,2282800.0],["2005-09-30",10.5421,10.6165,10.5066,10.5486,1597800.0],["2005-10-03",10.5745,10.6585,10.5551,10.568,1708200.0],["2005-10-04",10.5971,10.652,10.5551,10.5712,1774000.0],["2005-10-05",10.542,10.6557,10.5257,10.6232,1554400.0],["2005-10-06",10.6135,10.646,10.2334,10.3016,1931200.0],["2005-10-07",10.2983,10.3763,10.2464,10.3633,1157400.0],["2005-10-10",10.3633,10.3633,10.2334,10.2464,1081200.0],["2005-10-11",10.2464,10.2561,10.0352,10.0547,2154000.0],["2005-10-12",10.0287,10.1489,9.9832,10.0839,1301000.0],["2005-10-13",10.0385,10.1197,9.9345,10.0092,1097200.0],["2005-10-14",10.0579,10.1132,9.9637,10.0092,1044800.0],["2005-10-17",10.0482,10.0807,9.954,9.9995,1081600.0],["2005-10-18",10.0255,10.0547,9.8825,9.9215,872800.0],["2005-10-19",9.9215,9.9897,9.7915,9.9117,1014000.0],["2005-10-20",9.9118,9.98,9.7753,9.7786,754400.0],["2005-10-21",9.889,9.9605,9.7526,9.8858,1184200.0],["2005-10-24",9.8858,9.9572,9.7883,9.8403,877400.0],["2005-10-25",9.7948,9.8695,9.7103,9.7818,824200.0],["2005-10-26",9.7818,9.8078,9.6973,9.6973,1163200.0],["2005-10-27",9.7168,9.7168,9.5934,9.5934,692400.0],["2005-10-28",9.5966,9.7818,9.5966,9.7818,919800.0],["2005-10-31",9.7818,9.8923,9.7753,9.8403,1170400.0],["2005-11-01",9.8403,9.8403,9.7396,9.7526,752000.0],["2005-11-02",9.7363,9.7753,9.6226,9.7103,1234800.0],["2005-11-03",9.7623,9.7623,9.6259,9.6811,1216000.0],["2005-11-04",9.7363,9.8175,9.7038,9.7526,1889800.0],["2005-11-07",9.7948,9.8305,9.7461,9.7591,700600.0],["2005-11-08",9.7461,9.8273,9.7461,9.8208,764400.0],["2005-11-09",9.7721,9.8988,9.7526,9.889,599600.0],["2005-11-10",9.9215,9.993,9.8565,9.98,589600.0],["2005-11-11",10.006,10.0287,9.9442,10.006,708800.0],["2005-11-14",10.0384,10.0579,9.9735,10.0579,896800.0],["2005-11-15",10.0125,10.0384,9.8435,9.8923,801400.0],["2005-11-16",9.9247,9.941,9.8923,9.915,578400.0],["2005-11-17",9.902,9.9312,9.8663,9.9053,633600.0],["2005-11-18",9.9897,9.9962,9.9085,9.9507,587600.0],["2005-11-21",9.9995,10.0709,9.9572,10.0384,689000.0],["2005-11-22",10.0709,10.1229,10.0482,10.1164,851200.0],["2005-11-23",10.0807,10.1521,10.0709,10.1457,673400.0],["2005-11-25",10.1911,10.2334,10.1229,10.1359,245600.0],["2005-11-28",10.1846,10.2366,10.1522,10.1911,705400.0],["2005-11-29",10.2334,10.3373,10.1554,10.1781,857000.0],["2005-11-30",10.2334,10.2789,10.1327,10.1424,1131200.0],["2005-12-01",10.1944,10.3048,10.1814,10.2886,808200.0],["2005-12-02",10.3211,10.3373,10.2399,10.3308,788800.0],["2005-12-05",10.2659,10.3016,10.1684,10.1911,972400.0],["2005-12-06",10.2659,10.3471,10.2464,10.2724,2097800.0],["2005-12-07",10.2983,10.2983,10.1229,10.1586,648400.0],["2005-12-08",10.1586,10.1586,9.6941,9.7136,2650400.0],["2005-12-09",9.7526,9.876,9.7526,9.7915,742600.0],["2005-12-12",9.7461,9.7786,9.6129,9.6876,1105400.0],["2005-12-13",9.6421,9.7915,9.6161,9.7591,1365800.0],["2005-12-14",9.7461,9.9085,9.7461,9.85,1057000.0],["2005-12-15",9.8208,9.902,9.7753,9.902,1042000.0],["2005-12-16",9.902,9.9605,9.8273,9.837,1092000.0],["2005-12-19",9.9085,9.954,9.798,9.8143,966000.0],["2005-12-20",9.8468,9.9085,9.7623,9.8045,778800.0],["2005-12-21",9.8728,9.9735,9.8565,9.9377,885800.0],["2005-12-22",9.9312,9.967,9.8435,9.9507,585200.0],["2005-12-23",10.0027,10.0255,9.902,9.9312,419400.0],["2005-12-27",9.928,10.0417,9.9215,9.9767,609400.0],["2005-12-28",9.9767,10.029,9.9408,9.9735,562200.0],["2005-12-29",9.944,10.0715,9.944,10.0715,805000.0],["2005-12-30",10.0486,10.1042,10.0159,10.1042,1115000.0],["2006-01-03",10.1924,10.2087,10.0159,10.1989,1445600.0],["2006-01-04",10.248,10.493,10.2283,10.493,2112400.0],["2006-01-05",10.4571,10.4734,10.4048,10.4375,1550800.0],["2006-01-06",10.4571,10.5061,10.2806,10.3264,2440200.0],["2006-01-09",10.2937,10.3427,10.2022,10.212,2128600.0],["2006-01-10",10.1565,10.1761,9.9963,10.0486,1705200.0],["2006-01-11",10.0486,10.0878,9.8852,9.8918,1817800.0],["2006-01-12",9.8656,10.0519,9.8558,10.029,1064600.0],["2006-01-13",10.0519,10.2055,10.0486,10.0813,726200.0],["2006-01-17",10.0911,10.1172,10.0192,10.0257,527600.0],["2006-01-18",9.9637,10.1957,9.9538,10.0192,892600.0],["2006-01-19",10.0323,10.1238,9.9735,10.0976,500200.0],["2006-01-20",10.0323,10.0878,9.9636,9.9636,731800.0],["2006-01-23",10.3754,10.4179,10.065,10.212,1238800.0],["2006-01-24",10.2447,10.3035,10.1401,10.2741,1815800.0],["2006-01-25",10.2937,10.3591,10.0682,10.1303,1889400.0],["2006-01-26",10.1957,10.3754,10.0551,10.0976,1126000.0],["2006-01-27",10.1565,10.2055,10.0878,10.1826,602200.0],["2006-01-30",10.163,10.1761,10.0094,10.029,856600.0],["2006-01-31",9.9931,9.9996,9.8623,9.8722,1848800.0],["2006-02-01",9.8329,10.0159,9.8329,9.9408,983600.0],["2006-02-02",9.9114,9.9963,9.9048,9.9604,569200.0],["2006-02-03",9.8918,10.0388,9.8918,10.0029,829400.0],["2006-02-06",9.9735,10.1074,9.9735,10.0421,994200.0],["2006-02-07",9.9669,10.0682,9.9538,10.0519,1298800.0],["2006-02-08",10.0486,10.2414,10.0127,10.2381,1286800.0],["2006-02-09",10.2349,10.3983,10.2153,10.3264,1593800.0],["2006-02-10",10.31,10.4277,10.2839,10.4277,1043000.0],["2006-02-13",10.395,10.4277,10.31,10.3525,858000.0],["2006-02-14",10.3427,10.4506,10.2937,10.3983,1413800.0],["2006-02-15",10.3591,10.5225,10.3329,10.4996,661800.0],["2006-02-16",10.493,10.6368,10.4604,10.6368,580600.0],["2006-02-17",10.6695,10.8166,10.5747,10.7512,1306800.0],["2006-02-21",10.7349,10.859,10.7153,10.7512,1941800.0],["2006-02-22",10.7414,10.895,10.7185,10.7349,1545800.0],["2006-02-23",10.7349,10.9701,10.7349,10.8819,1851000.0],["2006-02-24",10.8492,10.9342,10.8492,10.9048,945600.0],["2006-02-27",10.8852,10.9211,10.8198,10.8656,721400.0],["2006-02-28",10.8133,10.8492,10.6989,10.7283,1562000.0],["2006-03-01",10.7349,10.7839,10.6532,10.7185,669800.0],["2006-03-02",10.6858,10.7643,10.6401,10.7087,840600.0],["2006-03-03",10.6858,10.8035,10.6434,10.7349,651200.0],["2006-03-06",10.7349,10.761,10.6499,10.6924,629800.0],["2006-03-07",10.6728,10.761,10.4211,10.7153,774200.0],["2006-03-08",10.7153,10.8852,10.6924,10.8427,770200.0],["2006-03-09",10.8264,10.9473,10.8264,10.9211,747400.0],["2006-03-10",10.9375,11.0453,10.8884,11.029,1020000.0],["2006-03-13",11.0159,11.127,10.9963,11.0747,1039400.0],["2006-03-14",11.0453,11.1303,11.0257,11.127,669600.0],["2006-03-15",11.1172,11.1237,11.078,11.0943,775800.0],["2006-03-16",11.0878,11.2022,11.0616,11.1989,1225000.0],["2006-03-17",11.2479,11.2479,11.1009,11.2316,1072800.0],["2006-03-20",11.176,11.1924,11.0682,11.1303,1204400.0],["2006-03-21",10.8427,11.4473,10.7839,11.408,2436800.0],["2006-03-22",11.3884,11.4178,11.2741,11.3786,1774200.0],["2006-03-23",11.3198,11.444,11.3133,11.4374,1234800.0],["2006-03-24",11.4374,11.4538,11.3786,11.4505,933000.0],["2006-03-27",11.4048,11.4146,11.1139,11.1891,1230200.0],["2006-03-28",11.1564,11.1727,11.0714,11.078,979400.0],["2006-03-29",11.0322,11.1956,11.0028,11.1662,771800.0],["2006-03-30",11.1432,11.1794,11.0578,11.0709,739600.0],["2006-03-31",11.0939,11.1695,11.048,11.1235,773000.0],["2006-04-03",11.1038,11.2056,11.0282,11.1235,1148400.0],["2006-04-04",11.1432,11.2451,11.1268,11.2352,829400.0],["2006-04-05",11.1991,11.2418,11.0939,11.1629,804000.0],["2006-04-06",11.1662,11.1662,11.0282,11.0644,456200.0],["2006-04-07",11.0808,11.1465,11.0217,11.1169,811800.0],["2006-04-10",11.1531,11.2319,11.1104,11.1991,838800.0],["2006-04-11",11.2451,11.2451,11.0578,11.1071,1066600.0],["2006-04-12",11.1367,11.1498,11.0447,11.0709,545000.0],["2006-04-13",11.0545,11.0742,10.9987,11.025,666600.0],["2006-04-17",11.0052,11.0151,10.91,10.9724,707600.0],["2006-04-18",10.9724,10.9954,10.9165,10.9165,1079800.0],["2006-04-19",10.9395,11.0611,10.9133,11.0217,942000.0],["2006-04-20",11.0217,11.1892,10.979,11.1662,793600.0],["2006-04-21",11.2385,11.3009,11.2024,11.2713,1200600.0],["2006-04-24",11.2713,11.2976,11.2188,11.2615,743200.0],["2006-04-25",11.2779,11.383,11.2188,11.36,923800.0],["2006-04-26",11.36,11.4389,11.3535,11.4159,671600.0],["2006-04-27",11.429,11.5243,11.3436,11.5013,865600.0],["2006-04-28",11.5079,11.5112,11.3732,11.4422,682400.0],["2006-05-01",11.3929,11.5177,11.3863,11.3995,815400.0],["2006-05-02",11.383,11.5769,11.3338,11.5506,625200.0],["2006-05-03",11.5966,11.6327,11.2976,11.3141,1287400.0],["2006-05-04",11.3042,11.4455,11.3042,11.3765,624000.0],["2006-05-05",11.4225,11.5342,11.3633,11.5046,904800.0],["2006-05-08",11.4783,11.6196,11.4487,11.5342,693800.0],["2006-05-09",11.5506,11.5999,11.4914,11.5801,522000.0],["2006-05-10",11.5999,11.659,11.4455,11.5506,598800.0],["2006-05-11",11.5374,11.5374,11.3469,11.4027,558200.0],["2006-05-12",11.3633,11.3995,11.2352,11.3732,916000.0],["2006-05-15",11.3173,11.544,11.2746,11.5112,794400.0],["2006-05-16",11.5046,11.636,11.4816,11.613,862200.0],["2006-05-17",11.5604,11.6196,11.4225,11.4455,754600.0],["2006-05-18",11.4323,11.475,11.3305,11.3995,526600.0],["2006-05-19",11.429,11.5309,11.3108,11.5046,1286200.0],["2006-05-22",11.4717,11.5703,11.4192,11.4422,897600.0],["2006-05-23",11.4652,11.5144,11.3568,11.3666,1201400.0],["2006-05-24",11.36,11.4652,11.3272,11.406,1229400.0],["2006-05-25",11.4487,11.4849,11.3568,11.4717,1946000.0],["2006-05-26",11.4652,11.5046,11.4257,11.4816,1301400.0],["2006-05-30",11.5144,11.5637,11.3929,11.3995,1225800.0],["2006-05-31",11.4192,11.4422,11.2713,11.3173,1528200.0],["2006-06-01",11.2845,11.3338,11.2089,11.2681,1930000.0],["2006-06-02",11.2615,11.2681,11.1531,11.2155,1501600.0],["2006-06-05",11.1991,11.2845,11.0874,11.0939,1012400.0],["2006-06-06",11.0939,11.2024,10.9987,11.0709,1209600.0],["2006-06-07",11.0874,11.1596,11.0381,11.0578,763000.0],["2006-06-08",11.0939,11.0939,10.6406,10.9067,2396800.0],["2006-06-09",10.8804,10.9757,10.8804,10.9165,1233800.0],["2006-06-12",10.9757,11.0907,10.9034,10.9231,1005200.0],["2006-06-13",10.91,10.9494,10.7819,10.7851,1215200.0],["2006-06-14",10.7687,10.8377,10.7096,10.7884,1416800.0],["2006-06-15",10.8114,10.841,10.749,10.8377,1125400.0],["2006-06-16",10.8377,10.864,10.818,10.8311,1819800.0],["2006-06-19",10.8541,10.8738,10.7162,10.7424,931800.0],["2006-06-20",10.7556,10.8081,10.726,10.7589,1815800.0],["2006-06-21",10.7556,10.7884,10.6899,10.7162,1186600.0],["2006-06-22",10.7194,10.7326,10.6275,10.6899,1113000.0],["2006-06-23",10.6603,10.7227,10.5847,10.6932,1956400.0],["2006-06-26",10.6833,10.7917,10.6636,10.7884,2347800.0],["2006-06-27",10.772,10.7884,10.6702,10.7326,1436200.0],["2006-06-28",10.9231,11.0742,10.8377,11.0217,3691600.0],["2006-06-29",11.0052,11.0709,10.9691,11.0348,1762400.0],["2006-06-30",11.0677,11.0677,10.9527,11.0217,2200000.0],["2006-07-03",11.0545,11.1564,11.0414,11.1071,547400.0],["2006-07-05",11.1401,11.2062,11.0311,11.084,1670800.0],["2006-07-06",11.2623,11.3482,11.1996,11.3053,3726000.0],["2006-07-07",11.3119,11.3449,11.2425,11.2623,1502400.0],["2006-07-10",11.3383,11.3812,11.2722,11.3614,1233600.0],["2006-07-11",11.3977,11.5001,11.3548,11.4935,865400.0],["2006-07-12",11.4803,11.5331,11.4076,11.4605,1344200.0],["2006-07-13",11.4572,11.4737,11.3449,11.3746,1762400.0],["2006-07-14",11.3746,11.4374,11.2854,11.3119,1471000.0],["2006-07-17",11.3185,11.4142,11.3086,11.3746,1387400.0],["2006-07-18",11.3911,11.444,11.335,11.4241,1044400.0],["2006-07-19",11.4341,11.5397,11.4274,11.5166,1035200.0],["2006-07-20",11.4869,11.543,11.4605,11.4836,888200.0],["2006-07-21",11.5331,11.5331,11.444,11.5001,976800.0],["2006-07-24",11.4836,11.5298,11.4241,11.5298,987800.0],["2006-07-25",11.4902,11.728,11.444,11.6851,1531600.0],["2006-07-26",11.6421,11.6917,11.4737,11.5166,1438400.0],["2006-07-27",11.4935,11.5463,11.4208,11.4307,1027800.0],["2006-07-28",11.4374,11.5364,11.4208,11.5034,801600.0],["2006-07-31",11.4902,11.619,11.3944,11.5794,1365400.0],["2006-08-01",11.5662,11.7181,11.5563,11.6983,1285600.0],["2006-08-02",11.7049,11.7082,11.5001,11.5463,1590200.0],["2006-08-03",11.543,11.5926,11.477,11.5794,1361800.0],["2006-08-04",11.6025,11.7016,11.5563,11.6685,1019200.0],["2006-08-07",11.5992,11.6983,11.4935,11.6454,942200.0],["2006-08-08",11.6851,11.7511,11.6223,11.7412,1006800.0],["2006-08-09",11.7775,11.8568,11.7247,11.7379,1269000.0],["2006-08-10",11.7247,11.9063,11.6884,11.903,1080600.0],["2006-08-11",11.8535,11.8865,11.7346,11.7742,843200.0],["2006-08-14",11.8073,11.8568,11.7511,11.7742,1118800.0],["2006-08-15",11.7941,11.8403,11.7643,11.8073,694000.0],["2006-08-16",11.8073,11.8238,11.7511,11.8007,574200.0],["2006-08-17",11.7841,11.7874,11.6884,11.7247,971000.0],["2006-08-18",11.7247,11.7577,11.695,11.7313,854800.0],["2006-08-21",11.7874,11.8733,11.7676,11.8568,534600.0],["2006-08-22",11.8337,11.9394,11.8271,11.9295,684000.0],["2006-08-23",11.9328,11.9724,11.7511,11.7511,459200.0],["2006-08-24",11.7808,11.8865,11.7544,11.8403,655800.0],["2006-08-25",11.8238,11.8535,11.7511,11.7907,421400.0],["2006-08-28",11.7908,11.8667,11.7049,11.8106,434600.0],["2006-08-29",11.8304,12.0021,11.8304,11.9823,691200.0],["2006-08-30",11.9493,12.0054,11.8931,11.9063,708200.0],["2006-08-31",11.8898,12.0286,11.8898,12.0286,583800.0],["2006-09-01",12.055,12.1375,11.9922,12.121,427400.0],["2006-09-05",12.121,12.1508,12.0054,12.0286,896800.0],["2006-09-06",11.979,12.0979,11.9229,12.0946,752600.0],["2006-09-07",12.1045,12.1342,12.0087,12.0286,703200.0],["2006-09-08",12.0616,12.121,12.0352,12.1012,1017200.0],["2006-09-11",12.0913,12.1012,11.9724,12.0847,1257000.0],["2006-09-12",12.1078,12.1474,12.0219,12.1408,1267000.0],["2006-09-13",12.0979,12.2763,12.088,12.197,1684800.0],["2006-09-14",12.197,12.2201,12.1276,12.1375,1045800.0],["2006-09-15",12.1375,12.2564,12.1111,12.1937,1389000.0],["2006-09-18",12.1937,12.2036,12.0352,12.0484,921400.0],["2006-09-19",12.0385,12.1309,12.0153,12.1078,942600.0],["2006-09-20",12.1871,12.2036,12.1342,12.1342,688200.0],["2006-09-21",12.1673,12.2168,12.1045,12.1408,1008800.0],["2006-09-22",12.1739,12.1805,12.088,12.1045,662200.0],["2006-09-25",12.154,12.2333,12.0814,12.2102,714800.0],["2006-09-26",12.2135,12.273,12.1045,12.2366,1373000.0],["2006-09-27",12.5504,12.9962,12.5504,12.6462,4414800.0],["2006-09-28",12.2465,12.4579,12.0979,12.3489,2778800.0],["2006-09-29",12.3258,12.5669,12.273,12.5438,1720800.0],["2006-10-02",12.5603,12.5669,12.3654,12.4744,1319400.0],["2006-10-03",12.4348,12.4711,12.3588,12.4117,1010400.0],["2006-10-04",12.4216,12.6141,12.3552,12.6141,996400.0],["2006-10-05",12.5676,12.5809,12.415,12.5145,1288600.0],["2006-10-06",12.488,12.5411,12.3652,12.3851,787200.0],["2006-10-09",12.3884,12.5079,12.3287,12.4814,756200.0],["2006-10-10",12.5079,12.5145,12.249,12.3818,1272600.0],["2006-10-11",12.3884,12.3951,12.2092,12.2092,2107400.0],["2006-10-12",12.2059,12.3752,12.1429,12.3486,1338000.0],["2006-10-13",12.3619,12.3752,12.1827,12.1926,1537000.0],["2006-10-16",12.1794,12.2756,12.1296,12.2756,984000.0],["2006-10-17",12.2756,12.3154,12.196,12.2723,849800.0],["2006-10-18",12.2922,12.3884,12.2756,12.3519,780000.0],["2006-10-19",12.3552,12.4017,12.259,12.3918,856400.0],["2006-10-20",12.3918,12.3918,12.2457,12.2822,707400.0],["2006-10-23",12.249,12.3221,12.2092,12.2789,1089000.0],["2006-10-24",12.2557,12.259,12.1794,12.2391,658000.0],["2006-10-25",12.2059,12.269,12.1495,12.2424,453600.0],["2006-10-26",12.2822,12.3187,12.1827,12.3021,688000.0],["2006-10-27",12.2524,12.2524,12.0898,12.1794,821200.0],["2006-10-30",12.1794,12.3221,12.1495,12.2524,1195800.0],["2006-10-31",12.2889,12.4249,12.2889,12.4117,1013200.0],["2006-11-01",12.3951,12.4614,12.332,12.3619,633600.0],["2006-11-02",12.3287,12.3917,12.2756,12.3154,775000.0],["2006-11-03",12.3154,12.3387,12.1926,12.2457,721200.0],["2006-11-06",12.2557,12.332,12.2524,12.2988,945000.0],["2006-11-07",12.3254,12.3752,12.2557,12.2623,690000.0],["2006-11-08",12.2656,12.3884,12.2524,12.3752,949000.0],["2006-11-09",12.415,12.4448,12.2789,12.3154,817600.0],["2006-11-10",12.3552,12.5013,12.3021,12.4681,1437400.0],["2006-11-13",12.4448,12.5809,12.4117,12.561,1103400.0],["2006-11-14",12.5544,12.6307,12.4747,12.6174,880800.0],["2006-11-15",12.5942,12.7103,12.5212,12.6738,1329400.0],["2006-11-16",12.7004,12.7933,12.6639,12.7502,1267800.0],["2006-11-17",12.7336,12.8364,12.6838,12.8331,1111400.0],["2006-11-20",12.8431,12.9493,12.8431,12.9161,1250800.0],["2006-11-21",12.9095,12.9626,12.8431,12.8696,775800.0],["2006-11-22",12.8497,12.9061,12.7833,12.8663,666600.0],["2006-11-24",12.8232,12.853,12.78,12.8132,313800.0],["2006-11-27",12.7303,12.7303,12.5942,12.6241,818600.0],["2006-11-28",12.5842,12.7402,12.5842,12.7137,830600.0],["2006-11-29",12.7535,12.79,12.6937,12.7867,640000.0],["2006-11-30",12.7634,12.8696,12.7369,12.8497,866400.0],["2006-12-01",12.8431,12.8929,12.7568,12.8929,712600.0],["2006-12-04",12.9261,13.019,12.8763,12.9858,894400.0],["2006-12-05",12.9393,13.009,12.936,12.9991,591800.0],["2006-12-06",13.0256,13.0754,12.9758,13.0422,859000.0],["2006-12-07",13.0024,13.019,12.8763,12.8929,1047600.0],["2006-12-08",12.8962,13.009,12.8962,12.9858,638400.0],["2006-12-11",12.9659,13.019,12.936,13.009,1060400.0],["2006-12-12",12.9592,13.1418,12.9559,13.1152,1012800.0],["2006-12-13",13.1683,13.2081,13.0522,13.0887,749000.0],["2006-12-14",13.0887,13.1683,13.0455,13.0721,648800.0],["2006-12-15",13.009,13.1384,12.9957,13.0787,1355800.0],["2006-12-18",13.0721,13.1119,13.0422,13.082,1132200.0],["2006-12-19",13.0588,13.1019,13.009,13.0887,1327600.0],["2006-12-20",13.0654,13.1617,13.0223,13.1351,796600.0],["2006-12-21",13.1418,13.2148,12.9426,12.9692,1254000.0],["2006-12-22",12.9891,12.9924,12.8796,12.9526,813000.0],["2006-12-26",12.9559,13.0687,12.8995,13.0455,622400.0],["2006-12-27",13.1456,13.1456,12.9588,12.9855,805400.0],["2006-12-28",12.9655,13.0322,12.9655,12.9955,484800.0],["2006-12-29",12.9855,13.0122,12.8554,12.8621,491000.0],["2007-01-03",12.8087,12.8487,12.7086,12.8087,1537400.0],["2007-01-04",12.8154,12.8387,12.6753,12.7486,1170400.0],["2007-01-05",12.7386,12.8054,12.6452,12.6719,929600.0],["2007-01-08",12.6553,12.6919,12.4885,12.6419,1367200.0],["2007-01-09",12.6786,12.7286,12.6519,12.6853,1190200.0],["2007-01-10",12.6753,12.692,12.5952,12.6686,719000.0],["2007-01-11",12.702,12.8087,12.6653,12.722,919400.0],["2007-01-12",12.7286,12.7286,12.6286,12.6686,1062800.0],["2007-01-16",12.6919,12.7253,12.6619,12.6886,1505400.0],["2007-01-17",12.6519,12.7453,12.6186,12.6853,876600.0],["2007-01-18",12.3917,12.7053,12.3917,12.6753,838200.0],["2007-01-19",12.6886,12.752,12.6386,12.7186,890000.0],["2007-01-22",12.722,12.8787,12.712,12.8187,859800.0],["2007-01-23",12.822,13.1022,12.7954,12.9221,1766200.0],["2007-01-24",12.9088,12.9555,12.4885,12.8387,1055800.0],["2007-01-25",12.8754,13.1289,12.8421,13.0722,1520200.0],["2007-01-26",12.8921,12.9955,12.822,12.8421,1065200.0],["2007-01-29",12.7987,12.9488,12.752,12.8554,940000.0],["2007-01-30",12.9388,12.9955,12.8521,12.9521,871000.0],["2007-01-31",12.9254,13.0422,12.8654,13.0222,835600.0],["2007-02-01",13.0455,13.0889,12.9821,13.0755,649800.0],["2007-02-02",13.0989,13.1623,13.0389,13.0689,671000.0],["2007-02-05",13.0222,13.1122,12.9821,13.0889,644000.0],["2007-02-06",13.0889,13.1189,13.0255,13.0455,615600.0],["2007-02-07",13.0389,13.1022,13.0022,13.0622,534200.0],["2007-02-08",13.0855,13.1022,12.9755,13.0555,650000.0],["2007-02-09",13.0455,13.1122,12.9821,13.0188,513000.0],["2007-02-12",12.9955,13.0589,12.9555,12.9855,402400.0],["2007-02-13",13.0122,13.1089,12.9855,13.0989,337800.0],["2007-02-14",13.0922,13.1423,13.0422,13.0989,538200.0],["2007-02-15",13.0489,13.1723,13.0388,13.0555,671800.0],["2007-02-16",13.0122,13.1056,13.0088,13.1022,862200.0],["2007-02-20",13.1022,13.1856,13.0122,13.1656,515200.0],["2007-02-21",13.1423,13.1756,13.0188,13.1423,501000.0],["2007-02-22",13.1389,13.1956,13.0922,13.1256,435400.0],["2007-02-23",13.1356,13.1689,13.0922,13.1289,408400.0],["2007-02-26",13.1256,13.2056,13.1022,13.1823,375000.0],["2007-02-27",13.1823,13.1823,12.6753,12.712,1419200.0],["2007-02-28",12.6953,12.8521,12.6553,12.772,1154200.0],["2007-03-01",12.6553,12.7153,12.4118,12.6386,1317000.0],["2007-03-02",12.6252,12.6719,12.5018,12.5018,874400.0],["2007-03-05",12.4685,12.5152,12.3517,12.4351,1033400.0],["2007-03-06",12.4351,12.4985,12.2817,12.305,1809000.0],["2007-03-07",12.305,12.3584,12.235,12.2416,1593400.0],["2007-03-08",12.3184,12.5519,12.3184,12.4818,1521000.0],["2007-03-09",12.4885,12.5919,12.4885,12.5185,807000.0],["2007-03-12",12.5285,12.7453,12.4585,12.6886,1365800.0],["2007-03-13",12.6786,12.702,12.5218,12.5218,904600.0],["2007-03-14",12.5218,12.6019,12.3517,12.5218,1181800.0],["2007-03-15",12.5352,12.6553,12.5085,12.6119,754000.0],["2007-03-16",12.6419,12.6753,12.5218,12.5552,1443800.0],["2007-03-19",12.5986,12.6753,12.5852,12.6453,756600.0],["2007-03-20",12.5952,12.722,12.5952,12.6786,1014000.0],["2007-03-21",12.6753,13.0055,12.6386,12.9621,913800.0],["2007-03-22",13.249,13.2523,12.9188,12.9688,1297800.0],["2007-03-23",13.0055,13.1056,12.9488,13.0689,709200.0],["2007-03-26",13.0255,13.1056,12.9421,13.0455,616200.0],["2007-03-27",13.1756,13.1756,12.7553,12.9021,1750800.0],["2007-03-28",12.6219,12.9154,12.5619,12.7687,2449000.0],["2007-03-29",12.8187,12.8787,12.7653,12.8287,2045800.0],["2007-03-30",12.8154,12.9288,12.7186,12.8487,1564200.0],["2007-04-02",12.9088,12.9088,12.6986,12.7353,2357600.0],["2007-04-03",12.7653,12.832,12.7653,12.8087,1635400.0],["2007-04-04",12.8188,12.8825,12.7685,12.7919,1281400.0],["2007-04-05",12.869,12.869,12.7148,12.8255,1203600.0],["2007-04-09",12.812,12.869,12.7047,12.7182,1493600.0],["2007-04-10",12.6947,12.7182,12.5036,12.5974,2669200.0],["2007-04-11",12.5974,12.6109,12.5136,12.5807,1394200.0],["2007-04-12",12.5807,12.6377,12.4969,12.5606,1513400.0],["2007-04-13",12.7081,12.9361,12.5975,12.8959,2516400.0],["2007-04-16",12.8791,13.0233,12.8791,12.9562,1687000.0],["2007-04-17",12.9361,12.9663,12.8623,12.9059,950000.0],["2007-04-18",12.8758,12.8858,12.7584,12.7953,766000.0],["2007-04-19",13.0367,13.0367,12.6679,12.698,836200.0],["2007-04-20",12.8053,12.8288,12.7048,12.7752,1157800.0],["2007-04-23",12.8255,12.8825,12.7852,12.8255,879200.0],["2007-04-24",12.7953,12.8825,12.7651,12.7819,1188000.0],["2007-04-25",12.8556,12.8758,12.7316,12.7483,951200.0],["2007-04-26",12.7182,12.7785,12.5438,12.5773,976200.0],["2007-04-27",12.5706,12.5874,12.4063,12.5069,636800.0],["2007-04-30",12.5103,12.584,12.4466,12.4466,734800.0],["2007-05-01",12.4298,12.4902,12.3393,12.4734,1265600.0],["2007-05-02",12.4734,12.5069,12.4332,12.4533,1107200.0],["2007-05-03",12.46,12.5472,12.4499,12.5304,1332600.0],["2007-05-04",12.5371,12.5472,12.4164,12.4969,1357800.0],["2007-05-07",12.4969,12.5807,12.46,12.5002,698800.0],["2007-05-08",12.4164,12.4902,12.356,12.3795,736000.0],["2007-05-09",12.3829,12.4499,12.3527,12.3862,681000.0],["2007-05-10",12.3493,12.3527,12.2655,12.3024,1275800.0],["2007-05-11",12.3326,12.403,12.2923,12.3963,1068400.0],["2007-05-14",12.4097,12.4969,12.4097,12.4969,1450400.0],["2007-05-15",12.4868,12.5304,12.4533,12.4801,1677600.0],["2007-05-16",12.5136,12.584,12.4902,12.584,964800.0],["2007-05-17",12.5438,12.584,12.5136,12.5337,1106400.0],["2007-05-18",12.5539,12.5874,12.5103,12.5438,1035200.0],["2007-05-21",12.5103,12.6109,12.4902,12.4935,880200.0],["2007-05-22",12.4332,12.5438,12.4298,12.4734,1051800.0],["2007-05-23",12.4734,12.527,12.4466,12.5203,905200.0],["2007-05-24",12.4868,12.5539,12.46,12.4767,1154400.0],["2007-05-25",12.5069,12.5539,12.4801,12.5136,782400.0],["2007-05-29",12.5237,12.5974,12.47,12.4868,1503000.0],["2007-05-30",12.4667,12.5773,12.4499,12.574,1179200.0],["2007-05-31",12.5807,12.6042,12.4767,12.5036,1256200.0],["2007-06-01",12.5036,12.5337,12.4466,12.5136,1298200.0],["2007-06-04",12.4566,12.4633,12.3996,12.4197,1184200.0],["2007-06-05",12.4063,12.4164,12.2756,12.2789,1546800.0],["2007-06-06",12.2756,12.346,12.2454,12.289,1333800.0],["2007-06-07",12.6578,12.7416,12.4298,12.4365,2569800.0],["2007-06-08",12.4365,12.5438,12.3426,12.527,1676800.0],["2007-06-11",12.346,12.6511,12.346,12.6042,1016800.0],["2007-06-12",12.6075,12.6075,12.4332,12.4734,2400200.0],["2007-06-13",12.5136,12.6276,12.4969,12.6276,1100600.0],["2007-06-14",12.6276,12.6779,12.5069,12.5807,1521000.0],["2007-06-15",12.6042,12.7416,12.5539,12.6142,1792000.0],["2007-06-18",12.3393,12.6511,12.3393,12.5606,1110000.0],["2007-06-19",12.5941,12.6042,12.4499,12.4935,1089400.0],["2007-06-20",12.5103,12.6511,12.4331,12.4331,1580000.0],["2007-06-21",12.4332,12.5539,12.3996,12.5438,1106800.0],["2007-06-22",12.5237,12.574,12.3359,12.3829,1516800.0],["2007-06-25",12.4063,12.517,12.2487,12.2923,2294600.0],["2007-06-26",12.2923,12.4399,11.9034,11.9034,1825400.0],["2007-06-27",12.1683,12.916,12.1582,12.869,4484400.0],["2007-06-28",12.8959,12.9462,12.7115,12.8858,3046000.0],["2007-06-29",12.8858,13.0635,12.6947,12.802,2329000.0],["2007-07-02",12.8724,12.9328,12.7282,12.755,1247200.0],["2007-07-03",12.6404,12.8123,12.6303,12.6708,641600.0],["2007-07-05",12.691,12.7483,12.5427,12.5494,1607800.0],["2007-07-06",12.5528,12.6539,12.4921,12.6202,1367000.0],["2007-07-09",12.6034,12.7517,12.482,12.7416,2382400.0],["2007-07-10",12.6404,12.7146,12.418,12.4213,2063600.0],["2007-07-11",12.4045,12.5056,12.2932,12.5022,1980000.0],["2007-07-12",12.5056,12.5326,12.3573,12.4888,1647200.0],["2007-07-13",12.4888,12.573,12.4315,12.5393,1181000.0],["2007-07-16",12.5056,12.5292,12.3944,12.4348,1834400.0],["2007-07-17",12.4348,12.5562,12.3034,12.3876,2211800.0],["2007-07-18",12.3539,12.4449,12.1921,12.2899,2163200.0],["2007-07-19",12.1213,12.455,12.1213,12.4449,2129200.0],["2007-07-20",12.455,12.455,12.2696,12.3472,2927200.0],["2007-07-23",12.391,12.4213,12.3236,12.3809,2157400.0],["2007-07-24",12.3337,12.4247,12.1382,12.1685,3480200.0],["2007-07-25",11.9124,12.2629,11.9124,12.1921,2145000.0],["2007-07-26",12.1011,12.1989,11.7472,11.9056,3405400.0],["2007-07-27",11.9225,11.9831,11.7371,11.7438,2676000.0],["2007-07-30",11.7135,11.7876,11.6292,11.7573,1955600.0],["2007-07-31",11.8079,11.8382,11.5146,11.5146,2438400.0],["2007-08-01",11.5146,12.0472,11.5146,12.0168,4014400.0],["2007-08-02",12.0202,12.0472,11.882,11.9764,2339400.0],["2007-08-03",11.9528,12.0573,11.7472,11.7472,2466200.0],["2007-08-06",11.7944,12.2326,11.7944,12.2326,3064800.0],["2007-08-07",12.1517,12.364,12.1382,12.2831,2821600.0],["2007-08-08",12.5393,12.9977,12.2393,12.927,3229200.0],["2007-08-09",12.7517,12.8697,12.6674,12.6944,3266200.0],["2007-08-10",12.6303,12.7045,11.8517,12.1045,3348400.0],["2007-08-13",12.1011,12.2258,11.7607,11.9191,2761800.0],["2007-08-14",11.9393,12.118,11.8685,12.0168,2196000.0],["2007-08-15",12.0438,12.455,12.0303,12.2932,2427400.0],["2007-08-16",12.1955,12.5225,12.1921,12.455,3451400.0],["2007-08-17",12.7517,12.8123,12.4247,12.6438,1640000.0],["2007-08-20",12.6337,12.7247,12.3506,12.4786,1322400.0],["2007-08-21",12.3977,12.573,12.2932,12.3034,1239600.0],["2007-08-22",12.3876,12.5865,12.3539,12.5629,1069200.0],["2007-08-23",12.6034,12.6809,12.2697,12.3202,1425000.0],["2007-08-24",12.3607,12.4685,12.2697,12.4483,816600.0],["2007-08-27",12.3708,12.4079,12.1955,12.1955,928200.0],["2007-08-28",12.1449,12.2899,11.9056,11.9056,1345600.0],["2007-08-29",11.9865,12.0674,11.8989,12.0674,864600.0],["2007-08-30",11.9595,12.0,11.8281,11.9157,1417400.0],["2007-08-31",12.1045,12.1517,11.9292,12.0809,854400.0],["2007-09-04",12.1112,12.1652,11.9663,12.064,1237400.0],["2007-09-05",11.973,12.0404,11.8888,11.8955,1077000.0],["2007-09-06",11.9494,12.0506,11.8955,11.9123,764200.0],["2007-09-07",11.8247,11.9359,11.7741,11.7944,1075800.0],["2007-09-10",11.8719,11.8854,11.6461,11.727,941800.0],["2007-09-11",11.7371,11.9258,11.7371,11.909,1226200.0],["2007-09-12",11.8989,12.0337,11.8348,11.9326,1079200.0],["2007-09-13",12.0337,12.0438,11.9326,11.9932,773200.0],["2007-09-14",11.9697,12.0303,11.9056,11.9326,703600.0],["2007-09-17",11.9022,11.9663,11.818,11.8416,517600.0],["2007-09-18",11.9258,12.1348,11.8685,12.0977,962400.0],["2007-09-19",12.1348,12.2966,12.0573,12.2831,1177400.0],["2007-09-20",12.2932,12.3674,12.2292,12.3067,1340800.0],["2007-09-21",12.4719,12.4921,12.3067,12.3741,1826800.0],["2007-09-24",12.3843,12.3944,12.2865,12.327,1411400.0],["2007-09-25",12.2899,12.4517,12.2292,12.3371,1198000.0],["2007-09-26",12.4112,12.9944,12.4079,12.8225,4523400.0],["2007-09-27",12.809,12.8764,12.3135,12.5562,3139800.0],["2007-09-28",12.5056,12.5764,12.0843,12.1247,2432600.0],["2007-10-01",12.1584,12.2123,11.9966,12.1112,1507200.0],["2007-10-02",12.1584,12.1584,11.9494,12.0506,986400.0],["2007-10-03",11.9387,12.0268,11.837,11.8743,1270800.0],["2007-10-04",11.8743,11.9794,11.8336,11.8878,1239000.0],["2007-10-05",11.9556,12.0404,11.9421,12.0302,762200.0],["2007-10-08",12.2031,12.2031,11.9556,12.0167,704600.0],["2007-10-09",12.0675,12.0878,11.9692,12.0878,661600.0],["2007-10-10",12.0844,12.1183,11.9658,12.0133,1157800.0],["2007-10-11",12.0844,12.1048,11.8641,11.8912,939800.0],["2007-10-12",11.915,12.0844,11.8709,12.0404,834400.0],["2007-10-15",12.0743,12.1014,11.9455,11.9794,886400.0],["2007-10-16",11.9861,12.0709,11.9285,12.0438,1194200.0],["2007-10-17",12.1353,12.2878,12.1116,12.1861,1957000.0],["2007-10-18",12.1895,12.2031,12.0844,12.1285,1258000.0],["2007-10-19",12.0675,12.1319,11.9997,12.0573,1572400.0],["2007-10-22",11.9319,12.1387,11.8573,12.1387,1316000.0],["2007-10-23",12.1387,12.1489,11.9861,12.0912,1001200.0],["2007-10-24",12.0336,12.1082,11.7285,11.9421,1303600.0],["2007-10-25",11.9116,11.9658,11.7963,11.8472,1485200.0],["2007-10-26",11.898,11.9387,11.7421,11.8234,1178000.0],["2007-10-29",11.8743,11.8743,11.6607,11.7421,1457400.0],["2007-10-30",11.776,11.837,11.6099,11.7726,1006600.0],["2007-10-31",11.7556,11.8811,11.6472,11.8743,1038600.0],["2007-11-01",11.7963,11.8506,11.6845,11.7217,1210200.0],["2007-11-02",11.715,11.715,11.4946,11.6641,1062600.0],["2007-11-05",11.4879,11.7387,11.4879,11.6946,1013200.0],["2007-11-06",11.6845,11.7387,11.5523,11.7014,714200.0],["2007-11-07",11.559,11.7285,11.5319,11.6743,1901000.0],["2007-11-08",11.715,11.8912,11.6065,11.7963,1897200.0],["2007-11-09",11.7794,11.9285,11.6641,11.8302,2176400.0],["2007-11-12",11.7895,11.9556,11.7794,11.8777,2009200.0],["2007-11-13",11.9217,12.1285,11.8268,12.1285,1436400.0],["2007-11-14",12.3217,12.8132,12.2743,12.6743,3682400.0],["2007-11-15",12.5997,12.8438,12.576,12.759,3088000.0],["2007-11-16",12.8573,12.9827,12.7793,12.8912,2263000.0],["2007-11-19",12.837,12.8743,12.6268,12.6268,2372200.0],["2007-11-20",12.5929,12.8776,12.5929,12.8065,1958400.0],["2007-11-21",12.6946,12.8573,12.6946,12.7048,1497800.0],["2007-11-23",12.7387,12.8675,12.7149,12.8404,382600.0],["2007-11-26",12.8166,12.8844,12.637,12.637,1890600.0],["2007-11-27",12.6777,12.9624,12.6573,12.9454,2317600.0],["2007-11-28",12.9963,13.1149,12.881,13.1149,1369800.0],["2007-11-29",13.0166,13.1048,12.8404,12.9522,1268400.0],["2007-11-30",12.9793,13.0505,12.8031,12.9522,1726400.0],["2007-12-03",12.9624,12.9793,12.8675,12.9014,873800.0],["2007-12-04",12.8505,12.9624,12.7455,12.8946,1618400.0],["2007-12-05",13.0404,13.1217,12.959,13.0743,1068200.0],["2007-12-06",13.0709,13.1658,12.9929,13.1488,647800.0],["2007-12-07",13.1522,13.2166,12.9692,13.0031,768800.0],["2007-12-10",13.0132,13.2166,13.0065,13.1861,949400.0],["2007-12-11",13.1963,13.2166,12.8302,12.8505,842400.0],["2007-12-12",13.0336,13.1149,12.8471,12.9658,1149400.0],["2007-12-13",12.9929,12.9929,12.7827,12.8912,1518200.0],["2007-12-14",12.9115,12.9115,12.5488,12.5624,1531600.0],["2007-12-17",12.5149,12.6268,12.4878,12.5014,1238600.0],["2007-12-18",12.5658,12.8505,12.5658,12.7726,1420000.0],["2007-12-19",12.8709,13.0302,12.7183,12.9861,1412000.0],["2007-12-20",13.0505,13.098,12.8641,12.9454,779800.0],["2007-12-21",12.9353,13.1997,12.9353,13.1861,1973000.0],["2007-12-24",13.1251,13.2878,13.1251,13.2166,352800.0],["2007-12-26",13.2678,13.2882,13.203,13.2678,515400.0],["2007-12-27",13.2916,13.295,12.9405,12.9405,937200.0],["2007-12-28",13.0939,13.1007,12.9984,13.0257,419000.0],["2007-12-31",12.961,13.0325,12.8723,12.9235,509800.0],["2008-01-02",12.8689,12.8791,12.5962,12.6473,1059200.0],["2008-01-03",12.6541,12.7394,12.6064,12.6337,806600.0],["2008-01-04",12.5519,12.6371,12.4564,12.4939,1577800.0],["2008-01-07",12.6064,12.7019,12.5416,12.6712,1963200.0],["2008-01-08",12.6985,12.8655,12.6235,12.7837,1508000.0],["2008-01-09",12.7428,12.7496,12.5416,12.6848,2186400.0],["2008-01-10",12.6405,12.9882,12.62,12.9712,1835400.0],["2008-01-11",12.8348,12.8485,12.5655,12.6064,1872800.0],["2008-01-14",12.6166,12.6405,12.5041,12.6132,1527400.0],["2008-01-15",12.5007,12.6371,12.3644,12.3644,1988200.0],["2008-01-16",12.286,12.4019,12.286,12.3371,2710200.0],["2008-01-17",12.3473,12.4121,12.1735,12.2042,1413400.0],["2008-01-18",12.1735,12.3235,12.1155,12.2655,2831200.0],["2008-01-22",11.9178,12.0269,11.6928,11.7985,1966400.0],["2008-01-23",11.6485,12.1394,11.1337,11.9008,4268400.0],["2008-01-24",11.9348,12.003,11.4167,11.7849,2972400.0],["2008-01-25",11.9008,11.9348,11.5939,11.5974,1465000.0],["2008-01-28",11.6349,11.7474,11.5564,11.6621,2107600.0],["2008-01-29",11.7337,11.8087,11.536,11.778,1458800.0],["2008-01-30",11.7474,11.7985,11.4644,11.5121,1462600.0],["2008-01-31",11.4201,11.5633,11.2837,11.4576,1972400.0],["2008-02-01",11.5939,11.7474,11.461,11.7474,2005000.0],["2008-02-04",11.761,11.7644,11.6383,11.6519,1004200.0],["2008-02-05",11.6178,11.6417,11.3485,11.4371,1576600.0],["2008-02-06",11.4917,11.6417,11.3996,11.628,2093600.0],["2008-02-07",11.5735,11.7167,11.4405,11.5189,1866000.0],["2008-02-08",11.5019,11.5292,11.4235,11.4371,1539600.0],["2008-02-11",11.3621,11.7269,11.3621,11.7235,1376400.0],["2008-02-12",11.8019,11.9689,11.7678,11.9553,1358000.0],["2008-02-13",12.0576,12.0576,11.9246,11.9723,1662600.0],["2008-02-14",11.8803,12.0098,11.6894,11.7576,897400.0],["2008-02-15",11.6996,12.0064,11.6996,12.0064,1195400.0],["2008-02-19",12.1189,12.1189,11.928,12.0133,1618400.0],["2008-02-20",11.9348,12.1428,11.8496,12.1428,1175200.0],["2008-02-21",12.1496,12.2212,11.9383,11.9962,1050200.0],["2008-02-22",12.0542,12.1496,11.9417,12.1394,1090800.0],["2008-02-25",12.2246,12.2417,12.0814,12.2178,919800.0],["2008-02-26",12.1837,12.2689,12.1121,12.1496,807000.0],["2008-02-27",12.1598,12.1837,12.061,12.1019,876000.0],["2008-02-28",12.0098,12.061,11.9587,11.9962,657800.0],["2008-02-29",11.8224,12.0542,11.7167,11.7439,1310600.0],["2008-03-03",11.7439,11.9519,11.7201,11.9485,856200.0],["2008-03-04",11.8053,11.9348,11.8019,11.9042,888800.0],["2008-03-05",11.9962,12.0167,11.8394,11.9008,809400.0],["2008-03-06",11.8667,11.9042,11.7985,11.7985,941800.0],["2008-03-07",11.7508,11.9655,11.7371,11.7883,1218400.0],["2008-03-10",11.8223,12.0542,11.7133,11.9008,1077400.0],["2008-03-11",12.1939,12.2553,11.9655,12.2553,1688000.0],["2008-03-12",12.2382,12.3985,12.1326,12.1326,1658200.0],["2008-03-13",12.0269,12.2587,12.0201,12.1326,1697800.0],["2008-03-14",12.1598,12.2723,11.7269,11.853,1811600.0],["2008-03-17",11.6655,11.853,11.6655,11.7712,1804400.0],["2008-03-18",11.9587,12.1598,11.8905,12.1598,1578400.0],["2008-03-19",12.2042,12.4666,12.1598,12.2144,1201400.0],["2008-03-20",12.1769,12.4564,12.1769,12.3371,2367200.0],["2008-03-24",12.3678,12.4871,12.1905,12.3644,1701800.0],["2008-03-25",12.3644,12.4939,12.3371,12.3644,1030600.0],["2008-03-26",12.3473,12.4189,12.2723,12.3098,629200.0],["2008-03-27",12.6201,13.1825,12.5416,12.8996,3374200.0],["2008-03-28",12.7939,12.7939,12.361,12.5689,2196600.0],["2008-03-31",12.5144,12.6541,12.4428,12.603,1762600.0],["2008-04-01",12.6712,12.9064,12.6541,12.8962,1751400.0],["2008-04-02",12.9541,12.9575,12.7598,12.8144,1530400.0],["2008-04-03",12.7871,12.9064,12.7666,12.8655,866400.0],["2008-04-04",12.8655,12.9303,12.8144,12.8825,710800.0],["2008-04-07",12.9473,12.9507,12.8144,12.8962,1162200.0],["2008-04-08",12.8348,12.8894,12.7735,12.8723,1089200.0],["2008-04-09",12.8928,12.9166,12.8041,12.8825,1610200.0],["2008-04-10",12.8688,12.8688,12.694,12.7522,1451600.0],["2008-04-11",12.6665,12.7454,12.6254,12.6734,959000.0],["2008-04-14",12.6871,12.7522,12.6631,12.7214,852600.0],["2008-04-15",12.7488,12.8723,12.6837,12.7351,962400.0],["2008-04-16",12.7728,12.8585,12.7385,12.8585,989400.0],["2008-04-17",12.6905,12.8757,12.6905,12.8517,905400.0],["2008-04-18",12.9888,13.1329,12.91,13.03,1571600.0],["2008-04-21",12.9477,12.9683,12.8688,12.9683,688600.0],["2008-04-22",12.9477,12.982,12.7728,12.8517,1301200.0],["2008-04-23",12.9477,13.03,12.8345,12.9991,1215200.0],["2008-04-24",12.9477,13.0231,12.7865,12.9614,1064800.0],["2008-04-25",12.9717,13.0471,12.9614,13.03,1368600.0],["2008-04-28",12.9545,13.15,12.9545,13.0574,1760200.0],["2008-04-29",13.054,13.0643,12.8723,12.958,1427600.0],["2008-04-30",12.9648,13.0951,12.9271,12.958,912000.0],["2008-05-01",12.9237,13.0609,12.8791,13.03,1074000.0],["2008-05-02",13.126,13.126,12.7282,12.7557,1830400.0],["2008-05-05",12.6905,12.7694,12.5568,12.5705,1940400.0],["2008-05-06",12.4574,12.6082,12.4574,12.5911,1703600.0],["2008-05-07",12.5911,12.742,12.5602,12.5602,1353600.0],["2008-05-08",12.6014,12.7214,12.5808,12.7077,977000.0],["2008-05-09",12.6288,12.7042,12.5774,12.6528,881200.0],["2008-05-12",12.6597,12.8311,12.6322,12.8208,982800.0],["2008-05-13",12.8963,12.8963,12.7248,12.7968,632600.0],["2008-05-14",12.7591,12.8723,12.7591,12.8071,757000.0],["2008-05-15",12.7557,12.7831,12.6905,12.7248,665600.0],["2008-05-16",12.7214,12.7728,12.6631,12.7591,981400.0],["2008-05-19",12.8071,12.8688,12.7214,12.8277,767600.0],["2008-05-20",12.7934,12.8311,12.6597,12.7145,813800.0],["2008-05-21",12.7111,12.742,12.4745,12.4951,887200.0],["2008-05-22",12.4676,12.6528,12.4574,12.6219,662200.0],["2008-05-23",12.5499,12.5636,12.3991,12.4505,667200.0],["2008-05-27",12.5122,12.6425,12.5019,12.5979,976600.0],["2008-05-28",12.6768,12.6768,12.5945,12.6494,1343000.0],["2008-05-29",12.6768,12.8825,12.6562,12.8723,1204600.0],["2008-05-30",12.8551,12.934,12.8243,12.886,1270800.0],["2008-06-02",12.8825,12.934,12.7762,12.8894,1609600.0],["2008-06-03",12.838,12.9614,12.8105,12.8791,1376600.0],["2008-06-04",12.8002,12.934,12.79,12.8791,2322400.0],["2008-06-05",12.8928,13.0746,12.838,13.0746,1637600.0],["2008-06-06",12.9271,13.0026,12.8654,12.9477,2173400.0],["2008-06-09",12.9614,13.0471,12.9031,13.0128,1775400.0],["2008-06-10",12.934,13.0643,12.934,13.03,1151800.0],["2008-06-11",12.9168,12.9957,12.8688,12.8723,845000.0],["2008-06-12",12.5808,12.9203,12.5808,12.8242,978200.0],["2008-06-13",12.9305,13.0334,12.8208,13.0266,1203400.0],["2008-06-16",12.9546,12.9683,12.7385,12.9134,1072800.0],["2008-06-17",12.91,13.0266,12.8243,12.8414,826800.0],["2008-06-18",12.8002,12.9374,12.7454,12.7591,1033200.0],["2008-06-19",12.7865,12.862,12.7008,12.8277,1313000.0],["2008-06-20",12.7797,12.7797,12.6494,12.7282,1407600.0],["2008-06-23",12.7728,12.8825,12.6802,12.7145,1230800.0],["2008-06-24",12.6699,12.8345,12.6151,12.7317,1559600.0],["2008-06-25",12.766,12.862,12.6528,12.7008,2343200.0],["2008-06-26",12.8345,12.9648,12.5225,12.5225,3498800.0],["2008-06-27",12.5396,12.5396,12.0699,12.3031,4699200.0],["2008-06-30",12.2859,12.3853,12.2036,12.2276,2066600.0],["2008-07-01",12.1968,12.2482,12.063,12.2242,1605600.0],["2008-07-02",12.3104,12.3104,12.1448,12.2483,1776400.0],["2008-07-03",12.2587,12.4105,12.2035,12.2449,966800.0],["2008-07-07",12.2932,12.4002,12.238,12.3208,1299600.0],["2008-07-08",12.3346,12.5796,12.307,12.5485,1380200.0],["2008-07-09",12.5761,12.6865,12.4726,12.5934,1095800.0],["2008-07-10",12.5865,12.6003,12.3346,12.5106,1689600.0],["2008-07-11",12.4139,12.6486,12.3794,12.6037,1761200.0],["2008-07-14",12.7107,12.7969,12.6486,12.7348,1540800.0],["2008-07-15",12.621,13.1489,12.583,13.0936,2642000.0],["2008-07-16",13.0867,13.2524,12.9763,13.2317,1471000.0],["2008-07-17",13.2869,13.4973,13.1143,13.4732,1969400.0],["2008-07-18",13.1799,13.8009,13.1799,13.3938,1648600.0],["2008-07-21",13.3766,13.4214,13.2558,13.3628,1211000.0],["2008-07-22",13.4042,13.556,13.2455,13.5456,1838000.0],["2008-07-23",13.4628,13.5836,13.3938,13.5594,1740400.0],["2008-07-24",13.5905,13.8354,13.4663,13.6388,2293600.0],["2008-07-25",13.6974,13.7181,13.4973,13.5663,1197400.0],["2008-07-28",13.5387,13.6836,13.5387,13.5836,1256200.0],["2008-07-29",13.6077,13.7871,13.5111,13.7768,2995800.0],["2008-07-30",13.5491,14.1598,13.5491,14.1287,4105600.0],["2008-07-31",13.694,14.1322,13.656,13.8354,3699800.0],["2008-08-01",13.8769,13.9252,13.7078,13.7423,2421800.0],["2008-08-04",13.7595,14.0459,13.7112,14.0011,1986000.0],["2008-08-05",14.0942,14.2253,13.8216,14.2253,2900800.0],["2008-08-06",14.2322,14.5117,14.0425,14.4806,2642000.0],["2008-08-07",14.4082,14.4082,14.0425,14.0701,2316000.0],["2008-08-08",14.0459,14.3357,14.0459,14.3357,3300800.0],["2008-08-11",14.3564,14.3875,14.1839,14.3081,2232800.0],["2008-08-12",14.2253,14.4496,14.1839,14.3737,1966600.0],["2008-08-13",14.3426,14.4254,14.2219,14.2771,1159000.0],["2008-08-14",13.8389,14.215,13.5629,14.1391,1558200.0],["2008-08-15",14.1563,14.3633,13.9079,14.3288,2011200.0],["2008-08-18",14.3219,14.353,14.1667,14.2081,1233800.0],["2008-08-19",14.1805,14.2184,14.0252,14.0528,1654800.0],["2008-08-20",14.0735,14.0735,13.8941,13.9942,1224000.0],["2008-08-21",13.8941,13.9666,13.8113,13.9562,1121000.0],["2008-08-22",13.9976,14.0839,13.9769,14.0114,1028600.0],["2008-08-25",13.9666,13.9735,13.7526,13.8078,1097400.0],["2008-08-26",13.7837,13.863,13.7285,13.7733,1121000.0],["2008-08-27",14.2874,14.4875,13.8596,14.0045,1494400.0],["2008-08-28",14.0597,14.1701,13.9562,14.1425,1979800.0],["2008-08-29",14.0873,14.1356,13.9562,13.9562,1218400.0],["2008-09-02",14.0632,14.246,13.9769,14.0045,1865400.0],["2008-09-03",14.0735,14.1908,13.9286,13.9735,1462200.0],["2008-09-04",13.9148,14.0114,13.8113,13.8182,1546800.0],["2008-09-05",13.832,13.8458,13.6422,13.8182,1302200.0],["2008-09-08",13.8975,14.1839,13.8665,14.0873,2314400.0],["2008-09-09",14.0804,14.3047,14.0804,14.2667,3789000.0],["2008-09-10",14.3564,14.3564,13.9044,14.0597,2546800.0],["2008-09-11",14.1046,14.1356,13.8285,14.0287,2846600.0],["2008-09-12",13.9355,14.3426,13.9355,14.3426,1667200.0],["2008-09-15",14.077,14.3737,13.9735,14.1184,1581000.0],["2008-09-16",14.1149,14.1322,13.8631,14.0942,2669400.0],["2008-09-17",13.9321,14.1391,13.7388,13.7388,2953000.0],["2008-09-18",13.8734,14.0632,13.4697,13.6388,3373200.0],["2008-09-19",13.3041,14.0701,12.9349,13.794,2538400.0],["2008-09-22",13.6974,13.8941,13.4214,13.487,1361000.0],["2008-09-23",13.5146,13.7043,13.3283,13.3731,1999400.0],["2008-09-24",13.4387,13.5387,13.1765,13.2834,2267800.0],["2008-09-25",13.6733,13.6767,13.1661,13.3524,3503000.0],["2008-09-26",13.2731,13.5284,13.2489,13.4111,1201600.0],["2008-09-29",13.3317,13.4732,12.9729,13.0419,3621200.0],["2008-09-30",13.242,13.2765,12.8004,13.2662,2890000.0],["2008-10-01",13.2557,13.5819,13.1898,13.5368,2271600.0],["2008-10-02",13.4778,13.5715,13.3217,13.4188,2367800.0],["2008-10-03",13.5785,13.7346,13.3564,13.3599,1838600.0],["2008-10-06",13.1621,13.3703,12.8775,13.0996,2990600.0],["2008-10-07",13.1968,13.4327,12.8393,12.8393,3788600.0],["2008-10-08",12.7908,12.9538,12.5895,12.6762,2878600.0],["2008-10-09",12.6762,12.7526,11.8989,11.9545,3483200.0],["2008-10-10",11.597,12.2911,11.0279,11.8885,4423800.0],["2008-10-13",12.2286,12.8567,11.7636,12.8567,2007400.0],["2008-10-14",13.0163,13.1586,12.2876,12.3952,2505400.0],["2008-10-15",12.3778,12.3778,11.6144,11.7601,2110800.0],["2008-10-16",11.7324,12.0482,11.4513,12.003,2529800.0],["2008-10-17",11.4652,12.2772,11.4652,11.9579,1561800.0],["2008-10-20",12.1661,12.1661,11.7567,11.9857,2600600.0],["2008-10-21",11.8677,12.0933,11.7983,11.8538,1173800.0],["2008-10-22",11.5242,11.7671,11.3298,11.545,2820000.0],["2008-10-23",11.5554,11.7775,11.2188,11.7254,2954000.0],["2008-10-24",11.1078,11.5242,10.8891,10.9377,2655400.0],["2008-10-27",10.8371,10.91,10.6219,10.6497,2445400.0],["2008-10-28",10.8544,11.1633,10.5144,11.1633,3069200.0],["2008-10-29",11.0973,11.4201,11.0349,11.0661,1435600.0],["2008-10-30",11.2847,11.4062,11.0592,11.257,1345200.0],["2008-10-31",11.2049,11.6803,11.2049,11.6803,2191800.0],["2008-11-03",11.6734,11.722,11.4617,11.5728,1381400.0],["2008-11-04",11.7705,11.8226,11.5415,11.6248,3045400.0],["2008-11-05",11.5068,11.6491,11.1633,11.1945,1716000.0],["2008-11-06",11.1494,11.2396,10.7955,10.844,1559200.0],["2008-11-07",10.8232,10.9551,10.6983,10.8093,3017800.0],["2008-11-10",10.9655,11.0627,10.6393,10.7538,1724600.0],["2008-11-11",10.6844,10.7052,10.3721,10.4415,3086200.0],["2008-11-12",10.2853,10.6358,10.2853,10.4484,2216200.0],["2008-11-13",10.5109,11.0696,10.32,11.0696,2778200.0],["2008-11-14",10.8718,11.0592,10.4519,10.6844,1700600.0],["2008-11-17",10.445,10.8544,10.445,10.5768,1173400.0],["2008-11-18",10.5144,10.7781,10.3652,10.6948,1782000.0],["2008-11-19",10.6705,10.8822,10.3617,10.3652,2381000.0],["2008-11-20",10.157,10.5005,9.98,9.9904,2524400.0],["2008-11-21",10.1014,10.504,9.7891,10.504,2496000.0],["2008-11-24",10.6462,10.7538,10.3964,10.6081,2539200.0],["2008-11-25",10.8197,10.8197,10.2923,10.5144,2888600.0],["2008-11-26",10.2194,10.386,9.8898,10.3131,3729200.0],["2008-11-28",10.3166,10.4103,10.2333,10.3305,791600.0],["2008-12-01",10.1049,10.2611,10.0008,10.0008,2143200.0],["2008-12-02",10.1084,10.2055,9.862,10.1188,2559800.0],["2008-12-03",9.9487,10.1639,9.7926,10.0633,2605600.0],["2008-12-04",9.9939,10.1986,9.8724,10.0112,2013600.0],["2008-12-05",10.0286,10.3166,9.8412,10.3166,1639200.0],["2008-12-08",10.5109,10.6844,10.2784,10.3756,2068000.0],["2008-12-09",10.3166,10.4242,10.1118,10.1708,1746600.0],["2008-12-10",10.15,10.2368,9.973,10.1396,1552800.0],["2008-12-11",10.098,10.3131,9.9765,10.0182,1428800.0],["2008-12-12",9.8273,10.2749,9.8273,10.2125,1598200.0],["2008-12-15",10.3235,10.3235,10.0286,10.1049,1301200.0],["2008-12-16",10.1708,10.6983,10.1118,10.6844,1928000.0],["2008-12-17",10.5699,10.6705,10.4658,10.5907,1484000.0],["2008-12-18",10.6636,11.0418,10.6185,10.8718,2167400.0],["2008-12-19",10.9377,11.0557,10.8961,10.9308,3290200.0],["2008-12-22",10.9481,11.1737,10.674,10.8475,1460200.0],["2008-12-23",10.8857,10.9828,10.6428,10.7018,948000.0],["2008-12-24",10.7503,10.8544,10.7156,10.8544,433800.0],["2008-12-26",10.9481,10.9585,10.8302,10.9273,727400.0],["2008-12-29",10.9868,10.9868,10.7595,10.8714,858200.0],["2008-12-30",10.9413,11.1266,10.9378,11.1266,714000.0],["2008-12-31",11.1756,11.2875,11.0672,11.1406,1167200.0],["2009-01-02",11.2525,11.291,11.0427,11.27,1239600.0],["2009-01-05",11.2595,11.2735,11.0742,11.1896,1473200.0],["2009-01-06",11.263,11.3259,11.0637,11.1511,852400.0],["2009-01-07",11.0252,11.0917,10.8958,10.9518,1076400.0],["2009-01-08",10.9273,10.9868,10.8504,10.9483,1111000.0],["2009-01-09",10.9273,10.9483,10.686,10.7909,1019400.0],["2009-01-12",10.7944,10.9098,10.721,10.8574,769000.0],["2009-01-13",10.8574,10.9658,10.7525,10.8189,1208400.0],["2009-01-14",10.7,10.8819,10.5532,10.5951,1937200.0],["2009-01-15",10.6476,10.6476,10.4168,10.5392,2153000.0],["2009-01-16",10.6721,10.8819,10.6476,10.8434,1545200.0],["2009-01-20",10.8539,10.9868,10.6511,10.6721,1410600.0],["2009-01-21",10.7804,10.7804,10.4553,10.6581,2130000.0],["2009-01-22",10.5357,10.7909,10.4692,10.763,1742200.0],["2009-01-23",10.6721,10.7385,10.4832,10.6441,1292400.0],["2009-01-26",10.693,11.0042,10.693,10.9448,1416800.0],["2009-01-27",10.9868,11.1022,10.8539,10.8539,1763200.0],["2009-01-28",11.305,11.5672,10.8784,11.0847,4221400.0],["2009-01-29",11.2735,11.3679,11.1721,11.249,2424000.0],["2009-01-30",11.249,11.3609,11.1371,11.2036,2807600.0],["2009-02-02",11.1022,11.2875,11.0847,11.2245,2462800.0],["2009-02-03",11.2455,11.6931,11.1931,11.6197,2415000.0],["2009-02-04",11.6546,11.6546,11.4239,11.4938,1908800.0],["2009-02-05",11.4308,11.5742,11.3714,11.5218,1559600.0],["2009-02-06",11.5427,11.6162,11.4274,11.5777,1654600.0],["2009-02-09",11.5917,11.6337,11.3539,11.4273,1040200.0],["2009-02-10",11.3784,11.4658,11.0847,11.1406,1447800.0],["2009-02-11",11.221,11.27,11.0917,11.235,1115400.0],["2009-02-12",11.1126,11.2595,11.0077,11.2595,1454400.0],["2009-02-13",11.27,11.3539,11.1686,11.1791,1128200.0],["2009-02-17",10.9483,11.0287,10.8049,10.8993,2004000.0],["2009-02-18",10.9623,10.9623,10.7,10.77,1463800.0],["2009-02-19",10.8399,11.1126,10.8399,11.0077,1477600.0],["2009-02-20",10.8888,10.8888,10.5112,10.5427,2346000.0],["2009-02-23",10.6196,10.679,10.3539,10.3923,1597200.0],["2009-02-24",10.4553,10.5916,10.3888,10.5392,1496600.0],["2009-02-25",10.4972,10.7944,10.4937,10.693,2136800.0],["2009-02-26",10.7874,10.8399,10.4378,10.4378,1738400.0],["2009-02-27",10.6616,11.1896,10.5567,10.9623,3260200.0],["2009-03-02",10.7874,10.9623,10.7735,10.8714,2292600.0],["2009-03-03",11.0112,11.0707,10.7979,10.8958,2998600.0],["2009-03-04",10.9798,11.0917,10.756,10.9553,2444000.0],["2009-03-05",10.7455,10.8469,10.5217,10.5881,1933200.0],["2009-03-06",10.6546,10.7665,10.4063,10.6021,2167600.0],["2009-03-09",10.4518,10.5672,10.3154,10.3713,1730600.0],["2009-03-10",10.5182,10.8049,10.2804,10.7735,2508400.0],["2009-03-11",10.8189,10.9028,10.6091,10.6196,1531200.0],["2009-03-12",10.5881,10.9693,10.5881,10.9518,1856600.0],["2009-03-13",10.9658,11.1441,10.8504,11.1231,1957000.0],["2009-03-16",11.2455,11.5462,11.1896,11.4239,2242600.0],["2009-03-17",11.3994,11.5567,11.298,11.5218,1621200.0],["2009-03-18",11.4763,11.4763,11.1966,11.2945,1624200.0],["2009-03-19",11.4308,11.4308,11.1546,11.277,1701000.0],["2009-03-20",11.3434,11.5218,11.3294,11.3574,3037600.0],["2009-03-23",11.5392,11.6931,11.3959,11.6931,2351600.0],["2009-03-24",11.1022,11.1161,10.4902,10.5811,8943000.0],["2009-03-25",10.5427,10.6616,10.2524,10.4518,4220600.0],["2009-03-26",10.5007,10.5672,9.9762,10.2524,5317400.0],["2009-03-27",10.2245,10.3014,10.1685,10.2594,2959800.0],["2009-03-30",10.1405,10.3294,10.0147,10.2664,3754600.0],["2009-03-31",10.3958,10.4797,10.2629,10.3399,3055800.0],["2009-04-01",10.3504,10.4028,10.151,10.3748,2235000.0],["2009-04-02",10.4876,10.5652,10.2902,10.3361,2661400.0],["2009-04-03",10.2937,10.3431,10.1422,10.3219,2605400.0],["2009-04-06",10.1986,10.3643,10.1986,10.3325,2251200.0],["2009-04-07",10.2585,10.329,10.1774,10.1986,2100600.0],["2009-04-08",10.2514,10.322,10.1351,10.1915,1817400.0],["2009-04-09",10.3184,10.3643,10.1351,10.2091,2031800.0],["2009-04-13",10.2127,10.255,10.1104,10.1104,1725200.0],["2009-04-14",10.1034,10.1527,9.9659,10.0681,1836200.0],["2009-04-15",10.0435,10.1774,9.9941,10.0576,2022600.0],["2009-04-16",10.121,10.1281,9.8989,10.0999,2899600.0],["2009-04-17",10.1422,10.262,10.047,10.2444,2799800.0],["2009-04-20",10.1351,10.2832,10.1069,10.1492,2292800.0],["2009-04-21",10.1774,10.3184,10.0999,10.1915,1810400.0],["2009-04-22",10.1351,10.255,10.1034,10.1422,1892200.0],["2009-04-23",10.1351,10.2021,10.1034,10.1739,1881000.0],["2009-04-24",10.1739,10.2585,10.0787,10.195,1830200.0],["2009-04-27",10.1457,10.2937,10.1069,10.2021,2037600.0],["2009-04-28",10.1281,10.2726,10.0752,10.195,1821000.0],["2009-04-29",10.2514,10.3008,10.1986,10.2373,1891000.0],["2009-04-30",10.329,10.4348,10.2373,10.3819,2661800.0],["2009-05-01",10.403,10.4136,10.3008,10.3995,1113800.0],["2009-05-04",10.4524,10.8084,10.3431,10.7309,2504400.0],["2009-05-05",10.678,10.7485,10.5758,10.5969,1272800.0],["2009-05-06",10.6674,10.6674,10.4594,10.5969,1798800.0],["2009-05-07",10.6569,10.7873,10.5722,10.7873,2603200.0],["2009-05-08",10.7943,10.9671,10.752,10.8895,2199000.0],["2009-05-11",10.7626,10.9142,10.7626,10.8155,1170400.0],["2009-05-12",10.9248,11.1081,10.8437,11.101,1805400.0],["2009-05-13",11.0305,11.1363,10.9882,11.0376,1548400.0],["2009-05-14",11.0305,11.1257,10.9565,11.0693,2176000.0],["2009-05-15",11.0341,11.0623,10.893,10.9882,1498600.0],["2009-05-18",11.0552,11.0587,10.9248,11.0517,1267000.0],["2009-05-19",11.0094,11.0094,10.7626,10.9107,1912400.0],["2009-05-20",10.9177,10.9353,10.7838,10.8261,1788400.0],["2009-05-21",10.7238,10.7661,10.611,10.745,1569400.0],["2009-05-22",10.745,10.9671,10.7415,10.886,1187400.0],["2009-05-26",10.8507,10.9812,10.7767,10.9107,1540000.0],["2009-05-27",10.8825,10.9107,10.678,10.678,1334600.0],["2009-05-28",10.7238,10.8155,10.5722,10.6427,2167000.0],["2009-05-29",10.7344,10.7591,10.6357,10.7591,1968800.0],["2009-06-01",10.8014,10.8825,10.7203,10.7485,2213600.0],["2009-06-02",10.7097,10.9177,10.7097,10.8366,2290200.0],["2009-06-03",10.7873,10.8507,10.7661,10.8402,1244600.0],["2009-06-04",10.7979,10.9248,10.7485,10.8966,1161000.0],["2009-06-05",10.96,10.9776,10.8437,10.8719,1307000.0],["2009-06-08",10.886,11.0023,10.8507,10.9459,1175800.0],["2009-06-09",10.953,10.9847,10.8437,10.8825,775200.0],["2009-06-10",10.953,10.9953,10.7556,10.8719,818000.0],["2009-06-11",10.8754,11.094,10.8613,10.9988,1419600.0],["2009-06-12",10.9812,11.2808,10.9354,11.2702,1667400.0],["2009-06-15",11.1927,11.1927,11.0235,11.0693,1192200.0],["2009-06-16",11.0764,11.1504,10.8754,10.9494,1147400.0],["2009-06-17",10.9318,11.168,10.9318,11.0305,1034000.0],["2009-06-18",11.0305,11.3584,11.0305,11.3302,1202800.0],["2009-06-19",11.3654,11.4712,11.2984,11.3513,2065400.0],["2009-06-22",11.302,11.6545,11.2808,11.5628,1869000.0],["2009-06-23",11.5805,11.7074,11.4923,11.5417,1572600.0],["2009-06-24",11.6228,11.6228,11.309,11.3972,2657600.0],["2009-06-25",11.2984,11.4923,11.1574,11.3901,3245800.0],["2009-06-26",11.3901,11.5452,11.3231,11.4747,5778400.0],["2009-06-29",11.517,11.5911,11.4148,11.5487,1771200.0],["2009-06-30",11.5664,11.6122,11.4077,11.4677,1871600.0],["2009-07-01",11.6133,11.8548,11.5458,11.8086,1762400.0],["2009-07-02",11.7127,11.8441,11.6062,11.6488,2203600.0],["2009-07-06",11.6062,11.837,11.5707,11.8299,2503800.0],["2009-07-07",11.766,11.8406,11.56,11.5742,1823200.0],["2009-07-08",11.5529,11.6772,11.4854,11.6381,2343800.0],["2009-07-09",11.6097,11.6452,11.4464,11.5387,1440800.0],["2009-07-10",11.5067,11.6062,11.4748,11.528,928600.0],["2009-07-13",11.5174,11.6346,11.457,11.6026,1248800.0],["2009-07-14",11.6133,11.6736,11.5849,11.6736,1092800.0],["2009-07-15",11.7056,11.8157,11.6523,11.8157,1320600.0],["2009-07-16",11.7944,11.8512,11.7376,11.8335,862800.0],["2009-07-17",11.8264,11.8264,11.5813,11.6346,1620400.0],["2009-07-20",11.6346,11.6665,11.4357,11.6026,1831600.0],["2009-07-21",11.6807,11.7305,11.528,11.6097,1150400.0],["2009-07-22",11.6204,11.7305,11.5458,11.6736,971200.0],["2009-07-23",11.6985,11.9151,11.6417,11.7376,1310000.0],["2009-07-24",11.7127,11.798,11.5778,11.7163,984200.0],["2009-07-27",11.7198,11.7624,11.4712,11.6097,1178800.0],["2009-07-28",11.6381,11.6701,11.5636,11.6594,909800.0],["2009-07-29",11.6239,11.6807,11.528,11.592,833800.0],["2009-07-30",11.6346,11.7269,11.5742,11.6062,1098600.0],["2009-07-31",11.6523,11.6701,11.4286,11.4428,1363800.0],["2009-08-03",11.5422,11.5422,11.3469,11.489,1713800.0],["2009-08-04",11.4464,11.5387,11.4002,11.4641,1136800.0],["2009-08-05",11.4428,11.5245,11.3824,11.4037,1103000.0],["2009-08-06",11.4606,11.4783,11.2297,11.283,1524000.0],["2009-08-07",11.3576,11.3895,11.2333,11.2475,1094400.0],["2009-08-10",11.2333,11.3256,11.1871,11.3114,1028200.0],["2009-08-11",11.2723,11.4073,11.2262,11.3576,1616800.0],["2009-08-12",11.2794,11.4286,11.2439,11.2901,1563000.0],["2009-08-13",11.3505,11.3505,11.1338,11.2084,1312800.0],["2009-08-14",11.2617,11.2972,11.1622,11.2901,1281400.0],["2009-08-17",11.2617,11.2617,11.1232,11.148,1310400.0],["2009-08-18",11.18,11.2049,11.1161,11.1587,812200.0],["2009-08-19",11.1196,11.3221,11.1054,11.2865,700400.0],["2009-08-20",11.2688,11.4037,11.212,11.3789,814000.0],["2009-08-21",11.4393,11.5849,11.3434,11.5565,900400.0],["2009-08-24",11.6275,11.6275,11.4535,11.5565,635200.0],["2009-08-25",11.5671,11.6417,11.4996,11.5316,917200.0],["2009-08-26",11.5351,11.6133,11.4854,11.5422,652200.0],["2009-08-27",11.4641,11.5458,11.4392,11.5174,695400.0],["2009-08-28",11.5351,11.6168,11.3931,11.4819,870200.0],["2009-08-31",11.4641,11.5778,11.4428,11.5671,1199400.0],["2009-09-01",11.528,11.6204,11.5067,11.5671,1704200.0],["2009-09-02",11.5778,11.631,11.4854,11.5138,1716000.0],["2009-09-03",11.5387,11.631,11.4641,11.6239,1786000.0],["2009-09-04",11.6062,11.6594,11.5742,11.6488,841400.0],["2009-09-08",11.7198,12.0039,11.6843,12.0039,1607200.0],["2009-09-09",11.972,11.9897,11.8299,11.8761,1245800.0],["2009-09-10",11.8512,11.8832,11.7376,11.8619,2066800.0],["2009-09-11",11.8619,11.9045,11.805,11.8938,993400.0],["2009-09-14",11.8335,11.9436,11.8121,11.9436,833400.0],["2009-09-15",11.9436,11.9933,11.8796,11.9791,1007200.0],["2009-09-16",12.0181,12.0643,11.9613,12.0608,1208800.0],["2009-09-17",12.0714,12.075,11.9897,12.0288,1100000.0],["2009-09-18",11.9826,12.4443,11.9791,12.4443,2450000.0],["2009-09-21",12.3946,12.4372,12.2525,12.2916,1934000.0],["2009-09-22",12.3981,12.3981,12.1069,12.1353,1634400.0],["2009-09-23",12.1282,12.5011,12.0785,12.3413,1992000.0],["2009-09-24",12.4372,12.5295,11.9791,12.0394,3454600.0],["2009-09-25",12.0892,12.0998,11.8974,11.9649,1849000.0],["2009-09-28",12.0288,12.1851,11.9187,12.0821,1279000.0],["2009-09-29",12.1282,12.1566,12.0217,12.0927,1124600.0],["2009-09-30",12.1464,12.2036,12.0498,12.1392,1296200.0],["2009-10-01",12.0534,12.1142,11.9568,11.9854,1766000.0],["2009-10-02",11.9175,12.014,11.8996,11.9461,1126200.0],["2009-10-05",11.9532,11.964,11.7815,11.9353,1277400.0],["2009-10-06",11.8996,12.1213,11.8996,12.0176,1121800.0],["2009-10-07",12.0033,12.0426,11.9461,11.9961,779600.0],["2009-10-08",12.0212,12.0319,11.9353,12.0283,1306600.0],["2009-10-09",12.0391,12.057,11.9175,12.0426,643200.0],["2009-10-12",12.0677,12.1428,12.0355,12.0677,487000.0],["2009-10-13",12.0641,12.0999,12.0176,12.0641,988600.0],["2009-10-14",12.1106,12.1464,12.0033,12.107,1084800.0],["2009-10-15",12.0963,12.293,12.0641,12.2787,1272800.0],["2009-10-16",12.2394,12.4003,12.175,12.3538,2008000.0],["2009-10-19",12.4289,12.6435,12.3574,12.5362,1814800.0],["2009-10-20",12.504,12.5577,12.4611,12.5326,1550400.0],["2009-10-21",12.6256,12.7651,12.504,12.5076,1476400.0],["2009-10-22",12.5076,12.5076,12.2608,12.3753,1520800.0],["2009-10-23",12.411,12.411,12.2215,12.2966,852400.0],["2009-10-26",12.293,12.4182,12.1929,12.2358,923800.0],["2009-10-27",12.2465,12.4039,12.2322,12.3753,1408400.0],["2009-10-28",12.3645,12.4611,12.3288,12.3717,2151200.0],["2009-10-29",12.4325,12.5398,12.3788,12.5326,1582400.0],["2009-10-30",12.454,12.6042,12.454,12.5219,2919000.0],["2009-11-02",12.5291,12.6256,12.4897,12.5326,2108000.0],["2009-11-03",12.4718,12.4862,12.2859,12.4468,1187400.0],["2009-11-04",12.479,12.5362,12.3824,12.4504,1124600.0],["2009-11-05",12.4826,12.5255,12.4397,12.5255,1501600.0],["2009-11-06",12.4718,12.5577,12.4289,12.5398,1072600.0],["2009-11-09",12.5791,12.7115,12.5541,12.7115,1125400.0],["2009-11-10",12.6936,12.8045,12.6543,12.7687,1331000.0],["2009-11-11",12.7508,12.808,12.7043,12.7616,515800.0],["2009-11-12",12.7723,12.876,12.7437,12.8045,1892800.0],["2009-11-13",12.8653,12.8653,12.7401,12.851,632200.0],["2009-11-16",12.8581,12.9654,12.8224,12.9654,1278800.0],["2009-11-17",12.9154,12.9511,12.8689,12.9404,1099600.0],["2009-11-18",12.8832,12.9118,12.8331,12.8617,831800.0],["2009-11-19",12.8081,12.8939,12.6829,12.8724,756400.0],["2009-11-20",12.8367,12.9297,12.8152,12.8617,1399800.0],["2009-11-23",12.876,13.0441,12.8653,13.037,1149200.0],["2009-11-24",13.0405,13.0942,12.969,13.0262,786800.0],["2009-11-25",13.0262,13.0548,12.9618,12.9905,724200.0],["2009-11-27",12.8116,12.8796,12.7008,12.7973,388600.0],["2009-11-30",12.783,12.8474,12.7079,12.7616,1230200.0],["2009-12-01",12.8188,13.0119,12.8188,12.9547,1290000.0],["2009-12-02",12.969,13.062,12.969,13.0513,820400.0],["2009-12-03",13.0262,13.0763,12.9225,12.9404,757400.0],["2009-12-04",13.0298,13.1049,12.944,13.0584,851200.0],["2009-12-07",13.0799,13.1621,13.0334,13.1192,797000.0],["2009-12-08",13.0477,13.0835,12.8832,12.9654,721000.0],["2009-12-09",12.9332,12.9618,12.8367,12.9118,732800.0],["2009-12-10",12.9797,13.0083,12.9118,12.9332,837600.0],["2009-12-11",12.9475,13.0548,12.9297,12.944,999800.0],["2009-12-14",13.0048,13.0119,12.9332,12.9583,934800.0],["2009-12-15",12.9011,12.9619,12.8402,12.9046,717800.0],["2009-12-16",12.9189,12.9976,12.8903,12.9082,808800.0],["2009-12-17",12.8939,12.9261,12.7651,12.7973,1138400.0],["2009-12-18",12.8617,12.8975,12.6543,12.851,1422200.0],["2009-12-21",12.9046,12.994,12.8796,12.8832,710800.0],["2009-12-22",12.8724,12.9118,12.8224,12.8545,1541200.0],["2009-12-23",12.8939,12.8975,12.8188,12.8617,1337800.0],["2009-12-24",12.901,12.9976,12.8867,12.994,198800.0],["2009-12-28",12.9976,13.0548,12.9976,13.0334,623400.0],["2009-12-29",13.055,13.1559,13.055,13.1234,786600.0],["2009-12-30",13.091,13.1595,13.0838,13.1234,510000.0],["2009-12-31",13.1559,13.1559,13.0154,13.0154,788600.0],["2010-01-04",13.1162,13.1162,12.9902,13.0766,980000.0],["2010-01-05",13.0478,13.0838,12.9902,13.0406,1097400.0],["2010-01-06",13.0334,13.1054,12.9721,13.091,1175800.0],["2010-01-07",13.1234,13.2027,13.0334,13.1919,1399800.0],["2010-01-08",13.1883,13.2279,13.0478,13.2279,1332600.0],["2010-01-11",13.2207,13.39,13.2135,13.336,1019800.0],["2010-01-12",13.2783,13.4621,13.2639,13.4585,997800.0],["2010-01-13",13.4909,13.6746,13.4909,13.5809,1559000.0],["2010-01-14",13.4945,13.5773,13.4765,13.5665,870200.0],["2010-01-15",13.5629,13.6746,13.4332,13.5413,1680400.0],["2010-01-19",13.5377,13.6134,13.4837,13.5953,926800.0],["2010-01-20",13.5737,13.5737,13.3648,13.4332,874400.0],["2010-01-21",13.4621,13.5954,13.3,13.3432,1438400.0],["2010-01-22",13.3432,13.4549,13.2423,13.2459,891800.0],["2010-01-25",13.3,13.4152,13.2279,13.408,1085000.0],["2010-01-26",13.3468,13.3828,13.2639,13.3612,1256600.0],["2010-01-27",13.3756,13.5557,13.3108,13.5233,2097200.0],["2010-01-28",13.599,13.599,13.073,13.1306,3144600.0],["2010-01-29",13.1991,13.3288,13.0046,13.0766,2236800.0],["2010-02-01",13.1198,13.1991,13.0442,13.1775,835200.0],["2010-02-02",13.2243,13.3324,13.1559,13.3288,1043400.0],["2010-02-03",13.2675,13.2675,13.1162,13.1451,1174800.0],["2010-02-04",13.0982,13.0982,12.8569,12.8821,1514400.0],["2010-02-05",12.8641,12.9181,12.7992,12.8857,2483400.0],["2010-02-08",12.8749,12.9541,12.774,12.81,1246200.0],["2010-02-09",12.8641,12.9613,12.7524,12.9145,1413600.0],["2010-02-10",12.9325,12.9685,12.8316,12.9397,1510000.0],["2010-02-11",12.9505,12.9613,12.7524,12.9541,1362400.0],["2010-02-12",12.8965,13.037,12.8641,12.9974,1549600.0],["2010-02-16",13.0586,13.1775,12.9505,13.1775,1226600.0],["2010-02-17",13.1847,13.4332,13.1847,13.372,1371400.0],["2010-02-18",13.3684,13.5665,13.3684,13.5485,1000200.0],["2010-02-19",13.5305,13.6422,13.4837,13.6026,1083400.0],["2010-02-22",13.6062,13.6386,13.4621,13.4981,1014200.0],["2010-02-23",13.4981,13.5593,13.3648,13.3828,1344200.0],["2010-02-24",13.4224,13.4585,13.2964,13.4224,1123000.0],["2010-02-25",13.3,13.3684,13.2207,13.3648,1467600.0],["2010-02-26",13.3972,13.408,13.2747,13.3684,1030000.0],["2010-03-01",13.4188,13.4549,13.3216,13.4477,811200.0],["2010-03-02",13.4873,13.6386,13.4729,13.5881,1297200.0],["2010-03-03",13.6206,13.6746,13.5521,13.6242,731400.0],["2010-03-04",13.6746,13.6854,13.5629,13.653,1551000.0],["2010-03-05",13.689,13.689,13.5629,13.689,1834000.0],["2010-03-08",13.6566,13.689,13.5485,13.6026,1128200.0],["2010-03-09",13.5521,13.689,13.5485,13.6782,1422400.0],["2010-03-10",13.6566,13.743,13.6422,13.725,1625800.0],["2010-03-11",13.6746,13.7971,13.6638,13.7971,966800.0],["2010-03-12",13.7935,13.8403,13.7502,13.8007,961200.0],["2010-03-15",13.8043,13.952,13.8043,13.9268,1578000.0],["2010-03-16",13.9376,13.9376,13.8763,13.916,1714400.0],["2010-03-17",13.9376,14.0096,13.8799,14.0096,1049600.0],["2010-03-18",13.9844,14.0745,13.9808,13.9952,975200.0],["2010-03-19",14.0889,14.1177,13.9808,14.0889,1980000.0],["2010-03-22",14.0709,14.1933,13.9916,14.1933,1601600.0],["2010-03-23",14.1825,14.305,14.1213,14.305,1178600.0],["2010-03-24",14.2582,14.269,14.1177,14.1825,2077000.0],["2010-03-25",14.1177,14.1933,13.671,13.6998,5215000.0],["2010-03-26",13.6854,13.8223,13.5269,13.5557,1930000.0],["2010-03-29",13.6098,13.6818,13.5485,13.635,1701800.0],["2010-03-30",13.6782,13.7935,13.6782,13.7935,1525400.0],["2010-03-31",13.7863,13.8835,13.7286,13.8187,1466800.0],["2010-04-01",13.8799,13.9304,13.8331,13.898,991400.0],["2010-04-05",13.916,13.9232,13.707,13.7394,1151800.0],["2010-04-06",13.689,13.8259,13.689,13.8223,1159600.0],["2010-04-07",13.7683,13.8079,13.7034,13.7502,1245800.0],["2010-04-08",13.7829,13.8736,13.7394,13.8373,1268600.0],["2010-04-09",13.8736,13.9389,13.8155,13.9389,759000.0],["2010-04-12",13.9606,13.986,13.8881,13.9171,914000.0],["2010-04-13",13.8663,13.9642,13.83,13.9316,803600.0],["2010-04-14",13.9389,13.9534,13.8373,13.8772,1244800.0],["2010-04-15",13.8772,14.0078,13.7793,14.0078,1468200.0],["2010-04-16",13.9933,14.0513,13.9643,14.015,2070800.0],["2010-04-19",13.9534,14.0586,13.899,14.0586,1008800.0],["2010-04-20",14.0803,14.1637,14.0259,14.1565,1342800.0],["2010-04-21",14.1637,14.2834,14.1384,14.2073,1606200.0],["2010-04-22",14.1782,14.3088,14.1166,14.3088,1752800.0],["2010-04-23",14.2726,14.3233,14.142,14.3233,1217200.0],["2010-04-26",14.3741,14.4503,14.3233,14.3415,1182000.0],["2010-04-27",14.3125,14.356,14.1384,14.1456,1968600.0],["2010-04-28",14.1782,14.2508,14.0586,14.1746,1074800.0],["2010-04-29",14.2145,14.4539,14.1855,14.4249,982800.0],["2010-04-30",14.472,14.5772,14.3415,14.3523,1595400.0],["2010-05-03",14.3632,14.4249,14.327,14.3669,1946600.0],["2010-05-04",14.2544,14.3487,14.1964,14.2907,1571800.0],["2010-05-05",14.2,14.3487,14.2,14.3052,1116000.0],["2010-05-06",14.3052,14.3306,13.6886,14.0005,2712000.0],["2010-05-07",13.9715,14.0332,13.7466,13.7648,3046400.0],["2010-05-10",14.0658,14.3016,14.0658,14.2544,1473600.0],["2010-05-11",14.1456,14.3814,14.1456,14.2653,1085600.0],["2010-05-12",14.3052,14.3741,14.2181,14.356,1124800.0],["2010-05-13",14.3197,14.4938,14.3161,14.3342,1218000.0],["2010-05-14",14.3088,14.3705,14.2145,14.2472,1914800.0],["2010-05-17",14.2762,14.4104,14.2181,14.3705,1597800.0],["2010-05-18",14.4104,14.4539,14.1565,14.1891,1838000.0],["2010-05-19",14.1021,14.2907,14.0477,14.2036,1947000.0],["2010-05-20",14.0005,14.0803,13.9062,13.9643,2654600.0],["2010-05-21",13.8228,14.0622,13.6705,14.0549,2581200.0],["2010-05-24",13.9788,14.0658,13.899,13.9679,1712800.0],["2010-05-25",13.7394,13.7539,13.4855,13.7466,2861000.0],["2010-05-26",13.8337,13.986,13.7067,13.8119,2958600.0],["2010-05-27",13.9824,14.0694,13.8554,14.0694,1533200.0],["2010-05-28",14.0368,14.0658,13.9171,13.9896,1666600.0],["2010-06-01",13.8845,14.1021,13.8736,13.9352,1267000.0],["2010-06-02",13.9534,14.2653,13.9389,14.2653,1398000.0],["2010-06-03",14.2726,14.4031,14.2508,14.3995,1524400.0],["2010-06-04",14.2109,14.2653,14.0078,14.0404,1939800.0],["2010-06-07",14.0803,14.171,13.9896,14.0005,1065600.0],["2010-06-08",14.0005,14.1674,13.9461,14.1529,1806600.0],["2010-06-09",14.2544,14.2653,14.0839,14.142,1684800.0],["2010-06-10",14.2907,14.4539,14.2653,14.4467,1719800.0],["2010-06-11",14.3705,14.4684,14.2145,14.3922,1424600.0],["2010-06-14",14.4358,14.4974,14.3523,14.3669,2269800.0],["2010-06-15",14.4467,14.6062,14.3777,14.599,1774200.0],["2010-06-16",14.4974,14.6316,14.4466,14.5881,1656600.0],["2010-06-17",14.5518,14.7876,14.5482,14.7876,1831200.0],["2010-06-18",14.7404,14.7731,14.6534,14.7042,1657400.0],["2010-06-21",14.6316,14.7658,14.3995,14.472,2156400.0],["2010-06-22",14.4539,14.5265,14.3415,14.3451,1756800.0],["2010-06-23",14.3777,14.4068,14.1855,14.2073,3137600.0],["2010-06-24",14.2617,14.6316,14.0876,14.1311,6765600.0],["2010-06-25",14.3669,14.3669,14.0586,14.1347,4831600.0],["2010-06-28",14.1819,14.2871,14.0912,14.2435,1744400.0],["2010-06-29",14.1202,14.1746,13.9352,13.9933,1736400.0],["2010-06-30",13.9425,13.9643,13.7648,13.7684,1606400.0],["2010-07-01",13.8232,13.8268,13.6552,13.7903,2764200.0],["2010-07-02",13.7903,13.8086,13.6479,13.7063,2051000.0],["2010-07-06",13.8305,13.9254,13.7538,13.8524,1430200.0],["2010-07-07",13.856,14.0825,13.8232,14.0825,2364200.0],["2010-07-08",14.1226,14.1226,13.9364,13.9619,2123600.0],["2010-07-09",13.962,14.0204,13.9181,13.9839,1384000.0],["2010-07-12",13.9254,14.0569,13.9072,14.0459,1681600.0],["2010-07-13",14.1665,14.2212,14.1044,14.1299,1909800.0],["2010-07-14",14.1226,14.2687,14.108,14.2687,1763000.0],["2010-07-15",14.2541,14.3199,14.1336,14.2395,1186600.0],["2010-07-16",14.1993,14.2249,14.0058,14.0313,1347800.0],["2010-07-19",14.0313,14.108,13.9875,14.0277,685600.0],["2010-07-20",13.9473,14.2103,13.9145,14.2066,1131600.0],["2010-07-21",14.2432,14.2943,14.0898,14.1263,1613000.0],["2010-07-22",14.1993,14.2651,14.1263,14.1957,1968400.0],["2010-07-23",14.1993,14.2614,14.1519,14.2359,1437800.0],["2010-07-26",14.2724,14.3966,14.2687,14.3966,1258000.0],["2010-07-27",14.4367,14.5755,14.3783,14.5755,2038000.0],["2010-07-28",14.5791,14.5791,14.3929,14.4294,1201600.0],["2010-07-29",14.4586,14.4659,14.1628,14.2066,1098000.0],["2010-07-30",14.0752,14.3819,14.0752,14.3637,1464000.0],["2010-08-02",14.4988,14.5426,14.4002,14.5025,1824200.0],["2010-08-03",14.4513,14.5901,14.4185,14.5426,1486800.0],["2010-08-04",14.5353,14.7398,14.5244,14.7179,1316800.0],["2010-08-05",14.6741,14.6741,14.4258,14.4696,1124800.0],["2010-08-06",14.371,14.4659,14.203,14.36,1584200.0],["2010-08-09",14.4258,14.539,14.371,14.4586,870200.0],["2010-08-10",14.3856,14.6157,14.371,14.5463,904200.0],["2010-08-11",14.371,14.4915,14.2943,14.4331,1452600.0],["2010-08-12",14.3381,14.5682,14.2979,14.5572,1353800.0],["2010-08-13",14.5171,14.5901,14.4623,14.5171,763200.0],["2010-08-16",14.4586,14.5098,14.3491,14.4915,1309000.0],["2010-08-17",14.5901,14.78,14.4878,14.7106,1352400.0],["2010-08-18",14.7362,14.8713,14.6741,14.8421,1207600.0],["2010-08-19",14.7654,14.8567,14.6631,14.8129,2315600.0],["2010-08-20",14.7691,14.948,14.7362,14.9371,2562000.0],["2010-08-23",14.959,14.9955,14.7946,14.8019,1630000.0],["2010-08-24",14.7581,14.7618,14.4185,14.4732,3441400.0],["2010-08-25",14.4221,14.4952,14.3673,14.4586,1907400.0],["2010-08-26",14.5134,14.5171,14.3856,14.4477,2080600.0],["2010-08-27",14.4988,14.6595,14.3783,14.6449,1358200.0],["2010-08-30",14.6741,14.7106,14.5098,14.5207,1238600.0],["2010-08-31",14.4988,14.6339,14.4586,14.5609,1134000.0],["2010-09-01",14.7143,14.7691,14.6084,14.7398,1389600.0],["2010-09-02",14.7545,14.7983,14.6668,14.7983,1167200.0],["2010-09-03",14.8238,14.8421,14.7581,14.8092,1369000.0],["2010-09-07",14.7983,14.8896,14.7216,14.8165,765800.0],["2010-09-08",14.8896,15.0028,14.8786,14.9809,1124600.0],["2010-09-09",15.0868,15.0904,14.9407,14.9407,1170200.0],["2010-09-10",14.9918,15.0211,14.9151,14.9261,1147400.0],["2010-09-13",15.0247,15.043,14.8202,14.8786,1422400.0],["2010-09-14",14.8786,14.9371,14.8275,14.8859,1509000.0],["2010-09-15",14.8859,15.0174,14.8531,14.9553,1149800.0],["2010-09-16",14.9115,14.9809,14.875,14.9626,1060400.0],["2010-09-17",15.032,15.1416,14.9845,15.0612,1519000.0],["2010-09-20",15.1197,15.1781,15.0685,15.1598,1195800.0],["2010-09-21",15.1233,15.1489,14.9772,15.1087,1351800.0],["2010-09-22",15.127,15.2073,15.0978,15.1087,1073200.0],["2010-09-23",15.032,15.1124,14.9663,14.9918,1057200.0],["2010-09-24",15.1087,15.2548,15.1087,15.2365,1001000.0],["2010-09-27",15.2657,15.2657,15.127,15.1416,971000.0],["2010-09-28",15.1744,15.1891,14.8786,15.0101,2769200.0],["2010-09-29",14.9991,15.0758,14.948,15.0101,1429800.0],["2010-09-30",15.3936,15.6492,15.2219,15.3534,4094600.0],["2010-10-01",15.4593,15.4593,15.1343,15.2146,2165200.0],["2010-10-04",15.2219,15.3242,15.1379,15.1781,1342800.0],["2010-10-05",15.2548,15.3278,15.1927,15.2256,1836200.0],["2010-10-06",15.2623,15.424,15.2623,15.3248,1078400.0],["2010-10-07",15.3873,15.435,15.288,15.3138,1336600.0],["2010-10-08",15.3395,15.3542,15.2586,15.3211,1243800.0],["2010-10-11",15.3395,15.4792,15.3322,15.4645,1539400.0],["2010-10-12",15.4314,15.4644,15.3542,15.4497,1546000.0],["2010-10-13",15.5049,15.6556,15.4571,15.6188,1232400.0],["2010-10-14",15.6261,15.7254,15.5931,15.6445,938800.0],["2010-10-15",15.7438,15.7805,15.6115,15.7732,1716000.0],["2010-10-18",15.7732,15.8797,15.6776,15.8761,1474800.0],["2010-10-19",15.7548,15.8393,15.5416,15.6225,1621800.0],["2010-10-20",15.6739,15.7768,15.6703,15.7291,755800.0],["2010-10-21",15.7731,15.8724,15.7217,15.8172,1036400.0],["2010-10-22",15.865,15.9496,15.8136,15.9496,1351800.0],["2010-10-25",16.0377,16.0561,15.865,15.8724,1310000.0],["2010-10-26",15.8577,15.9312,15.8173,15.9238,1238200.0],["2010-10-27",15.8393,15.843,15.6629,15.7915,993000.0],["2010-10-28",15.8614,15.9863,15.8246,15.9826,1483800.0],["2010-10-29",15.99,16.2546,15.8981,16.2436,2074000.0],["2010-11-01",16.2472,16.2619,16.0414,16.159,1667600.0],["2010-11-02",16.2436,16.306,16.1149,16.1774,835600.0],["2010-11-03",16.1774,16.2583,16.0231,16.1664,1103000.0],["2010-11-04",16.273,16.3942,16.2289,16.3942,1180000.0],["2010-11-05",16.3979,16.4494,16.3171,16.4273,757800.0],["2010-11-08",16.2068,16.4751,16.2068,16.4677,1161800.0],["2010-11-09",16.3575,16.4273,16.2877,16.3244,1394000.0],["2010-11-10",16.3465,16.3465,16.1811,16.2583,1771000.0],["2010-11-11",16.1774,16.2546,16.1627,16.1811,1364200.0],["2010-11-12",16.1113,16.1554,16.0157,16.0451,1216600.0],["2010-11-15",16.0745,16.1884,16.0524,16.1002,935000.0],["2010-11-16",16.0488,16.0708,15.8797,15.9349,788600.0],["2010-11-17",15.9496,16.0745,15.9165,15.9863,989200.0],["2010-11-18",16.0635,16.2436,16.0635,16.2289,704200.0],["2010-11-19",16.2436,16.2509,16.148,16.2142,1266000.0],["2010-11-22",16.1333,16.2987,16.1333,16.273,801000.0],["2010-11-23",16.1554,16.1554,16.0451,16.1296,1031800.0],["2010-11-24",16.2252,16.3428,16.17,16.3428,1065000.0],["2010-11-26",16.2619,16.3575,16.1958,16.2693,630000.0],["2010-11-29",16.1737,16.2877,16.0231,16.2252,1403800.0],["2010-11-30",16.1149,16.2289,16.0341,16.1737,1505000.0],["2010-12-01",16.3391,16.4346,16.2509,16.317,1292200.0],["2010-12-02",16.3501,16.8867,16.3501,16.8646,3483400.0],["2010-12-03",16.7323,17.0227,16.7323,17.0006,1928600.0],["2010-12-06",16.9418,17.008,16.861,16.9565,1700000.0],["2010-12-07",17.0925,17.2468,16.9859,17.1072,4852600.0],["2010-12-08",17.0888,17.1476,17.0006,17.0374,1458200.0],["2010-12-09",17.1072,17.1292,16.9822,17.0741,736400.0],["2010-12-10",17.0337,17.0998,17.0043,17.0925,875600.0],["2010-12-13",17.1109,17.2138,16.9786,17.0668,1183200.0],["2010-12-14",17.1219,17.2726,17.1219,17.2174,724400.0],["2010-12-15",17.1917,17.2726,17.1513,17.2027,1204200.0],["2010-12-16",17.199,17.4085,17.188,17.4085,1314800.0],["2010-12-17",17.3828,17.5482,17.3277,17.5335,1764200.0],["2010-12-20",17.5445,17.5776,17.3718,17.4012,1057000.0],["2010-12-21",17.4269,17.5335,17.2468,17.2836,1031200.0],["2010-12-22",17.3203,17.3534,17.1109,17.2505,1042000.0],["2010-12-23",17.2101,17.335,17.2101,17.2248,892400.0],["2010-12-27",17.2064,17.2873,17.1513,17.2505,640600.0],["2010-12-28",17.2468,17.3424,17.1697,17.2505,479000.0],["2010-12-29",17.3466,17.3466,17.2209,17.2653,602000.0],["2010-12-30",17.232,17.3134,17.232,17.2653,808400.0],["2010-12-31",17.2357,17.2875,17.195,17.2024,551000.0],["2011-01-03",17.2875,17.2986,17.1396,17.1914,1023200.0],["2011-01-04",17.2172,17.232,16.9843,17.0361,1052000.0],["2011-01-05",16.9399,17.0287,16.8697,16.8993,1513000.0],["2011-01-06",16.8882,17.0065,16.7662,16.7958,1453400.0],["2011-01-07",16.8217,16.8993,16.6701,16.707,1630600.0],["2011-01-10",16.6775,16.8512,16.6738,16.8253,884400.0],["2011-01-11",16.8438,16.9621,16.829,16.8993,1156400.0],["2011-01-12",16.8549,17.0139,16.8549,16.9695,938600.0],["2011-01-13",16.988,17.0139,16.9547,16.9843,1158600.0],["2011-01-14",16.9954,17.0065,16.8475,16.988,1479600.0],["2011-01-18",16.9326,17.1692,16.9326,17.1507,1661800.0],["2011-01-19",17.1359,17.2986,17.062,17.0989,1479000.0],["2011-01-20",17.0767,17.2653,17.0767,17.1877,1475600.0],["2011-01-21",17.2209,17.2801,17.1507,17.1803,1870200.0],["2011-01-24",17.1951,17.2357,16.9991,17.0065,1502800.0],["2011-01-25",16.9769,17.147,16.94,17.1248,1572800.0],["2011-01-26",17.1211,17.1655,16.5333,16.5407,2698600.0],["2011-01-27",16.5333,16.7366,16.5333,16.6923,3078200.0],["2011-01-28",16.7033,16.7884,16.4519,16.4556,2733400.0],["2011-01-31",16.4815,16.5961,16.256,16.341,2166000.0],["2011-02-01",16.4261,16.4889,16.3262,16.4076,1462400.0],["2011-02-02",16.3669,16.4593,16.3669,16.3928,1394200.0],["2011-02-03",16.4076,16.5591,16.3928,16.5148,1339200.0],["2011-02-04",16.5407,16.6405,16.4371,16.6183,1432800.0],["2011-02-07",16.6331,16.6553,16.4963,16.5555,956800.0],["2011-02-08",16.5592,16.6368,16.4445,16.5037,1579000.0],["2011-02-09",16.4926,16.5481,16.3928,16.537,2235400.0],["2011-02-10",16.5037,16.6035,16.4519,16.6035,1805800.0],["2011-02-11",16.5185,16.707,16.4852,16.6738,1118200.0],["2011-02-14",16.6257,16.7033,16.5739,16.6738,1206800.0],["2011-02-15",16.6368,16.8882,16.6257,16.8882,1648200.0],["2011-02-16",16.903,16.9289,16.7773,16.8697,1119200.0],["2011-02-17",16.8623,17.0065,16.8475,16.9954,819200.0],["2011-02-18",16.9806,17.0398,16.8771,17.0287,1213000.0],["2011-02-22",16.8919,17.0989,16.8771,17.0065,1019800.0],["2011-02-23",17.0139,17.232,16.9769,17.1692,1450400.0],["2011-02-24",17.1359,17.3984,17.1359,17.3836,2420200.0],["2011-02-25",17.4095,17.5352,17.354,17.5019,948600.0],["2011-02-28",17.5278,17.6313,17.4908,17.6165,1197600.0],["2011-03-01",17.6461,17.6941,17.4797,17.5463,1989400.0],["2011-03-02",17.4871,17.6165,17.4538,17.5869,1373800.0],["2011-03-03",17.7015,17.9788,17.6646,17.9382,1614400.0],["2011-03-04",17.9308,17.9788,17.72,17.8051,1206800.0],["2011-03-07",17.8827,17.8864,17.598,17.6313,1850600.0],["2011-03-08",17.6905,17.9234,17.635,17.8679,1439600.0],["2011-03-09",17.8346,18.0639,17.8346,18.0491,792600.0],["2011-03-10",17.9308,17.9936,17.8494,17.8827,1051400.0],["2011-03-11",17.9345,18.0897,17.8716,18.0639,1005000.0],["2011-03-14",18.0084,18.0343,17.8531,17.9012,1238800.0],["2011-03-15",17.6905,17.8273,17.5389,17.7644,1755600.0],["2011-03-16",17.72,17.8088,17.4575,17.55,2062800.0],["2011-03-17",17.7126,17.7718,17.635,17.7163,893400.0],["2011-03-18",17.8716,18.0897,17.8346,18.0639,1589400.0],["2011-03-21",18.1859,18.3411,18.1415,18.2709,876200.0],["2011-03-22",18.2598,18.2783,18.0823,18.0897,1071600.0],["2011-03-23",18.038,18.1526,17.9973,18.1378,1199000.0],["2011-03-24",18.1822,18.2413,18.0971,18.2154,791800.0],["2011-03-25",18.245,18.3929,18.2376,18.3411,986600.0],["2011-03-28",18.3929,18.4742,18.3374,18.3411,1606000.0],["2011-03-29",18.33,18.4668,17.7866,18.0306,3356000.0],["2011-03-30",18.1378,18.1526,17.2283,17.5241,6672600.0],["2011-03-31",17.5278,17.757,17.4982,17.6831,2171800.0],["2011-04-01",17.7422,17.794,17.672,17.7126,1912600.0],["2011-04-04",17.7015,17.7459,17.6239,17.72,1198400.0],["2011-04-05",17.6757,17.7422,17.5906,17.6387,1367600.0],["2011-04-06",17.6683,17.6942,17.5611,17.5795,1593400.0],["2011-04-07",17.6316,17.6614,17.5126,17.5907,1269200.0],["2011-04-08",17.5944,17.6762,17.4568,17.4642,1028000.0],["2011-04-11",17.6502,17.8138,17.5609,17.7097,1444400.0],["2011-04-12",17.6539,17.7506,17.6428,17.6614,1166200.0],["2011-04-13",17.6725,17.7357,17.639,17.6911,1128000.0],["2011-04-14",17.6651,17.8064,17.6428,17.7543,1875200.0],["2011-04-15",17.8027,17.8585,17.7357,17.8547,1473600.0],["2011-04-18",17.7395,17.7692,17.5349,17.5424,1444400.0],["2011-04-19",17.5312,17.6205,17.4233,17.5572,1476400.0],["2011-04-20",17.6762,17.9552,17.6465,17.9254,1598200.0],["2011-04-21",17.9737,17.9961,17.8027,17.8213,714600.0],["2011-04-25",17.8994,17.8994,17.7134,17.8287,719000.0],["2011-04-26",17.851,18.037,17.8213,17.9626,979200.0],["2011-04-27",18.0221,18.1262,17.9552,18.1188,865800.0],["2011-04-28",18.0965,18.2341,18.037,18.208,981400.0],["2011-04-29",18.1597,18.3122,18.0928,18.2676,1852000.0],["2011-05-02",18.3419,18.3419,18.2006,18.2527,700200.0],["2011-05-03",18.2229,18.3233,18.1634,18.301,1056000.0],["2011-05-04",18.3233,18.3791,18.1709,18.2415,1092800.0],["2011-05-05",18.2006,18.301,18.1039,18.1597,963800.0],["2011-05-06",18.2861,18.4052,18.1039,18.1374,817000.0],["2011-05-09",18.1188,18.2601,18.0667,18.2452,725200.0],["2011-05-10",18.2973,18.4163,18.2638,18.4014,797600.0],["2011-05-11",18.3642,18.4386,18.2601,18.3308,752200.0],["2011-05-12",18.3196,18.7138,18.3085,18.6915,1236000.0],["2011-05-13",18.7101,18.725,18.4609,18.4795,1188200.0],["2011-05-16",18.4126,18.6134,18.3233,18.5985,1822000.0],["2011-05-17",18.5911,18.7101,18.5614,18.6171,1668600.0],["2011-05-18",18.6023,18.7324,18.539,18.7138,856400.0],["2011-05-19",18.7399,18.7808,18.6729,18.7808,839400.0],["2011-05-20",18.7659,18.7771,18.6357,18.7101,764600.0],["2011-05-23",18.5651,18.6283,18.5056,18.5465,719000.0],["2011-05-24",18.5614,18.6506,18.5428,18.6506,801800.0],["2011-05-25",18.5539,18.5762,18.3642,18.3866,932600.0],["2011-05-26",18.3457,18.4461,18.275,18.4423,976800.0],["2011-05-27",18.4647,18.5725,18.4275,18.5204,469600.0],["2011-05-31",18.5985,18.6878,18.4423,18.6655,1740600.0],["2011-06-01",18.6097,18.6469,18.4684,18.4758,1377800.0],["2011-06-02",18.5018,18.513,18.2192,18.2229,1017400.0],["2011-06-03",18.0444,18.1114,17.9068,17.9217,1292200.0],["2011-06-06",17.8733,18.0704,17.8696,18.0407,1069000.0],["2011-06-07",18.0519,18.2155,17.9886,18.1039,1241400.0],["2011-06-08",18.089,18.2006,18.0147,18.1448,1067400.0],["2011-06-09",18.156,18.275,18.0704,18.1932,673600.0],["2011-06-10",18.1374,18.2006,17.9291,17.944,654200.0],["2011-06-13",18.0109,18.1895,17.918,18.1411,911000.0],["2011-06-14",18.2452,18.4014,18.156,18.3531,1170000.0],["2011-06-15",18.3047,18.3382,18.1151,18.208,900800.0],["2011-06-16",18.249,18.4275,18.1709,18.3977,823800.0],["2011-06-17",18.5018,18.6134,18.4944,18.5018,1229400.0],["2011-06-20",18.5018,18.7585,18.5018,18.7101,667200.0],["2011-06-21",18.7808,18.8477,18.7324,18.8254,636000.0],["2011-06-22",18.7547,18.8477,18.6952,18.7547,958200.0],["2011-06-23",18.6023,18.6023,18.3233,18.5762,1138800.0],["2011-06-24",18.6134,18.725,18.5242,18.5948,1578800.0],["2011-06-27",18.6432,18.7919,18.5948,18.7399,1283200.0],["2011-06-28",18.7994,18.9667,18.7696,18.8849,1618800.0],["2011-06-29",18.9072,19.0151,18.8961,18.9667,1829400.0],["2011-06-30",18.963,19.0634,18.2638,18.4349,3938200.0],["2011-07-01",18.4684,18.5688,18.2378,18.5502,1688800.0],["2011-07-05",18.539,18.5911,18.4051,18.4535,1550800.0],["2011-07-06",18.4275,18.4944,18.3382,18.4609,1276800.0],["2011-07-07",18.633,18.719,18.5133,18.6779,1686800.0],["2011-07-08",18.5058,18.5806,18.3413,18.3637,1240200.0],["2011-07-11",18.2403,18.3936,18.2216,18.2777,1028000.0],["2011-07-12",18.1804,18.4871,18.1617,18.3787,780800.0],["2011-07-13",18.4834,18.5844,18.4011,18.4609,978000.0],["2011-07-14",18.4722,18.5507,18.3861,18.4385,1024200.0],["2011-07-15",18.4535,18.4834,18.3375,18.4123,1279200.0],["2011-07-18",18.3973,18.3973,18.158,18.3338,786800.0],["2011-07-19",18.4123,18.6143,18.3487,18.6105,690000.0],["2011-07-20",18.6629,18.6928,18.5619,18.6629,949600.0],["2011-07-21",18.7003,18.8611,18.6479,18.8611,787000.0],["2011-07-22",18.8125,18.891,18.704,18.7938,736400.0],["2011-07-25",18.7003,18.8088,18.6592,18.7227,686800.0],["2011-07-26",18.7078,18.7901,18.5993,18.6292,683400.0],["2011-07-27",18.5918,18.633,18.3151,18.3413,751000.0],["2011-07-28",18.3861,18.5544,18.3338,18.36,762800.0],["2011-07-29",18.2739,18.3338,18.0757,18.1954,1055600.0],["2011-08-01",18.3375,18.3562,17.9934,18.1131,1201600.0],["2011-08-02",17.9897,18.0794,17.8289,17.8401,1074000.0],["2011-08-03",17.8438,17.8775,17.6493,17.8551,1061000.0],["2011-08-04",17.7354,17.8176,17.1818,17.1893,1570000.0],["2011-08-05",17.3875,17.5409,17.0509,17.4287,2032800.0],["2011-08-08",17.1631,17.2417,16.5498,16.5797,2083800.0],["2011-08-09",16.7442,16.9387,16.2169,16.935,2401600.0],["2011-08-10",16.748,16.9537,16.3927,16.4488,2900200.0],["2011-08-11",16.5572,17.2305,16.4114,17.0435,1755800.0],["2011-08-12",17.122,17.2118,16.9612,17.1295,1272600.0],["2011-08-15",17.2417,17.4362,17.1482,17.4249,917600.0],["2011-08-16",17.3202,17.4249,17.1407,17.3464,1054400.0],["2011-08-17",17.4212,17.6643,17.3614,17.4287,1223200.0],["2011-08-18",17.0696,17.223,16.7405,16.8901,1473800.0],["2011-08-19",16.7443,16.9874,16.5423,16.5647,2562600.0],["2011-08-22",16.8377,16.8639,16.632,16.733,1111400.0],["2011-08-23",16.7891,17.1856,16.6657,17.1818,1185400.0],["2011-08-24",17.0958,17.2454,16.9874,17.2005,1051400.0],["2011-08-25",17.2118,17.2118,16.8228,16.849,1133200.0],["2011-08-26",16.7517,17.1631,16.5124,17.1033,1055800.0],["2011-08-29",17.2529,17.6419,17.2118,17.6306,1215000.0],["2011-08-30",17.5371,17.8139,17.5371,17.7316,1350000.0],["2011-08-31",17.8251,17.9448,17.7167,17.8737,1444000.0],["2011-09-01",17.8401,17.986,17.7316,17.7466,1002000.0],["2011-09-02",17.5184,17.6643,17.4324,17.4362,894600.0],["2011-09-06",17.1108,17.4249,17.0135,17.3913,912000.0],["2011-09-07",17.5409,17.8962,17.5072,17.8363,1572400.0],["2011-09-08",17.7279,17.7952,17.4474,17.4549,2225200.0],["2011-09-09",17.2753,17.3763,16.9425,17.021,1471000.0],["2011-09-12",16.8378,17.036,16.7218,16.9836,1257600.0],["2011-09-13",17.0435,17.1669,16.9275,17.1332,906200.0],["2011-09-14",17.1856,17.4399,16.9574,17.3053,1291000.0],["2011-09-15",17.4474,17.5521,17.309,17.5521,856000.0],["2011-09-16",17.6419,17.7915,17.5222,17.5596,1305600.0],["2011-09-19",17.3277,17.4511,17.2641,17.3875,1344600.0],["2011-09-20",17.4736,17.6867,17.4212,17.4511,954600.0],["2011-09-21",17.4736,17.5184,17.0248,17.0248,858000.0],["2011-09-22",16.7255,17.1407,16.3141,17.0734,3490600.0],["2011-09-23",17.1108,17.5558,16.9462,17.4474,1797000.0],["2011-09-26",17.5671,17.9299,17.4773,17.8027,1973200.0],["2011-09-27",17.9672,18.1991,17.7765,17.8363,2010600.0],["2011-09-28",17.8924,18.0682,17.0921,17.294,3843800.0],["2011-09-29",17.5259,17.5371,17.0734,17.3277,1991200.0],["2011-09-30",17.1744,17.6232,17.137,17.2641,2536200.0],["2011-10-03",17.1444,17.2753,16.7442,16.8041,1732800.0],["2011-10-04",16.6508,17.2791,16.5311,17.2566,2200000.0],["2011-10-05",17.347,17.4749,17.1325,17.3018,1469600.0],["2011-10-06",17.2943,17.5765,17.2077,17.569,996800.0],["2011-10-07",17.6405,17.7082,17.4787,17.5652,1185800.0],["2011-10-10",17.7797,17.8361,17.6028,17.7609,827800.0],["2011-10-11",17.6969,17.8549,17.6517,17.8023,876400.0],["2011-10-12",17.8361,17.9754,17.6668,17.791,1339600.0],["2011-10-13",17.7157,17.8399,17.5313,17.584,1033400.0],["2011-10-14",17.7834,17.8926,17.6856,17.87,1070000.0],["2011-10-17",17.7684,18.0243,17.7684,17.934,2618000.0],["2011-10-18",17.9829,18.5022,17.8512,18.3592,2925800.0],["2011-10-19",18.3479,18.6301,18.1409,18.156,1647200.0],["2011-10-20",18.2199,18.299,18.0506,18.2839,1138400.0],["2011-10-21",18.4194,18.7543,18.4194,18.743,1623800.0],["2011-10-24",18.6978,18.743,18.5661,18.6188,1587800.0],["2011-10-25",18.5097,18.615,18.2162,18.2463,1211800.0],["2011-10-26",18.3554,18.5323,18.2011,18.3742,1040200.0],["2011-10-27",18.7016,18.7317,18.4909,18.6113,1254200.0],["2011-10-28",18.5172,18.6865,18.4833,18.6715,1171400.0],["2011-10-31",18.5435,18.6188,18.2726,18.2726,1484400.0],["2011-11-01",17.9829,18.2726,17.8625,18.0732,2333800.0],["2011-11-02",18.1861,18.314,18.0807,18.2914,1270000.0],["2011-11-03",18.4495,18.8145,18.4307,18.7806,1747800.0],["2011-11-04",18.7317,18.7731,18.5624,18.7129,950800.0],["2011-11-07",18.664,18.8182,18.5925,18.8182,771800.0],["2011-11-08",18.8333,18.8483,18.6828,18.8258,1015400.0],["2011-11-09",18.5285,18.5435,18.1447,18.1936,1176800.0],["2011-11-10",18.378,18.4231,18.1823,18.3705,834200.0],["2011-11-11",18.5699,18.7166,18.521,18.6451,474400.0],["2011-11-14",18.6226,18.6226,18.3893,18.4946,701200.0],["2011-11-15",18.4608,18.6339,18.4382,18.6,869600.0],["2011-11-16",18.4758,18.6828,18.3592,18.378,996000.0],["2011-11-17",18.299,18.4269,18.0506,18.1409,1155800.0],["2011-11-18",18.235,18.3102,18.1221,18.1259,1304400.0],["2011-11-21",17.9452,18.1071,17.7609,17.87,1386000.0],["2011-11-22",17.87,17.9302,17.7119,17.8023,898600.0],["2011-11-23",17.7345,17.7797,17.5163,17.5389,1502600.0],["2011-11-25",17.5539,17.8512,17.4147,17.8512,1142200.0],["2011-11-28",18.1409,18.1447,17.8324,17.9114,1576800.0],["2011-11-29",17.9942,18.1071,17.9678,18.0017,1196800.0],["2011-11-30",18.3516,18.5323,18.1823,18.3253,2111400.0],["2011-12-01",18.2651,18.4833,18.2275,18.2651,1500200.0],["2011-12-02",18.3592,18.4457,18.2877,18.3516,1132200.0],["2011-12-05",18.5323,18.5962,18.3516,18.4984,1066400.0],["2011-12-06",18.5097,18.664,18.4532,18.5887,1299600.0],["2011-12-07",18.536,18.6339,18.3704,18.615,1507200.0],["2011-12-08",18.5436,18.5699,18.3893,18.4269,1311600.0],["2011-12-09",18.5097,18.7844,18.4382,18.7355,1069800.0],["2011-12-12",18.7016,18.7166,18.4081,18.4758,980200.0],["2011-12-13",18.4833,18.5925,18.25,18.3215,1286000.0],["2011-12-14",18.2839,18.4344,18.2425,18.3705,987400.0],["2011-12-15",18.5398,18.6038,18.457,18.5624,1086400.0],["2011-12-16",18.4645,18.6752,18.2877,18.3479,1709600.0],["2011-12-19",18.4307,18.4984,18.2952,18.3705,958200.0],["2011-12-20",18.4984,18.6903,18.4758,18.6489,1036200.0],["2011-12-21",18.6188,18.9085,18.6188,18.8897,1035200.0],["2011-12-22",18.9387,18.9387,18.7166,18.7731,1117000.0],["2011-12-23",18.8521,18.9838,18.7806,18.9424,573600.0],["2011-12-27",18.9387,19.1343,18.8822,19.0929,566200.0],["2011-12-28",19.1157,19.1459,19.0172,19.0475,652600.0],["2011-12-29",19.0891,19.2368,19.0816,19.2292,456000.0],["2011-12-30",19.2292,19.2406,19.0816,19.0891,486400.0],["2012-01-03",19.2822,19.3314,19.0513,19.0513,1023800.0],["2012-01-04",18.9983,19.1308,18.9188,19.0513,749600.0],["2012-01-05",18.9831,19.1459,18.9453,19.074,1051000.0],["2012-01-06",19.0551,19.1119,19.0021,19.074,908000.0],["2012-01-09",19.1194,19.2368,19.0816,19.1762,589400.0],["2012-01-10",19.2747,19.3807,19.2482,19.3807,724000.0],["2012-01-11",19.3125,19.3996,19.2179,19.3504,869800.0],["2012-01-12",19.4147,19.4677,19.3239,19.3996,526800.0],["2012-01-13",19.3163,19.445,19.2898,19.3882,713600.0],["2012-01-17",19.498,19.6343,19.4412,19.4602,699800.0],["2012-01-18",19.464,19.6798,19.3466,19.6608,854000.0],["2012-01-19",19.6873,19.7668,19.4942,19.7138,939200.0],["2012-01-20",19.6873,19.6949,19.3087,19.5018,1332000.0],["2012-01-23",19.5321,19.5738,19.3125,19.4261,1011000.0],["2012-01-24",19.3845,19.4867,19.3201,19.339,1056600.0],["2012-01-25",19.339,19.6571,19.2747,19.6343,947000.0],["2012-01-26",19.1194,19.5283,19.1119,19.3352,1784400.0],["2012-01-27",19.3012,19.3012,18.9566,19.0854,1486200.0],["2012-01-30",18.9831,19.2141,18.9301,19.1649,980800.0],["2012-01-31",19.2595,19.2595,19.0361,19.1346,904200.0],["2012-02-01",19.1914,19.4337,19.1422,19.339,1228400.0],["2012-02-02",19.3087,19.551,19.3012,19.4412,1162400.0],["2012-02-03",19.498,19.5775,19.3542,19.3996,1054800.0],["2012-02-06",19.2974,19.4526,19.2822,19.3655,675200.0],["2012-02-07",19.2368,19.3201,19.1156,19.1156,1120200.0],["2012-02-08",19.1308,19.2292,19.1043,19.1573,830000.0],["2012-02-09",19.1914,19.2254,19.0399,19.1649,1319400.0],["2012-02-10",19.0589,19.127,19.0059,19.1005,764800.0],["2012-02-13",19.2027,19.2368,19.0399,19.0702,923400.0],["2012-02-14",19.0778,19.1421,19.0286,19.0513,1230200.0],["2012-02-15",19.1611,19.1838,18.9907,19.0096,987800.0],["2012-02-16",18.9983,19.1573,18.8809,19.1081,1067400.0],["2012-02-17",19.1308,19.2633,19.0854,19.2254,1254000.0],["2012-02-21",19.2444,19.2444,18.9566,19.0134,1134200.0],["2012-02-22",19.0059,19.0702,18.9112,18.9339,857800.0],["2012-02-23",18.9226,19.0172,18.8885,18.9794,999800.0],["2012-02-24",18.9983,19.0702,18.9263,19.0361,1355800.0],["2012-02-27",18.9453,19.1497,18.9036,19.1346,1389200.0],["2012-02-28",19.2065,19.286,19.0437,19.0589,1062400.0],["2012-02-29",19.0664,19.2557,18.9869,19.1005,1576000.0],["2012-03-01",19.1005,19.1952,19.0286,19.0929,1380400.0],["2012-03-02",19.0361,19.3087,19.0361,19.233,1558000.0],["2012-03-05",19.2141,19.3087,19.1838,19.2406,901800.0],["2012-03-06",19.1724,19.2747,19.0816,19.0929,1104400.0],["2012-03-07",19.1346,19.2292,18.9945,19.1914,1207200.0],["2012-03-08",19.3087,19.3087,19.1649,19.2254,813000.0],["2012-03-09",19.2633,19.3655,19.1459,19.3012,998600.0],["2012-03-12",19.3012,19.4791,19.2671,19.445,745800.0],["2012-03-13",19.4488,19.623,19.4337,19.604,1035400.0],["2012-03-14",19.5662,19.6116,19.4375,19.4602,1023600.0],["2012-03-15",19.4412,19.5775,19.4337,19.5662,723800.0],["2012-03-16",19.5927,19.7858,19.5851,19.5851,1771400.0],["2012-03-19",19.5359,19.6873,19.5359,19.6684,926200.0],["2012-03-20",19.57,19.6684,19.5359,19.5851,906200.0],["2012-03-21",19.6154,19.6684,19.57,19.6608,791600.0],["2012-03-22",19.5283,19.7479,19.5056,19.7138,833000.0],["2012-03-23",19.6949,19.7782,19.676,19.7441,1295400.0],["2012-03-26",19.8161,20.0887,19.8161,20.0735,1519400.0],["2012-03-27",20.2628,20.6528,20.1417,20.5278,2374400.0],["2012-03-28",20.5203,20.6263,20.4256,20.5354,1595800.0],["2012-03-29",20.49,20.5808,20.418,20.4824,2454800.0],["2012-03-30",20.5468,20.6831,20.524,20.6073,1211400.0],["2012-04-02",20.6338,20.9102,20.5884,20.8459,1854200.0],["2012-04-03",20.8231,20.8648,20.6111,20.7815,1331400.0],["2012-04-04",20.7244,20.8386,20.6254,20.6939,1454800.0],["2012-04-05",20.6559,20.7472,20.534,20.713,1613800.0],["2012-04-09",20.5302,20.5569,20.4502,20.5112,1015000.0],["2012-04-10",20.4883,20.5492,20.317,20.3284,1135000.0],["2012-04-11",20.4997,20.5454,20.2979,20.4883,1065800.0],["2012-04-12",20.5454,20.5645,20.416,20.5645,826400.0],["2012-04-13",20.5645,20.732,20.4426,20.4464,892000.0],["2012-04-16",20.4959,20.6444,20.4579,20.5797,840600.0],["2012-04-17",20.6711,20.9262,20.6102,20.8005,1179400.0],["2012-04-18",20.6825,20.8272,20.6825,20.812,753600.0],["2012-04-19",20.7739,20.9376,20.7053,20.9186,1050800.0],["2012-04-20",20.9567,21.1699,20.9567,21.0975,1276800.0],["2012-04-23",20.9643,20.9833,20.6749,20.7967,1073000.0],["2012-04-24",20.8272,21.0328,20.7967,20.8957,593000.0],["2012-04-25",20.9795,21.048,20.911,20.9833,729600.0],["2012-04-26",20.9795,21.227,20.9262,21.1623,872400.0],["2012-04-27",21.2232,21.3869,21.1661,21.3146,896200.0],["2012-04-30",21.2955,21.2955,21.1965,21.2879,941000.0],["2012-05-01",21.2422,21.4212,21.1128,21.2841,1109800.0],["2012-05-02",21.1737,21.2879,21.1546,21.246,855400.0],["2012-05-03",21.2232,21.345,21.1584,21.2156,800600.0],["2012-05-04",21.1699,21.3031,21.1546,21.2422,904000.0],["2012-05-07",21.2041,21.444,21.1813,21.4212,851800.0],["2012-05-08",21.3146,21.5125,21.2879,21.5011,962000.0],["2012-05-09",21.3717,21.5811,21.3602,21.4402,1229600.0],["2012-05-10",21.5316,21.7524,21.4821,21.6572,1031000.0],["2012-05-11",21.5887,21.7296,21.5506,21.5506,1120800.0],["2012-05-14",21.4554,21.6572,21.3869,21.5887,1051600.0],["2012-05-15",21.543,21.7791,21.463,21.6534,1654000.0],["2012-05-16",21.7029,21.8971,21.6725,21.8552,1035400.0],["2012-05-17",21.8857,21.9238,21.5925,21.5925,765400.0],["2012-05-18",21.6572,21.7981,21.4174,21.4859,1516000.0],["2012-05-21",21.5354,21.661,21.3869,21.6192,1220200.0],["2012-05-22",21.6648,21.7638,21.562,21.6344,711600.0],["2012-05-23",21.5735,21.6763,21.4516,21.562,1216000.0],["2012-05-24",21.5544,21.7296,21.5316,21.6344,1172000.0],["2012-05-25",21.642,21.7524,21.5811,21.6534,1147600.0],["2012-05-29",21.7677,21.8781,21.6839,21.8324,946200.0],["2012-05-30",21.7067,21.84,21.5392,21.5392,1028400.0],["2012-05-31",21.5011,21.6344,21.3869,21.4592,1568800.0],["2012-06-01",21.2689,21.3945,20.9795,21.0176,1820400.0],["2012-06-04",21.0404,21.1546,20.8691,21.0633,1966800.0],["2012-06-05",20.9871,21.0709,20.8881,21.0099,900000.0],["2012-06-06",21.0747,21.246,21.0061,21.246,1271800.0],["2012-06-07",21.2651,21.3945,21.0823,21.1394,4590000.0],["2012-06-08",21.0785,21.246,21.0556,21.246,1922600.0],["2012-06-11",21.3717,21.4859,21.2536,21.2651,1379600.0],["2012-06-12",21.2955,21.4402,21.2879,21.4097,1023000.0],["2012-06-13",21.4097,21.6192,21.3564,21.425,1064600.0],["2012-06-14",21.4669,21.6192,21.4402,21.5659,806600.0],["2012-06-15",21.6268,22.0227,21.5887,21.9923,1645200.0],["2012-06-18",22.0189,22.2512,21.8628,22.2169,1032200.0],["2012-06-19",22.2322,22.4758,22.1408,22.4187,1222000.0],["2012-06-20",22.5063,22.5558,22.1484,22.354,1160600.0],["2012-06-21",22.4149,22.4378,21.9656,21.9847,1052000.0],["2012-06-22",22.0113,22.1446,21.9923,22.0342,2069200.0],["2012-06-25",21.9428,21.9694,21.741,21.8248,1187400.0],["2012-06-26",21.9314,21.9504,21.7219,21.8628,1239000.0],["2012-06-27",21.8476,22.6205,21.7067,22.4987,2153200.0],["2012-06-28",22.3426,22.533,22.2512,22.4873,2092800.0],["2012-06-29",22.7614,23.0927,22.5939,23.0927,1901800.0],["2012-07-02",23.1079,23.3021,23.0089,23.2069,1610800.0],["2012-07-03",23.1612,23.5267,23.1346,23.4887,1040400.0],["2012-07-05",23.481,23.6073,23.37,23.5996,1989000.0],["2012-07-06",23.3585,23.4198,23.2744,23.3165,831000.0],["2012-07-09",23.3471,23.3585,23.0141,23.0868,1197800.0],["2012-07-10",23.1863,23.4006,23.1404,23.2897,1923600.0],["2012-07-11",23.3394,23.3777,23.1902,23.2858,1115600.0],["2012-07-12",23.1749,23.305,23.0601,23.1749,1393200.0],["2012-07-13",23.1787,23.4198,23.1749,23.305,1031000.0],["2012-07-16",23.194,23.3432,23.0677,23.106,804200.0],["2012-07-17",23.1749,23.2208,22.9606,23.1557,962600.0],["2012-07-18",23.1519,23.3509,23.1175,23.3011,1105400.0],["2012-07-19",23.3203,23.504,23.2552,23.4466,1439200.0],["2012-07-20",23.4159,23.504,23.2323,23.2973,2966000.0],["2012-07-23",23.1328,23.1825,22.8496,22.9032,1033000.0],["2012-07-24",22.8764,22.9491,22.5779,22.9032,1390200.0],["2012-07-25",22.9606,23.1021,22.7577,22.8228,721200.0],["2012-07-26",23.0486,23.2744,23.0141,23.1978,757600.0],["2012-07-27",23.2437,23.4925,23.2016,23.4466,1095200.0],["2012-07-30",23.4121,23.4848,23.2973,23.4848,979400.0],["2012-07-31",23.5193,23.5231,23.2935,23.2973,743000.0],["2012-08-01",23.3471,23.5269,23.0524,23.1519,1061600.0],["2012-08-02",23.0677,23.0983,22.7692,22.9797,690800.0],["2012-08-03",22.7118,23.1442,22.5855,22.9567,1537400.0],["2012-08-06",23.0409,23.1213,22.7233,22.8955,1069800.0],["2012-08-07",22.9452,22.9873,22.773,22.884,678400.0],["2012-08-08",22.819,23.0371,22.7807,23.0256,844000.0],["2012-08-09",23.018,23.0677,22.8572,22.9491,483200.0],["2012-08-10",22.8764,23.0333,22.7807,23.0218,510200.0],["2012-08-13",22.9606,23.0409,22.9032,22.972,525200.0],["2012-08-14",23.0792,23.0868,22.8075,22.8802,753000.0],["2012-08-15",22.8764,22.9644,22.8381,22.8725,615600.0],["2012-08-16",22.819,22.8993,22.6889,22.8993,1241600.0],["2012-08-17",22.9414,23.0868,22.8687,23.0065,1022000.0],["2012-08-20",23.018,23.1404,22.8725,23.1021,738800.0],["2012-08-21",23.1175,23.2284,23.0218,23.0754,801400.0],["2012-08-22",23.0486,23.1672,22.8611,23.1098,617000.0],["2012-08-23",23.083,23.2093,23.0218,23.1481,566800.0],["2012-08-24",23.1213,23.4389,23.0486,23.3815,545600.0],["2012-08-27",23.4083,23.5805,23.3471,23.4848,555600.0],["2012-08-28",23.458,23.5996,23.4274,23.4772,517800.0],["2012-08-29",23.4887,23.5384,23.3968,23.4963,524800.0],["2012-08-30",23.4504,23.5001,23.2973,23.3279,545400.0],["2012-08-31",23.458,23.5843,23.3241,23.5116,785000.0],["2012-09-04",23.5537,23.879,23.4312,23.8445,1029400.0],["2012-09-05",23.8752,23.99,23.7489,23.879,1238600.0],["2012-09-06",24.0512,24.3612,23.9172,24.2655,1371400.0],["2012-09-07",24.4377,24.4377,24.0512,24.1086,805000.0],["2012-09-10",24.4453,24.4453,24.0053,24.1009,990800.0],["2012-09-11",24.143,24.2387,24.0435,24.1086,994800.0],["2012-09-12",24.1086,24.4568,23.7986,23.8599,1161000.0],["2012-09-13",23.8178,24.2234,23.7795,24.1928,876400.0],["2012-09-14",24.3497,24.3497,23.9938,24.1048,788200.0],["2012-09-17",24.1086,24.1775,23.9747,24.0856,825600.0],["2012-09-18",24.1086,24.3612,24.0818,24.3382,813000.0],["2012-09-19",24.3152,24.3956,24.1813,24.2196,908400.0],["2012-09-20",24.1851,24.4339,24.166,24.2502,909000.0],["2012-09-21",24.3152,24.3918,24.1545,24.1698,1485600.0],["2012-09-24",24.1813,24.365,24.1201,24.3076,947400.0],["2012-09-25",24.3305,24.3803,24.1469,24.1698,938600.0],["2012-09-26",24.2387,24.3956,24.0053,24.0665,1157800.0],["2012-09-27",23.6494,23.879,22.9835,23.6302,2432600.0],["2012-09-28",23.6341,23.7527,23.37,23.7412,1189800.0],["2012-10-01",23.768,23.967,23.6532,23.9326,1649800.0],["2012-10-02",23.9861,24.1966,23.9632,24.0933,1248200.0],["2012-10-03",24.1817,24.2202,23.8818,24.1471,1328200.0],["2012-10-04",24.1894,24.2548,24.0471,24.1164,587600.0],["2012-10-05",24.2548,24.3086,24.0587,24.0894,952600.0],["2012-10-08",24.0741,24.1394,23.9125,24.1164,513400.0],["2012-10-09",24.1164,24.1471,23.8895,23.8933,790200.0],["2012-10-10",23.8818,24.0779,23.7472,23.7933,952800.0],["2012-10-11",23.8895,23.9818,23.7433,23.8433,662800.0],["2012-10-12",23.8972,23.9895,23.701,23.751,629000.0],["2012-10-15",23.7702,23.8433,23.6241,23.7818,932000.0],["2012-10-16",23.8472,23.9202,23.7318,23.8933,460800.0],["2012-10-17",24.0048,24.1625,23.8933,24.124,533200.0],["2012-10-18",24.0933,24.224,23.9856,24.1663,562200.0],["2012-10-19",24.1279,24.2048,23.5895,23.7049,1463800.0],["2012-10-22",23.651,23.7433,23.4472,23.7241,758800.0],["2012-10-23",23.5741,23.6472,23.3626,23.6087,752600.0],["2012-10-24",23.6972,23.7895,23.5318,23.7895,1205000.0],["2012-10-25",23.8241,23.9933,23.7126,23.8202,884200.0],["2012-10-26",23.8279,23.8279,23.551,23.6549,711200.0],["2012-10-31",23.801,23.9894,23.5395,23.6972,945400.0],["2012-11-01",23.701,23.7664,23.5164,23.5357,919600.0],["2012-11-02",23.6472,23.8433,23.5126,23.6433,1070800.0],["2012-11-05",23.5472,23.6856,23.378,23.5895,446200.0],["2012-11-06",23.5818,23.9318,23.5818,23.8164,684800.0],["2012-11-07",23.6895,23.8049,23.4857,23.6895,1302800.0],["2012-11-08",23.6049,23.9048,23.5203,23.7856,1769400.0],["2012-11-09",23.7472,23.9664,23.701,23.8433,1151400.0],["2012-11-12",23.8433,24.0356,23.651,24.0048,968600.0],["2012-11-13",23.9202,24.4663,23.8702,24.3048,1302800.0],["2012-11-14",24.2971,24.3548,24.0779,24.124,907800.0],["2012-11-15",24.0894,24.4317,24.0279,24.4048,1788400.0],["2012-11-16",24.4202,24.524,24.2356,24.4394,1493600.0],["2012-11-19",24.524,24.8278,24.4855,24.8278,1039000.0],["2012-11-20",24.7778,25.1547,24.7317,25.1547,1247600.0],["2012-11-21",25.2393,25.2393,24.9393,25.1624,1302600.0],["2012-11-23",25.1855,25.5239,25.1662,25.5239,311000.0],["2012-11-26",25.3547,25.4201,24.9432,25.0393,1289800.0],["2012-11-27",25.0932,25.1701,24.8778,24.9201,1680400.0],["2012-11-28",24.897,24.9009,24.7278,24.8278,2102800.0],["2012-11-29",24.8163,24.9778,24.6817,24.8432,2698600.0],["2012-11-30",24.8547,24.8586,24.674,24.8278,2873200.0],["2012-12-03",24.9586,24.9932,24.797,24.8701,1192600.0],["2012-12-04",24.8278,24.8893,24.774,24.824,1189400.0],["2012-12-05",24.8355,24.8701,24.6394,24.7009,1119800.0],["2012-12-06",24.7124,24.7355,24.524,24.6471,1000800.0],["2012-12-07",24.7047,24.7394,24.5355,24.6894,908600.0],["2012-12-10",24.6586,24.7394,24.5509,24.6894,1047400.0],["2012-12-11",24.7163,24.874,24.6163,24.774,1096200.0],["2012-12-12",24.8009,25.0124,24.7086,24.9086,1035600.0],["2012-12-13",24.947,24.947,24.8124,24.874,718400.0],["2012-12-14",24.8355,24.9239,24.7317,24.774,850800.0],["2012-12-17",24.8586,25.3777,24.6817,25.3739,1644000.0],["2012-12-18",25.4124,25.4239,25.0662,25.1239,1115600.0],["2012-12-19",25.1201,25.2239,24.8124,24.8278,839400.0],["2012-12-20",24.8509,24.9778,24.7394,24.9201,1304000.0],["2012-12-21",24.9047,24.9201,24.5586,24.6394,1781800.0],["2012-12-24",24.624,24.7355,24.474,24.7047,469000.0],["2012-12-26",24.7278,24.7394,24.3971,24.4048,859400.0],["2012-12-27",24.4898,24.4937,24.1883,24.4009,800400.0],["2012-12-28",24.3042,24.4821,24.2192,24.2192,915600.0],["2012-12-31",24.2076,24.5672,24.1419,24.5633,798200.0],["2013-01-02",24.8649,25.2206,24.7953,25.2206,1108600.0],["2013-01-03",25.1549,25.1819,25.0195,25.1355,1031000.0],["2013-01-04",25.0737,25.2283,25.0737,25.2283,717000.0],["2013-01-07",25.2941,25.2941,24.9615,25.1626,694000.0],["2013-01-08",25.1201,25.1819,24.9886,25.1471,990000.0],["2013-01-09",25.1355,25.3134,24.9886,25.3134,1195600.0],["2013-01-10",25.3327,25.3327,24.8997,25.0079,2103000.0],["2013-01-11",25.0737,25.1587,24.8958,25.1587,1176600.0],["2013-01-14",25.1626,25.3559,25.1123,25.2477,1009600.0],["2013-01-15",25.1278,25.3289,25.1278,25.2747,980600.0],["2013-01-16",25.2013,25.3366,25.1819,25.3018,760600.0],["2013-01-17",25.3752,25.7116,25.3482,25.6304,954600.0],["2013-01-18",25.6536,25.7696,25.5067,25.7696,1293200.0],["2013-01-22",25.7232,25.8856,25.5454,25.7116,980200.0],["2013-01-23",25.7426,25.7658,25.5454,25.7464,1273600.0],["2013-01-24",24.3429,24.3971,23.5155,24.1148,7927600.0],["2013-01-25",24.0955,24.1844,23.8326,23.9215,3077600.0],["2013-01-28",23.8557,23.8751,23.5155,23.674,2561400.0],["2013-01-29",23.5851,23.9601,23.5387,23.9215,2609800.0],["2013-01-30",23.8867,24.1535,23.8248,24.1032,2499400.0],["2013-01-31",24.1148,24.2076,24.0104,24.1071,2438400.0],["2013-02-01",24.3468,24.5169,24.2501,24.5053,1863400.0],["2013-02-04",24.3468,24.5014,24.254,24.2733,1434000.0],["2013-02-05",24.4821,24.5556,24.3507,24.5053,1102400.0],["2013-02-06",24.4087,24.4125,24.1805,24.2617,1683600.0],["2013-02-07",24.5053,24.6638,24.3893,24.5014,2153000.0],["2013-02-08",24.6136,24.6832,24.486,24.602,1028600.0],["2013-02-11",24.6252,24.745,24.5594,24.7218,907800.0],["2013-02-12",24.7798,24.8224,24.6174,24.7798,1034600.0],["2013-02-13",24.9383,24.9383,24.6832,24.7798,724400.0],["2013-02-14",24.8417,25.1007,24.834,24.8958,2006800.0],["2013-02-15",24.9152,25.1626,24.9113,25.0118,1054200.0],["2013-02-19",25.0853,25.2515,25.0002,25.1355,1555800.0],["2013-02-20",25.0853,25.3482,25.0389,25.2438,1303800.0],["2013-02-21",25.1626,25.4333,25.1201,25.267,1994000.0],["2013-02-22",25.352,25.5956,25.2902,25.5956,964000.0],["2013-02-25",25.642,25.6652,25.2941,25.2941,1318400.0],["2013-02-26",25.3791,25.8315,25.3791,25.7542,1982000.0],["2013-02-27",25.7232,26.0751,25.6536,26.0287,1281600.0],["2013-02-28",26.0248,26.1601,25.874,26.0093,2684800.0],["2013-03-01",25.9629,26.4772,25.7464,26.4424,1875000.0],["2013-03-04",26.3883,26.7788,26.3341,26.7633,1301600.0],["2013-03-05",26.8213,27.061,26.628,27.0262,1431200.0],["2013-03-06",27.0649,27.0919,26.8252,26.976,2256200.0],["2013-03-07",27.0494,27.235,27.003,27.1229,1500200.0],["2013-03-08",27.235,27.235,26.9566,27.1422,1073600.0],["2013-03-11",27.0649,27.2195,27.003,27.1229,1339000.0],["2013-03-12",27.0494,27.2311,26.9489,27.2002,841800.0],["2013-03-13",27.2002,27.3317,27.1267,27.1963,1734000.0],["2013-03-14",27.2621,27.494,27.2157,27.4554,1112200.0],["2013-03-15",27.3394,27.4399,27.2659,27.3548,1693000.0],["2013-03-18",27.2195,27.4013,27.1229,27.2969,744200.0],["2013-03-19",27.3548,27.4824,27.2389,27.4554,642600.0],["2013-03-20",27.6062,27.7338,27.5288,27.726,1288000.0],["2013-03-21",27.7067,27.757,27.5211,27.552,789600.0],["2013-03-22",27.5095,27.9348,27.5095,27.9116,746600.0],["2013-03-25",27.9889,28.0121,27.6719,27.757,684400.0],["2013-03-26",27.8188,28.0585,27.7686,27.9967,733600.0],["2013-03-27",27.8498,28.1204,27.7918,28.0895,1260200.0],["2013-03-28",28.2171,28.4916,28.1629,28.4375,1507800.0],["2013-04-01",28.306,28.306,27.8227,28.1127,1632200.0],["2013-04-02",28.0005,28.4954,27.7067,28.0779,1522200.0],["2013-04-03",28.0199,28.1204,27.6332,27.6835,1680600.0],["2013-04-04",27.8304,27.989,27.61,27.7144,1385400.0],["2013-04-05",27.5018,27.5288,27.2466,27.4128,1565600.0],["2013-04-08",27.4592,27.5288,27.2273,27.494,1009400.0],["2013-04-09",27.3935,27.5559,27.2118,27.409,1409400.0],["2013-04-10",27.5443,27.6796,27.5288,27.641,2011800.0],["2013-04-11",27.707,27.9129,27.6216,27.6798,1022200.0],["2013-04-12",27.6293,27.8935,27.5594,27.8624,1143000.0],["2013-04-15",27.7614,27.8274,27.404,27.404,1302800.0],["2013-04-16",27.5672,27.9984,27.505,27.9323,1957200.0],["2013-04-17",27.7692,27.9051,27.5982,27.742,1510000.0],["2013-04-18",27.7575,27.9401,27.7148,27.7614,1093200.0],["2013-04-19",27.8741,28.2043,27.8507,28.0877,1799800.0],["2013-04-22",27.9168,27.9479,27.6876,27.8818,1361800.0],["2013-04-23",27.8896,28.0994,27.6798,28.0139,1090000.0],["2013-04-24",28.0372,28.0994,27.7886,27.8158,1384200.0],["2013-04-25",27.8896,28.0333,27.8158,27.8702,954200.0],["2013-04-26",27.8818,27.9751,27.6293,27.6604,867400.0],["2013-04-29",27.6992,27.8857,27.6215,27.8313,726600.0],["2013-04-30",27.7769,28.0023,27.6837,27.9479,912800.0],["2013-05-01",27.9323,28.2237,27.8624,27.8896,845200.0],["2013-05-02",27.8974,28.3014,27.8974,28.2315,817400.0],["2013-05-03",27.9712,28.3364,27.9712,28.2354,1150800.0],["2013-05-06",28.1926,28.2431,28.01,28.0644,680200.0],["2013-05-07",28.1033,28.4141,28.0722,28.4102,699600.0],["2013-05-08",28.3713,28.5228,28.1887,28.3558,771200.0],["2013-05-09",28.3791,28.4995,28.2159,28.2936,1242200.0],["2013-05-10",28.2587,28.4684,28.2315,28.3908,698800.0],["2013-05-13",28.4607,28.7093,28.3364,28.62,998600.0],["2013-05-14",28.6239,29.0473,28.6239,29.0356,947600.0],["2013-05-15",29.0007,29.0823,28.9269,29.0434,1404200.0],["2013-05-16",28.9735,29.1328,28.9191,28.9463,927400.0],["2013-05-17",28.8841,29.0861,28.822,29.0123,1554600.0],["2013-05-20",29.0123,29.0939,28.8569,28.888,1025200.0],["2013-05-21",28.8764,28.9929,28.7792,28.8803,718200.0],["2013-05-22",28.8608,29.2377,28.6938,28.7482,764000.0],["2013-05-23",28.6122,28.7326,28.4762,28.6355,1015200.0],["2013-05-24",28.5656,28.7598,28.4257,28.6821,810000.0],["2013-05-28",28.8336,29.0007,28.5695,28.6277,904600.0],["2013-05-29",28.5228,28.5461,27.8857,27.9246,1799200.0],["2013-05-30",27.9518,27.979,27.641,27.6487,1534800.0],["2013-05-31",27.3923,27.5322,26.8368,26.8368,2226800.0],["2013-06-03",26.8213,27.1903,26.7086,27.0,1652400.0],["2013-06-04",26.9028,27.1981,26.8407,26.9883,1192600.0],["2013-06-05",26.7785,26.9533,26.7086,26.7436,969600.0],["2013-06-06",26.8057,27.0777,26.6814,27.0777,1825000.0],["2013-06-07",27.1321,27.5672,27.0893,27.5516,1116600.0],["2013-06-10",27.5827,27.5827,27.2564,27.4972,1382400.0],["2013-06-11",27.4351,27.7264,27.2408,27.5827,944800.0],["2013-06-12",27.7653,27.8741,27.6371,27.7264,1926400.0],["2013-06-13",27.7808,28.0916,27.5827,28.0217,1047600.0],["2013-06-14",28.0372,28.181,27.9207,28.0683,719000.0],["2013-06-17",28.2043,28.4141,28.1577,28.282,1216000.0],["2013-06-18",28.247,28.5267,28.2082,28.4995,634600.0],["2013-06-19",28.5461,28.55,27.9789,27.9789,1961400.0],["2013-06-20",27.8119,27.8585,27.1554,27.1942,1649600.0],["2013-06-21",27.3885,27.7886,27.3613,27.7536,2889600.0],["2013-06-24",27.5244,27.9051,27.404,27.6604,1034000.0],["2013-06-25",27.8857,27.8857,27.4273,27.6487,1103000.0],["2013-06-26",27.8236,28.1072,27.8119,27.9828,1166400.0],["2013-06-27",27.5827,27.9479,27.0388,27.4234,2408200.0],["2013-06-28",27.3651,27.5516,27.0621,27.3341,1582600.0],["2013-07-01",27.4312,27.5477,27.2913,27.404,1484000.0],["2013-07-02",27.369,27.4001,27.0738,27.233,1575600.0],["2013-07-03",26.5889,27.2018,26.5889,27.0027,1225000.0],["2013-07-05",27.1667,27.2526,26.8622,27.2018,779200.0],["2013-07-08",27.3228,27.5219,27.2135,27.3892,1021400.0],["2013-07-09",27.6195,27.6586,27.3736,27.4439,876400.0],["2013-07-10",27.3424,27.5571,27.3267,27.518,1170200.0],["2013-07-11",27.8498,28.1895,27.7679,28.1231,1656200.0],["2013-07-12",28.0529,28.1036,27.8928,27.9631,1029800.0],["2013-07-15",27.9475,28.1934,27.9475,28.1544,644800.0],["2013-07-16",28.0958,28.1856,27.8928,28.127,1027400.0],["2013-07-17",28.2441,28.2832,27.9396,28.1387,1274400.0],["2013-07-18",28.0841,28.2715,27.9865,28.2051,812600.0],["2013-07-19",28.2012,28.5291,28.0489,28.5252,1425600.0],["2013-07-22",28.373,28.4432,28.1622,28.2871,1179600.0],["2013-07-23",28.3417,28.3691,28.1153,28.2832,607400.0],["2013-07-24",28.3222,28.3534,27.8889,27.9513,581400.0],["2013-07-25",27.8772,28.2207,27.8577,28.1895,660400.0],["2013-07-26",28.0763,28.1817,27.7601,28.088,529800.0],["2013-07-29",28.0411,28.33,28.0138,28.049,562400.0],["2013-07-30",28.2324,28.4159,27.9162,27.9513,781000.0],["2013-07-31",27.9943,28.0841,27.8186,27.9553,655400.0],["2013-08-01",28.1309,28.3574,28.0958,28.3183,1023800.0],["2013-08-02",28.2441,28.4081,28.0529,28.3964,552800.0],["2013-08-05",28.3456,28.3691,28.0685,28.3144,636800.0],["2013-08-06",28.2871,28.8063,28.2715,28.6306,1063000.0],["2013-08-07",28.5604,28.6501,28.3027,28.3261,740600.0],["2013-08-08",28.3769,28.6306,28.2676,28.5408,695200.0],["2013-08-09",28.4628,28.5291,28.2793,28.4198,921200.0],["2013-08-12",28.3417,28.5643,28.1544,28.5369,712800.0],["2013-08-13",28.6501,28.6931,28.4471,28.5838,446000.0],["2013-08-14",28.5174,28.5955,28.1465,28.1465,796400.0],["2013-08-15",28.0294,28.0294,27.5883,27.6547,711600.0],["2013-08-16",27.6391,27.6703,27.44,27.5961,732800.0],["2013-08-19",27.5336,27.643,27.4712,27.5883,612400.0],["2013-08-20",27.5961,27.7288,27.4751,27.5805,547000.0],["2013-08-21",27.5219,27.5688,27.237,27.2682,613800.0],["2013-08-22",27.3111,27.5649,27.1628,27.4478,421200.0],["2013-08-23",27.5688,27.6117,27.237,27.3892,1031400.0],["2013-08-26",27.3463,27.518,26.8427,26.8466,1173600.0],["2013-08-27",26.706,26.8505,26.5538,26.5733,954600.0],["2013-08-28",26.5733,26.6085,26.1244,26.1907,1807800.0],["2013-08-29",26.1478,26.4445,26.0268,26.3937,836200.0],["2013-08-30",26.4367,26.4406,26.2298,26.4093,952000.0],["2013-09-03",26.5889,26.7139,26.1556,26.3352,707800.0],["2013-09-04",26.2883,26.4406,26.1322,26.4172,820200.0],["2013-09-05",26.3781,26.425,26.2259,26.3079,547400.0],["2013-09-06",26.3469,26.4796,26.0619,26.3196,576800.0],["2013-09-09",26.3157,26.6045,26.3157,26.6045,738000.0],["2013-09-10",26.6006,26.6826,26.1166,26.2844,1012400.0],["2013-09-11",26.2805,26.5343,26.1985,26.5343,506800.0],["2013-09-12",26.5577,26.5577,26.14,26.2727,1608600.0],["2013-09-13",26.261,26.4874,26.261,26.464,701400.0],["2013-09-16",26.7138,26.9364,26.6592,26.8114,684400.0],["2013-09-17",26.8114,26.8466,26.667,26.7958,717800.0],["2013-09-18",26.8232,27.1394,26.706,27.1238,1479800.0],["2013-09-19",27.2643,27.2643,26.7919,27.0144,1369800.0],["2013-09-20",26.9559,27.0574,26.8778,26.9012,1189000.0],["2013-09-23",26.7841,26.8583,26.5772,26.8271,625200.0],["2013-09-24",26.7295,26.9871,26.6553,26.7685,756400.0],["2013-09-25",26.9442,26.9598,26.5069,26.5655,810200.0],["2013-09-26",25.9409,26.0229,25.7925,25.9838,2191000.0],["2013-09-27",25.7496,25.8238,25.0001,25.531,1986400.0],["2013-09-30",25.3748,25.4724,25.1523,25.2577,1447200.0],["2013-10-01",25.2733,25.367,25.1796,25.328,1932800.0],["2013-10-02",25.1172,25.3046,24.8088,25.2929,2819800.0],["2013-10-03",25.3321,25.3321,24.8729,25.1437,2903000.0],["2013-10-04",25.1163,25.4577,25.0417,25.3753,1410000.0],["2013-10-07",25.2536,25.595,25.2222,25.4655,1142400.0],["2013-10-08",25.5165,25.7481,25.4224,25.5205,1614400.0],["2013-10-09",25.548,25.6264,25.285,25.3792,1217200.0],["2013-10-10",25.5597,26.066,25.5597,26.0071,1288000.0],["2013-10-11",25.9129,26.0385,25.8344,26.011,954000.0],["2013-10-14",25.9011,26.1052,25.8501,26.0738,823000.0],["2013-10-15",26.0032,26.0621,25.8187,25.8501,951200.0],["2013-10-16",26.0228,26.4466,25.9482,26.4466,1319400.0],["2013-10-17",26.3524,26.7135,26.3171,26.7096,1038200.0],["2013-10-18",26.8587,26.8822,26.5251,26.6546,2604600.0],["2013-10-21",26.5683,26.5683,26.3407,26.4192,952200.0],["2013-10-22",26.5133,27.0,26.376,26.8862,1031200.0],["2013-10-23",26.8509,27.0196,26.7684,26.9136,742200.0],["2013-10-24",26.9686,26.9725,26.686,26.9293,778600.0],["2013-10-25",26.945,27.1726,26.7841,27.1373,790000.0],["2013-10-28",27.1373,27.4395,27.0353,27.3179,881600.0],["2013-10-29",27.3178,27.4631,27.208,27.4591,795800.0],["2013-10-30",27.4277,27.4474,27.1609,27.1962,568400.0],["2013-10-31",27.1844,27.2865,27.0274,27.1373,915400.0],["2013-11-01",27.1373,27.3532,26.9058,26.9647,1541400.0],["2013-11-04",27.1138,27.1962,26.9058,27.0667,850800.0],["2013-11-05",26.9921,27.2315,26.9411,27.1216,737400.0],["2013-11-06",27.2315,27.6279,27.1923,27.5298,905400.0],["2013-11-07",27.5455,27.5455,26.9764,27.0431,1063200.0],["2013-11-08",27.0039,27.1216,26.8038,27.1177,653200.0],["2013-11-11",27.1295,27.2551,27.0196,27.1256,430800.0],["2013-11-12",27.0275,27.1687,26.8822,27.153,771000.0],["2013-11-13",27.0196,27.3963,26.949,27.3924,644000.0],["2013-11-14",27.3924,27.6043,27.3649,27.5494,658400.0],["2013-11-15",27.5298,27.569,27.2943,27.5062,711600.0],["2013-11-18",27.4866,27.5651,27.3257,27.3846,712400.0],["2013-11-19",27.2943,27.31,27.0118,27.2001,743000.0],["2013-11-20",27.2315,27.3139,26.8783,26.9254,1559200.0],["2013-11-21",26.9882,27.1177,26.9215,27.051,721400.0],["2013-11-22",27.0549,27.259,26.949,27.2197,1007800.0],["2013-11-25",27.2982,27.4081,26.9529,26.996,703400.0],["2013-11-26",27.0628,27.3493,26.9647,27.1334,1266800.0],["2013-11-27",27.2511,27.416,27.1334,27.2315,717200.0],["2013-11-29",27.2394,27.4356,27.051,27.0785,451200.0],["2013-12-02",27.102,27.2354,26.9529,27.0431,818000.0],["2013-12-03",27.0117,27.1687,26.8312,27.0157,971000.0],["2013-12-04",26.8273,27.0392,26.6075,26.9176,1506800.0],["2013-12-05",26.8822,26.9686,26.6272,26.6939,1277000.0],["2013-12-06",26.8822,27.2668,26.8626,27.2237,1411600.0],["2013-12-09",27.3375,27.675,27.3061,27.4238,1099200.0],["2013-12-10",27.3414,27.4199,26.8822,26.8862,1145800.0],["2013-12-11",27.0588,27.3218,26.9293,27.0549,1731800.0],["2013-12-12",26.9647,27.1099,26.6625,26.69,1287400.0],["2013-12-13",26.7017,26.8195,26.5016,26.5526,777400.0],["2013-12-16",26.5644,26.7488,26.478,26.5683,1131000.0],["2013-12-17",26.5447,26.5997,26.3014,26.4819,940800.0],["2013-12-18",26.4859,26.7881,26.1366,26.7056,2180600.0],["2013-12-19",26.7017,26.894,26.5369,26.843,879000.0],["2013-12-20",26.8626,27.0745,26.741,26.9254,1366200.0],["2013-12-23",27.0628,27.0785,26.7527,26.8351,803600.0],["2013-12-24",26.8665,27.0353,26.8038,26.9529,290200.0],["2013-12-26",26.9372,27.1256,26.8822,27.0588,772800.0],["2013-12-27",27.0786,27.1851,27.0233,27.1299,1049200.0],["2013-12-30",27.1575,27.3627,27.1496,27.2798,695200.0],["2013-12-31",27.3429,27.3587,27.0983,27.193,644000.0],["2014-01-02",27.1733,27.2088,26.8655,26.9641,941400.0],["2014-01-03",27.0273,27.1535,26.9602,27.047,696200.0],["2014-01-06",27.1338,27.2009,26.8458,26.9365,824400.0],["2014-01-07",26.9602,27.264,26.9602,27.1772,1211000.0],["2014-01-08",27.1338,27.193,26.6998,26.8852,2073600.0],["2014-01-09",26.8971,27.2127,26.8261,27.1772,1249000.0],["2014-01-10",27.2443,27.4376,27.1575,27.4021,1013400.0],["2014-01-13",27.2601,27.5402,27.2285,27.3153,1222800.0],["2014-01-14",27.3153,27.6152,27.2522,27.5994,1377800.0],["2014-01-15",27.552,27.6231,27.3863,27.5205,2189800.0],["2014-01-16",26.8103,27.481,26.8103,27.4534,1809200.0],["2014-01-17",27.4376,27.4376,27.0825,27.2048,1877800.0],["2014-01-21",27.3429,27.6428,27.2443,27.5954,2380400.0],["2014-01-22",27.6744,27.7848,27.556,27.627,1148200.0],["2014-01-23",27.4613,27.556,27.2561,27.3942,1445000.0],["2014-01-24",27.2798,27.6546,27.1969,27.2206,1718000.0],["2014-01-27",27.2364,27.5047,27.2009,27.2759,1972400.0],["2014-01-28",27.2482,27.5284,27.2482,27.4692,2156200.0],["2014-01-29",26.3131,26.4749,25.4333,25.7647,6827400.0],["2014-01-30",25.6621,25.666,25.1728,25.5398,4184600.0],["2014-01-31",25.2557,25.4333,25.0348,25.3228,2562800.0],["2014-02-03",25.2715,25.382,24.8099,24.869,2738400.0],["2014-02-04",24.9203,25.1373,24.873,25.0624,2142400.0],["2014-02-05",24.9322,25.1334,24.8888,25.0308,2693000.0],["2014-02-06",25.1018,25.1531,24.7901,24.8848,3234000.0],["2014-02-07",24.9795,25.1926,24.7586,24.873,2416800.0],["2014-02-10",24.8769,25.236,24.8138,25.2202,1960800.0],["2014-02-11",25.1926,25.5161,25.0861,25.4846,1822800.0],["2014-02-12",25.4648,25.6345,25.3307,25.3662,1317000.0],["2014-02-13",25.2912,25.6503,25.2833,25.6384,1460400.0],["2014-02-14",25.5516,25.9304,25.4885,25.8436,2009600.0],["2014-02-18",25.8436,26.1671,25.8278,26.0961,1786600.0],["2014-02-19",25.9896,26.0882,25.7962,25.8239,1474200.0],["2014-02-20",25.7607,26.1198,25.7607,26.0922,1074400.0],["2014-02-21",26.0764,26.1987,25.9896,26.029,890400.0],["2014-02-24",26.1001,26.3013,26.0725,26.1395,1067000.0],["2014-02-25",26.179,26.2342,25.9817,26.1198,1288000.0],["2014-02-26",26.175,26.2776,25.8831,25.891,1186600.0],["2014-02-27",25.8752,26.0211,25.6976,26.0172,1326200.0],["2014-02-28",26.0093,26.25,25.9817,26.1987,1228600.0],["2014-03-03",25.958,26.2303,25.8594,26.0882,1522600.0],["2014-03-04",26.2421,26.5025,26.2421,26.4433,1238000.0],["2014-03-05",26.4039,26.4433,26.2421,26.3684,1337600.0],["2014-03-06",26.3841,26.4552,26.325,26.3565,935800.0],["2014-03-07",26.4236,26.4709,26.3131,26.4315,824000.0],["2014-03-10",26.3999,26.5735,26.3131,26.4157,1133800.0],["2014-03-11",26.4867,26.5814,26.4276,26.5144,917600.0],["2014-03-12",26.392,26.8024,26.392,26.7984,1038400.0],["2014-03-13",26.83,26.9168,26.5893,26.6406,1362400.0],["2014-03-14",26.5341,26.8221,26.5341,26.6919,1022200.0],["2014-03-17",26.7669,26.8892,26.6564,26.8221,1085800.0],["2014-03-18",26.83,27.0115,26.8221,26.8931,795200.0],["2014-03-19",26.9089,27.0036,26.5341,26.688,636400.0],["2014-03-20",26.6564,26.759,26.5617,26.6485,1289000.0],["2014-03-21",26.759,26.972,26.5933,26.6485,2704600.0],["2014-03-24",26.7787,27.0273,26.6091,26.6367,2123200.0],["2014-03-25",27.7217,28.4043,27.627,28.0926,3273200.0],["2014-03-26",28.1754,28.2031,27.6783,28.0531,2085400.0],["2014-03-27",27.9466,28.1005,27.8322,27.9229,1350600.0],["2014-03-28",28.0216,28.2267,28.0018,28.1399,1182400.0],["2014-03-31",28.278,28.3648,28.1715,28.3057,1651800.0],["2014-04-01",28.2425,28.3136,28.0729,28.2583,1023200.0],["2014-04-02",28.2741,28.3214,28.0295,28.132,1228800.0],["2014-04-03",28.1559,28.251,28.021,28.1876,1381000.0],["2014-04-04",28.2431,28.3383,27.8703,27.8782,1156200.0],["2014-04-07",27.8465,28.0686,27.7553,27.787,1651600.0],["2014-04-08",27.8584,28.2669,27.7592,28.251,1594200.0],["2014-04-09",28.2867,28.3502,28.0369,28.132,988600.0],["2014-04-10",28.1043,28.4017,27.9734,27.9893,1165200.0],["2014-04-11",27.9417,28.2193,27.668,27.7632,1026400.0],["2014-04-14",27.9972,28.0448,27.7751,27.9337,1019800.0],["2014-04-15",28.0012,28.0012,27.6839,27.8386,1051200.0],["2014-04-16",28.0012,28.2114,27.9694,28.2114,678000.0],["2014-04-17",28.1281,28.251,27.9932,28.1519,1747200.0],["2014-04-21",27.9853,28.2074,27.9615,28.1281,811400.0],["2014-04-22",28.1519,28.4414,28.0448,28.4216,1389200.0],["2014-04-23",28.4057,28.5088,28.3502,28.3899,961200.0],["2014-04-24",28.374,28.489,28.2153,28.2748,648600.0],["2014-04-25",28.2709,28.3304,28.1241,28.2193,705600.0],["2014-04-28",28.3343,28.6238,28.3224,28.5326,836400.0],["2014-04-29",28.6556,28.6675,28.3303,28.3303,777000.0],["2014-04-30",28.2748,28.374,28.0725,28.2391,1744800.0],["2014-05-01",28.2947,28.3066,27.9734,28.2471,710400.0],["2014-05-02",28.1915,28.5525,28.14,28.3978,899600.0],["2014-05-05",28.2629,28.3898,28.132,28.2867,634600.0],["2014-05-06",28.2193,28.2947,28.0012,28.0091,647000.0],["2014-05-07",28.0805,28.5207,27.9734,28.5009,742600.0],["2014-05-08",28.4811,28.5009,28.0646,28.1598,1028400.0],["2014-05-09",28.1241,28.2471,28.0686,28.2193,911000.0],["2014-05-12",28.3581,28.4097,28.2471,28.3184,917800.0],["2014-05-13",28.3264,28.3898,28.2312,28.2907,690600.0],["2014-05-14",28.2907,28.3422,28.0329,28.0646,781200.0],["2014-05-15",28.0329,28.1201,27.8703,27.9536,719600.0],["2014-05-16",27.9417,28.1677,27.9337,28.0686,1327600.0],["2014-05-19",28.017,28.132,27.9417,28.0606,831200.0],["2014-05-20",28.0091,28.0686,27.783,27.8584,929000.0],["2014-05-21",27.9179,28.0606,27.7632,28.0408,954000.0],["2014-05-22",28.0131,28.0845,27.8861,28.0448,608800.0],["2014-05-23",28.0726,28.1083,28.0012,28.0527,477000.0],["2014-05-27",28.1876,28.5009,28.1122,28.4493,858400.0],["2014-05-28",28.4771,28.493,28.2669,28.2709,687200.0],["2014-05-29",28.2788,28.6278,28.2629,28.6,557400.0],["2014-05-30",28.608,28.727,28.5485,28.6794,826800.0],["2014-06-02",28.5683,28.7151,28.4692,28.5286,614600.0],["2014-06-03",28.4454,28.7468,28.4454,28.719,990000.0],["2014-06-04",28.7428,29.0086,28.6476,28.9887,1051600.0],["2014-06-05",28.9332,28.9332,28.7547,28.9213,822600.0],["2014-06-06",28.8817,29.0443,28.7865,28.957,524400.0],["2014-06-09",28.9848,29.0839,28.9015,28.9808,567000.0],["2014-06-10",28.8777,28.9094,28.6516,28.7785,895600.0],["2014-06-11",28.7468,28.8698,28.489,28.6358,783000.0],["2014-06-12",28.608,28.608,28.4057,28.493,472200.0],["2014-06-13",28.4771,28.5604,28.2986,28.4414,695400.0],["2014-06-16",28.3819,28.4533,28.2867,28.3383,1130200.0],["2014-06-17",28.4612,28.493,28.2748,28.4097,939000.0],["2014-06-18",28.3423,28.8182,28.3066,28.7984,871800.0],["2014-06-19",28.846,28.9491,28.6001,28.7508,854200.0],["2014-06-20",28.7428,28.8341,28.6952,28.7547,1219600.0],["2014-06-23",28.7587,28.7944,28.1876,28.2748,1295200.0],["2014-06-24",28.2352,28.3264,28.1003,28.2788,1004200.0],["2014-06-25",28.1995,28.3621,28.1519,28.2312,1127600.0],["2014-06-26",27.902,27.9734,27.1326,27.8703,1961200.0],["2014-06-27",27.8703,28.4216,27.8465,28.3859,1755400.0],["2014-06-30",28.3581,28.4731,28.1519,28.3938,1215000.0],["2014-07-01",28.3304,28.5882,28.2629,28.4176,1069600.0],["2014-07-02",28.4176,28.4176,28.1226,28.2741,1075600.0],["2014-07-03",28.29,28.3977,28.1864,28.3179,860000.0],["2014-07-07",28.3458,28.5013,28.3379,28.3658,749600.0],["2014-07-08",28.314,28.4655,28.2263,28.2581,919400.0],["2014-07-09",28.2701,28.3698,28.0708,28.1226,789600.0],["2014-07-10",27.9392,28.1106,27.9392,28.0787,678800.0],["2014-07-11",28.011,28.1864,27.9711,28.1266,855000.0],["2014-07-14",28.1864,28.2422,27.9512,28.0708,599800.0],["2014-07-15",28.0269,28.0907,27.8475,27.8714,766800.0],["2014-07-16",27.9193,28.011,27.7518,27.8913,1216400.0],["2014-07-17",27.8475,27.8555,27.6083,27.6482,845000.0],["2014-07-18",27.704,28.0389,27.6521,28.0269,1625200.0],["2014-07-21",27.9392,28.0668,27.8276,28.0149,1710600.0],["2014-07-22",28.007,28.0389,27.8196,27.9193,1585200.0],["2014-07-23",27.9073,27.9711,27.6641,27.6681,1703400.0],["2014-07-24",27.7518,27.7757,27.6083,27.6561,805000.0],["2014-07-25",27.5804,27.704,27.5206,27.5963,510000.0],["2014-07-28",27.5684,27.6163,27.3492,27.409,975400.0],["2014-07-29",27.4608,27.5764,27.1458,27.1498,998000.0],["2014-07-30",27.1658,27.2575,26.7631,26.8628,1693600.0],["2014-07-31",26.7312,26.7791,26.201,26.2249,1661800.0],["2014-08-01",25.882,26.5319,25.882,26.4601,1850800.0],["2014-08-04",26.488,26.6236,26.3804,26.5877,910600.0],["2014-08-05",26.488,26.6714,26.4322,26.4681,1347000.0],["2014-08-06",26.4442,26.9226,26.4442,26.8747,1585000.0],["2014-08-07",26.9146,26.9864,26.6834,26.7153,900800.0],["2014-08-08",26.7312,27.0541,26.6913,27.0462,725800.0],["2014-08-11",27.0581,27.3611,27.0581,27.2575,1030800.0],["2014-08-12",27.2375,27.385,27.2016,27.2614,826800.0],["2014-08-13",27.3252,27.3252,27.1458,27.2335,982000.0],["2014-08-14",27.2933,27.4249,27.2375,27.409,463800.0],["2014-08-15",27.4887,27.6522,27.1977,27.3372,738200.0],["2014-08-18",27.4409,27.6242,27.3731,27.5365,779200.0],["2014-08-19",27.5325,27.7239,27.4448,27.6561,563400.0],["2014-08-20",27.5804,27.7199,27.5365,27.6561,571400.0],["2014-08-21",27.688,28.007,27.684,27.8315,741600.0],["2014-08-22",27.8355,27.9472,27.5246,27.5365,868400.0],["2014-08-25",27.684,27.7598,27.5764,27.684,712000.0],["2014-08-26",27.7199,27.8953,27.696,27.8036,525200.0],["2014-08-27",27.7718,27.8515,27.6841,27.7399,1090200.0],["2014-08-28",27.6801,27.7319,27.5884,27.7,851000.0],["2014-08-29",27.7837,27.8674,27.6282,27.7837,754800.0],["2014-09-02",27.7957,27.8475,27.6761,27.7199,1401400.0],["2014-09-03",27.8395,27.8834,27.6641,27.688,582200.0],["2014-09-04",27.684,27.7997,27.5006,27.5684,569200.0],["2014-09-05",27.5445,27.7239,27.4169,27.7239,461800.0],["2014-09-08",27.6242,27.7359,27.5086,27.5605,614200.0],["2014-09-09",27.6083,27.6083,27.3133,27.3731,781000.0],["2014-09-10",27.3372,27.5246,27.2296,27.4927,555600.0],["2014-09-11",27.393,27.4847,27.3213,27.4807,463800.0],["2014-09-12",27.4129,27.4369,27.1179,27.2096,524400.0],["2014-09-15",27.3013,27.3452,27.1658,27.2614,617200.0],["2014-09-16",27.2575,27.4967,27.2575,27.393,907000.0],["2014-09-17",27.3133,27.3571,26.9704,27.102,1070600.0],["2014-09-18",27.2256,27.3173,27.0143,27.3053,824400.0],["2014-09-19",27.401,27.4727,27.2056,27.2096,1332800.0],["2014-09-22",27.1339,27.1658,26.7432,26.787,1271400.0],["2014-09-23",26.7751,26.8269,26.5,26.5159,1928400.0],["2014-09-24",26.5319,26.7711,26.5319,26.7272,1525800.0],["2014-09-25",26.6874,26.7312,26.2767,26.3604,1183400.0],["2014-09-26",26.3804,26.5119,26.2329,26.4681,836000.0],["2014-09-29",26.3405,26.6555,26.3286,26.6236,1562800.0],["2014-09-30",26.5518,26.8109,26.5398,26.6714,2141400.0],["2014-10-01",26.807,26.807,25.9777,26.1571,3040800.0],["2014-10-02",27.11,27.8475,26.2249,26.9106,7044000.0],["2014-10-03",27.102,27.3531,26.9266,27.3173,1829000.0],["2014-10-06",27.4329,27.4329,27.0581,27.1817,1328200.0],["2014-10-07",27.1379,27.3053,26.8508,26.8548,1791600.0],["2014-10-08",26.8789,27.3719,26.7987,27.3679,1368000.0],["2014-10-09",27.3639,27.5724,27.1154,27.1474,1761200.0],["2014-10-10",27.2036,27.392,27.1073,27.1073,1319800.0],["2014-10-13",27.0633,27.2677,26.9149,26.9189,1493000.0],["2014-10-14",27.0793,27.3238,26.947,27.0512,1083600.0],["2014-10-15",26.8748,26.9911,26.4018,26.6383,2137600.0],["2014-10-16",26.3096,26.6223,26.2334,26.5221,1205000.0],["2014-10-17",26.6423,26.9911,26.5421,26.8989,2237200.0],["2014-10-20",26.8588,27.2477,26.8508,27.2356,1003400.0],["2014-10-21",27.2637,27.3559,27.0993,27.2998,1724000.0],["2014-10-22",27.3599,27.5964,27.2958,27.3719,983800.0],["2014-10-23",27.4882,27.5684,27.3158,27.3519,702400.0],["2014-10-24",27.392,27.6806,27.2517,27.6686,1175000.0],["2014-10-27",27.5764,27.8851,27.5764,27.7247,901000.0],["2014-10-28",27.8169,27.9692,27.7488,27.9692,690200.0],["2014-10-29",27.9572,28.0173,27.5082,27.7888,1219200.0],["2014-10-30",27.6485,28.1216,27.6365,28.0053,898800.0],["2014-10-31",28.2619,28.3661,28.1015,28.3501,1187800.0],["2014-11-03",28.322,28.5906,28.2859,28.5144,1047200.0],["2014-11-04",28.2499,28.8993,28.2499,28.7069,1617600.0],["2014-11-05",28.9394,29.1639,28.8873,29.1037,1412800.0],["2014-11-06",29.1037,29.2601,29.0316,29.212,1510600.0],["2014-11-07",29.1198,29.2039,28.9714,29.1679,1135800.0],["2014-11-10",29.1518,29.2881,29.0316,29.2761,702600.0],["2014-11-11",29.2681,29.4565,29.244,29.3523,862600.0],["2014-11-12",29.1759,29.3923,29.0596,29.3563,806400.0],["2014-11-13",29.3843,29.5286,29.3082,29.3683,788200.0],["2014-11-14",29.3763,29.4605,29.0436,29.0797,1070600.0],["2014-11-17",29.0797,29.232,28.9474,29.0676,1841000.0],["2014-11-18",29.1037,29.1679,28.9995,29.0636,1788000.0],["2014-11-19",29.0676,29.1999,28.9754,29.1839,1470600.0],["2014-11-20",29.0676,29.1759,28.9875,29.0035,1054000.0],["2014-11-21",29.1719,29.22,28.9273,29.0636,1711000.0],["2014-11-24",29.1238,29.208,29.0436,29.1037,809400.0],["2014-11-25",29.0837,29.3162,28.9835,29.208,1833800.0],["2014-11-26",29.3082,29.3242,29.1558,29.1959,1722600.0],["2014-11-28",29.3563,29.9656,29.3242,29.7972,863400.0],["2014-12-01",29.7171,29.8053,29.5367,29.6289,1125400.0],["2014-12-02",29.6289,29.7451,29.5407,29.6209,855200.0],["2014-12-03",29.5848,29.5848,29.2601,29.3964,964600.0],["2014-12-04",29.4244,29.5327,29.1719,29.2801,752200.0],["2014-12-05",29.3002,29.4765,29.1919,29.3964,766400.0],["2014-12-08",29.4525,29.5767,29.216,29.3683,871000.0],["2014-12-09",29.208,29.4324,29.0797,29.3603,989200.0],["2014-12-10",29.3723,29.4725,29.0155,29.0596,917400.0],["2014-12-11",29.1157,29.5367,29.1157,29.3763,1049200.0],["2014-12-12",29.1759,29.4485,29.0316,29.0556,999800.0],["2014-12-15",29.0636,29.2841,28.6828,28.8031,1128200.0],["2014-12-16",28.7991,29.4044,28.6668,28.8151,1323400.0],["2014-12-17",28.8913,29.2721,28.771,29.2561,1006200.0],["2014-12-18",29.4645,29.7772,29.4044,29.7772,1338200.0],["2014-12-19",29.9376,30.6912,29.7451,30.583,4675600.0],["2014-12-22",30.5669,30.7433,30.4026,30.6952,1279400.0],["2014-12-23",30.8275,30.8997,30.6752,30.7794,647600.0],["2014-12-24",30.7834,30.7954,30.623,30.7193,341600.0],["2014-12-26",30.7153,30.8716,30.6431,30.6912,490800.0],["2014-12-29",30.6469,30.7073,30.4655,30.5985,582200.0],["2014-12-30",30.5743,30.7799,30.4696,30.5663,763400.0],["2014-12-31",30.5864,30.6348,29.9296,29.9417,1079800.0],["2015-01-02",30.0303,30.2157,29.5387,29.8006,926400.0],["2015-01-05",29.6999,29.7926,29.2566,29.2969,1345200.0],["2015-01-06",29.4057,29.5024,29.0349,29.1639,2252600.0],["2015-01-07",29.3291,30.0706,29.2324,29.9417,2192200.0],["2015-01-08",30.0545,30.4817,30.0142,30.4333,795600.0],["2015-01-09",30.4534,30.5139,30.0585,30.0746,761800.0],["2015-01-12",29.8046,30.1633,29.6031,29.6837,850000.0],["2015-01-13",29.8449,30.0343,29.4701,29.7603,1408400.0],["2015-01-14",29.6757,29.7925,29.4339,29.7643,1391800.0],["2015-01-15",29.9215,30.0625,29.712,29.7885,1448800.0],["2015-01-16",29.8248,30.0545,29.6676,29.9658,1493600.0],["2015-01-20",30.0464,30.5018,29.9376,30.4937,1551400.0],["2015-01-21",30.3769,30.4736,30.0585,30.2157,1867400.0],["2015-01-22",30.389,30.4373,30.0384,30.2963,1593000.0],["2015-01-23",30.2197,30.2358,29.853,29.8933,1406800.0],["2015-01-26",29.8449,30.0827,29.6999,29.9497,1296200.0],["2015-01-27",29.6596,29.7643,29.3372,29.3855,2954600.0],["2015-01-28",28.5473,29.9578,28.503,28.9584,3504800.0],["2015-01-29",28.9584,29.2808,28.4949,29.2566,2142000.0],["2015-01-30",29.0269,29.0994,28.6843,28.769,2208000.0],["2015-02-02",28.7851,29.2848,28.4909,29.2646,1736400.0],["2015-02-03",29.4097,29.591,29.321,29.587,1109400.0],["2015-02-04",29.5467,29.8852,29.4863,29.6958,1373600.0],["2015-02-05",29.7402,29.8248,29.587,29.7885,934200.0],["2015-02-06",29.7805,30.127,29.6354,29.9578,1626800.0],["2015-02-09",29.8731,29.9457,29.6031,29.7281,1024200.0],["2015-02-10",29.7845,30.0907,29.6958,29.9457,582800.0],["2015-02-11",29.9618,30.0908,29.579,29.8087,837000.0],["2015-02-12",29.7079,29.9578,29.6595,29.9457,921000.0],["2015-02-13",29.8046,30.127,29.7119,30.0787,912200.0],["2015-02-17",30.0706,30.1955,29.8087,30.0504,1144600.0],["2015-02-18",29.9336,30.6146,29.8611,30.534,1146600.0],["2015-02-19",30.4776,30.5219,30.26,30.3406,744200.0],["2015-02-20",30.3124,30.5824,30.0867,30.5622,1058000.0],["2015-02-23",30.5582,30.6227,30.2721,30.3769,626600.0],["2015-02-24",30.3204,30.4615,30.0867,30.389,959000.0],["2015-02-25",30.3366,30.5461,30.256,30.4091,686200.0],["2015-02-26",30.4131,30.4897,30.2358,30.3769,632400.0],["2015-02-27",30.4131,30.4978,30.3124,30.3769,692600.0],["2015-03-02",30.3769,30.4655,30.1794,30.3849,1030400.0],["2015-03-03",30.2761,30.397,30.119,30.3245,583000.0],["2015-03-04",30.2157,30.2963,29.9054,30.1593,785800.0],["2015-03-05",30.2842,30.2842,29.8691,30.1149,853200.0],["2015-03-06",29.9255,29.9779,29.4984,29.5991,903200.0],["2015-03-09",29.6152,29.8167,29.5467,29.7523,547600.0],["2015-03-10",29.6193,29.7523,29.2163,29.2243,964400.0],["2015-03-11",29.2203,29.2243,28.9221,29.0873,947800.0],["2015-03-12",28.7972,29.4097,28.7528,29.3936,1853000.0],["2015-03-13",29.4016,29.4661,28.906,29.0067,1247600.0],["2015-03-16",29.0631,29.2928,29.0067,29.2646,1198000.0],["2015-03-17",29.1075,29.2002,28.777,29.0228,1334000.0],["2015-03-18",29.0027,29.3815,28.6158,29.2123,2106000.0],["2015-03-19",29.1881,29.2808,28.9624,29.176,960400.0],["2015-03-20",29.2243,29.4661,29.2122,29.3694,2125600.0],["2015-03-23",29.4057,29.6716,29.3694,29.4984,2193800.0],["2015-03-24",30.4373,31.3481,30.2237,30.2721,5559200.0],["2015-03-25",30.5703,31.2231,30.4454,30.6227,3682400.0],["2015-03-26",30.6952,31.1184,30.5945,30.9693,2373600.0],["2015-03-27",31.0257,31.1869,30.8967,31.1627,1692600.0],["2015-03-30",31.2151,31.477,31.0418,31.4407,1837200.0],["2015-03-31",31.3642,31.5294,31.074,31.074,1997200.0],["2015-04-01",31.0538,31.074,30.669,30.8999,1931800.0],["2015-04-02",30.9282,31.3252,30.9282,31.1348,1710600.0],["2015-04-06",31.0943,31.7789,31.0943,31.706,3056600.0],["2015-04-07",31.6857,31.8801,31.5358,31.548,1053600.0],["2015-04-08",31.548,31.6654,31.3738,31.5561,954600.0],["2015-04-09",31.5318,31.6533,31.3252,31.548,1246000.0],["2015-04-10",31.5682,31.7303,31.4346,31.4953,855000.0],["2015-04-13",31.5196,31.6736,31.3819,31.4103,1078000.0],["2015-04-14",31.394,31.6371,31.2239,31.5115,1270800.0],["2015-04-15",31.6006,31.8761,31.3779,31.4184,1192000.0],["2015-04-16",31.4021,31.4751,31.2563,31.3859,1375200.0],["2015-04-17",31.1915,31.313,30.7945,30.9768,1135400.0],["2015-04-20",31.0457,31.3738,31.0173,31.0578,1107000.0],["2015-04-21",31.0619,31.1793,30.8472,30.8715,927200.0],["2015-04-22",30.9768,31.1753,30.8229,31.1469,1184200.0],["2015-04-23",31.0092,31.1753,30.8715,30.8755,1015800.0],["2015-04-24",30.9404,30.9525,30.6892,30.7216,747400.0],["2015-04-27",30.7662,30.7905,30.515,30.6771,1067400.0],["2015-04-28",30.6406,30.8107,30.5029,30.7743,850200.0],["2015-04-29",30.7702,30.8715,30.5434,30.5677,960000.0],["2015-04-30",30.5839,30.8026,30.4259,30.5029,1762600.0],["2015-05-01",30.6244,30.9403,30.596,30.8512,797200.0],["2015-05-04",30.7824,31.0943,30.75,31.0011,734600.0],["2015-05-05",30.912,31.0821,30.6163,30.7135,919600.0],["2015-05-06",30.8107,30.8998,30.4583,30.6973,871600.0],["2015-05-07",30.6649,31.1024,30.5636,31.0254,1099000.0],["2015-05-08",31.2482,31.4305,31.0983,31.2239,852400.0],["2015-05-11",31.1348,31.3454,31.0983,31.1551,962000.0],["2015-05-12",31.0092,31.4265,30.9201,31.3819,1377600.0],["2015-05-13",31.4062,31.5763,31.228,31.2725,890200.0],["2015-05-14",31.4629,31.9976,31.4508,31.9814,1231600.0],["2015-05-15",31.9976,32.1435,31.9612,32.1354,912200.0],["2015-05-18",32.0503,32.0948,31.872,32.0017,675400.0],["2015-05-19",31.9855,32.3095,31.9166,32.2488,951000.0],["2015-05-20",32.2447,32.2447,32.0381,32.0867,731000.0],["2015-05-21",32.1232,32.1921,31.9936,32.1556,865400.0],["2015-05-22",32.0665,32.1191,31.8964,31.9126,635600.0],["2015-05-26",31.9166,31.9895,31.6006,31.7424,641600.0],["2015-05-27",31.7586,31.9895,31.6736,31.9328,1087000.0],["2015-05-28",31.9612,32.0057,31.7505,31.949,607000.0],["2015-05-29",31.9612,31.9612,31.7789,31.7991,892400.0],["2015-06-01",31.8761,31.9612,31.6006,31.7222,648600.0],["2015-06-02",31.6574,31.6857,31.3981,31.6006,755800.0],["2015-06-03",31.6857,31.7343,31.4021,31.5966,896800.0],["2015-06-04",31.5925,31.6128,31.2442,31.2766,907000.0],["2015-06-05",31.2482,31.3778,30.8512,31.0781,1529400.0],["2015-06-08",31.0295,31.1753,30.8512,31.07,815400.0],["2015-06-09",31.1145,31.1996,30.9971,31.0011,648400.0],["2015-06-10",31.0538,31.2928,31.0538,31.2361,592600.0],["2015-06-11",31.2725,31.3495,31.1956,31.2482,627200.0],["2015-06-12",31.151,31.2766,31.0619,31.1794,505400.0],["2015-06-15",31.0173,31.313,30.8796,31.1186,1077800.0],["2015-06-16",31.1915,31.6898,31.1591,31.6776,779400.0],["2015-06-17",31.71,31.8275,31.5439,31.706,617000.0],["2015-06-18",31.8032,32.2164,31.7019,32.0462,968200.0],["2015-06-19",32.0017,32.2326,31.9936,32.0989,984800.0],["2015-06-22",32.2002,32.666,32.1759,32.4918,908200.0],["2015-06-23",32.5121,32.585,32.4108,32.5121,1394400.0],["2015-06-24",32.8645,33.3222,32.8645,32.982,2760000.0],["2015-06-25",33.3749,33.3749,32.9496,33.0346,1163800.0],["2015-06-26",33.1319,33.1805,32.9091,32.9982,1334200.0],["2015-06-29",32.9982,32.9982,32.4594,32.4716,1370600.0],["2015-06-30",32.6093,32.9577,32.5688,32.7916,2364400.0],["2015-07-01",31.6898,32.269,31.5399,32.2326,4271800.0],["2015-07-02",32.2366,32.5728,32.0908,32.3906,2490000.0],["2015-07-06",32.2933,32.4513,31.9976,32.1597,1972800.0],["2015-07-07",32.1556,32.6538,31.9044,32.6417,1540400.0],["2015-07-08",32.4797,32.6255,32.2083,32.2569,1903600.0],["2015-07-09",32.6029,32.664,32.2976,32.322,1974600.0],["2015-07-10",32.3424,32.7536,32.3424,32.5704,1360400.0],["2015-07-13",32.7943,32.8309,32.6844,32.8147,754200.0],["2015-07-14",32.8228,32.9734,32.7821,32.8635,799400.0],["2015-07-15",32.8839,32.8839,32.5541,32.5826,708600.0],["2015-07-16",32.778,32.8879,32.664,32.8147,928000.0],["2015-07-17",32.6844,32.8106,32.436,32.5745,895400.0],["2015-07-20",32.5745,32.6681,32.4482,32.5745,806800.0],["2015-07-21",32.6192,32.7577,32.5378,32.6437,1562600.0],["2015-07-22",32.6314,32.8472,32.5704,32.7576,1204000.0],["2015-07-23",32.7576,32.8431,32.5704,32.6111,904000.0],["2015-07-24",32.5337,32.6925,32.375,32.5256,1204600.0],["2015-07-27",32.4441,32.5785,32.3546,32.4971,1592600.0],["2015-07-28",32.5989,33.0467,32.4645,33.0304,1579200.0],["2015-07-29",33.0019,33.1688,32.9612,33.1403,1215800.0],["2015-07-30",33.0101,33.4091,32.9124,33.3887,1241000.0],["2015-07-31",33.4946,33.4986,33.2788,33.3887,2230200.0],["2015-08-03",33.3073,33.5108,33.3073,33.4009,1695200.0],["2015-08-04",33.3358,33.7633,33.2869,33.633,1245600.0],["2015-08-05",33.7633,34.0442,33.7022,34.0116,1013800.0],["2015-08-06",34.0727,34.0727,33.7836,33.9668,938400.0],["2015-08-07",33.8284,34.0401,33.7958,34.0279,1143200.0],["2015-08-10",34.1989,34.5897,34.1297,34.4717,1651000.0],["2015-08-11",34.2396,34.5164,34.1256,34.4472,1894200.0],["2015-08-12",34.2518,34.4961,33.7999,34.4717,1888200.0],["2015-08-13",34.4717,34.6019,34.3455,34.4065,1038000.0],["2015-08-14",34.4269,34.6997,34.3455,34.6874,813200.0],["2015-08-17",34.5938,34.6997,34.4147,34.606,1085200.0],["2015-08-18",34.602,34.7282,34.4391,34.5042,1019400.0],["2015-08-19",34.3943,34.3943,33.9302,33.9994,1552400.0],["2015-08-20",33.8569,33.9424,33.3561,33.3806,1311800.0],["2015-08-21",33.234,33.2788,32.5337,32.5459,1670000.0],["2015-08-24",31.2676,31.6299,30.8116,31.4793,2651600.0],["2015-08-25",32.0085,32.0574,30.95,30.95,1900200.0],["2015-08-26",31.406,31.866,30.9866,31.7968,1807000.0],["2015-08-27",31.9841,32.2202,31.7235,32.1917,1523200.0],["2015-08-28",32.1917,32.5459,32.0818,32.5378,2291600.0],["2015-08-31",32.2976,32.4279,32.0981,32.2772,2083200.0],["2015-09-01",31.9719,32.1551,31.463,31.5973,1985000.0],["2015-09-02",31.8864,32.2365,31.7724,32.2365,1491800.0],["2015-09-03",32.3342,32.8513,32.2447,32.6029,1537800.0],["2015-09-04",32.2528,32.3057,31.8457,32.0696,1326800.0],["2015-09-08",32.4889,32.9368,32.2121,32.9327,1744600.0],["2015-09-09",33.1281,33.2829,32.436,32.5215,1886800.0],["2015-09-10",32.5378,32.8879,32.4564,32.5948,1099800.0],["2015-09-11",32.5459,32.9327,32.379,32.9164,1197400.0],["2015-09-14",32.9368,33.1607,32.7088,33.0182,1635400.0],["2015-09-15",33.0549,33.3765,32.7454,33.3113,1194800.0],["2015-09-16",33.4009,33.918,33.1892,33.8732,2004600.0],["2015-09-17",33.8121,34.2681,33.7225,33.8772,1749600.0],["2015-09-18",33.5678,33.9261,33.4294,33.6452,6071600.0],["2015-09-21",33.6859,33.9953,33.5108,33.865,1741600.0],["2015-09-22",33.5068,33.7836,33.2788,33.576,1683600.0],["2015-09-23",33.5882,33.6737,33.4376,33.6086,1331400.0],["2015-09-24",33.4905,33.8935,33.2869,33.8528,1313600.0],["2015-09-25",33.9831,34.378,33.8162,33.9668,1399000.0],["2015-09-28",33.8813,34.0401,33.1648,33.1811,1528400.0],["2015-09-29",33.2788,33.3602,32.7373,33.0549,2151000.0],["2015-09-30",33.3154,33.5271,32.4197,33.4579,2590200.0],["2015-10-01",32.5622,32.949,31.6136,32.0329,4870600.0],["2015-10-02",31.6421,32.4157,31.6421,32.4157,2505600.0],["2015-10-05",32.5541,33.3154,32.5541,33.2503,2512000.0],["2015-10-06",33.2503,33.2991,32.8757,33.1566,2110000.0],["2015-10-07",33.2462,33.5068,33.1078,33.3113,1595000.0],["2015-10-08",33.3032,34.0682,33.2704,33.8555,1414600.0],["2015-10-09",33.8759,34.2032,33.8759,33.966,1315800.0],["2015-10-12",33.97,34.2646,33.9005,34.101,996000.0],["2015-10-13",34.0151,34.146,33.7205,33.7778,1178000.0],["2015-10-14",33.79,33.9005,33.3891,33.4505,1074200.0],["2015-10-15",33.6877,33.7696,33.3441,33.4709,1433200.0],["2015-10-16",33.5896,33.9946,33.5486,33.8228,1341400.0],["2015-10-19",33.7532,33.9373,33.6632,33.8023,1312000.0],["2015-10-20",33.7205,33.9332,33.5691,33.6918,1256400.0],["2015-10-21",33.7655,34.1091,33.655,33.9291,1497800.0],["2015-10-22",34.101,35.1279,33.8923,35.001,1658000.0],["2015-10-23",35.1033,35.1811,34.6778,34.8456,735400.0],["2015-10-26",34.9029,34.952,34.7433,34.866,1248800.0],["2015-10-27",34.6697,34.8251,34.4651,34.5183,975400.0],["2015-10-28",34.5592,34.6819,34.1214,34.4896,1249800.0],["2015-10-29",34.3914,34.6819,34.2401,34.6287,1036400.0],["2015-10-30",34.5755,34.8578,34.3587,34.3587,1790000.0],["2015-11-02",34.5101,34.641,33.9128,34.5919,1536000.0],["2015-11-03",34.4733,34.7801,34.2032,34.7637,1360600.0],["2015-11-04",34.8006,34.9151,34.6328,34.7965,1062400.0],["2015-11-05",34.8579,35.2711,34.7965,35.1279,1342800.0],["2015-11-06",34.9601,35.0133,34.0805,34.4242,1479200.0],["2015-11-09",34.3751,34.3833,33.9291,34.1828,994400.0],["2015-11-10",34.1419,34.3833,33.97,34.281,856400.0],["2015-11-11",34.4078,34.6737,34.2114,34.461,687600.0],["2015-11-12",34.3219,34.4978,33.6632,33.6918,1121000.0],["2015-11-13",33.6468,33.8964,33.3891,33.4545,948800.0],["2015-11-16",33.4545,34.0928,33.295,34.0805,633000.0],["2015-11-17",34.1132,34.2278,33.6918,33.8391,1011800.0],["2015-11-18",33.9782,34.7187,33.8432,34.6492,1075600.0],["2015-11-19",34.7474,35.0092,34.4283,34.6615,971600.0],["2015-11-20",34.8169,35.0174,34.3955,34.4405,847400.0],["2015-11-23",34.5224,34.997,34.506,34.8333,691600.0],["2015-11-24",34.7024,35.0379,34.686,34.8906,1369000.0],["2015-11-25",34.8701,35.1852,34.7351,35.0706,725800.0],["2015-11-27",35.0911,35.2056,34.866,35.1974,498800.0],["2015-11-30",35.3815,35.3856,35.0747,35.1524,3542600.0],["2015-12-01",35.042,35.6557,35.042,35.4797,2111400.0],["2015-12-02",35.3038,35.5493,34.9356,34.9847,1294800.0],["2015-12-03",34.9683,35.2465,34.3464,34.5878,1290000.0],["2015-12-04",34.7065,35.3938,34.7024,35.3733,885400.0],["2015-12-07",35.3652,35.7825,35.2793,35.7579,1430800.0],["2015-12-08",35.5779,35.5779,35.3038,35.4061,1294000.0],["2015-12-09",35.2711,35.7457,35.0706,35.2547,984600.0],["2015-12-10",35.2097,35.2383,34.8251,34.8497,1304800.0],["2015-12-11",34.5878,34.7187,34.1623,34.3055,1449200.0],["2015-12-14",34.3792,34.6328,34.191,34.6083,1544400.0],["2015-12-15",34.8088,35.0256,34.4037,34.6697,1430800.0],["2015-12-16",34.8251,35.4225,34.7515,35.357,1402400.0],["2015-12-17",35.3202,35.3202,34.6901,34.6901,2456000.0],["2015-12-18",34.5387,34.6287,34.236,34.236,1891600.0],["2015-12-21",34.3996,34.6574,34.3423,34.6246,689000.0],["2015-12-22",34.8128,35.0665,34.3914,34.9929,946800.0],["2015-12-23",35.1524,35.5943,35.0992,35.537,839600.0],["2015-12-24",35.4756,35.5984,35.2956,35.4715,458600.0],["2015-12-28",35.3161,35.6802,35.2752,35.672,1028000.0],["2015-12-29",35.7995,35.9598,35.6268,35.8776,715400.0],["2015-12-30",35.8776,35.8858,35.5363,35.6062,693800.0],["2015-12-31",35.4294,35.4747,35.1334,35.1786,704600.0],["2016-01-04",34.7223,34.9155,34.3522,34.6524,1386400.0],["2016-01-05",34.7017,35.0553,34.5372,34.7099,1488400.0],["2016-01-06",34.5084,34.825,34.3851,34.6482,2561200.0],["2016-01-07",34.455,34.6647,34.1713,34.4098,1582600.0],["2016-01-08",34.5249,34.6935,34.3152,34.3851,2029400.0],["2016-01-11",34.4756,34.7181,34.1096,34.5783,1675800.0],["2016-01-12",34.788,35.2362,34.6976,35.1581,1270400.0],["2016-01-13",35.2526,35.4418,34.8374,34.8991,1622200.0],["2016-01-14",34.9278,35.2074,34.6524,34.9607,1638400.0],["2016-01-15",34.5331,34.5948,33.978,34.418,1448200.0],["2016-01-19",33.9205,34.0438,33.2215,33.4189,3332200.0],["2016-01-20",33.0283,33.2462,32.2553,33.0159,2706600.0],["2016-01-21",33.016,33.1763,32.2964,32.8022,2503400.0],["2016-01-22",33.0776,33.6286,32.9584,33.5875,2261600.0],["2016-01-25",33.5751,33.6573,33.1228,33.2791,1725400.0],["2016-01-26",33.3243,34.0891,33.3243,34.0315,1560600.0],["2016-01-27",34.0356,34.1261,33.6656,33.793,2158200.0],["2016-01-28",34.0233,35.524,33.8999,35.117,3452200.0],["2016-01-29",35.4336,36.5149,35.4048,36.1695,4335000.0],["2016-02-01",36.1161,36.4861,35.8899,36.2517,2083000.0],["2016-02-02",36.2271,36.4614,35.9023,36.0544,1978600.0],["2016-02-03",36.0256,36.3422,35.339,35.7625,1662000.0],["2016-02-04",35.7296,35.9352,35.0635,35.2896,1671800.0],["2016-02-05",35.3267,35.635,35.0306,35.3143,1575800.0],["2016-02-08",35.1704,36.1778,34.9895,36.1284,1955400.0],["2016-02-09",35.8406,36.5272,35.6761,36.2805,2554400.0],["2016-02-10",36.5067,37.5181,36.3998,37.2097,2139600.0],["2016-02-11",36.7863,37.3495,36.4984,37.144,2118600.0],["2016-02-12",37.4729,37.5428,36.6382,36.8685,2388400.0],["2016-02-16",37.107,37.1769,36.7287,37.1604,1542400.0],["2016-02-17",37.3537,37.6332,36.9096,37.5222,2361800.0],["2016-02-18",37.2714,37.4318,36.741,37.3866,1474800.0],["2016-02-19",37.3413,37.8676,37.0617,37.8347,1854000.0],["2016-02-22",37.9252,38.028,37.5551,37.6332,1680800.0],["2016-02-23",37.6045,38.25,37.6045,38.1842,2564200.0],["2016-02-24",38.0197,38.2418,37.4153,38.1965,1596400.0],["2016-02-25",38.213,38.7187,38.1883,38.6899,1043000.0],["2016-02-26",38.6858,38.8256,38.2212,38.4556,1149600.0],["2016-02-29",38.3939,38.7927,38.2418,38.3445,1446200.0],["2016-03-01",38.6447,38.7023,38.2911,38.3939,1683200.0],["2016-03-02",38.3281,38.4843,37.8799,38.4514,1225000.0],["2016-03-03",38.3199,38.5542,38.0526,38.546,1033200.0],["2016-03-04",38.5666,38.6406,38.3075,38.62,1385000.0],["2016-03-07",38.4309,38.5995,38.1883,38.3528,1242000.0],["2016-03-08",38.2006,38.583,38.0033,38.4843,1173400.0],["2016-03-09",38.6241,38.8338,38.4268,38.5953,925400.0],["2016-03-10",38.7968,38.8174,37.9745,38.5049,963200.0],["2016-03-11",38.8009,38.9942,38.4309,38.7434,1199200.0],["2016-03-14",38.6447,38.879,38.3034,38.7763,837800.0],["2016-03-15",38.5707,38.6858,38.3117,38.5542,1544200.0],["2016-03-16",38.4843,39.0271,38.2911,38.9572,899400.0],["2016-03-17",38.9942,39.5492,38.8749,39.3642,1658000.0],["2016-03-18",39.3642,39.5534,38.8133,38.8256,3061600.0],["2016-03-21",38.7187,38.8708,38.546,38.7064,1464400.0],["2016-03-22",38.6694,38.879,38.2746,38.657,1457600.0],["2016-03-23",38.7763,39.5122,38.6529,39.4053,1951000.0],["2016-03-24",39.2738,39.6602,39.1175,39.6068,2060200.0],["2016-03-28",39.6644,40.2153,39.4917,40.0303,2381200.0],["2016-03-29",40.6635,41.3336,40.1947,40.9472,4493200.0],["2016-03-30",40.9225,41.2062,40.647,41.013,2239200.0],["2016-03-31",40.9924,41.0911,40.7539,40.9019,2582200.0],["2016-04-01",40.8115,41.4447,40.7128,41.3337,2378000.0],["2016-04-04",41.3213,41.4899,40.9225,41.4077,1549600.0],["2016-04-05",41.2226,41.3871,40.6223,40.7416,2835200.0],["2016-04-06",40.6347,40.9554,40.2729,40.9554,1798200.0],["2016-04-07",40.91,41.2568,40.7241,41.0545,1786200.0],["2016-04-08",41.1743,41.3147,40.943,41.3064,1260800.0],["2016-04-11",41.4633,41.5666,40.6581,40.687,1531400.0],["2016-04-12",40.687,40.8645,40.3773,40.8398,1299800.0],["2016-04-13",40.7159,40.7861,39.89,39.9396,2584200.0],["2016-04-14",39.9519,40.0428,39.1508,39.1591,3258600.0],["2016-04-15",39.1921,39.4027,39.0104,39.2541,2221800.0],["2016-04-18",39.25,39.3202,38.9526,39.2623,2460200.0],["2016-04-19",39.3821,39.5762,39.1385,39.2252,1341000.0],["2016-04-20",39.283,39.6381,38.4489,38.7049,1609800.0],["2016-04-21",38.6016,38.6099,37.6601,37.7386,2827600.0],["2016-04-22",37.7634,38.0566,37.5115,37.8914,2025400.0],["2016-04-25",37.8542,38.6512,37.8459,38.5232,1778600.0],["2016-04-26",38.6677,38.8494,38.3332,38.4282,1175800.0],["2016-04-27",38.5067,38.6966,38.0029,38.4034,1438000.0],["2016-04-28",38.2341,38.6842,38.1515,38.5562,1284200.0],["2016-04-29",38.4406,38.7627,38.3291,38.7255,1586800.0],["2016-05-02",38.8164,39.1426,38.7297,38.9485,874200.0],["2016-05-03",38.837,39.0848,38.519,38.6512,906000.0],["2016-05-04",38.6099,39.221,38.5314,39.1137,1345400.0],["2016-05-05",39.0889,39.5266,39.0806,39.1467,924600.0],["2016-05-06",39.155,39.4977,38.9196,39.4358,804600.0],["2016-05-09",39.4895,40.0923,39.4812,40.0511,1509800.0],["2016-05-10",40.1956,40.4599,39.857,40.4599,1181800.0],["2016-05-11",40.4433,40.6127,40.1047,40.2658,927800.0],["2016-05-12",40.2699,40.8356,40.2699,40.8191,1042200.0],["2016-05-13",40.7861,41.0834,40.4062,40.6085,1305000.0],["2016-05-16",40.6209,40.8315,40.303,40.7944,856800.0],["2016-05-17",40.5879,40.7242,39.5555,39.795,1751600.0],["2016-05-18",39.6299,39.762,38.9155,39.3367,1690800.0],["2016-05-19",39.2293,39.7042,39.093,39.6712,1068400.0],["2016-05-20",39.729,39.9602,39.1839,39.4605,1514800.0],["2016-05-23",39.4853,39.7992,39.444,39.5266,1032600.0],["2016-05-24",39.6175,39.9396,39.4688,39.9354,1263400.0],["2016-05-25",39.9024,40.0345,39.6092,39.9396,1344200.0],["2016-05-26",39.9809,40.4062,39.8446,40.2699,954800.0],["2016-05-27",40.2699,40.4557,40.1997,40.3773,701800.0],["2016-05-31",40.464,40.4681,39.8859,40.0841,1390200.0],["2016-06-01",40.1006,40.3814,39.9189,40.1626,1159400.0],["2016-06-02",40.0923,40.2575,39.9106,40.1295,1064200.0],["2016-06-03",40.0882,40.7035,40.0634,40.6663,1364600.0],["2016-06-06",40.6292,40.6498,40.1047,40.2699,1088000.0],["2016-06-07",40.369,40.6126,40.2286,40.4144,1105200.0],["2016-06-08",40.5548,40.8439,40.3814,40.7944,1003200.0],["2016-06-09",40.7861,41.3849,40.5672,41.3353,662200.0],["2016-06-10",41.133,41.356,41.0297,41.2155,835800.0],["2016-06-13",41.2321,41.4096,40.8274,40.8645,811800.0],["2016-06-14",40.815,41.0999,40.497,41.038,1023600.0],["2016-06-15",40.9967,41.3023,40.8233,41.166,1850600.0],["2016-06-16",41.1371,41.6656,41.0545,41.4881,1769200.0],["2016-06-17",41.4096,41.4592,40.91,41.3188,1159800.0],["2016-06-20",41.5005,41.8391,41.3518,41.3683,978200.0],["2016-06-21",41.5211,41.8804,41.3559,41.6367,915200.0],["2016-06-22",41.5665,41.7111,41.3353,41.3642,1054000.0],["2016-06-23",41.9217,42.2851,41.6533,42.2851,1989400.0],["2016-06-24",41.294,42.3181,41.294,41.9423,2583000.0],["2016-06-27",41.8391,42.0992,41.5872,41.9753,1946800.0],["2016-06-28",42.1818,42.2149,41.6946,42.1281,1718400.0],["2016-06-29",42.4172,42.7021,42.0167,42.4131,2298600.0],["2016-06-30",41.8597,44.2507,41.7069,44.0483,4748800.0],["2016-07-01",44.1722,44.2218,43.6602,43.718,2441600.0],["2016-07-05",43.8047,44.5315,43.6354,44.2135,2037600.0],["2016-07-06",43.9699,44.325,43.846,44.0483,2526000.0],["2016-07-07",44.2349,44.5251,43.7415,43.9115,1903000.0],["2016-07-08",44.0276,44.3759,43.6005,44.3468,1736600.0],["2016-07-11",44.3054,44.3551,43.8825,43.9239,1209200.0],["2016-07-12",43.8534,43.9654,43.3849,43.4347,1572600.0],["2016-07-13",43.5135,43.8493,43.3766,43.642,1299400.0],["2016-07-14",43.4305,43.7995,43.4015,43.4761,1301200.0],["2016-07-15",43.5798,43.6669,43.4098,43.5425,1376200.0],["2016-07-18",43.5922,43.7705,43.3518,43.4886,592600.0],["2016-07-19",43.4223,43.5383,43.2979,43.5383,1003800.0],["2016-07-20",43.6752,43.6752,43.1196,43.132,1012600.0],["2016-07-21",43.132,43.132,42.8833,43.045,1161400.0],["2016-07-22",43.0574,43.3518,42.9786,43.2274,1012400.0],["2016-07-25",43.2315,43.4098,43.0076,43.2688,989800.0],["2016-07-26",43.3352,43.4596,42.875,42.8998,868800.0],["2016-07-27",42.9123,42.9123,41.996,42.1162,1286600.0],["2016-07-28",42.1743,42.3401,41.884,42.2738,749600.0],["2016-07-29",42.2945,42.5433,42.1411,42.394,1392800.0],["2016-08-01",42.3567,42.4189,42.0167,42.365,1047000.0],["2016-08-02",42.3318,42.4106,41.9628,42.0499,796600.0],["2016-08-03",42.0789,42.1121,41.4653,41.5689,954800.0],["2016-08-04",41.6601,41.8343,41.5523,41.7223,727600.0],["2016-08-05",41.8094,41.9794,41.4653,41.5938,853800.0],["2016-08-08",41.6975,41.8301,41.5316,41.7597,1095200.0],["2016-08-09",41.7182,41.884,41.4611,41.8301,813000.0],["2016-08-10",41.826,42.1038,41.7845,42.0914,765800.0],["2016-08-11",42.2033,42.2489,41.9462,42.1204,993600.0],["2016-08-12",42.1411,42.2904,42.0955,42.1992,802600.0],["2016-08-15",42.1453,42.1453,41.7928,41.9545,792000.0],["2016-08-16",42.0001,42.0789,41.5897,41.6104,726000.0],["2016-08-17",41.6892,41.9338,41.5358,41.9214,877800.0],["2016-08-18",41.9794,42.166,41.8965,42.0665,826600.0],["2016-08-19",42.0167,42.2365,41.8301,42.2323,1026400.0],["2016-08-22",42.2447,42.5474,42.1494,42.5101,1251600.0],["2016-08-23",42.622,42.6677,42.2282,42.4604,1133600.0],["2016-08-24",42.3774,42.5225,41.9587,42.1411,790200.0],["2016-08-25",42.1328,42.4852,42.0084,42.1411,772200.0],["2016-08-26",42.0333,42.4603,41.9214,42.0001,717200.0],["2016-08-29",42.1162,42.3857,42.0333,42.3733,706800.0],["2016-08-30",42.2572,42.365,41.9255,42.0292,628600.0],["2016-08-31",42.0416,42.3152,41.9255,42.2738,1266400.0],["2016-09-01",42.2282,42.2282,41.6685,41.9421,695000.0],["2016-09-02",42.0126,42.3028,41.9877,42.2323,858200.0],["2016-09-06",42.2323,42.3816,41.9918,42.2821,690800.0],["2016-09-07",42.1826,42.1826,41.4777,41.7058,899400.0],["2016-09-08",41.5358,41.6436,41.1916,41.2953,1075800.0],["2016-09-09",41.0092,41.0092,39.869,39.8773,1425600.0],["2016-09-12",39.8773,40.7024,39.8524,40.6485,1091400.0],["2016-09-13",40.4039,40.8226,40.321,40.3624,1634200.0],["2016-09-14",40.4826,40.5365,40.0556,40.1758,950000.0],["2016-09-15",40.1012,40.69,39.9644,40.6526,1228800.0],["2016-09-16",39.6783,40.0224,39.4295,39.7447,2696400.0],["2016-09-19",39.699,40.0805,39.5912,39.9602,1224400.0],["2016-09-20",40.1095,40.2297,39.8815,39.8981,918400.0],["2016-09-21",39.9478,40.0473,39.5995,39.9976,1826000.0],["2016-09-22",40.2878,40.4453,40.0888,40.3002,1092400.0],["2016-09-23",40.2712,40.3417,40.0183,40.0971,976600.0],["2016-09-26",39.9976,40.1468,39.8442,40.0763,956400.0],["2016-09-27",40.2671,40.5241,40.0556,40.4454,1417200.0],["2016-09-28",40.3914,40.5822,40.3085,40.5366,1063800.0],["2016-09-29",40.4412,40.7646,40.2671,40.379,1603000.0],["2016-09-30",41.4777,41.8053,40.918,41.428,4431400.0],["2016-10-03",40.6983,41.4197,40.1883,40.1883,2782200.0],["2016-10-04",40.6236,40.6236,39.8732,39.9976,2073000.0],["2016-10-05",39.9851,40.0639,39.6327,39.7322,3781600.0],["2016-10-06",39.5573,39.6989,39.2658,39.6614,1702600.0],["2016-10-07",39.7364,39.9613,39.4532,39.7989,2200200.0],["2016-10-10",39.878,40.3111,39.6031,39.6989,1368800.0],["2016-10-11",39.549,39.753,39.1033,39.2158,1195800.0],["2016-10-12",39.1533,39.4323,39.1533,39.3199,958200.0],["2016-10-13",39.195,39.5281,39.145,39.4032,1135400.0],["2016-10-14",39.449,39.6156,39.3199,39.3324,783400.0],["2016-10-17",39.3282,39.424,39.1825,39.2866,727800.0],["2016-10-18",39.5281,39.6739,39.4115,39.5031,1186400.0],["2016-10-19",39.5656,39.7031,39.1283,39.2366,1127800.0],["2016-10-20",39.3032,39.3032,38.9117,39.0034,1775200.0],["2016-10-21",38.9784,39.0533,38.6744,38.9576,1007000.0],["2016-10-24",39.0533,39.3157,38.8951,39.0992,1148000.0],["2016-10-25",40.5735,40.5735,39.7864,39.9446,2426400.0],["2016-10-26",39.903,39.9321,39.6614,39.7489,998200.0],["2016-10-27",39.7239,39.853,39.2991,39.3699,1023600.0],["2016-10-28",39.3782,39.9113,39.3782,39.7322,1040600.0],["2016-10-31",39.8155,39.9946,39.6447,39.928,1728800.0],["2016-11-01",39.9363,40.1612,39.3949,39.4865,1351400.0],["2016-11-02",39.4698,39.6656,39.3657,39.4823,931200.0],["2016-11-03",39.499,39.5656,39.3824,39.5073,1124000.0],["2016-11-04",39.4657,39.5739,38.8743,38.8784,1042800.0],["2016-11-07",39.1908,39.2616,38.6993,39.2491,1520600.0],["2016-11-08",39.2491,40.0362,39.2491,39.8863,1485400.0],["2016-11-09",38.9492,39.5031,38.1204,39.3782,1579000.0],["2016-11-10",39.2283,39.3199,38.0913,38.1371,1777400.0],["2016-11-11",38.1329,38.3787,37.7581,38.1163,1204600.0],["2016-11-14",38.0663,38.4994,37.8081,38.2787,1128200.0],["2016-11-15",38.4703,38.7202,38.2329,38.3412,1231200.0],["2016-11-16",38.2454,38.4994,38.1579,38.262,959400.0],["2016-11-17",38.3078,38.3078,37.8247,38.0663,1434600.0],["2016-11-18",38.0246,38.2662,37.9164,37.983,1159200.0],["2016-11-21",37.983,38.4245,37.9413,38.2662,1100200.0],["2016-11-22",38.4869,38.7285,38.3412,38.666,1674400.0],["2016-11-23",38.3995,38.6702,37.8789,37.933,978400.0],["2016-11-25",38.0163,38.4411,38.0163,38.4411,657000.0],["2016-11-28",38.387,38.6952,38.3162,38.4744,1124600.0],["2016-11-29",38.4869,38.8618,38.387,38.7868,1102800.0],["2016-11-30",38.6327,38.7368,37.9663,37.983,1869000.0],["2016-12-01",37.8414,38.0121,36.9168,36.9751,2767000.0],["2016-12-02",37.1,37.3583,36.9793,37.0876,1423200.0],["2016-12-05",37.0917,37.5332,37.0792,37.3125,1835800.0],["2016-12-06",37.8456,38.0496,37.175,37.6415,1684400.0],["2016-12-07",37.7373,38.3162,37.5998,38.2829,1547600.0],["2016-12-08",38.2995,38.3745,37.9455,38.0746,1102600.0],["2016-12-09",38.0246,38.5244,38.0246,38.4953,1779200.0],["2016-12-12",38.4536,38.9576,38.4495,38.8868,953200.0],["2016-12-13",38.9909,39.2283,38.9034,39.0242,980000.0],["2016-12-14",39.0992,39.2324,38.2829,38.3537,1336000.0],["2016-12-15",38.387,38.8326,38.2454,38.4619,1521600.0],["2016-12-16",38.5661,38.9659,38.387,38.4994,2304000.0],["2016-12-19",38.5244,38.8451,38.2579,38.5786,990200.0],["2016-12-20",38.4994,38.7202,38.1204,38.6369,941000.0],["2016-12-21",38.6702,39.0742,38.6702,38.8243,834600.0],["2016-12-22",38.8409,39.0617,38.6077,38.6743,1423000.0],["2016-12-23",38.6702,38.8951,38.5327,38.7535,686800.0],["2016-12-27",38.8076,38.995,38.6785,38.7535,705000.0],["2016-12-28",38.7953,39.1888,38.7367,38.8414,1028800.0],["2016-12-29",38.8916,39.26,38.8916,39.2098,1158800.0],["2016-12-30",39.1553,39.2265,38.9502,39.0674,1144400.0],["2017-01-03",39.2474,39.2642,38.946,39.1763,1026800.0],["2017-01-04",39.2893,39.3311,39.0381,39.0632,1335800.0],["2017-01-05",39.0298,39.0674,38.2721,38.2972,2789800.0],["2017-01-06",38.3223,38.4563,38.1088,38.2595,2560200.0],["2017-01-09",38.2637,38.3558,37.6568,37.7321,1672200.0],["2017-01-10",37.6065,37.7447,37.5689,37.5856,1867600.0],["2017-01-11",37.594,37.9121,37.527,37.7698,1001000.0],["2017-01-12",37.6777,37.9958,37.6065,37.9665,1415800.0],["2017-01-13",37.8995,38.3809,37.8995,38.247,2049200.0],["2017-01-17",38.2344,38.7953,38.0963,38.7953,1474200.0],["2017-01-18",38.8539,38.9753,38.7828,38.9544,930600.0],["2017-01-19",38.9042,38.9753,38.8246,38.9335,1559800.0],["2017-01-20",39.1135,39.2642,38.8623,39.0591,1173000.0],["2017-01-23",39.0549,39.0591,38.8456,39.0005,921800.0],["2017-01-24",39.0214,39.553,39.0172,39.3688,2446200.0],["2017-01-25",39.2767,40.2772,39.2098,40.0972,2777800.0],["2017-01-26",40.0846,40.2437,39.913,40.0176,1909800.0],["2017-01-27",40.206,40.2353,39.8544,40.1348,1794000.0],["2017-01-30",40.1181,40.1641,39.6995,39.9674,1646000.0],["2017-01-31",39.9925,40.1013,39.7539,39.9967,2460600.0],["2017-02-01",39.8795,40.0386,39.4525,39.5781,1805600.0],["2017-02-02",39.6744,40.0134,39.6032,39.8,1533000.0],["2017-02-03",40.0679,40.3776,39.8837,40.1265,1168600.0],["2017-02-06",40.093,40.093,39.553,39.5614,1494200.0],["2017-02-07",39.6032,40.1097,39.6032,40.0009,1478200.0],["2017-02-08",39.9548,40.5158,39.9548,40.3944,1884800.0],["2017-02-09",40.3944,40.8339,40.2437,40.6246,1383000.0],["2017-02-10",40.5911,40.9637,40.3567,40.7083,1277200.0],["2017-02-13",40.7083,40.8213,40.5032,40.7209,1440000.0],["2017-02-14",40.633,40.7209,40.2897,40.5409,1121400.0],["2017-02-15",40.4655,40.633,39.8,40.6204,1831000.0],["2017-02-16",40.4907,40.813,40.1348,40.3693,1777400.0],["2017-02-17",40.1307,40.9344,40.0469,40.8506,2576200.0],["2017-02-21",40.9511,41.3278,40.8297,41.2399,2110400.0],["2017-02-22",41.0767,41.1771,40.9134,41.0265,1339000.0],["2017-02-23",41.0934,41.6125,40.972,41.4032,2630400.0],["2017-02-24",41.399,41.6334,41.2106,41.579,1542400.0],["2017-02-27",41.5371,41.7171,40.7544,40.813,1769800.0],["2017-02-28",40.8506,41.3697,40.8506,41.1981,1618200.0],["2017-03-01",41.1646,41.5832,40.8213,41.466,1380200.0],["2017-03-02",41.4241,41.7255,41.2944,41.5916,1130400.0],["2017-03-03",41.5748,41.6334,41.3739,41.6209,1033800.0],["2017-03-06",41.4492,41.6334,41.3153,41.5413,1030400.0],["2017-03-07",41.5413,41.7255,41.4157,41.4409,1094000.0],["2017-03-08",41.3195,41.5706,41.2525,41.4199,1191200.0],["2017-03-09",41.5162,41.9097,41.4744,41.8553,1316200.0],["2017-03-10",42.0604,42.1943,41.8218,41.9934,1186200.0],["2017-03-13",41.8804,42.0227,41.8092,42.0185,1240400.0],["2017-03-14",41.9264,42.1859,41.918,42.1357,988200.0],["2017-03-15",42.1943,42.7301,42.1148,42.6422,1484000.0],["2017-03-16",42.659,42.7301,42.3743,42.479,1135200.0],["2017-03-17",42.5669,42.8097,42.4036,42.6967,1728200.0],["2017-03-20",42.6883,42.7887,42.5418,42.705,1132400.0],["2017-03-21",42.6297,42.8724,42.4915,42.5585,1418600.0],["2017-03-22",42.5417,42.7134,42.1859,42.4287,1185000.0],["2017-03-23",42.3911,42.6506,42.3074,42.3702,1008600.0],["2017-03-24",42.458,42.5669,42.2404,42.2822,1054200.0],["2017-03-27",42.1064,42.4957,42.0646,42.4287,1742200.0],["2017-03-28",41.8595,42.2446,41.1227,41.2023,3053400.0],["2017-03-29",41.0264,41.3069,40.8799,41.0432,2914600.0],["2017-03-30",40.9176,41.0139,40.6455,40.8255,1728200.0],["2017-03-31",40.7586,40.9846,40.7083,40.8339,1729400.0],["2017-04-03",41.106,41.4074,40.859,41.0851,1966000.0],["2017-04-04",41.1353,41.219,40.746,41.1981,1719800.0],["2017-04-05",41.5288,42.2278,41.466,42.1273,2793200.0],["2017-04-06",42.2745,42.2745,41.9339,42.0895,1771000.0],["2017-04-07",42.1736,42.1736,41.8708,41.8834,1775600.0],["2017-04-10",41.9129,42.1021,41.7615,41.9591,1226400.0],["2017-04-11",41.8203,42.0306,41.6269,41.9171,1764000.0],["2017-04-12",41.9297,42.2956,41.7741,41.9886,2548200.0],["2017-04-13",41.9465,42.1274,41.6816,41.7152,931400.0],["2017-04-17",41.8119,42.1105,41.6563,42.1021,1380600.0],["2017-04-18",42.1232,42.6236,42.1232,42.346,1244000.0],["2017-04-19",42.3376,42.4638,42.1105,42.2745,978800.0],["2017-04-20",42.2703,42.3881,42.1694,42.2409,1058800.0],["2017-04-21",42.2072,42.2998,42.1652,42.2241,944400.0],["2017-04-24",42.3797,42.5269,42.2157,42.5101,1590000.0],["2017-04-25",42.5143,42.5605,42.1358,42.3418,1136200.0],["2017-04-26",42.3629,42.4344,41.9339,41.9381,1207200.0],["2017-04-27",42.0222,42.2493,41.8918,42.0643,661600.0],["2017-04-28",42.0559,42.0727,41.854,42.0138,1321000.0],["2017-05-01",42.0685,42.1526,41.7152,41.7152,611600.0],["2017-05-02",41.7362,41.9045,41.5932,41.7867,1029000.0],["2017-05-03",41.8245,41.9549,41.6605,41.7909,820400.0],["2017-05-04",41.8708,42.9096,41.8708,42.1946,1467000.0],["2017-05-05",42.2661,42.4975,41.9802,42.1232,987800.0],["2017-05-08",42.1063,42.3797,41.9675,42.2325,854000.0],["2017-05-09",42.2199,42.283,41.8792,41.9381,742000.0],["2017-05-10",41.9339,42.0516,41.8582,42.0432,804400.0],["2017-05-11",41.8834,42.0937,41.8035,42.0727,825800.0],["2017-05-12",42.018,42.0769,41.7657,41.8035,766000.0],["2017-05-15",41.7951,42.2283,41.7699,42.1862,1291000.0],["2017-05-16",42.2325,42.2577,41.8246,41.8414,824400.0],["2017-05-17",41.8414,42.4301,41.7236,42.203,1187600.0],["2017-05-18",42.2283,42.2535,41.896,42.1021,1056400.0],["2017-05-19",42.1021,42.5143,41.9171,42.4722,1024600.0],["2017-05-22",42.4764,43.061,42.3208,43.0105,747800.0],["2017-05-23",43.0526,43.3974,42.897,43.1199,854200.0],["2017-05-24",43.2082,43.5446,43.082,43.532,695800.0],["2017-05-25",43.5699,43.94,43.4521,43.8138,761400.0],["2017-05-26",43.8516,44.083,43.7381,43.94,669200.0],["2017-05-30",43.8811,43.8811,43.4395,43.6203,612200.0],["2017-05-31",43.6876,43.9652,43.6498,43.8012,938600.0],["2017-06-01",43.961,44.3563,43.7633,44.3563,1019400.0],["2017-06-02",44.3984,44.5161,43.9652,44.3353,925200.0],["2017-06-05",44.2764,44.3942,44.0241,44.3269,656200.0],["2017-06-06",44.3269,44.4699,44.1629,44.2764,669400.0],["2017-06-07",44.3942,44.6759,44.2344,44.5456,883600.0],["2017-06-08",44.5456,44.5708,43.797,43.9526,876000.0],["2017-06-09",43.8264,44.0409,43.7423,43.9063,773600.0],["2017-06-12",43.8643,44.1166,43.6245,43.9652,761000.0],["2017-06-13",43.9484,44.2932,43.5825,44.1502,632600.0],["2017-06-14",44.2554,44.7895,44.1124,44.3311,867800.0],["2017-06-15",44.2806,44.4993,44.0619,44.3815,924600.0],["2017-06-16",44.0787,44.1124,42.4049,42.8255,2611600.0],["2017-06-19",42.9853,43.1073,42.3797,42.9643,1184800.0],["2017-06-20",42.9642,43.0063,42.4638,42.5185,1153400.0],["2017-06-21",42.6993,42.8171,42.0222,42.0643,1242200.0],["2017-06-22",42.0643,42.14,41.7615,41.9339,1279800.0],["2017-06-23",42.0517,42.3334,41.9507,42.1526,1215400.0],["2017-06-26",42.3334,42.5143,42.1736,42.2283,997800.0],["2017-06-27",41.8245,42.1694,41.4334,41.4376,1281000.0],["2017-06-28",41.6731,41.9633,41.2778,41.6143,2153200.0],["2017-06-29",41.2442,41.3998,39.9951,40.1045,3629800.0],["2017-06-30",40.483,41.3115,40.3316,41.0087,2569800.0],["2017-07-03",41.1601,41.2147,40.8404,40.9203,1051600.0],["2017-07-05",40.975,41.3241,40.689,40.689,2001800.0],["2017-07-06",40.5454,40.6764,40.3721,40.4608,1416000.0],["2017-07-07",40.5834,40.8877,40.4439,40.4651,1244000.0],["2017-07-10",40.6214,40.6214,40.127,40.1354,1011600.0],["2017-07-11",40.1058,40.7313,39.9537,40.6764,2514000.0],["2017-07-12",40.9511,41.268,40.8665,41.0778,2647600.0],["2017-07-13",41.1539,41.1539,40.744,40.968,2043200.0],["2017-07-14",41.0905,41.361,41.0694,41.2765,1474600.0],["2017-07-17",41.2511,41.2511,41.0102,41.1117,1266800.0],["2017-07-18",41.1497,41.2384,40.9975,41.0525,1831000.0],["2017-07-19",38.2464,39.2226,38.1407,38.9099,9789200.0],["2017-07-20",39.007,39.4466,38.969,39.0831,3731800.0],["2017-07-21",39.0578,39.5903,39.0578,39.586,3504600.0],["2017-07-24",39.5818,39.9157,39.4423,39.7044,2155800.0],["2017-07-25",39.8058,40.0847,39.6537,40.0678,2093600.0],["2017-07-26",40.0678,40.3721,39.8776,40.0213,2232400.0],["2017-07-27",40.1101,40.2538,39.7804,40.2538,1495400.0],["2017-07-28",40.8074,40.8243,39.941,40.3679,2025800.0],["2017-07-31",40.3805,40.5284,40.1692,40.2749,2090600.0],["2017-08-01",40.2749,40.5073,39.9579,40.2538,1239600.0],["2017-08-02",40.2199,40.5496,39.8607,40.4143,1915000.0],["2017-08-03",40.4228,40.6468,40.165,40.2242,1135600.0],["2017-08-04",40.296,40.296,39.7973,39.941,941600.0],["2017-08-07",39.9579,40.258,39.9452,40.1692,858000.0],["2017-08-08",39.7044,40.0932,39.2733,39.3071,3259200.0],["2017-08-09",39.5353,41.1793,39.5353,40.4693,11451800.0],["2017-08-10",40.3045,40.6299,40.0551,40.2326,2850600.0],["2017-08-11",40.3763,41.3018,40.2453,41.006,3925200.0],["2017-08-14",41.175,42.1428,41.137,41.4286,2302200.0],["2017-08-15",41.4751,41.5174,40.744,40.8877,2574200.0],["2017-08-16",40.8877,41.6061,40.8581,41.4033,2051600.0],["2017-08-17",41.2553,41.53,40.8074,40.837,1764000.0],["2017-08-18",40.7905,40.9046,40.4397,40.6088,1377000.0],["2017-08-21",40.7313,40.782,40.4439,40.6679,1913600.0],["2017-08-22",40.7398,41.2004,40.6214,41.1201,1598800.0],["2017-08-23",41.0356,41.1624,40.8877,41.0187,874400.0],["2017-08-24",40.9764,41.1074,40.0509,40.0551,2054400.0],["2017-08-25",40.1904,40.2538,39.9114,40.1101,1624000.0],["2017-08-28",40.2411,40.2411,39.9368,40.0002,1463600.0],["2017-08-29",39.996,40.3805,39.9368,40.3002,1368600.0],["2017-08-30",40.2284,40.52,40.1143,40.3932,1145800.0],["2017-08-31",40.1946,40.4059,40.0594,40.203,1611200.0],["2017-09-01",40.4101,40.6848,40.2326,40.6299,1560400.0],["2017-09-05",40.5707,40.9384,40.3932,40.6848,1474000.0],["2017-09-06",40.8158,41.23,40.6087,41.2215,1612000.0],["2017-09-07",41.2934,41.4962,40.5116,40.837,2199800.0],["2017-09-08",40.7144,41.2765,40.5918,41.2469,2059800.0],["2017-09-11",41.361,41.678,41.2638,41.4328,1928800.0],["2017-09-12",41.3906,41.7329,41.0525,41.6991,2303800.0],["2017-09-13",41.6653,41.9442,41.5089,41.5681,1265600.0],["2017-09-14",41.5089,41.7329,41.2849,41.6146,1815400.0],["2017-09-15",41.6103,41.9949,41.5808,41.8132,4597600.0],["2017-09-18",42.0414,42.0668,41.6399,41.809,1741200.0],["2017-09-19",41.8343,41.8385,41.4159,41.6906,1600000.0],["2017-09-20",41.4793,41.5934,41.1286,41.2976,1807000.0],["2017-09-21",41.2849,41.4878,40.8581,40.9299,1397600.0],["2017-09-22",41.0398,41.2215,40.5792,40.5961,1382200.0],["2017-09-25",40.613,40.9003,40.4017,40.9003,2214000.0],["2017-09-26",40.968,41.268,40.8074,41.1117,2123200.0],["2017-09-27",41.1455,41.1455,40.3467,40.7609,2743400.0],["2017-09-28",41.8724,43.3853,41.8681,42.9585,5198000.0],["2017-09-29",43.2163,43.7699,43.1275,43.3769,6363200.0],["2017-10-02",43.3768,43.4276,42.0329,42.164,3230400.0],["2017-10-03",42.1513,42.164,41.3187,41.4497,3540000.0],["2017-10-04",41.6357,42.3203,41.3779,42.164,4527800.0],["2017-10-05",42.1471,42.3245,41.5089,41.5512,3427400.0],["2017-10-06",41.5257,41.721,41.4026,41.6913,3119200.0],["2017-10-09",41.7635,41.8739,41.1095,41.118,2456200.0],["2017-10-10",41.2794,41.5087,41.1393,41.3813,1839400.0],["2017-10-11",41.4195,41.8229,41.4195,41.738,1388400.0],["2017-10-12",41.7975,42.1414,41.738,42.048,1283200.0],["2017-10-13",42.0947,42.1159,41.7762,41.8314,1444600.0],["2017-10-16",41.8484,42.2051,41.8272,42.0947,1041200.0],["2017-10-17",42.0565,42.2051,41.7677,42.1117,1339000.0],["2017-10-18",42.1627,42.2646,41.9461,42.099,1310200.0],["2017-10-19",42.0438,42.2943,41.7847,42.1966,1819400.0],["2017-10-20",42.3452,42.3665,41.9503,42.1499,1897400.0],["2017-10-23",42.1032,42.1584,41.8399,42.1329,1668600.0],["2017-10-24",42.1117,42.2391,41.8951,42.1075,1494400.0],["2017-10-25",41.9376,42.0225,41.6234,41.9843,1492600.0],["2017-10-26",42.2264,42.2264,41.8909,42.0565,1252000.0],["2017-10-27",42.0013,42.2221,41.8102,42.1924,1338400.0],["2017-10-30",42.2518,42.2816,41.5979,41.6064,1826400.0],["2017-10-31",41.8994,42.5363,41.7592,42.2646,1969800.0],["2017-11-01",42.4387,42.6085,42.0905,42.4004,2596200.0],["2017-11-02",42.3495,42.4174,41.479,41.6361,1767600.0],["2017-11-03",41.6191,41.7635,41.0798,41.1478,2217400.0],["2017-11-06",41.1478,41.1902,39.8866,39.912,2700800.0],["2017-11-07",39.8441,40.5065,39.7889,40.4174,2982600.0],["2017-11-08",40.4768,41.0076,40.4768,40.9482,1714600.0],["2017-11-09",40.9524,41.1223,40.5023,40.5575,1663800.0],["2017-11-10",40.5448,41.2242,40.5235,41.1562,1679200.0],["2017-11-13",41.1817,41.5214,41.1435,41.1732,1564200.0],["2017-11-14",41.1095,41.8739,40.9991,41.8612,2473000.0],["2017-11-15",41.7592,41.8102,40.9354,40.9737,1598200.0],["2017-11-16",41.2539,42.4472,41.186,42.2731,2719800.0],["2017-11-17",42.065,42.7062,42.065,42.1796,4644800.0],["2017-11-20",42.1966,43.0077,42.1966,42.4981,2035800.0],["2017-11-21",42.4939,43.1308,42.3835,42.4896,1739600.0],["2017-11-22",42.4174,42.5236,41.9121,42.0438,1357800.0],["2017-11-24",42.1754,42.358,42.065,42.0947,428600.0],["2017-11-27",42.2263,42.5746,42.0905,42.5151,1446200.0],["2017-11-28",42.5746,42.8761,42.4302,42.8081,1890600.0],["2017-11-29",42.9143,43.8952,42.668,43.3644,2312800.0],["2017-11-30",43.5512,44.1372,43.1945,43.3899,3103800.0],["2017-12-01",43.4111,43.7338,42.8039,43.6744,1849400.0],["2017-12-04",43.8612,44.477,43.6956,44.3666,1948000.0],["2017-12-05",44.4472,44.4854,43.6064,43.7211,2025000.0],["2017-12-06",43.7168,43.9929,43.6447,43.7381,1392800.0],["2017-12-07",43.7933,43.806,43.2922,43.3729,2133000.0],["2017-12-08",43.3262,43.4621,42.8421,42.9567,2075400.0],["2017-12-11",42.8506,42.961,42.2136,42.685,2414600.0],["2017-12-12",42.8888,43.1648,42.5703,42.9185,1951400.0],["2017-12-13",43.0884,43.0884,42.6128,42.8718,1367800.0],["2017-12-14",42.8973,42.8973,42.5618,42.5661,1174400.0],["2017-12-15",42.7147,43.2328,42.6765,43.0714,2674200.0],["2017-12-18",43.2073,43.6744,43.1478,43.1818,1555000.0],["2017-12-19",43.3347,43.6786,43.1308,43.1308,1346600.0],["2017-12-20",43.3007,43.3007,42.5703,43.0586,1511000.0],["2017-12-21",43.1563,43.2158,42.8845,42.9525,1251800.0],["2017-12-22",43.1648,43.4578,42.8803,43.2795,955800.0],["2017-12-26",43.3049,43.6107,43.271,43.3177,695000.0],["2017-12-27",43.4875,43.6447,43.2327,43.3686,871600.0],["2017-12-28",43.4881,43.6717,43.4241,43.6375,1761400.0],["2017-12-29",43.7357,43.9875,43.4668,43.4967,1454600.0],["2018-01-02",43.5394,43.6717,42.9077,43.2064,1736800.0],["2018-01-03",43.1424,43.343,42.8394,43.3089,1643200.0],["2018-01-04",43.2491,43.8936,43.0827,43.582,1523000.0],["2018-01-05",43.7528,44.09,43.4241,44.0089,1822200.0],["2018-01-08",43.8851,44.2137,43.8253,44.0558,1465600.0],["2018-01-09",44.0899,44.3119,43.996,44.0131,1139000.0],["2018-01-10",43.7186,43.8765,43.2107,43.3558,1097200.0],["2018-01-11",43.3302,43.4711,43.0315,43.1083,1529400.0],["2018-01-12",43.2278,43.5266,42.9461,43.1125,1145400.0],["2018-01-16",43.1296,43.5266,43.0827,43.2321,1868800.0],["2018-01-17",43.4326,44.0046,43.2918,43.8125,1384800.0],["2018-01-18",43.8723,44.0729,43.5778,43.9235,1981000.0],["2018-01-19",43.4881,43.4924,42.0711,42.3357,5783000.0],["2018-01-22",42.3998,42.6815,42.0071,42.3101,2562000.0],["2018-01-23",42.2163,42.4254,41.973,42.2077,2847000.0],["2018-01-24",42.3955,43.104,42.2504,42.7199,3562200.0],["2018-01-25",44.2607,45.3234,43.9619,44.8539,5561200.0],["2018-01-26",44.7088,45.9082,44.4997,45.8612,3120800.0],["2018-01-29",45.8228,46.51,45.4771,46.0021,2908200.0],["2018-01-30",46.0149,46.3606,45.8527,46.0832,2478600.0],["2018-01-31",46.1515,46.8088,45.9935,46.4246,3799400.0],["2018-02-01",46.399,46.5527,45.8442,45.8911,2453200.0],["2018-02-02",45.6649,45.6649,44.1796,44.2009,2493000.0],["2018-02-05",44.1284,44.4954,43.3345,43.3345,3203200.0],["2018-02-06",42.9034,43.9406,42.4638,43.7314,3207600.0],["2018-02-07",43.5522,44.5466,43.5479,43.8168,2069200.0],["2018-02-08",43.932,44.5979,43.2491,43.2619,2191200.0],["2018-02-09",43.5991,43.7698,42.626,43.4668,2126000.0],["2018-02-12",43.6162,44.0174,43.5436,43.6632,1394200.0],["2018-02-13",43.4967,44.0558,43.2235,43.8381,1189000.0],["2018-02-14",43.6205,44.3418,43.3131,44.2863,1252000.0],["2018-02-15",44.3887,44.7729,43.6162,44.7344,1184600.0],["2018-02-16",44.5552,45.1869,44.2863,45.0289,1176000.0],["2018-02-20",45.0247,45.0972,44.4143,44.6448,1800600.0],["2018-02-21",44.6021,45.1826,44.3887,44.4143,1641800.0],["2018-02-22",44.5253,45.1783,44.4101,44.8412,1896800.0],["2018-02-23",44.854,45.5113,44.457,45.3363,1777200.0],["2018-02-26",45.332,45.9807,45.1271,45.8484,2212000.0],["2018-02-27",45.9807,46.288,45.4942,45.4942,2137600.0],["2018-02-28",45.7204,46.1557,45.4899,45.5753,2484000.0],["2018-03-01",45.3789,46.1899,45.3192,45.5582,2567200.0],["2018-03-02",45.3661,46.2795,45.332,46.2198,1297600.0],["2018-03-05",46.0789,47.0136,46.0789,46.8386,2473600.0],["2018-03-06",46.8088,47.0648,46.3819,46.9752,1840600.0],["2018-03-07",46.6082,46.9155,46.4374,46.6039,1595800.0],["2018-03-08",46.5996,46.7917,46.3948,46.7874,1205200.0],["2018-03-09",46.9496,47.1929,46.685,47.1801,2540400.0],["2018-03-12",47.2526,47.5728,47.0776,47.2441,1111000.0],["2018-03-13",47.5002,47.5002,47.1673,47.2654,1311400.0],["2018-03-14",47.3849,47.5386,47.0648,47.1886,1553800.0],["2018-03-15",47.2142,47.3508,46.3521,46.51,1295200.0],["2018-03-16",46.4417,46.7575,45.9679,46.0149,2559000.0],["2018-03-19",45.9423,46.4801,45.7929,46.0405,1400800.0],["2018-03-20",46.1258,46.3393,45.7759,45.9893,1355600.0],["2018-03-21",45.6692,45.9594,44.7814,45.6862,2303800.0],["2018-03-22",45.6051,46.1899,45.4686,45.4814,2141400.0],["2018-03-23",45.5966,46.1472,45.093,45.1228,2213000.0],["2018-03-26",45.4686,45.7801,45.0844,45.6564,3519400.0],["2018-03-27",46.9667,47.4063,45.3235,45.8186,4693400.0],["2018-03-28",46.7746,46.7746,45.0375,45.221,5050800.0],["2018-03-29",45.3064,45.7887,45.2722,45.4088,2432600.0],["2018-04-02",45.4259,45.4771,44.0601,44.3162,2637200.0],["2018-04-03",44.4357,44.6405,44.0857,44.4015,3245000.0],["2018-04-04",44.1198,45.1911,44.1198,44.8326,2347200.0],["2018-04-05",45.0631,45.1399,44.504,44.9436,1617400.0],["2018-04-06",44.8664,45.5484,44.476,44.6948,1857600.0],["2018-04-09",44.8235,45.5956,44.6476,45.2181,1886200.0],["2018-04-10",45.3382,45.5055,45.0465,45.3468,1967600.0],["2018-04-11",45.2267,45.8229,45.2267,45.7199,1651200.0],["2018-04-12",45.78,45.883,45.0337,45.0723,1828600.0],["2018-04-13",45.231,45.5226,44.8792,45.3811,1414600.0],["2018-04-16",45.6556,46.2089,45.2395,46.0073,1218400.0],["2018-04-17",46.1746,46.7237,45.9559,46.5178,1738400.0],["2018-04-18",46.5006,46.7022,46.2218,46.3805,1024200.0],["2018-04-19",46.1746,46.2561,45.484,45.6599,1616400.0],["2018-04-20",45.7028,45.8958,44.1887,44.283,3138200.0],["2018-04-23",44.3087,44.5532,44.0685,44.5103,1443600.0],["2018-04-24",44.6734,44.8106,44.1243,44.4632,1441600.0],["2018-04-25",44.4546,45.2524,44.3645,45.1194,2089600.0],["2018-04-26",45.5312,45.8744,44.905,45.8315,2004000.0],["2018-04-27",45.9044,45.9945,45.6256,45.7628,1509200.0],["2018-04-30",45.8787,46.0588,45.1795,45.2138,2786000.0],["2018-05-01",44.9565,45.0551,44.5275,44.9093,1612000.0],["2018-05-02",44.8149,44.8835,43.4852,43.5882,2550200.0],["2018-05-03",43.6396,43.8541,43.245,43.3351,2178200.0],["2018-05-04",43.2879,44.4846,43.2836,44.2659,1369600.0],["2018-05-07",44.2702,44.8578,44.2702,44.6305,1070000.0],["2018-05-08",44.5275,44.8707,44.5275,44.7763,1608600.0],["2018-05-09",44.905,45.4712,44.772,45.1924,1081200.0],["2018-05-10",45.587,46.1532,45.3468,46.0674,1624800.0],["2018-05-11",46.0674,46.3548,45.7671,45.9044,1630000.0],["2018-05-14",45.9516,46.0245,45.6599,45.8658,1133400.0],["2018-05-15",45.5741,45.7628,45.1666,45.454,1514600.0],["2018-05-16",45.4197,45.7371,45.2095,45.7328,1234800.0],["2018-05-17",45.6513,45.7371,44.8835,45.1023,2069000.0],["2018-05-18",44.609,44.8878,43.2278,44.1586,3669600.0],["2018-05-21",44.3216,44.4417,43.794,44.1458,1694600.0],["2018-05-22",44.2616,44.712,43.8069,43.8884,1784600.0],["2018-05-23",43.9013,44.3173,43.867,44.1758,1572200.0],["2018-05-24",44.2358,44.2744,43.7383,44.2616,1193200.0],["2018-05-25",44.2401,45.0294,44.1629,44.3688,1337600.0],["2018-05-29",44.12,44.446,43.9699,44.1586,1360800.0],["2018-05-30",44.2573,44.7634,43.8798,44.6176,1635400.0],["2018-05-31",44.6476,44.6476,42.9962,43.3222,2797800.0],["2018-06-01",43.438,43.438,42.9662,43.112,2263000.0],["2018-06-04",43.2707,43.7983,43.1292,43.4209,1544400.0],["2018-06-05",43.4766,43.4766,42.9019,43.2536,1764800.0],["2018-06-06",43.3093,43.4423,42.9104,43.408,2147000.0],["2018-06-07",43.185,44.0171,42.6917,43.3437,1990800.0],["2018-06-08",43.468,44.4246,43.408,44.386,2171200.0],["2018-06-11",44.5532,45.3982,44.5532,45.1109,2592000.0],["2018-06-12",45.1023,45.2524,44.5361,45.1152,1384800.0],["2018-06-13",45.1795,45.3725,44.7549,44.9178,1437600.0],["2018-06-14",44.9865,45.4626,44.7034,45.4068,1659000.0],["2018-06-15",45.4411,45.7414,45.2653,45.6385,2676600.0],["2018-06-18",45.5012,45.7157,44.9865,45.2739,1459400.0],["2018-06-19",45.1709,45.5827,45.0251,45.3596,1823600.0],["2018-06-20",45.3596,45.5612,45.1194,45.3854,1700800.0],["2018-06-21",45.424,45.5312,44.965,45.068,1427000.0],["2018-06-22",44.8363,45.6728,44.8363,45.5055,3755400.0],["2018-06-25",45.4883,45.9258,45.1838,45.8358,1973800.0],["2018-06-26",45.8529,46.2647,45.2953,45.6985,2120800.0],["2018-06-27",45.7414,46.4448,45.321,45.4369,2415000.0],["2018-06-28",46.8609,50.5369,46.4105,49.2543,8311600.0],["2018-06-29",49.3659,50.2409,48.8512,49.7948,4227200.0],["2018-07-02",49.8291,50.4339,49.2458,49.619,3173800.0],["2018-07-03",49.8163,50.0179,49.3144,49.4602,1892000.0],["2018-07-05",49.7562,50.687,49.5803,50.6655,3281600.0],["2018-07-06",50.9585,51.6392,50.5966,51.4324,2583400.0],["2018-07-09",51.6435,51.7986,51.3463,51.5617,2304400.0],["2018-07-10",51.4927,51.6995,50.5966,50.8034,2063600.0],["2018-07-11",50.7776,51.105,50.4415,50.9714,1667800.0],["2018-07-12",51.3247,51.5272,50.6569,50.8551,1224800.0],["2018-07-13",50.6742,51.385,50.6612,51.329,1086400.0],["2018-07-16",51.3333,51.4109,50.8896,51.0404,1434200.0],["2018-07-17",50.8939,51.4798,50.8939,51.4496,1242800.0],["2018-07-18",51.398,51.398,50.4975,50.6311,1251200.0],["2018-07-19",50.5234,51.2256,50.4803,50.8896,1332200.0],["2018-07-20",51.0188,51.0188,50.4932,50.7646,1222800.0],["2018-07-23",50.7732,50.8594,50.1658,50.4932,1104400.0],["2018-07-24",50.5104,50.6785,49.9547,50.4803,1716200.0],["2018-07-25",50.3984,50.7689,50.127,50.7,1589000.0],["2018-07-26",51.0317,51.5143,50.7043,51.1739,1550400.0],["2018-07-27",51.2989,51.329,50.6828,50.7259,1160600.0],["2018-07-30",50.4889,50.5061,49.9762,50.2692,1865400.0],["2018-07-31",50.4588,50.7991,50.1313,50.6397,1947600.0],["2018-08-01",50.7043,51.0102,50.2563,50.6052,1364800.0],["2018-08-02",50.6138,51.6737,50.6052,51.5401,1430800.0],["2018-08-03",51.7168,52.8111,51.6521,52.3544,1691800.0],["2018-08-06",52.5267,52.6904,52.307,52.5009,978200.0],["2018-08-07",52.475,52.5009,51.8977,52.1174,2723400.0],["2018-08-08",52.1217,52.4664,51.8159,52.2768,1210200.0],["2018-08-09",52.2639,52.4449,51.8116,52.0528,1110000.0],["2018-08-10",51.8288,52.3199,51.5444,52.1304,928200.0],["2018-08-13",52.2079,52.3587,51.8546,52.1648,800000.0],["2018-08-14",52.1562,52.6517,52.0787,52.5913,1156800.0],["2018-08-15",52.6,53.4961,52.587,53.4789,1563600.0],["2018-08-16",53.6383,54.2199,53.6383,54.0217,2529200.0],["2018-08-17",53.9786,54.5171,53.8623,54.4568,1259400.0],["2018-08-20",54.5258,54.6593,54.2673,54.5128,1606600.0],["2018-08-21",54.4956,54.6464,52.992,53.3625,1491400.0],["2018-08-22",53.2074,53.3496,52.7034,53.2376,929200.0],["2018-08-23",53.0566,53.4056,52.9834,53.397,893000.0],["2018-08-24",53.3798,53.6426,53.0954,53.5349,625400.0],["2018-08-27",53.7287,53.8149,52.9532,53.3108,894800.0],["2018-08-28",53.1471,53.3582,52.7981,53.048,814800.0],["2018-08-29",53.3022,53.5693,53.0265,53.5219,910800.0],["2018-08-30",53.2979,53.6167,53.104,53.2764,832000.0],["2018-08-31",53.4487,53.8537,53.3022,53.802,1093000.0],["2018-09-04",53.6512,54.6378,53.6512,54.3879,1198600.0],["2018-09-05",54.3793,55.0859,54.2544,55.0299,1179000.0],["2018-09-06",54.9308,55.9044,54.6249,55.8183,2016200.0],["2018-09-07",55.6416,56.3783,55.3616,56.2663,1981800.0],["2018-09-10",56.3654,56.7876,56.2749,56.6584,1162400.0],["2018-09-11",56.6368,56.8178,56.0078,56.094,1852800.0],["2018-09-12",56.2189,56.6067,55.8872,56.5119,1618400.0],["2018-09-13",56.6627,56.6627,55.982,56.5593,1572200.0],["2018-09-14",56.555,57.0203,56.3568,56.9944,1081200.0],["2018-09-17",56.96,57.2271,56.6153,57.1581,1183200.0],["2018-09-18",56.9944,56.9944,55.7881,56.542,1138200.0],["2018-09-19",56.4818,56.7446,55.8441,55.9604,1215000.0],["2018-09-20",56.0078,56.1069,55.4736,56.0509,1458000.0],["2018-09-21",56.0724,56.4085,55.9173,56.1026,2203200.0],["2018-09-24",56.0078,56.3611,55.7364,55.8441,1120200.0],["2018-09-25",55.9173,56.2965,55.6502,55.6933,1516800.0],["2018-09-26",55.7149,56.2836,55.6201,55.9604,2526800.0],["2018-09-27",53.6383,55.8226,52.5612,55.2711,3519000.0],["2018-09-28",55.3659,56.8609,55.228,56.7618,2262400.0],["2018-10-01",56.8695,57.352,56.3525,57.1366,1656800.0],["2018-10-02",57.184,58.4722,56.9513,57.4726,3472600.0],["2018-10-03",57.6622,58.0887,57.2185,57.7398,2540600.0],["2018-10-04",57.4554,58.498,57.2185,58.4679,2310400.0],["2018-10-05",58.377,58.922,58.377,58.71,1647200.0],["2018-10-08",58.6582,58.9955,58.4635,58.8484,1690800.0],["2018-10-09",58.9998,59.3069,58.5068,58.7403,1367800.0],["2018-10-10",58.8787,59.3934,58.0094,58.0829,2075400.0],["2018-10-11",58.2387,58.3381,56.8244,56.9455,2164800.0],["2018-10-12",57.2396,57.6375,56.6211,57.4429,2492000.0],["2018-10-15",57.4342,58.5154,57.3261,58.07,1212000.0],["2018-10-16",58.3251,59.4366,58.1219,59.2679,1497600.0],["2018-10-17",59.2204,59.601,58.4635,59.5491,1916000.0],["2018-10-18",59.7004,60.0378,59.0863,59.4539,1237800.0],["2018-10-19",59.9037,61.0152,59.8691,60.8292,2645600.0],["2018-10-22",60.8422,61.4261,60.3319,61.1579,1963000.0],["2018-10-23",60.5352,61.2531,60.0205,60.9936,2067600.0],["2018-10-24",61.119,62.1137,60.7644,61.106,2365400.0],["2018-10-25",60.76,60.8465,59.9643,60.4054,3044600.0],["2018-10-26",60.0551,60.1762,59.0993,59.8518,2443600.0],["2018-10-29",60.2757,61.2488,60.1329,60.7341,1595000.0],["2018-10-30",60.7341,62.7279,60.6346,62.6025,3325800.0],["2018-10-31",62.0618,62.6846,61.1969,62.2781,3973800.0],["2018-11-01",62.4035,63.3896,62.0056,62.797,2551400.0],["2018-11-02",62.9009,63.1258,61.452,62.0445,2704200.0],["2018-11-05",62.3083,63.662,62.2781,63.5107,1947000.0],["2018-11-06",63.5193,64.2589,63.2122,64.2243,1816800.0],["2018-11-07",64.5573,65.1282,64.2935,64.8773,2170600.0],["2018-11-08",64.873,65.4871,64.354,65.4525,2089800.0],["2018-11-09",65.2838,65.4395,64.5097,65.046,2343400.0],["2018-11-12",65.059,65.4525,64.168,64.54,2529400.0],["2018-11-13",64.4448,64.674,63.5409,64.0988,3250000.0],["2018-11-14",64.1334,64.501,63.5107,63.8739,2702000.0],["2018-11-15",63.8653,65.0546,63.4285,64.2848,2781200.0],["2018-11-16",64.2156,65.1801,63.9691,64.873,3743600.0],["2018-11-19",64.8427,65.4612,64.3324,64.5054,1870600.0],["2018-11-20",64.4837,64.6697,63.3593,63.4328,2670000.0],["2018-11-21",63.4155,63.8437,62.3213,62.4684,2735800.0],["2018-11-23",62.2824,63.0998,62.0142,62.7884,1839000.0],["2018-11-26",63.0262,63.1776,62.2132,62.5981,2979000.0],["2018-11-27",62.9614,63.7485,62.4813,63.6274,2293200.0],["2018-11-28",63.7009,63.9907,63.169,63.9907,1825000.0],["2018-11-29",63.9734,65.0416,63.9042,64.4621,1762000.0],["2018-11-30",64.4275,64.9595,64.2589,64.873,2676200.0],["2018-12-03",65.1541,65.6212,64.6827,65.5217,2298200.0],["2018-12-04",65.5736,66.7413,65.392,65.5477,2106200.0],["2018-12-06",65.6082,65.9456,64.0772,65.5779,2571600.0],["2018-12-07",65.6342,65.7769,64.6351,65.0417,1566600.0],["2018-12-10",65.2233,65.4395,63.835,65.4136,2306600.0],["2018-12-11",65.8201,66.9057,65.5131,66.1315,1848800.0],["2018-12-12",66.7889,67.3771,66.5121,66.9878,2281200.0],["2018-12-13",66.8884,67.4679,66.4992,67.3944,1733400.0],["2018-12-14",67.1608,67.256,65.4396,65.552,2120200.0],["2018-12-17",65.2622,65.565,62.7971,63.1993,3624400.0],["2018-12-18",63.3852,64.1032,62.5938,63.0046,3058000.0],["2018-12-19",63.6015,64.2718,61.279,61.3915,5363600.0],["2018-12-20",61.1493,61.8888,59.4885,60.1373,4507800.0],["2018-12-21",60.1113,62.2175,59.5837,59.7437,4312000.0],["2018-12-24",59.7004,59.761,57.9748,57.9748,1425600.0],["2018-12-26",58.204,59.8302,57.9618,59.8302,1690200.0],["2018-12-27",59.3934,60.5914,58.4679,60.5654,2011600.0],["2018-12-28",60.8477,61.0475,59.6839,60.3657,2586200.0],["2018-12-31",60.5524,60.7261,59.8402,60.4656,1316600.0],["2019-01-02",59.8315,59.9922,58.4028,58.8935,3677000.0],["2019-01-03",58.9153,59.9705,58.8545,59.1715,2306200.0],["2019-01-04",59.3539,60.218,59.0977,59.3495,2890600.0],["2019-01-07",59.3625,60.8607,59.1845,59.8576,2660800.0],["2019-01-08",59.8923,60.9606,59.6144,60.9259,2451600.0],["2019-01-09",60.826,61.486,60.6045,60.9215,2091600.0],["2019-01-10",60.7826,61.2168,60.066,61.1777,2475200.0],["2019-01-11",61.2646,61.3775,60.3613,60.8477,1898000.0],["2019-01-14",60.2658,60.7695,60.0921,60.5307,1932800.0],["2019-01-15",60.7565,61.5599,60.3917,61.1386,1526000.0],["2019-01-16",61.1169,61.3341,60.3787,60.6089,2424200.0],["2019-01-17",60.5958,61.0127,60.192,61.004,1846400.0],["2019-01-18",61.4426,61.6467,60.1659,60.5524,3209000.0],["2019-01-22",60.5915,60.7565,59.3148,60.2745,3455800.0],["2019-01-23",60.5611,60.5611,59.7577,60.3613,2354600.0],["2019-01-24",52.193,54.6639,51.6762,53.9995,15281000.0],["2019-01-25",54.2948,54.3816,52.5447,52.7011,6080600.0],["2019-01-28",52.1583,52.9139,51.9889,52.9139,4483000.0],["2019-01-29",52.9269,53.2439,52.1365,52.6273,3248200.0],["2019-01-30",52.8835,53.8692,52.8618,53.2482,3182800.0],["2019-01-31",53.0615,54.412,53.0615,53.6912,4295200.0],["2019-02-01",53.7216,53.7911,53.2092,53.4393,2822400.0],["2019-02-04",53.6043,53.8128,52.3233,52.8835,4371800.0],["2019-02-05",53.0051,54.2818,52.9877,54.1906,3987200.0],["2019-02-06",54.0082,54.1341,53.3481,53.4827,1977800.0],["2019-02-07",52.9182,54.2774,52.8487,54.2166,2200400.0],["2019-02-08",53.917,55.0417,53.8953,55.0157,2737400.0],["2019-02-11",55.0113,55.3935,54.6769,55.3631,2507600.0],["2019-02-12",55.4846,56.3271,55.1242,55.9102,2610800.0],["2019-02-13",55.9493,56.2359,55.5194,55.8407,1935400.0],["2019-02-14",55.5628,55.7582,55.1329,55.324,1859400.0],["2019-02-15",55.7713,56.123,55.6366,55.7886,3832200.0],["2019-02-19",55.8842,56.7657,55.7582,56.3184,2660400.0],["2019-02-20",56.2402,56.9437,56.1187,56.6354,2031000.0],["2019-02-21",56.744,58.164,56.7092,58.0858,3491800.0],["2019-02-22",57.378,58.9891,56.9611,58.9457,3914600.0],["2019-02-25",58.9847,59.0369,57.6212,57.9425,2688200.0],["2019-02-26",58.3421,58.3507,57.6559,57.7732,1486400.0],["2019-02-27",57.5256,58.5592,57.4127,58.5157,1524200.0],["2019-02-28",58.5244,59.1541,58.468,59.0499,1639600.0],["2019-03-01",59.128,59.6318,58.8849,59.3669,1488800.0],["2019-03-04",59.6231,59.6448,57.9165,58.8284,1526000.0],["2019-03-05",58.7546,59.1975,58.6069,58.9847,2349800.0],["2019-03-06",59.0151,59.3582,58.8067,59.2626,1102400.0],["2019-03-07",59.3408,59.6492,58.8284,58.8979,1854800.0],["2019-03-08",59.0412,59.5797,58.9544,59.5145,1463400.0],["2019-03-11",59.419,60.4265,59.3234,60.3961,1721600.0],["2019-03-12",60.4048,60.6002,59.7751,60.1008,2182800.0],["2019-03-13",60.3005,60.6566,60.1268,60.4482,2063800.0],["2019-03-14",60.5958,60.7391,60.2788,60.5611,1263000.0],["2019-03-15",60.4959,60.7999,60.1485,60.7912,2824800.0],["2019-03-18",60.6393,61.2993,60.6306,61.1039,1401200.0],["2019-03-19",61.1213,61.4209,60.5828,60.9259,1897800.0],["2019-03-20",61.0605,61.0648,60.3353,60.5307,2290600.0],["2019-03-21",60.6566,62.3111,60.2658,62.2199,1691200.0],["2019-03-22",62.2069,62.6151,61.6467,61.8248,2691200.0],["2019-03-25",61.9246,62.6846,61.638,62.5022,3275400.0],["2019-03-26",62.9321,64.0394,62.5109,63.1232,3047200.0],["2019-03-27",63.5401,64.3825,63.2578,64.0047,2058800.0],["2019-03-28",64.1263,64.6213,63.8571,64.5736,5767400.0],["2019-03-29",64.6431,65.5246,64.4824,65.4117,2500600.0],["2019-04-01",65.3813,65.4942,64.5345,65.2901,2445600.0],["2019-04-02",65.3422,65.5898,64.8038,65.5767,2097000.0],["2019-04-03",65.4812,65.8546,64.947,65.6636,2645400.0],["2019-04-04",65.72,66.1239,65.4465,66.0066,3507200.0],["2019-04-05",66.011,66.5384,65.6187,66.2071,2179200.0],["2019-04-08",65.9979,66.8174,64.8559,66.813,3392800.0],["2019-04-09",66.6038,66.9656,66.4033,66.8217,2108200.0],["2019-04-10",66.9438,67.5017,66.7694,67.3753,2327800.0],["2019-04-11",67.2576,67.5628,66.8392,67.1443,1250600.0],["2019-04-12",66.7956,67.5584,66.7171,67.0658,989400.0],["2019-04-15",67.0484,67.5627,66.9874,67.554,1269800.0],["2019-04-16",67.5191,67.6063,66.5558,66.7781,2169000.0],["2019-04-17",67.0222,67.1792,66.1984,66.4556,1154400.0],["2019-04-18",66.7433,67.4974,65.8759,67.2925,1359000.0],["2019-04-22",67.2707,67.384,66.1156,66.5471,2227400.0],["2019-04-23",66.6517,66.7171,65.8017,65.9412,1579400.0],["2019-04-24",66.1548,66.4033,65.5707,65.963,1361000.0],["2019-04-25",65.4923,66.0371,65.1828,65.8061,1299000.0],["2019-04-26",65.8889,66.6343,65.6753,66.6212,1025600.0],["2019-04-29",66.3771,67.031,66.3771,66.8523,1146800.0],["2019-04-30",66.8522,67.4276,66.7215,67.1138,2815000.0],["2019-05-01",67.0528,67.2315,66.412,66.4687,1214000.0],["2019-05-02",66.2595,66.9264,65.6797,66.6169,1327400.0],["2019-05-03",66.7433,66.813,66.2333,66.3248,899400.0],["2019-05-06",66.1069,67.0353,65.8279,66.7477,1798000.0],["2019-05-07",66.5471,66.8958,66.133,66.7302,1745200.0],["2019-05-08",66.691,67.5628,66.5079,67.2358,1234200.0],["2019-05-09",67.1181,67.8592,66.7564,67.5322,2126000.0],["2019-05-10",67.4581,68.4345,66.9438,68.2907,1141400.0],["2019-05-13",67.541,67.5628,66.2551,67.1312,2596200.0],["2019-05-14",67.3361,67.9594,67.14,67.3579,1674200.0],["2019-05-15",67.0833,67.9027,67.0005,67.5671,1219200.0],["2019-05-16",67.6848,68.3779,67.2402,67.9289,1308800.0],["2019-05-17",67.5976,68.3822,67.3317,67.5889,1220000.0],["2019-05-20",67.3622,67.9245,67.2489,67.5279,1113600.0],["2019-05-21",67.8025,67.8069,66.9046,67.0092,1190400.0],["2019-05-22",67.0571,67.8766,66.6038,67.8243,1385200.0],["2019-05-23",67.5323,68.3081,67.2751,68.1163,1279600.0],["2019-05-24",68.112,68.3168,67.3884,67.6456,972800.0],["2019-05-28",67.6107,68.0422,66.5994,66.6387,4604600.0],["2019-05-29",66.4774,66.8784,66.2987,66.6953,1467600.0],["2019-05-30",66.8087,67.7066,66.8,67.6717,1027200.0],["2019-05-31",67.5017,68.1425,66.9133,68.0161,1147200.0],["2019-06-03",68.1861,68.6089,67.7458,68.4781,1606200.0],["2019-06-04",68.7527,68.9532,66.5646,66.7433,1957000.0],["2019-06-05",67.4276,68.234,66.9002,68.1774,1980200.0],["2019-06-06",68.2427,69.0143,67.8199,68.7484,1324200.0],["2019-06-07",68.8704,69.5548,68.5653,68.7832,1374200.0],["2019-06-10",68.7614,68.9053,68.0815,68.4084,875600.0],["2019-06-11",68.3909,68.914,68.0292,68.3386,1243800.0],["2019-06-12",68.7004,68.9794,68.1338,68.4825,1142200.0],["2019-06-13",68.4825,68.8661,67.4799,68.3692,1220200.0],["2019-06-14",68.2863,68.6438,68.0858,68.2602,830000.0],["2019-06-17",68.3561,68.513,66.8697,67.772,1227400.0],["2019-06-18",68.0074,68.1556,66.7651,66.9699,1955800.0],["2019-06-19",66.9656,68.1556,66.7912,67.8897,1374000.0],["2019-06-20",68.0771,68.5261,67.2228,67.9856,1418800.0],["2019-06-21",67.9899,67.9899,67.2402,67.3056,2121600.0],["2019-06-24",67.4189,67.4843,66.7956,67.1922,1329800.0],["2019-06-25",67.493,67.7633,66.5558,66.7302,2434400.0],["2019-06-26",66.3423,66.3423,64.7992,65.6579,2948200.0],["2019-06-27",63.6397,68.0814,63.6397,67.942,4103600.0],["2019-06-28",67.3404,67.9071,65.562,67.5671,6430800.0],["2019-07-01",67.5802,68.2079,67.2751,67.8679,1820000.0],["2019-07-02",67.8679,68.9009,67.6761,68.8704,2027000.0],["2019-07-03",69.1189,70.8886,68.8661,70.7709,1788200.0],["2019-07-05",70.5172,71.0727,69.7998,70.6178,1514200.0],["2019-07-08",70.5915,70.8409,69.7123,69.8567,1411000.0],["2019-07-09",69.8829,69.9179,68.9906,69.1437,1561000.0],["2019-07-10",69.3011,69.4193,68.7675,68.8725,1757200.0],["2019-07-11",68.8812,69.1612,68.2163,68.6756,1327000.0],["2019-07-12",68.8943,69.4105,68.4525,69.3361,964000.0],["2019-07-15",69.5111,70.2504,69.358,69.9354,2077800.0],["2019-07-16",69.9879,70.3029,69.4936,69.8654,894800.0],["2019-07-17",69.9617,70.2941,69.7036,70.0142,905200.0],["2019-07-18",70.2022,70.6878,69.8304,70.0666,1378400.0],["2019-07-19",70.0535,70.3378,69.428,69.4411,850800.0],["2019-07-22",69.5855,69.8698,69.2399,69.4892,935000.0],["2019-07-23",69.7473,69.8829,69.1874,69.3449,892600.0],["2019-07-24",69.183,69.4805,68.5663,69.4761,1099200.0],["2019-07-25",69.2443,70.5391,69.0125,70.246,1173800.0],["2019-07-26",70.4822,71.3045,70.001,71.1121,1428600.0],["2019-07-29",71.2608,71.2608,70.3641,71.0727,1050800.0],["2019-07-30",71.0815,71.6064,70.3116,70.5784,1001200.0],["2019-07-31",70.3947,70.6222,68.6844,69.3493,1345000.0],["2019-08-01",69.6642,69.743,68.7981,68.8725,1533400.0],["2019-08-02",69.2093,70.1935,68.9687,69.6292,1527400.0],["2019-08-05",69.6861,70.071,67.3327,67.6871,4073800.0],["2019-08-06",67.8051,68.7456,67.4421,68.0239,2848400.0],["2019-08-07",67.8445,70.0141,67.2715,69.8392,2387800.0],["2019-08-08",69.9792,71.0421,69.568,70.959,1424600.0],["2019-08-09",70.9983,72.0482,70.8146,71.5189,1155400.0],["2019-08-12",71.3877,72.4025,71.3833,72.2188,1442600.0],["2019-08-13",72.175,73.3692,72.1531,73.1067,2360200.0],["2019-08-14",72.9143,74.2484,72.5906,72.8968,2536600.0],["2019-08-15",72.958,74.4015,72.888,73.9247,1799200.0],["2019-08-16",74.2615,74.629,72.888,74.3359,4080600.0],["2019-08-19",74.6727,74.8433,72.1138,73.7322,1864800.0],["2019-08-20",72.4725,72.56,70.2285,70.5259,2714200.0],["2019-08-21",70.4516,70.8846,69.7692,70.4297,1231200.0],["2019-08-22",70.4297,71.2127,70.2154,71.029,1579600.0],["2019-08-23",71.1602,71.1952,70.0141,70.3378,1141200.0],["2019-08-26",70.7534,71.0596,70.2941,70.6834,1060200.0],["2019-08-27",70.5522,71.5407,70.3991,71.3133,1738800.0],["2019-08-28",71.1908,72.0088,70.9765,71.6764,990000.0],["2019-08-29",72.0569,72.0657,71.1865,71.3571,1375000.0],["2019-08-30",71.7026,71.8994,71.1646,71.2433,1184000.0],["2019-09-03",71.1689,71.8601,70.9502,71.7857,1690800.0],["2019-09-04",72.0263,72.3456,71.3745,72.2494,897800.0],["2019-09-05",72.4856,72.5206,71.3352,71.6283,1150000.0],["2019-09-06",71.9476,72.21,71.5233,72.1663,1134200.0],["2019-09-09",72.1532,72.1532,70.2285,70.5128,1359800.0],["2019-09-10",70.141,70.2329,67.4071,68.2382,3555800.0],["2019-09-11",67.9101,69.4936,67.7745,68.8637,1477400.0],["2019-09-12",69.5549,70.456,68.9293,69.03,1128800.0],["2019-09-13",68.6188,69.5024,68.1639,68.7281,967200.0],["2019-09-16",68.435,69.5417,68.3476,69.2355,799800.0],["2019-09-17",69.4367,70.4603,69.3711,69.5417,1278600.0],["2019-09-18",69.8523,70.0666,68.8637,69.6598,1237200.0],["2019-09-19",69.8436,70.421,69.6336,70.001,1144800.0],["2019-09-20",70.281,70.5434,70.0273,70.0491,1826200.0],["2019-09-23",70.4428,71.2258,69.861,69.9048,900200.0],["2019-09-24",70.3291,70.854,69.4936,69.9179,1357400.0],["2019-09-25",70.0666,70.5391,69.7079,70.2285,1035800.0],["2019-09-26",70.8059,70.8496,70.106,70.2504,1108600.0],["2019-09-27",70.456,70.5303,68.2076,68.5882,1681200.0],["2019-09-30",68.5969,68.9556,68.2426,68.3694,2033600.0],["2019-10-01",69.4368,73.8635,69.3974,73.028,6256600.0],["2019-10-02",72.4637,72.8049,71.0858,72.0613,2515400.0],["2019-10-03",72.1794,73.4785,72.1313,73.203,2132200.0],["2019-10-04",73.4532,74.1774,73.2074,74.1598,1115600.0],["2019-10-07",73.8394,74.2344,73.1942,73.835,1162200.0],["2019-10-08",73.8789,73.9316,73.1415,73.1415,1123400.0],["2019-10-09",73.203,73.3478,72.1408,73.0362,1133600.0],["2019-10-10",72.4612,73.3961,72.1364,72.7246,1188200.0],["2019-10-11",72.8387,72.8387,72.0047,72.3164,1240400.0],["2019-10-14",72.4217,72.8299,71.4385,71.5483,923400.0],["2019-10-15",71.8292,71.8336,70.587,70.666,1077200.0],["2019-10-16",70.8679,70.8679,70.1174,70.4158,1135200.0],["2019-10-17",70.6134,71.6229,70.429,71.1488,1038600.0],["2019-10-18",71.0347,71.2235,70.8987,70.925,1148600.0],["2019-10-21",70.8372,71.4912,70.7406,71.2717,1074400.0],["2019-10-22",71.4912,71.7282,70.429,70.4465,1299600.0],["2019-10-23",70.5124,70.7319,69.876,70.429,954400.0],["2019-10-24",70.4071,70.4554,69.7619,70.2271,885000.0],["2019-10-25",70.3193,70.3807,69.4326,69.955,1112200.0],["2019-10-28",70.1876,70.4071,69.7926,70.3237,1085000.0],["2019-10-29",70.3763,71.5921,70.2359,71.2893,916200.0],["2019-10-30",71.4254,71.9433,70.8635,71.5702,993400.0],["2019-10-31",71.4824,71.5702,70.2271,70.5299,1224400.0],["2019-11-01",70.587,71.1137,70.3237,70.5036,814600.0],["2019-11-04",70.4466,70.8021,69.1781,69.5512,1892200.0],["2019-11-05",69.3844,70.0559,69.2878,69.797,1629600.0],["2019-11-06",69.9023,70.5036,69.6653,69.9286,1145400.0],["2019-11-07",69.7882,70.4861,69.301,70.4158,1041200.0],["2019-11-08",70.2578,70.4378,69.5643,70.091,1203200.0],["2019-11-11",70.012,70.5563,69.9418,70.4202,1106600.0],["2019-11-12",70.4158,70.7582,70.0515,70.7187,1025400.0],["2019-11-13",70.767,71.9038,70.5607,71.8335,1082800.0],["2019-11-14",71.9652,72.0354,71.399,71.5921,937400.0],["2019-11-15",71.5395,71.5395,70.5343,71.2717,3128600.0],["2019-11-18",71.3112,72.6763,70.6353,72.628,1830200.0],["2019-11-19",72.6192,73.0406,72.2505,72.8431,778000.0],["2019-11-20",72.9264,73.8087,72.6148,73.7165,1220800.0],["2019-11-21",73.5234,73.6989,72.8606,73.0493,1290800.0],["2019-11-22",73.1854,73.497,72.2022,73.26,906000.0],["2019-11-25",73.4883,73.519,72.7509,73.1328,950800.0],["2019-11-26",73.2864,74.1686,72.9265,74.1467,1814800.0],["2019-11-27",74.1466,74.7919,73.6287,74.3661,938200.0],["2019-11-29",74.41,74.6075,74.1291,74.2871,1008800.0],["2019-12-02",74.1115,74.4012,73.7077,74.2695,1043000.0],["2019-12-03",74.1993,75.042,73.8175,74.985,1137000.0],["2019-12-04",74.4276,75.4195,74.3266,75.2176,963800.0],["2019-12-05",75.1254,75.5995,74.8138,75.5731,854600.0],["2019-12-06",75.6697,76.0691,75.301,75.4897,743400.0],["2019-12-09",75.5863,75.9111,75.3142,75.8189,750800.0],["2019-12-10",74.173,75.4766,73.7428,75.2132,1175200.0],["2019-12-11",75.2,75.3229,74.2213,74.9016,901200.0],["2019-12-12",74.5329,74.9718,73.0055,73.0625,1194000.0],["2019-12-13",72.8475,73.677,72.7158,73.519,1103600.0],["2019-12-16",73.6595,73.8438,73.3346,73.5717,1537600.0],["2019-12-17",73.5629,74.0062,73.1723,73.3127,908400.0],["2019-12-18",73.6112,73.7955,73.0713,73.5058,1170600.0],["2019-12-19",73.4005,74.2344,73.3873,73.8745,1061800.0],["2019-12-20",74.2608,74.7085,73.8306,73.8482,3253800.0],["2019-12-23",74.2169,74.5022,73.3654,73.4093,833800.0],["2019-12-24",73.4575,74.0062,73.3961,73.8482,435200.0],["2019-12-26",73.8657,74.4846,73.6814,74.4495,1426200.0],["2019-12-27",74.6075,75.56,74.5373,75.4283,1085400.0],["2019-12-30",75.2565,75.2961,74.4239,75.0539,1566600.0],["2019-12-31",75.0539,75.3226,74.7411,74.7675,1795200.0],["2020-01-02",74.6089,75.1376,73.7279,73.7984,1561200.0],["2020-01-03",73.8601,75.2961,73.6222,74.9746,1469800.0],["2020-01-06",75.001,75.6441,74.7191,75.4239,1326600.0],["2020-01-07",75.208,75.3886,74.0759,74.1288,1432000.0],["2020-01-08",74.5649,74.6838,73.6971,73.7323,1014400.0],["2020-01-09",72.5562,73.0011,70.9703,71.4681,2770800.0],["2020-01-10",71.239,72.6707,71.239,72.3447,1100000.0],["2020-01-13",72.3756,73.1332,72.3756,72.8161,1232200.0],["2020-01-14",72.9086,73.5737,72.9086,73.5165,1898600.0],["2020-01-15",73.6398,74.5517,73.6398,73.8337,1453000.0],["2020-01-16",73.9746,74.0759,73.1773,73.631,1698200.0],["2020-01-17",73.7103,74.3402,73.5561,74.305,1084200.0],["2020-01-21",74.3799,75.4812,74.327,75.3931,1982600.0],["2020-01-22",75.6001,76.4371,75.5032,76.001,1690400.0],["2020-01-23",75.2124,76.2741,75.1992,76.1067,1590600.0],["2020-01-24",76.7674,76.904,75.7763,76.0626,1396200.0],["2020-01-27",75.9129,76.5472,75.7455,76.0803,1698000.0],["2020-01-28",72.3756,74.8644,72.0672,73.1509,4551400.0],["2020-01-29",72.6839,74.2565,71.8866,73.7455,1872800.0],["2020-01-30",73.8909,74.2566,72.4637,72.9086,1848200.0],["2020-01-31",73.0275,73.8204,71.9086,71.9659,2006400.0],["2020-02-03",72.3095,72.5914,71.5783,71.8734,1793800.0],["2020-02-04",71.9791,72.3403,70.6796,70.7897,1756600.0],["2020-02-05",71.2082,71.6091,70.8074,71.3668,1354000.0],["2020-02-06",71.3668,72.1906,71.2743,71.4153,1164800.0],["2020-02-07",71.5782,72.1157,71.4108,71.8513,1080400.0],["2020-02-10",72.3051,72.5033,71.7853,72.0716,891600.0],["2020-02-11",72.0716,72.5738,71.8117,71.913,879200.0],["2020-02-12",71.8954,72.8425,71.5474,72.7015,1113600.0],["2020-02-13",72.6222,73.8116,72.3623,73.6002,916000.0],["2020-02-14",73.838,74.3887,73.3931,73.4944,924800.0],["2020-02-18",73.2257,73.4063,72.3976,72.6443,1286600.0],["2020-02-19",72.6443,72.957,72.1069,72.2566,962400.0],["2020-02-20",72.3095,72.3976,71.4373,72.1685,1135400.0],["2020-02-21",71.9263,72.2346,71.3844,71.4505,936800.0],["2020-02-24",70.8778,71.5034,70.2259,70.9175,1442400.0],["2020-02-25",70.7897,71.1598,69.6268,69.7634,2959600.0],["2020-02-26",69.6004,70.1686,67.3714,67.4463,2354600.0],["2020-02-27",67.3406,67.9837,66.0851,66.1908,2253000.0],["2020-02-28",65.3495,65.5829,62.724,64.398,3578800.0],["2020-03-02",64.6711,67.2128,64.235,67.1643,2245400.0],["2020-03-03",67.1776,68.0762,65.5345,66.0322,1972800.0],["2020-03-04",66.997,67.8075,66.2877,67.7855,2873400.0],["2020-03-05",66.9837,68.4066,66.7503,67.6357,2189600.0],["2020-03-06",65.9001,66.649,64.7328,66.3582,2346200.0],["2020-03-09",63.8737,65.1204,62.9399,63.4464,2872600.0],["2020-03-10",64.5874,66.8604,63.6932,66.7503,2818000.0],["2020-03-11",65.3451,65.6931,64.0808,64.583,3015000.0],["2020-03-12",61.1514,62.1998,57.7463,57.7859,4330000.0],["2020-03-13",59.7462,60.5787,56.4512,59.4687,3300400.0],["2020-03-16",54.4072,56.6098,52.5086,53.024,4148400.0],["2020-03-17",53.9623,61.473,53.0593,61.0986,4872600.0],["2020-03-18",57.9005,65.7723,57.4291,62.1249,4908200.0],["2020-03-19",59.6801,61.1514,54.6231,55.3411,3857800.0],["2020-03-20",55.0768,60.3585,54.2354,54.861,3332000.0],["2020-03-23",54.9358,55.4865,49.4383,50.1431,3428600.0],["2020-03-24",51.6144,55.297,51.4955,55.0327,2856000.0],["2020-03-25",54.4072,55.6715,52.5042,54.7068,2830000.0],["2020-03-26",54.6407,58.4907,54.6011,57.9886,2022800.0],["2020-03-27",56.8653,59.3101,56.3851,58.2749,1992200.0],["2020-03-30",59.4687,63.6094,59.0281,63.0588,3329600.0],["2020-03-31",61.6096,62.9928,61.3849,62.2042,2925400.0],["2020-04-01",60.4246,63.2218,60.1515,61.0633,2426400.0],["2020-04-02",60.9444,64.42,60.9444,63.9663,2932400.0],["2020-04-03",63.2791,65.0852,63.1117,64.7019,1489000.0],["2020-04-06",65.5917,67.4815,62.8165,66.9617,1944800.0],["2020-04-07",67.2128,67.3978,64.7283,66.2084,1759600.0],["2020-04-08",65.9353,66.4463,64.561,65.6798,1623600.0],["2020-04-09",65.702,68.5418,65.702,68.2543,1558600.0],["2020-04-13",67.6616,67.6616,64.3926,65.7727,1777200.0],["2020-04-14",67.5288,68.1083,66.9582,67.7633,1725000.0],["2020-04-15",67.2369,67.7412,66.5955,67.4846,1061400.0],["2020-04-16",68.011,69.4044,66.9228,68.7497,1449200.0],["2020-04-17",69.7494,69.7804,68.1437,69.4,1627400.0],["2020-04-20",69.0992,70.4307,68.533,69.0594,1114000.0],["2020-04-21",68.8294,69.0328,66.1089,66.8742,1328400.0],["2020-04-22",67.1927,68.3605,66.3655,67.8429,1005400.0],["2020-04-23",67.1794,67.8739,66.4716,67.0688,1109400.0],["2020-04-24",67.2325,68.4268,66.7813,68.2366,775800.0],["2020-04-27",68.5683,69.5592,68.1702,69.3911,986000.0],["2020-04-28",69.3381,70.1077,68.7674,69.3159,1292600.0],["2020-04-29",69.2363,70.1122,68.3649,69.2098,1613800.0],["2020-04-30",68.9709,69.6742,68.2764,69.3779,2047600.0],["2020-05-01",68.7365,69.5061,67.8827,68.3074,1038600.0],["2020-05-04",68.2322,69.891,67.6085,69.6212,1351800.0],["2020-05-05",69.6654,71.4569,69.6654,70.8686,1463400.0],["2020-05-06",71.0588,71.8948,70.7447,70.873,1718800.0],["2020-05-07",71.333,71.7134,70.5766,71.1561,1235800.0],["2020-05-08",71.8815,72.806,71.2755,72.5583,1067400.0],["2020-05-11",72.837,73.7261,72.2443,72.9211,1346800.0],["2020-05-12",73.4873,74.8099,73.3236,74.5887,2098800.0],["2020-05-13",74.5887,75.4823,73.8987,74.5445,1904000.0],["2020-05-14",76.6501,78.1142,75.8273,77.6409,2356600.0],["2020-05-15",77.2871,79.7023,77.0305,78.7291,3712200.0],["2020-05-18",79.4767,79.7907,77.9373,77.9992,1825200.0],["2020-05-19",77.6896,78.3266,76.2697,76.3139,1411400.0],["2020-05-20",76.9995,77.057,75.9467,76.7872,1764800.0],["2020-05-21",76.9818,76.9818,74.8586,75.4469,1498400.0],["2020-05-22",75.3628,76.1192,75.2655,76.0263,737200.0],["2020-05-26",76.6191,77.4065,75.4203,75.6548,1217400.0],["2020-05-27",75.5486,76.19,75.1417,76.0839,1141600.0],["2020-05-28",76.8314,77.0216,75.814,76.3095,1233400.0],["2020-05-29",76.2608,77.955,75.8185,77.4817,2862600.0],["2020-06-01",77.8533,78.7026,77.4286,78.1054,1088000.0],["2020-06-02",78.0036,78.4239,77.1941,77.5967,1408400.0],["2020-06-03",77.5481,77.8489,76.7607,77.1013,1108600.0],["2020-06-04",76.8978,77.088,75.093,75.5398,1148800.0],["2020-06-05",75.5398,75.8052,74.257,75.5663,1798800.0],["2020-06-08",74.8895,76.7872,74.7657,76.4245,1371200.0],["2020-06-09",76.4952,76.4952,75.3495,75.6857,954200.0],["2020-06-10",76.2298,77.1367,75.7079,76.2652,1348000.0],["2020-06-11",76.0839,76.5351,73.9562,74.2437,1152600.0],["2020-06-12",75.1372,75.1372,73.2882,73.6686,1045200.0],["2020-06-15",73.1113,75.4159,73.0096,75.3761,1071800.0],["2020-06-16",75.9202,76.858,75.0134,76.513,1353400.0],["2020-06-17",76.6102,77.5745,76.4775,77.0305,1023200.0],["2020-06-18",77.0261,77.3092,76.4731,76.9155,793000.0],["2020-06-19",77.6497,77.893,76.1236,76.1723,1746000.0],["2020-06-22",76.7828,77.318,76.1104,76.3935,1262000.0],["2020-06-23",77.4109,77.5702,76.1591,76.2652,1268400.0],["2020-06-24",76.0838,76.7783,74.8231,76.2033,2024200.0],["2020-06-25",77.119,80.034,76.7739,78.9768,2907800.0],["2020-06-26",79.8438,80.9143,77.5348,77.9639,2895800.0],["2020-06-29",78.4372,80.6401,78.1231,79.3484,1720000.0],["2020-06-30",79.5475,80.0517,78.4858,79.3617,1619800.0],["2020-07-01",79.3174,79.9677,78.937,79.4015,1292200.0],["2020-07-02",80.4357,81.8872,80.1783,80.6133,1325600.0],["2020-07-06",80.9728,81.5099,80.1472,80.5955,1003600.0],["2020-07-07",80.2626,81.6742,80.2626,81.2924,927400.0],["2020-07-08",81.0394,81.5632,80.6754,81.5143,920200.0],["2020-07-09",80.9994,81.9494,80.9373,81.6076,737000.0],["2020-07-10",81.6164,82.6063,81.0216,82.522,816800.0],["2020-07-13",82.7794,83.5784,81.0438,81.1903,969200.0],["2020-07-14",80.9994,84.262,80.9994,84.08,1264000.0],["2020-07-15",84.4262,84.9589,83.7249,83.9823,912000.0],["2020-07-16",83.9113,84.7147,83.7959,84.2131,659000.0],["2020-07-17",84.6704,85.3717,84.2664,84.7325,870400.0],["2020-07-20",84.5194,85.0965,84.2265,85.0299,771200.0],["2020-07-21",86.113,87.2315,85.6913,85.9265,1111800.0],["2020-07-22",86.5169,86.5169,85.0388,86.0331,1314600.0],["2020-07-23",86.2017,87.3425,86.2017,86.9519,736800.0],["2020-07-24",86.7877,87.2271,85.5004,85.8999,1058200.0],["2020-07-27",86.0286,87.0362,85.7534,87.0096,780800.0],["2020-07-28",85.0033,86.6678,84.5461,85.6646,1164800.0],["2020-07-29",86.0774,86.8054,85.8289,86.2639,747000.0],["2020-07-30",85.8289,86.1529,85.0033,86.0419,799000.0],["2020-07-31",85.7579,86.5125,84.7502,86.5125,1286400.0],["2020-08-03",86.8631,87.5245,86.3216,87.1294,881600.0],["2020-08-04",87.0052,88.2569,86.9696,88.0039,736400.0],["2020-08-05",88.1992,88.2303,86.8409,87.5556,987400.0],["2020-08-06",87.2404,88.4922,87.1206,88.3546,694200.0],["2020-08-07",87.9462,89.593,87.9462,89.4643,1243400.0],["2020-08-10",89.4376,89.9081,88.7851,89.5841,878000.0],["2020-08-11",89.664,89.664,87.5023,87.7864,785600.0],["2020-08-12",88.1149,90.17,88.106,89.5131,860200.0],["2020-08-13",89.4288,90.099,88.2214,89.6818,999600.0],["2020-08-14",89.664,90.3343,89.1491,89.4643,837400.0],["2020-08-17",88.9938,90.2899,88.8073,89.7972,916000.0],["2020-08-18",89.8105,90.5518,89.1846,89.8815,603600.0],["2020-08-19",90.2854,90.2854,89.3267,89.8948,611800.0],["2020-08-20",89.1269,90.6139,88.9849,90.0591,734600.0],["2020-08-21",90.17,90.5429,89.8859,90.1745,714200.0],["2020-08-24",90.3698,90.6228,89.5708,90.0369,660800.0],["2020-08-25",90.6672,90.6672,89.4998,90.0102,583800.0],["2020-08-26",89.8504,91.697,89.1624,91.2176,828400.0],["2020-08-27",91.4173,91.9899,91.151,91.1954,525400.0],["2020-08-28",91.0489,91.2709,89.9969,90.8137,573600.0],["2020-08-31",90.7515,91.8257,90.7027,91.5283,759200.0],["2020-09-01",91.1599,91.5239,90.281,91.4085,650400.0],["2020-09-02",91.8834,93.4059,91.586,93.1174,847800.0],["2020-09-03",92.7268,93.69,89.846,90.5562,891200.0],["2020-09-04",90.7293,91.1599,88.2436,89.5974,1151000.0],["2020-09-08",89.5619,89.5974,87.5156,87.6754,1175600.0],["2020-09-09",88.3412,91.3685,88.3412,89.9703,1246800.0],["2020-09-10",89.5974,89.9792,87.3913,87.9728,792800.0],["2020-09-11",88.2037,88.4966,87.3736,88.1726,746400.0],["2020-09-14",88.7762,90.028,88.3279,88.8206,1044600.0],["2020-09-15",89.1003,90.1789,88.6165,88.9316,1067200.0],["2020-09-16",89.3799,89.9303,88.1104,88.1903,1057800.0],["2020-09-17",86.9874,87.3247,84.8301,85.5492,1771200.0],["2020-09-18",85.4116,86.3749,83.6272,84.3197,1790600.0],["2020-09-21",83.6849,84.7502,83.1966,84.515,1185600.0],["2020-09-22",84.3596,85.6425,84.2087,85.3983,1355400.0],["2020-09-23",85.8333,85.9354,82.158,82.3355,1410600.0],["2020-09-24",82.5885,85.3983,82.4776,83.827,1240200.0],["2020-09-25",83.8935,85.3006,83.5873,85.0343,1080600.0],["2020-09-28",86.4414,87.2493,86.0153,86.6367,2829800.0],["2020-09-29",85.5803,85.7401,81.3279,84.2886,4796800.0],["2020-09-30",84.95,87.0762,84.7813,86.1573,1861400.0],["2020-10-01",86.4414,86.761,84.839,85.7578,1524400.0],["2020-10-02",84.9519,86.3501,84.6758,85.8737,1006000.0],["2020-10-05",86.0918,86.9869,85.8602,86.8711,816400.0],["2020-10-06",87.1784,87.1784,85.1611,85.3393,1087000.0],["2020-10-07",85.7935,86.8533,85.553,86.4704,977000.0],["2020-10-08",86.7999,86.9468,86.2432,86.5371,695200.0],["2020-10-09",87.1873,87.7395,86.9557,87.3298,732400.0],["2020-10-12",87.3298,89.6009,87.2764,89.4629,1039600.0],["2020-10-13",89.2981,90.5449,88.4431,89.1645,1297600.0],["2020-10-14",88.9463,89.7478,88.0557,88.1759,635000.0],["2020-10-15",87.6014,89.111,87.4011,88.6835,699200.0],["2020-10-16",89.12,89.9438,88.786,88.7904,809000.0],["2020-10-19",89.0398,89.6944,87.784,87.9621,681000.0],["2020-10-20",88.0824,88.501,87.1472,87.2541,533000.0],["2020-10-21",87.2318,87.882,86.8756,86.9869,398800.0],["2020-10-22",86.8355,87.1161,86.27,86.6708,554400.0],["2020-10-23",87.0715,87.6905,86.6707,87.4857,553800.0],["2020-10-26",86.7598,87.2541,85.8246,86.4169,535600.0],["2020-10-27",86.6129,86.9602,85.5174,85.5931,1094800.0],["2020-10-28",84.4843,85.081,82.5605,82.6808,907800.0],["2020-10-29",82.6451,83.2686,81.8703,81.8926,863000.0],["2020-10-30",81.5363,82.0751,79.4923,80.383,1375600.0],["2020-11-02",81.661,83.0815,81.5541,82.4581,1005000.0],["2020-11-03",83.3532,84.3507,82.8366,83.5758,698600.0],["2020-11-04",84.0879,85.7445,83.8786,84.1547,787000.0],["2020-11-05",85.4061,85.4684,83.5625,83.9588,826400.0],["2020-11-06",84.0568,85.4461,83.273,84.0122,718600.0],["2020-11-09",85.3883,86.3902,79.194,79.4077,2137200.0],["2020-11-10",79.7105,81.8747,79.3365,81.0198,1152800.0],["2020-11-11",81.7812,83.3086,81.6743,83.224,1027000.0],["2020-11-12",83.7896,84.0434,81.4383,82.3735,623000.0],["2020-11-13",82.329,82.8099,81.1801,82.2132,596200.0],["2020-11-16",82.467,82.752,80.8372,82.0173,1145400.0],["2020-11-17",81.5942,82.2622,80.9618,81.3404,1334200.0],["2020-11-18",81.474,82.3111,80.9351,81.1311,1096800.0],["2020-11-19",80.9663,81.7679,80.2405,81.5987,864400.0],["2020-11-20",81.9594,82.5205,81.4339,81.7901,957600.0],["2020-11-23",82.0395,82.3913,80.9708,81.4918,1054200.0],["2020-11-24",82.3824,83.754,81.995,83.0682,1804400.0],["2020-11-25",83.1305,84.1057,82.4804,82.6451,731000.0],["2020-11-27",83.273,83.8074,82.0484,83.0415,575200.0],["2020-11-30",82.7431,83.371,81.1667,83.2641,1792400.0],["2020-12-01",84.6268,84.6268,82.2399,83.3977,1425100.0],["2020-12-02",83.2641,84.0746,81.189,81.4205,980900.0],["2020-12-03",81.4027,82.7475,81.278,82.516,837600.0],["2020-12-04",82.3913,83.6738,81.946,83.6738,838700.0],["2020-12-07",83.6204,83.9944,82.0885,82.5071,816200.0],["2020-12-08",82.0885,83.5847,81.9816,83.2196,710800.0],["2020-12-09",83.1216,83.1929,81.7233,82.9346,827000.0],["2020-12-10",83.0236,83.3977,82.3378,82.8722,655700.0],["2020-12-11",82.7387,83.469,82.6496,83.2018,828800.0],["2020-12-14",83.5758,84.5911,83.0414,83.0771,759200.0],["2020-12-15",83.0949,83.5491,81.563,81.7322,1312800.0],["2020-12-16",81.9193,82.9791,81.7679,82.5694,982900.0],["2020-12-17",82.9524,84.9118,82.7654,84.2527,1182800.0],["2020-12-18",84.1547,84.6535,82.1865,83.1572,2191300.0],["2020-12-21",82.1687,83.8252,81.8391,83.4423,1221200.0],["2020-12-22",83.371,83.558,82.2577,82.7921,808700.0],["2020-12-23",83.0949,83.3532,82.4537,82.8099,650500.0],["2020-12-24",82.8099,83.3532,82.3468,83.2463,217600.0],["2020-12-28",83.4333,83.7451,82.7387,83.2018,460000.0],["2020-12-29",83.2018,85.2235,83.0771,84.4486,1205600.0],["2020-12-30",85.2888,85.3514,84.2341,84.5201,1157800.0],["2020-12-31",84.5201,85.5927,84.0196,85.4497,1190900.0],["2021-01-04",85.6106,85.7715,83.2867,84.0107,987600.0],["2021-01-05",83.8408,84.4576,82.5269,84.2252,825200.0],["2021-01-06",83.8051,85.1369,83.4297,83.957,1199500.0],["2021-01-07",83.9838,84.8151,82.8129,84.7257,1090400.0],["2021-01-08",84.9313,85.271,84.0643,85.1011,842400.0],["2021-01-11",85.3961,85.6821,83.1973,83.6889,765000.0],["2021-01-12",83.7336,83.9749,82.1962,82.6342,1118600.0],["2021-01-13",82.9828,83.7961,82.5448,83.3582,953700.0],["2021-01-14",83.1615,83.1615,81.2666,81.8923,2018700.0],["2021-01-15",82.1068,83.9839,81.7672,83.5101,1893300.0],["2021-01-19",83.8498,84.1805,82.1605,83.1347,1442300.0],["2021-01-20",82.947,83.1705,81.5348,82.0085,1143000.0],["2021-01-21",82.0085,82.0889,80.9448,81.7493,878400.0],["2021-01-22",81.794,82.518,80.8823,82.1157,1051900.0],["2021-01-25",82.3303,84.7883,82.1694,84.5112,1513100.0],["2021-01-26",84.5112,86.1737,83.823,85.8877,1613800.0],["2021-01-27",85.6911,88.31,83.9839,84.0822,2608500.0],["2021-01-28",81.3381,84.9045,80.1404,81.356,1862700.0],["2021-01-29",81.0253,81.5169,78.9963,80.0331,2733500.0],["2021-02-01",79.7829,80.4711,78.1114,79.7114,1402800.0],["2021-02-02",79.765,81.4901,79.1751,79.9795,1132800.0],["2021-02-03",79.8812,80.3639,78.3527,79.3002,1315900.0],["2021-02-04",79.336,80.1136,79.1036,79.4432,835200.0],["2021-02-05",79.774,81.3292,79.193,80.7035,1610200.0],["2021-02-08",81.2577,81.5169,80.1851,81.1862,858900.0],["2021-02-09",81.3292,81.651,80.6678,81.1325,792600.0],["2021-02-10",81.7761,81.7761,80.5516,81.1594,710500.0],["2021-02-11",80.9896,81.4186,79.9527,80.3371,611400.0],["2021-02-12",80.3371,80.5605,79.2287,80.1315,1062000.0],["2021-02-16",80.1762,80.5426,77.6466,77.7003,2056800.0],["2021-02-17",77.0656,77.593,76.5115,76.8243,3036000.0],["2021-02-18",76.7528,78.2902,76.0377,77.307,1917000.0],["2021-02-19",77.6019,77.6019,75.0545,75.1886,1446300.0],["2021-02-22",75.1886,75.1886,73.973,75.0456,1404400.0],["2021-02-23",75.3137,76.5472,75.0009,75.412,1376700.0],["2021-02-24",74.7685,76.288,74.6702,75.7964,2024800.0],["2021-02-25",75.8768,76.726,75.0098,75.4478,767800.0],["2021-02-26",75.5372,75.7875,74.8668,75.3316,1377700.0],["2021-03-01",75.7875,76.3327,75.2512,75.5729,1287700.0],["2021-03-02",75.6981,76.431,75.1797,75.8858,866400.0],["2021-03-03",75.6623,75.8858,74.3127,74.3573,1440400.0],["2021-03-04",74.7149,75.6445,73.8121,74.0982,1665000.0],["2021-03-05",74.3126,75.8858,73.3205,75.4657,1162400.0],["2021-03-08",75.5551,75.7517,74.7775,75.2154,1401800.0],["2021-03-09",75.5283,77.155,75.3674,75.993,1351600.0],["2021-03-10",76.1718,77.1282,75.126,76.7796,1034400.0],["2021-03-11",76.5651,77.5841,76.3238,76.7081,851700.0],["2021-03-12",77.0567,77.6645,76.3863,77.593,1097100.0],["2021-03-15",77.9148,78.7013,77.7003,78.0667,1530700.0],["2021-03-16",78.0399,78.5673,77.5662,77.9684,966500.0],["2021-03-17",77.4589,78.1382,77.0478,77.45,1410600.0],["2021-03-18",77.0656,77.7092,76.4042,77.155,1093600.0],["2021-03-19",77.3159,78.5762,77.1818,77.3517,2363000.0],["2021-03-22",77.441,78.5851,77.2176,78.5226,976100.0],["2021-03-23",78.8175,78.9606,77.7807,78.2634,1043500.0],["2021-03-24",77.4321,78.6924,76.869,78.2365,1238400.0],["2021-03-25",78.746,79.7829,78.1204,79.2823,974000.0],["2021-03-26",79.1036,80.9002,79.1036,80.632,1411100.0],["2021-03-29",80.4443,81.3381,79.908,80.5605,1647900.0],["2021-03-30",85.6732,85.7089,80.06,80.3549,4028600.0],["2021-03-31",80.194,80.3281,79.3896,79.6935,1795500.0],["2021-04-01",79.6309,80.5784,78.2812,79.765,1808800.0],["2021-04-05",79.7024,80.6767,79.184,79.622,1226300.0],["2021-04-06",79.3807,80.3907,79.2913,80.203,1231400.0],["2021-04-07",80.489,80.489,79.2823,79.6935,1211600.0],["2021-04-08",79.5594,80.3817,79.5594,80.1225,2671700.0],["2021-04-09",80.0149,80.5801,78.7049,79.0548,959500.0],["2021-04-12",79.0189,79.4047,78.6062,79.1625,1277400.0],["2021-04-13",78.983,79.638,78.8305,78.9741,1496000.0],["2021-04-14",79.0369,79.1715,78.041,78.8754,877300.0],["2021-04-15",79.1535,79.4675,78.9112,79.3868,769400.0],["2021-04-16",79.6201,79.7547,78.983,79.6649,935000.0],["2021-04-19",79.4945,79.9251,78.8395,79.7188,1315500.0],["2021-04-20",79.638,81.3607,79.4765,81.3069,1822000.0],["2021-04-21",81.8004,82.6527,81.6478,82.4733,1770000.0],["2021-04-22",82.4733,82.6437,81.8273,82.0247,1042900.0],["2021-04-23",82.0067,82.3835,81.4414,82.0695,1369000.0],["2021-04-26",82.0964,82.0964,80.8403,81.0646,1651600.0],["2021-04-27",81.0198,81.1992,80.2212,80.6339,956900.0],["2021-04-28",80.8224,81.2799,79.961,80.1405,712200.0],["2021-04-29",80.2392,81.4863,80.2392,81.2889,669400.0],["2021-04-30",81.3069,81.4773,80.5622,81.0736,1719400.0],["2021-05-03",80.9839,82.1323,80.9839,81.5581,725600.0],["2021-05-04",81.7914,82.0516,80.616,81.0826,1104200.0],["2021-05-05",80.8852,81.3069,80.5083,81.1633,918100.0],["2021-05-06",81.6299,82.3925,80.4904,80.9569,1206300.0],["2021-05-07",80.8672,81.1992,79.6829,80.1494,843200.0],["2021-05-10",80.3468,82.2041,80.2212,81.3607,1765000.0],["2021-05-11",81.7465,81.9349,80.0777,80.4994,1029600.0],["2021-05-12",80.5712,80.8134,79.6291,79.7995,951300.0],["2021-05-13",79.4855,81.3517,79.4047,80.9839,1384900.0],["2021-05-14",80.93,81.262,80.3558,80.3558,876700.0],["2021-05-17",80.5981,81.1813,79.9521,79.979,948800.0],["2021-05-18",79.7188,80.9121,79.4586,80.0238,1048400.0],["2021-05-19",79.9521,80.616,79.5663,80.5801,1174600.0],["2021-05-20",80.4007,81.9798,80.1405,81.5312,1123400.0],["2021-05-21",81.7645,82.249,80.957,81.2889,1354500.0],["2021-05-24",81.4684,81.9618,81.1543,81.2889,959400.0],["2021-05-25",81.3069,81.3069,80.2392,81.0198,1089100.0],["2021-05-26",81.1543,81.3428,79.0548,80.4455,1418600.0],["2021-05-27",80.5801,80.7955,79.4676,79.5842,3122700.0],["2021-05-28",79.8444,80.6609,79.7457,79.9072,1794500.0],["2021-06-01",80.2302,80.5532,79.3689,79.7906,1274700.0],["2021-06-02",80.0418,80.5442,79.7547,80.4635,882800.0],["2021-06-03",80.3109,80.5083,79.7457,80.4545,927800.0],["2021-06-04",80.5981,80.7506,80.0777,80.5801,698200.0],["2021-06-07",80.5712,80.616,79.5124,80.293,1064500.0],["2021-06-08",80.5083,80.7237,78.9561,79.4047,1177600.0],["2021-06-09",79.0189,79.7726,78.7318,79.0728,1620900.0],["2021-06-10",79.315,79.7188,78.992,79.6201,1190900.0],["2021-06-11",79.6649,79.8533,79.0458,79.7188,1565200.0],["2021-06-14",79.5842,80.0418,79.2971,80.0328,861500.0],["2021-06-15",80.2212,80.3379,79.5393,79.647,1005800.0],["2021-06-16",79.7188,79.8534,78.4447,78.5703,952300.0],["2021-06-17",78.4896,78.7946,77.7718,78.5434,1111400.0],["2021-06-18",78.3101,78.7139,77.2065,77.2783,2690400.0],["2021-06-21",77.3142,78.3011,77.3142,78.2114,1301100.0],["2021-06-22",78.2114,78.8574,78.0589,78.2922,1081600.0],["2021-06-23",78.2563,78.2563,77.2335,77.2604,1621600.0],["2021-06-24",77.3501,77.5206,76.7848,77.4129,910900.0],["2021-06-25",77.4488,78.4716,77.1886,78.3101,4280900.0],["2021-06-28",78.6242,79.5932,78.5524,79.0907,1252600.0],["2021-06-29",79.0907,79.5842,78.355,78.6152,1280500.0],["2021-06-30",78.9382,79.3868,78.4627,79.2433,1817500.0],["2021-07-01",78.4985,79.8175,77.7808,78.9292,2431600.0],["2021-07-02",79.5124,80.0597,79.1266,79.4855,1127800.0],["2021-07-06",79.4047,79.5124,78.4178,79.001,1045200.0],["2021-07-07",78.8664,79.656,78.678,79.1176,989400.0],["2021-07-08",78.8395,79.5393,77.9602,78.1307,1285100.0],["2021-07-09",78.509,78.6081,77.7974,78.4549,1060500.0],["2021-07-12",78.3198,78.3198,77.329,78.0856,1208300.0],["2021-07-13",77.9595,78.2658,77.0318,77.1939,867900.0],["2021-07-14",77.1309,77.8605,76.8246,77.6263,953000.0],["2021-07-15",77.5992,78.4459,77.32,78.4279,611200.0],["2021-07-16",78.6261,79.2386,78.3649,79.1755,790200.0],["2021-07-19",79.0044,79.8421,78.6621,79.8151,1234900.0],["2021-07-20",79.8511,80.6438,78.9234,78.9954,1004700.0],["2021-07-21",78.8963,78.9504,77.0498,77.0678,1354700.0],["2021-07-22",76.8876,76.9327,75.9959,76.3202,1130900.0],["2021-07-23",76.4013,77.4281,76.122,77.2119,986500.0],["2021-07-26",76.7165,77.2389,76.5544,76.9057,817400.0],["2021-07-27",76.8696,77.9866,76.6264,77.2389,1168400.0],["2021-07-28",76.9417,77.2029,75.9058,76.2932,972800.0],["2021-07-29",76.5724,76.6264,75.7347,75.8878,870500.0],["2021-07-30",76.086,76.6444,75.7437,75.8158,1402400.0],["2021-08-02",75.8518,76.3472,75.5275,75.7437,826500.0],["2021-08-03",75.6536,76.5093,75.4194,75.4735,848500.0],["2021-08-04",75.4194,75.5095,74.4646,74.924,1048300.0],["2021-08-05",75.0862,75.3384,74.6808,74.9871,908800.0],["2021-08-06",74.924,75.6176,74.834,75.1492,809400.0],["2021-08-09",75.3744,75.6626,74.9781,75.3924,655700.0],["2021-08-10",75.4915,75.9509,75.3384,75.8788,1520800.0],["2021-08-11",75.8788,77.3921,75.8788,76.9958,1218300.0],["2021-08-12",77.1128,77.32,76.6445,77.1759,908400.0],["2021-08-13",77.5002,78.3198,77.3741,78.0766,876500.0],["2021-08-16",78.1847,78.7612,77.8424,78.7072,825000.0],["2021-08-17",78.7522,79.2926,78.4369,79.1215,654800.0],["2021-08-18",79.0134,79.2476,77.7433,77.7704,700600.0],["2021-08-19",77.6533,78.8963,77.6533,78.7972,830600.0],["2021-08-20",78.545,79.1936,78.1937,78.8693,1002000.0],["2021-08-23",78.7252,78.8152,77.8514,78.1217,979100.0],["2021-08-24",78.1307,78.1307,77.0408,77.356,1036300.0],["2021-08-25",77.1579,77.365,76.4913,77.0678,766300.0],["2021-08-26",76.8426,77.0138,75.9419,76.5003,659400.0],["2021-08-27",76.5003,77.1669,76.2391,76.7616,532100.0],["2021-08-30",76.6715,77.32,76.4553,76.9687,397500.0],["2021-08-31",77.0858,77.8064,76.5724,77.7253,1019200.0],["2021-09-01",77.9235,78.9233,77.8064,78.7252,964800.0],["2021-09-02",78.6801,79.3287,78.6621,79.3017,822100.0],["2021-09-03",79.2656,79.6259,78.8513,79.3377,517600.0],["2021-09-07",79.2566,79.2566,77.9505,78.3379,778000.0],["2021-09-08",78.4549,79.725,78.4549,79.5809,946300.0],["2021-09-09",79.5268,79.5719,78.1307,78.1487,980000.0],["2021-09-10",78.0496,78.2838,76.9867,77.0588,1938500.0],["2021-09-13",77.302,78.0226,76.6715,76.6985,850800.0],["2021-09-14",76.6264,76.9867,76.3652,76.6354,1143000.0],["2021-09-15",76.3832,77.32,76.2211,76.8786,1021700.0],["2021-09-16",76.9237,77.9325,76.4643,77.5632,1180400.0],["2021-09-17",77.6263,78.1847,77.2479,77.7073,2386700.0],["2021-09-20",77.293,78.0316,76.6625,77.1489,1596900.0],["2021-09-21",77.2209,77.9956,76.8877,76.9867,1039400.0],["2021-09-22",77.5722,77.7073,76.5994,76.8606,972600.0],["2021-09-23",77.0318,77.6083,76.2301,76.3652,806500.0],["2021-09-24",76.2301,76.7345,75.9779,76.158,850100.0],["2021-09-27",76.2031,76.8876,75.8788,75.9779,1255700.0],["2021-09-28",75.8788,76.149,74.5097,74.9961,1559900.0],["2021-09-29",74.942,75.9149,74.942,75.3834,1680800.0],["2021-09-30",72.9604,74.915,72.3479,72.9874,2376900.0],["2021-10-01",72.7803,73.4018,72.3659,72.6992,1432300.0],["2021-10-04",72.6812,73.8972,72.501,72.6812,1451700.0],["2021-10-05",72.5911,72.9514,72.0326,72.1047,1602500.0],["2021-10-06",71.9335,72.3659,71.258,72.3118,1245400.0],["2021-10-07",72.3749,73.2847,72.3029,72.447,1679900.0],["2021-10-08",72.7274,72.9354,71.5786,71.7414,1084100.0],["2021-10-11",71.5334,72.2842,70.9183,70.9363,1008200.0],["2021-10-12",70.8368,71.3705,70.4207,70.6469,1453400.0],["2021-10-13",70.7373,71.5153,70.4207,71.3615,1092400.0],["2021-10-14",71.5786,72.6279,71.4972,72.6007,1096300.0],["2021-10-15",72.7455,72.8178,71.8047,72.0309,875700.0],["2021-10-18",71.651,72.5013,71.4519,71.8319,881200.0],["2021-10-19",72.0671,72.3022,71.6057,72.257,626700.0],["2021-10-20",72.4831,73.3425,72.4831,72.9897,880700.0],["2021-10-21",73.2249,73.2792,72.5284,72.646,1043600.0],["2021-10-22",72.6279,73.7857,72.6279,73.0259,815700.0],["2021-10-25",72.9445,73.1164,72.3656,72.9807,862500.0],["2021-10-26",73.053,73.5958,72.8721,73.3244,831700.0],["2021-10-27",73.65,73.7224,72.3384,72.7907,862700.0],["2021-10-28",72.7364,73.4872,72.6369,73.433,812600.0],["2021-10-29",73.3063,73.9576,72.2299,72.5736,1571200.0],["2021-11-01",72.3927,73.2159,72.3927,72.9897,815600.0],["2021-11-02",73.2159,73.6501,72.058,73.5958,871000.0],["2021-11-03",73.65,74.428,73.5505,74.4008,897600.0],["2021-11-04",74.0752,74.2471,73.3154,73.5506,884000.0],["2021-11-05",73.5415,74.0752,73.2521,73.4782,714600.0],["2021-11-08",73.3244,73.3244,71.7052,72.655,1240600.0],["2021-11-09",72.6188,73.2611,72.3022,73.252,855900.0],["2021-11-10",73.4329,74.4913,73.2701,74.4551,1139200.0],["2021-11-11",74.4551,74.4551,73.4239,73.6862,805800.0],["2021-11-12",74.0028,74.6541,73.7496,73.9576,687100.0],["2021-11-15",74.2742,75.1426,73.8491,74.7989,876800.0],["2021-11-16",74.9707,75.6672,74.9436,75.5135,877200.0],["2021-11-17",75.414,75.9748,75.034,75.9386,984500.0],["2021-11-18",75.8029,75.8029,74.7536,75.5768,1007700.0],["2021-11-19",76.0833,76.9155,75.7125,75.9567,1686100.0],["2021-11-22",75.9024,76.9698,75.4049,76.6804,1677000.0],["2021-11-23",76.8251,77.594,76.5447,77.2593,1115600.0],["2021-11-24",77.2593,77.6301,76.7346,77.3316,948300.0],["2021-11-26",77.3407,78.9689,77.0512,77.3769,1402300.0],["2021-11-29",77.6211,78.9237,77.2502,78.6885,2159100.0],["2021-11-30",78.1096,78.8785,77.2321,77.6301,6211300.0],["2021-12-01",77.9467,79.8554,77.8834,78.2905,2402400.0],["2021-12-02",78.6433,79.7016,78.5981,78.7066,1672400.0],["2021-12-03",79.2674,80.1177,78.788,80.0906,1223700.0],["2021-12-06",80.5429,81.8183,80.3167,81.5107,2080600.0],["2021-12-07",81.5469,81.6736,78.7337,79.4483,2459100.0],["2021-12-08",79.4574,80.5248,79.4574,80.1901,961100.0],["2021-12-09",80.2353,80.5067,79.7197,80.2534,937300.0],["2021-12-10",80.5067,81.9902,80.3258,81.8726,1577700.0],["2021-12-13",81.8274,84.731,81.6555,84.1792,2184100.0],["2021-12-14",84.3601,84.6858,82.8133,82.8405,2068800.0],["2021-12-15",82.8767,83.8355,82.6505,83.4103,1927300.0],["2021-12-16",83.1752,85.9974,82.7952,85.6266,2154700.0],["2021-12-17",85.6175,87.092,84.9119,85.1381,3505400.0],["2021-12-20",84.5863,85.1743,83.9893,84.9481,1630700.0],["2021-12-21",84.6044,84.7491,83.0395,84.143,2081800.0],["2021-12-22",84.2697,84.5501,83.4827,84.4777,786700.0],["2021-12-23",84.5501,84.7039,84.125,84.1521,692600.0],["2021-12-27",84.1792,85.1652,84.1521,85.1471,1049000.0],["2021-12-28",85.1019,85.907,84.7853,85.8979,804100.0],["2021-12-29",85.9703,86.8025,85.8075,86.4949,836400.0],["2021-12-30",86.9036,87.0125,86.2407,86.7855,601800.0],["2021-12-31",86.9581,87.9206,86.7855,87.7299,880100.0],["2022-01-03",87.2668,87.3667,86.0137,87.0126,1633800.0],["2022-01-04",86.8854,87.8752,86.1317,87.63,1434700.0],["2022-01-05",87.6664,88.8106,87.6664,88.0115,1155500.0],["2022-01-06",88.2022,89.0739,87.4484,87.621,1115700.0],["2022-01-07",87.4303,88.1386,87.0307,87.2123,1276000.0],["2022-01-10",87.285,87.403,85.0693,85.9229,2271200.0],["2022-01-11",86.1317,86.4586,84.6334,86.4586,1432300.0],["2022-01-12",86.2952,86.6312,85.496,86.6039,1170100.0],["2022-01-13",86.7764,87.0398,86.2134,86.731,1327200.0],["2022-01-14",86.5585,87.739,86.0137,87.4938,1670800.0],["2022-01-18",86.9944,88.7197,86.731,88.5109,2246100.0],["2022-01-19",86.6402,88.2021,86.5403,87.2305,1618200.0],["2022-01-20",87.1215,87.8934,86.4132,86.5767,1620700.0],["2022-01-21",87.2305,88.0296,86.6039,86.9127,1252700.0],["2022-01-24",86.84,87.5483,83.9432,85.5142,1947000.0],["2022-01-25",84.9512,85.6413,83.5437,84.4699,1663700.0],["2022-01-26",84.0522,85.2872,83.0351,83.4892,2074700.0],["2022-01-27",87.8752,90.0365,87.294,89.1738,3162100.0],["2022-01-28",89.1284,89.3554,87.3122,89.201,2449500.0],["2022-01-31",89.0921,91.1534,88.8287,91.0898,3451000.0],["2022-02-01",91.2442,91.6529,89.9366,91.2533,2321500.0],["2022-02-02",91.5348,92.6336,91.2624,92.3158,1271700.0],["2022-02-03",92.6245,94.2227,92.4247,93.4418,1432000.0],["2022-02-04",92.9514,93.5689,91.889,92.3793,1721100.0],["2022-02-07",92.679,92.906,91.889,92.5246,1347100.0],["2022-02-08",92.9696,93.351,92.4247,93.024,935400.0],["2022-02-09",93.3237,93.687,92.6063,92.8969,1785100.0],["2022-02-10",92.7789,93.2511,91.0172,91.2079,1416600.0],["2022-02-11",91.6074,92.3157,91.1443,91.4894,1322600.0],["2022-02-14",91.6801,92.007,90.1727,91.1716,1117300.0],["2022-02-15",91.4077,91.9798,90.4723,90.9173,1247000.0],["2022-02-16",90.8447,91.2896,88.6108,89.3463,1593000.0],["2022-02-17",89.7368,89.7368,88.7107,89.0648,1415000.0],["2022-02-18",88.9195,89.5098,87.9479,88.8015,2235600.0],["2022-02-22",88.7288,88.9468,87.5574,88.0568,1710100.0],["2022-02-23",88.4201,88.8105,87.5846,87.7299,1038900.0],["2022-02-24",86.7492,87.067,83.8797,85.4688,1922000.0],["2022-02-25",85.8774,87.5392,85.8502,87.3667,1295900.0],["2022-02-28",86.2407,86.9944,85.2781,86.4223,2474000.0],["2022-03-01",86.3133,88.1295,86.0863,87.403,1735800.0],["2022-03-02",86.9308,89.0739,86.9308,88.3837,1358800.0],["2022-03-03",88.6471,90.4996,88.5472,90.4088,1585900.0],["2022-03-04",90.0455,94.1047,89.6278,93.9049,2371800.0],["2022-03-07",93.4054,97.4827,93.3237,94.4951,3039200.0],["2022-03-08",93.6234,94.4225,88.52,88.5835,2198700.0],["2022-03-09",89.0739,90.0455,88.3474,89.2737,1218900.0],["2022-03-10",89.1556,89.4734,88.1204,88.9377,874500.0],["2022-03-11",88.9831,89.764,87.5483,87.6482,916200.0],["2022-03-14",88.0841,89.2373,86.9126,89.1738,1054500.0],["2022-03-15",89.2828,89.6732,87.3758,89.2464,1154700.0],["2022-03-16",89.201,89.201,87.1306,87.9297,1411300.0],["2022-03-17",87.9933,88.2021,86.386,87.9842,1351300.0],["2022-03-18",88.3293,88.3293,86.0954,87.3939,1898400.0],["2022-03-21",87.5665,88.9468,87.1578,87.8298,738700.0],["2022-03-22",87.6664,88.1477,86.84,87.8843,740800.0],["2022-03-23",88.2385,88.7379,86.6221,87.3031,711600.0],["2022-03-24",87.2941,87.9206,86.9399,87.7663,928600.0],["2022-03-25",88.5654,89.1284,87.9206,88.9195,1314600.0],["2022-03-28",89.0376,89.1647,88.0568,88.6471,1168800.0],["2022-03-29",90.0274,90.6085,86.8309,87.9933,1896900.0],["2022-03-30",88.5018,88.5835,85.8593,88.3202,1645200.0],["2022-03-31",87.9479,91.0626,87.8389,90.6267,2757900.0],["2022-04-01",90.8174,92.797,90.5631,92.5518,1876400.0],["2022-04-04",92.0797,92.4247,90.4905,92.0342,1353500.0],["2022-04-05",91.5075,93.8958,91.5075,93.3419,2226300.0],["2022-04-06",93.6688,94.3499,91.7073,93.0967,1011600.0],["2022-04-07",93.0785,94.0774,92.797,93.5235,1097000.0],["2022-04-08",93.8698,94.1706,92.8309,93.0678,763600.0],["2022-04-11",93.4688,93.8698,92.8309,93.0405,649600.0],["2022-04-12",92.7215,93.4597,92.0471,92.9949,670000.0],["2022-04-13",92.8126,93.3321,91.9742,92.9585,830500.0],["2022-04-14",93.086,93.6602,92.4754,92.5666,1066400.0],["2022-04-18",92.5757,92.9585,91.0902,91.3636,715100.0],["2022-04-19",91.5914,92.6851,91.3909,92.5301,776500.0],["2022-04-20",92.7124,95.6743,92.7124,94.7812,1475300.0],["2022-04-21",94.4531,95.8657,94.1523,95.0364,957200.0],["2022-04-22",95.164,95.4829,93.1043,93.2136,1025800.0],["2022-04-25",93.2136,93.642,91.6643,93.2957,945200.0],["2022-04-26",93.2045,93.8789,91.6643,91.6734,1227800.0],["2022-04-27",92.0289,94.0794,91.9742,92.9129,995100.0],["2022-04-28",93.2957,94.6354,92.685,94.5351,950500.0],["2022-04-29",94.1432,94.1979,91.5367,91.6552,1727900.0],["2022-05-02",92.3387,92.5028,88.0827,89.2583,1645200.0],["2022-05-03",89.1763,90.3246,88.4381,89.067,1349700.0],["2022-05-04",89.2583,90.7894,88.8938,90.6345,780000.0],["2022-05-05",89.951,90.2426,87.5177,87.8913,1747100.0],["2022-05-06",87.4903,89.4953,87.2625,88.8938,945100.0],["2022-05-09",88.1829,90.3429,87.9824,89.7869,1043100.0],["2022-05-10",90.1241,90.7621,88.7662,89.2857,806900.0],["2022-05-11",88.9758,90.3884,88.7298,89.4406,647700.0],["2022-05-12",89.6503,90.1697,87.9187,89.1946,846400.0],["2022-05-13",89.4588,91.3909,88.9576,91.3818,945900.0],["2022-05-16",91.4183,92.4116,91.1631,91.9924,707900.0],["2022-05-17",91.7919,92.0744,89.313,92.0562,1050100.0],["2022-05-18",91.2451,91.5185,83.216,83.5259,1926600.0],["2022-05-19",82.8606,83.1158,80.8374,81.5118,2163900.0],["2022-05-20",82.2409,82.5599,80.4455,82.3138,1291300.0],["2022-05-23",83.1432,83.8996,82.4141,83.4986,1360100.0],["2022-05-24",83.5259,85.5582,83.5259,85.4033,1084800.0],["2022-05-25",85.3304,85.6038,84.1274,85.1299,1559000.0],["2022-05-26",85.3578,86.1415,83.7538,83.8084,1268100.0],["2022-05-27",83.772,84.7563,83.772,84.7016,1548800.0],["2022-05-31",84.7562,85.1026,82.8789,84.5011,3660000.0],["2022-06-01",84.3188,84.4919,81.7852,82.6783,1367900.0],["2022-06-02",82.8242,83.4074,80.8374,83.0064,921300.0],["2022-06-03",82.5143,83.134,81.1199,81.8855,904900.0],["2022-06-06",82.3867,82.4597,81.2658,81.7761,784600.0],["2022-06-07",80.9468,81.8034,80.4455,81.7032,846800.0],["2022-06-08",81.4207,82.3867,81.1382,81.53,703700.0],["2022-06-09",81.6485,82.3685,79.5888,79.6162,842300.0],["2022-06-10",78.7048,80.8374,78.4952,80.1812,1049800.0],["2022-06-13",79.3519,79.9443,78.7595,79.0421,1157000.0],["2022-06-14",79.1696,79.3154,75.6973,76.3718,1639000.0],["2022-06-15",76.8001,78.1945,75.9708,76.308,1433900.0],["2022-06-16",75.0685,75.9434,74.3577,75.5151,1431900.0],["2022-06-17",75.5242,76.153,74.4761,75.2234,2068800.0],["2022-06-21",75.4695,76.873,75.2872,76.1621,1212500.0],["2022-06-22",75.8067,76.4811,74.7404,76.0528,1078400.0],["2022-06-23",76.5449,78.1124,76.5449,77.9211,956600.0],["2022-06-24",78.3859,80.163,78.1671,80.0536,1385100.0],["2022-06-27",79.9443,80.564,79.4795,80.1174,1278900.0],["2022-06-28",80.1174,80.8647,79.0785,79.1423,1254900.0],["2022-06-29",77.9211,78.5681,75.3419,78.0396,2849800.0],["2022-06-30",77.1646,78.076,75.0412,75.8705,2099100.0],["2022-07-01",75.8432,76.0892,74.9136,75.3419,1510700.0],["2022-07-05",75.1232,76.8274,74.4944,76.6452,1708900.0],["2022-07-06",75.989,76.8548,75.8158,76.0345,1256400.0],["2022-07-07",76.1075,76.4447,74.9956,75.351,967700.0],["2022-07-08",75.351,76.12,74.8933,75.1313,686900.0],["2022-07-11",75.2137,76.0559,75.1039,75.3693,890700.0],["2022-07-12",75.3602,76.413,74.994,75.3053,842700.0],["2022-07-13",75.0673,76.4954,74.6461,76.0926,1070500.0],["2022-07-14",75.0672,76.0376,74.8658,75.4609,1044200.0],["2022-07-15",75.9095,75.9095,74.5912,74.8292,1299900.0],["2022-07-18",74.7743,74.994,74.0511,74.106,1382900.0],["2022-07-19",74.5363,75.2137,74.28,75.0306,1307600.0],["2022-07-20",75.3968,75.5341,74.6278,75.0764,976200.0],["2022-07-21",75.0947,76.0102,74.8933,75.9827,968500.0],["2022-07-22",76.9439,77.5756,76.358,76.9989,1212800.0],["2022-07-25",76.8981,78.2622,76.7151,77.42,946000.0],["2022-07-26",76.5869,77.7953,76.0193,77.6763,919600.0],["2022-07-27",77.5207,78.372,76.3855,78.1798,942700.0],["2022-07-28",78.2164,80.2121,77.9784,80.1297,1182100.0],["2022-07-29",79.6262,80.3586,79.3241,79.9649,2344400.0],["2022-08-01",79.5713,80.56,79.5621,80.3128,1243000.0],["2022-08-02",80.7339,81.4205,79.7818,80.8987,1052000.0],["2022-08-03",80.8712,81.0635,80.2395,80.9353,986500.0],["2022-08-04",80.917,81.4022,80.56,80.8255,804300.0],["2022-08-05",80.4135,80.8987,79.6903,80.8621,810700.0],["2022-08-08",81.3015,82.0155,81.1184,81.6402,844000.0],["2022-08-09",82.3909,82.9951,81.8691,82.6838,749400.0],["2022-08-10",83.3246,83.343,81.686,82.2169,796200.0],["2022-08-11",82.6106,83.1415,81.8599,82.0522,865200.0],["2022-08-12",82.5557,83.05,81.8141,83.0042,800800.0],["2022-08-15",83.0225,84.176,82.6747,84.0845,698500.0],["2022-08-16",83.8831,85.1098,83.8831,84.652,832000.0],["2022-08-17",84.6337,85.1372,84.5147,84.7527,1073200.0],["2022-08-18",84.7894,85.1372,83.6817,84.2859,759400.0],["2022-08-19",84.2767,84.4323,83.4894,84.0204,1031300.0],["2022-08-22",83.9197,83.9197,82.2719,82.7021,698300.0],["2022-08-23",82.5191,82.5191,81.0818,81.5029,845100.0],["2022-08-24",81.7592,81.805,80.9536,81.3106,834400.0],["2022-08-25",81.3472,81.7317,80.798,81.512,612100.0],["2022-08-26",81.4571,81.5212,79.1685,79.2783,752000.0],["2022-08-29",78.7291,79.2143,77.9784,78.6101,1063600.0],["2022-08-30",78.5185,78.6375,77.3284,77.603,887800.0],["2022-08-31",77.7312,78.0333,76.8524,76.9622,1412200.0],["2022-09-01",76.5961,77.7862,76.0102,77.6214,1081900.0],["2022-09-02",78.0516,78.3812,75.6074,76.0285,988000.0],["2022-09-06",76.1841,76.4587,74.9116,75.2503,1065000.0],["2022-09-07",75.3053,77.8777,75.2412,77.8136,1130300.0],["2022-09-08",72.3026,73.6849,71.1033,72.5955,3878100.0],["2022-09-09",72.7878,74.0602,71.3505,73.1356,1890700.0],["2022-09-12",73.2363,74.6736,72.9892,74.5271,1579300.0],["2022-09-13",74.0145,74.2525,72.5589,72.7603,1601500.0],["2022-09-14",72.7878,73.2363,72.3666,72.6962,1574900.0],["2022-09-15",72.6138,72.8885,71.8448,71.8723,1243600.0],["2022-09-16",71.8448,72.5131,71.2315,72.449,2166600.0],["2022-09-19",72.5864,72.6779,71.4329,72.1927,1010600.0],["2022-09-20",71.9181,72.1286,70.6181,70.8195,1178500.0],["2022-09-21",71.1949,72.2202,70.7554,70.7646,1263900.0],["2022-09-22",70.7555,70.9752,70.1421,70.1879,1010000.0],["2022-09-23",69.6386,69.8492,68.6225,69.602,971700.0],["2022-09-26",69.4921,69.7393,68.595,68.9886,1057200.0],["2022-09-27",69.2541,70.014,67.9084,68.1556,1195700.0],["2022-09-28",68.5309,69.1168,67.6704,68.6957,1333500.0],["2022-09-29",68.6499,68.6499,66.7915,67.295,1326800.0],["2022-09-30",67.4507,67.6887,65.1712,65.2444,1612700.0],["2022-10-03",65.9676,66.5444,65.1712,66.288,1314100.0],["2022-10-04",66.5444,68.238,66.4437,68.1373,1444500.0],["2022-10-05",67.588,67.7161,65.693,67.1119,1859000.0],["2022-10-06",67.8626,71.378,66.0958,66.3063,2635000.0],["2022-10-07",66.4168,68.1743,66.2051,67.5762,1986600.0],["2022-10-10",68.073,70.0606,67.9166,69.8029,1962500.0],["2022-10-11",69.6833,70.7967,69.3521,69.7845,1916500.0],["2022-10-12",70.079,70.263,68.5147,68.5331,1356100.0],["2022-10-13",67.5118,69.3797,67.1897,68.892,1492900.0],["2022-10-14",69.2232,69.7661,67.4934,67.6682,1047300.0],["2022-10-17",68.1559,68.5699,67.2725,67.751,1102600.0],["2022-10-18",68.6804,69.6281,68.1835,68.6527,1065600.0],["2022-10-19",68.8276,69.6925,68.2939,68.7263,1112800.0],["2022-10-20",68.5699,69.1404,66.9413,66.9781,1156700.0],["2022-10-21",66.7848,68.0178,66.3156,67.9442,1114600.0],["2022-10-24",68.5055,69.2232,67.705,68.5515,938800.0],["2022-10-25",68.5791,70.2722,68.3399,70.0514,1138900.0],["2022-10-26",70.2814,70.9991,69.5453,70.2998,1090800.0],["2022-10-27",70.6127,72.2045,70.4931,71.4224,1129900.0],["2022-10-28",71.5512,73.1431,70.8611,72.8762,1355500.0],["2022-10-31",72.8947,73.1155,72.2045,72.361,1848400.0],["2022-11-01",72.5818,73.2719,72.0205,72.3149,896400.0],["2022-11-02",72.2413,73.0787,70.9623,71.0635,1062600.0],["2022-11-03",70.3182,71.266,69.6281,70.6311,884900.0],["2022-11-04",71.174,73.2627,70.9347,72.7106,1466000.0],["2022-11-07",73.0143,73.7412,72.269,73.5572,1020700.0],["2022-11-08",73.8332,75.1582,73.1983,74.2565,1082000.0],["2022-11-09",74.3485,74.781,72.7934,72.8854,1006100.0],["2022-11-10",74.8546,75.6275,73.2627,75.3239,1464300.0],["2022-11-11",75.3515,77.385,73.6676,77.0814,1818700.0],["2022-11-14",77.201,77.6611,76.1428,76.1428,1082200.0],["2022-11-15",77.0262,78.0935,76.2716,76.9709,1274500.0],["2022-11-16",77.2378,77.8083,75.9036,76.9709,1011500.0],["2022-11-17",76.3728,76.7777,75.3055,76.4833,1127600.0],["2022-11-18",77.2562,77.2562,76.1888,77.0722,997000.0],["2022-11-21",77.1642,78.4892,76.3821,78.3512,1349300.0],["2022-11-22",78.71,79.4093,78.1303,79.2437,1233400.0],["2022-11-23",79.3541,79.6118,78.8205,79.2345,865300.0],["2022-11-25",79.3909,79.3909,77.6703,78.1303,1003100.0],["2022-11-28",77.8911,78.4984,76.9801,77.063,1523400.0],["2022-11-29",76.7961,77.063,75.4803,77.063,1490300.0],["2022-11-30",76.9709,78.4064,76.3636,78.3788,5048000.0],["2022-12-01",79.1333,79.621,78.1948,78.8849,1172000.0],["2022-12-02",78.7284,79.621,78.4064,79.4829,1002600.0],["2022-12-05",78.5812,78.6548,77.0078,77.339,898700.0],["2022-12-06",77.1734,78.0383,77.1734,77.6426,850600.0],["2022-12-07",77.9739,78.5812,77.8911,78.5352,937400.0],["2022-12-08",78.3696,79.2437,78.3144,78.8112,820300.0],["2022-12-09",78.5628,79.0137,78.3236,78.4708,809000.0],["2022-12-12",78.8481,79.2253,78.434,79.1149,781500.0],["2022-12-13",80.4031,81.0012,79.1149,79.6854,1188600.0],["2022-12-14",79.8694,80.8172,79.1333,79.3817,1176300.0],["2022-12-15",78.71,79.0781,77.3482,77.7163,1109900.0],["2022-12-16",77.0814,77.4586,75.8484,76.7501,2481500.0],["2022-12-19",76.7685,77.4862,75.5539,76.2256,1064900.0],["2022-12-20",76.014,76.6213,75.3791,76.3636,787600.0],["2022-12-21",76.5753,77.9555,76.5753,77.523,669400.0],["2022-12-22",77.3574,77.5966,76.5293,77.4586,916400.0],["2022-12-23",77.3666,77.7163,77.0446,77.4954,602900.0],["2022-12-27",77.7071,78.296,77.385,78.0567,665300.0],["2022-12-28",78.2315,78.5444,76.5753,76.5937,700600.0],["2022-12-29",76.9542,77.9249,76.797,77.7862,685600.0],["2022-12-30",77.7585,77.851,75.7709,76.6307,842800.0],["2023-01-03",76.9542,77.1761,75.8911,77.1669,931000.0],["2023-01-04",77.435,79.0436,77.2408,78.5443,890800.0],["2023-01-05",78.4704,78.8309,77.7585,78.0729,776900.0],["2023-01-06",78.8494,80.0697,78.193,79.7832,937200.0],["2023-01-09",79.4781,79.8386,78.1375,78.2208,1167000.0],["2023-01-10",78.3779,78.6275,77.7123,77.9989,1067800.0],["2023-01-11",77.9342,78.2023,76.2146,77.2131,1148500.0],["2023-01-12",76.9912,77.1391,74.0236,74.8556,1637300.0],["2023-01-13",74.5228,75.3641,74.0698,74.9758,840000.0],["2023-01-17",74.9758,75.9927,74.7262,74.9758,1191600.0],["2023-01-18",74.8279,75.0128,71.3056,71.3426,1326700.0],["2023-01-19",71.1854,71.6847,70.8341,70.8619,984700.0],["2023-01-20",70.8434,71.6107,70.1223,71.5922,1046000.0],["2023-01-23",71.6107,72.794,71.5182,72.7108,1142500.0],["2023-01-24",73.2285,73.2285,71.9065,72.6646,1056400.0],["2023-01-25",72.2763,72.5352,70.9728,72.0914,1660400.0],["2023-01-26",67.4875,69.2717,66.7941,67.9127,3539300.0],["2023-01-27",68.1716,69.7894,68.1716,68.8187,2217400.0],["2023-01-30",68.6708,69.4936,68.4859,69.0406,1270500.0],["2023-01-31",69.3919,69.7895,68.8835,69.4474,1732600.0],["2023-02-01",69.281,70.1962,68.8742,69.9096,1436400.0],["2023-02-02",69.623,69.9744,69.0036,69.3087,1696400.0],["2023-02-03",69.1793,70.2794,68.2825,68.9112,1198600.0],["2023-02-06",68.5691,69.7247,68.5691,69.6323,1059000.0],["2023-02-07",69.17,69.17,67.8111,68.9482,1470600.0],["2023-02-08",68.6708,68.8372,68.1161,68.2178,1210900.0],["2023-02-09",68.4952,68.8188,67.3766,67.8758,1386500.0],["2023-02-10",67.9497,68.8835,67.5245,68.8742,1174200.0],["2023-02-13",69.0221,69.8912,68.9759,69.8819,1036000.0],["2023-02-14",69.7987,69.7987,68.5137,69.2533,990400.0],["2023-02-15",69.0961,69.3827,68.5507,69.1516,1099500.0],["2023-02-16",68.4212,69.0129,67.8943,68.6986,974000.0],["2023-02-17",68.7633,70.2425,68.4582,70.0298,1031200.0],["2023-02-21",69.9836,70.0668,69.0406,69.8264,1002100.0],["2023-02-22",70.1685,71.0745,69.7617,70.113,1320800.0],["2023-02-23",70.113,70.3996,68.9667,69.7063,945200.0],["2023-02-24",69.1516,69.5583,68.9667,69.318,820500.0],["2023-02-27",69.7247,70.0761,69.0221,69.3457,1056400.0],["2023-02-28",68.9944,69.1516,68.4674,68.7078,1724000.0],["2023-03-01",68.412,68.412,67.1084,67.4597,1403800.0],["2023-03-02",67.4412,67.5245,66.4151,67.5245,2324100.0],["2023-03-03",67.8388,67.8388,66.9051,67.395,1794800.0],["2023-03-06",67.2471,67.8295,67.016,67.7001,1194800.0],["2023-03-07",67.7833,68.0329,66.3781,66.6832,1836300.0],["2023-03-08",66.8773,67.5615,66.4336,67.2471,1565700.0],["2023-03-09",67.6539,67.848,66.3226,66.563,1743500.0],["2023-03-10",66.2764,66.4336,65.3519,65.5923,1358800.0],["2023-03-13",65.3427,67.2933,65.2687,66.6739,1456600.0],["2023-03-14",67.0252,67.0437,65.6755,66.4151,1406100.0],["2023-03-15",66.147,67.6631,65.5923,67.4135,1507900.0],["2023-03-16",67.5245,67.7926,66.6,67.7186,1416700.0],["2023-03-17",67.9127,67.9127,66.9143,67.1362,2680300.0],["2023-03-20",67.1547,67.8665,67.09,67.7463,1348800.0],["2023-03-21",67.6909,67.8943,66.637,67.2933,1329700.0],["2023-03-22",67.1454,67.6539,66.6462,66.6647,1203200.0],["2023-03-23",66.5815,67.1732,65.7864,65.8234,1448200.0],["2023-03-24",66.0176,67.5892,65.9713,67.3673,1259200.0],["2023-03-27",67.7001,68.8187,67.5152,68.4674,2233300.0],["2023-03-28",73.0529,77.5551,72.4705,75.0498,6331900.0],["2023-03-29",75.3456,75.7894,74.8834,75.0683,2550700.0],["2023-03-30",75.2624,75.6599,74.264,74.8926,1883000.0],["2023-03-31",75.3364,77.1391,75.3364,76.9265,2106800.0],["2023-04-03",76.6122,78.1653,76.6029,77.9527,1870500.0],["2023-04-04",78.3779,78.8587,77.9434,78.7107,1851600.0],["2023-04-05",79.21,79.7184,78.72,78.8679,1614000.0],["2023-04-06",79.0722,79.7038,78.7007,79.6852,1188100.0],["2023-04-10",79.2672,79.6202,78.8029,79.1744,1459300.0],["2023-04-11",79.3601,80.4746,78.9794,79.9731,1333000.0],["2023-04-12",79.7688,80.4468,79.5459,79.7688,1177000.0],["2023-04-13",79.6852,80.6325,79.3137,80.3074,1363700.0],["2023-04-14",80.1403,80.2424,78.7565,78.9329,1105300.0],["2023-04-17",79.0537,79.5645,78.3571,79.4251,1159100.0],["2023-04-18",79.3044,79.6852,78.0785,79.0815,1276000.0],["2023-04-19",79.258,79.4251,78.9143,79.1837,859600.0],["2023-04-20",79.1001,79.3508,78.6264,79.3137,720400.0],["2023-04-21",79.6945,79.9824,79.0908,79.5737,937000.0],["2023-04-24",79.6945,80.066,78.7843,79.1465,1157600.0],["2023-04-25",79.3044,79.9267,79.1372,79.7223,1023200.0],["2023-04-26",79.1372,79.6295,78.7657,78.9236,1014900.0],["2023-04-27",78.8215,81.2176,78.8215,81.1712,1387200.0],["2023-04-28",81.4126,81.8863,80.9854,81.5891,2218300.0],["2023-05-01",81.5798,82.4528,81.4591,82.1092,1763400.0],["2023-05-02",81.9141,82.2021,81.2733,81.942,982600.0],["2023-05-03",82.2299,82.815,81.5334,81.6541,1258400.0],["2023-05-04",81.8306,82.2485,81.0133,81.9792,974700.0],["2023-05-05",81.6262,82.6386,81.6262,82.6107,776600.0],["2023-05-08",82.2113,82.5271,81.7191,81.9977,775600.0],["2023-05-09",81.8027,82.6943,81.5705,82.1463,1125200.0],["2023-05-10",82.2206,83.1029,81.942,82.6757,1100500.0],["2023-05-11",82.5921,83.2329,82.2671,83.1308,1000500.0],["2023-05-12",83.0008,83.8738,82.9822,83.8459,1298700.0],["2023-05-15",83.8738,84.6725,83.1401,84.3753,1422800.0],["2023-05-16",84.1896,84.1896,83.0193,83.3073,1064500.0],["2023-05-17",83.3815,83.5859,81.8027,82.4528,1021000.0],["2023-05-18",82.0349,82.425,81.6634,82.2671,903600.0],["2023-05-19",82.2763,83.0843,82.072,82.5828,2950100.0],["2023-05-22",82.3321,82.6571,81.004,81.4683,1544900.0],["2023-05-23",81.5241,81.5241,80.6975,81.069,972300.0],["2023-05-24",81.0597,82.007,80.4282,81.4405,1032800.0],["2023-05-25",80.9204,81.4312,80.6139,80.9947,1013600.0],["2023-05-26",80.6046,81.0783,79.9267,80.7347,1070100.0],["2023-05-30",80.0474,80.3539,78.9979,79.3323,1390300.0],["2023-05-31",79.5087,80.4003,78.7193,79.6202,6040500.0],["2023-06-01",80.2517,81.3755,80.2239,81.3383,1644700.0],["2023-06-02",81.2269,82.2299,81.2269,82.1556,1139300.0],["2023-06-05",82.0999,83.2237,82.0813,82.4342,814700.0],["2023-06-06",85.2112,85.8148,83.2051,83.7252,1718300.0],["2023-06-07",82.8893,84.5146,82.0256,84.2824,1419700.0],["2023-06-08",84.1524,84.3289,83.0472,83.7066,761100.0],["2023-06-09",83.4837,84.4774,83.363,84.2081,693200.0],["2023-06-12",84.4032,84.5146,83.7623,84.171,765700.0],["2023-06-13",83.9852,84.5889,83.7716,83.9016,898000.0],["2023-06-14",84.3196,84.7654,83.9481,84.496,759100.0],["2023-06-15",84.8582,85.4991,84.4031,85.4248,1303100.0],["2023-06-16",85.4898,86.6507,85.4247,86.047,1714000.0],["2023-06-20",86.6321,87.533,86.307,86.3163,2782400.0],["2023-06-21",86.1584,87.0222,85.8055,86.66,1776200.0],["2023-06-22",87.1986,87.4308,86.6971,87.0686,1293400.0],["2023-06-23",87.5516,87.663,86.8364,87.1058,1779900.0],["2023-06-26",87.0686,87.0686,86.1027,86.6414,1853300.0],["2023-06-27",86.855,87.0872,86.112,86.6042,2792200.0],["2023-06-28",85.8613,85.8798,84.5889,85.304,3916600.0],["2023-06-29",84.3567,84.3567,80.1403,80.5953,4993700.0],["2023-06-30",81.3569,81.7191,80.3353,81.0133,2368600.0],["2023-07-03",81.0226,81.8863,80.3353,81.8863,1164900.0],["2023-07-05",81.5705,81.7005,80.6975,80.8647,1883700.0],["2023-07-06",80.6325,80.7254,79.2858,79.6016,1675000.0],["2023-07-07",79.443,79.9655,78.9485,78.9952,1346700.0],["2023-07-10",78.8739,79.1444,77.5864,77.7356,1712000.0],["2023-07-11",77.717,78.0342,77.3811,77.9222,1953600.0],["2023-07-12",78.1182,79.5643,77.9409,79.2564,1329900.0],["2023-07-13",79.1165,79.6389,78.5007,79.499,872800.0],["2023-07-14",79.4057,80.2174,79.1444,80.0214,901500.0],["2023-07-17",79.7509,80.4879,79.6949,80.0028,938900.0],["2023-07-18",80.1614,80.7025,79.3684,79.7042,955000.0],["2023-07-19",79.8908,80.4786,79.359,80.292,1178700.0],["2023-07-20",80.5812,81.7475,80.4133,81.6915,957900.0],["2023-07-21",81.6821,82.4005,81.3649,82.2233,1456400.0],["2023-07-24",82.0833,83.1749,81.9061,82.8204,1131400.0],["2023-07-25",83.0443,83.9213,82.5218,83.8,1632400.0],["2023-07-26",83.7254,84.0706,83.3055,83.9026,1186700.0],["2023-07-27",83.8933,84.3878,83.5201,83.5668,1444500.0],["2023-07-28",84.1452,84.3131,83.2962,83.8093,1006500.0],["2023-07-31",83.8093,83.9586,82.4099,83.4828,2362700.0],["2023-08-01",83.4361,83.8186,82.102,82.1486,1508800.0],["2023-08-02",81.962,82.923,81.8314,82.3725,1132700.0],["2023-08-03",82.2326,82.6711,81.962,82.2606,1016300.0],["2023-08-04",82.5032,82.8297,81.4396,81.4862,992600.0],["2023-08-07",81.4582,81.962,81.141,81.7475,725300.0],["2023-08-08",81.7475,81.7475,79.8162,80.0308,790300.0],["2023-08-09",80.0308,81.5142,79.7695,81.141,1006600.0],["2023-08-10",81.2343,81.5702,80.292,80.3666,755300.0],["2023-08-11",80.5812,80.8331,80.1894,80.6372,1101800.0],["2023-08-14",80.8891,81.2343,80.6559,81.0104,878600.0],["2023-08-15",80.7492,80.7492,79.6762,80.1241,782000.0],["2023-08-16",80.236,80.6279,80.0401,80.0494,476600.0],["2023-08-17",80.1894,80.3387,79.2751,79.387,637700.0],["2023-08-18",79.2937,79.6949,78.9952,79.2751,789500.0],["2023-08-21",79.0885,79.0885,77.8383,78.0529,990300.0],["2023-08-22",77.8849,77.9782,76.5414,76.8307,1140000.0],["2023-08-23",77.1106,77.3251,76.0097,76.1776,1161400.0],["2023-08-24",76.3175,76.728,75.3472,75.5618,1441700.0],["2023-08-25",76.0843,76.4202,75.2166,76.019,1411100.0],["2023-08-28",76.1496,76.6441,76.0936,76.5041,1090100.0],["2023-08-29",76.784,77.3345,76.0563,77.2505,943200.0],["2023-08-30",77.4558,77.8849,77.0826,77.3625,702500.0],["2023-08-31",77.4558,77.5491,76.4388,76.5788,1394300.0],["2023-09-01",76.6534,76.868,74.8341,75.0673,1460200.0],["2023-09-05",74.9181,75.4125,74.3956,75.0953,1141500.0],["2023-09-06",75.0393,75.2259,74.6848,74.7315,812900.0],["2023-09-07",75.0673,75.5898,74.6008,74.7501,973000.0],["2023-09-08",74.6661,75.3099,74.4982,75.2912,783400.0],["2023-09-11",75.4779,76.4855,75.3099,76.2709,1039100.0],["2023-09-12",76.2709,76.3828,75.058,75.3193,763200.0],["2023-09-13",75.0673,75.3566,74.265,74.4889,1090800.0],["2023-09-14",74.6662,75.0953,74.3396,74.9927,1103800.0],["2023-09-15",75.0207,75.2259,74.3583,74.4422,1796700.0],["2023-09-18",74.7128,74.8154,73.8451,74.5635,1100100.0],["2023-09-19",74.4236,74.7874,73.3693,73.444,1377600.0],["2023-09-20",73.7612,73.9384,73.2014,73.2947,1421300.0],["2023-09-21",73.0521,73.4066,72.1751,72.2218,995700.0],["2023-09-22",71.9792,72.6043,71.4007,71.4194,958800.0],["2023-09-25",71.1488,71.3074,70.2532,70.4958,1378900.0],["2023-09-26",69.9173,70.8596,69.8427,70.4211,1317200.0],["2023-09-27",70.2812,70.7756,68.8724,69.1243,1427300.0],["2023-09-28",69.4135,69.8893,69.1429,69.6467,1237000.0],["2023-09-29",70.0946,71.0275,69.9919,70.5704,1661700.0],["2023-10-02",70.2345,70.4211,69.3295,69.7121,2825400.0],["2023-10-03",65.5976,66.6519,62.1363,63.8156,7564700.0],["2023-10-04",63.9649,64.646,61.6511,63.825,3804500.0],["2023-10-05",63.9836,63.9836,60.9327,61.0074,3350700.0],["2023-10-06",60.9698,60.9698,58.4169,60.585,4143900.0],["2023-10-09",60.2753,60.5662,58.1166,59.2804,5231600.0],["2023-10-10",59.9656,60.341,58.9894,59.3273,3570500.0],["2023-10-11",59.4587,59.7028,57.9007,58.2104,2864400.0],["2023-10-12",58.0696,58.1917,55.4979,55.9015,4390400.0],["2023-10-13",56.0517,57.2906,55.8452,57.2437,3939300.0],["2023-10-16",57.5253,58.0227,56.8213,57.7224,3586300.0],["2023-10-17",57.3845,58.4357,57.3845,58.0602,2704500.0],["2023-10-18",58.0884,58.7079,57.422,57.4502,2525100.0],["2023-10-19",57.3563,57.5628,56.2582,56.352,2564400.0],["2023-10-20",56.5022,56.8026,55.9015,56.0892,2688700.0],["2023-10-23",56.0329,57.713,55.7983,57.1029,4475300.0],["2023-10-24",57.3657,58.9237,57.3657,58.4732,3593900.0],["2023-10-25",58.4075,60.6789,58.2855,60.4255,3439300.0],["2023-10-26",60.3128,61.4391,60.0688,60.4724,3532700.0],["2023-10-27",60.3222,60.7727,58.6985,59.1115,1888500.0],["2023-10-30",59.4681,60.1157,58.8674,59.8623,2123600.0],["2023-10-31",60.2096,60.5287,59.393,59.9749,6000200.0],["2023-11-01",60.1157,61.0168,59.6652,60.172,1651600.0],["2023-11-02",60.6319,61.3359,60.5099,60.8384,1738600.0],["2023-11-03",61.6644,61.8615,60.8572,60.9698,1341600.0],["2023-11-06",60.6225,61.3546,60.5381,60.7352,968600.0],["2023-11-07",60.6225,61.1012,60.3316,60.7915,907400.0],["2023-11-08",60.9604,61.3547,60.4536,61.289,1316300.0],["2023-11-09",61.486,61.6456,60.3504,60.585,1064800.0],["2023-11-10",60.6507,60.9792,60.1439,60.9417,902400.0],["2023-11-13",60.9417,61.7301,60.9417,61.1012,1160000.0],["2023-11-14",61.7582,62.3026,61.486,62.2369,1622000.0],["2023-11-15",62.5466,62.6968,61.7113,61.8239,1540100.0],["2023-11-16",61.7582,62.143,61.5424,61.9835,1246400.0],["2023-11-17",62.5279,62.5279,61.4767,62.2838,1765200.0],["2023-11-20",62.19,62.19,61.1482,61.5987,1693600.0],["2023-11-21",61.5142,61.7113,61.0168,61.364,1900800.0],["2023-11-22",61.7958,62.3589,61.7301,62.0867,1302500.0],["2023-11-24",61.777,62.8564,61.777,62.3589,553500.0],["2023-11-27",62.2087,62.2087,60.9323,60.9511,1326500.0],["2023-11-28",60.9229,61.4297,60.5381,61.0168,1663700.0],["2023-11-29",61.3453,61.3828,60.0876,60.3316,1650900.0],["2023-11-30",60.3316,60.8947,59.7591,60.8478,2406100.0],["2023-12-01",60.9229,61.946,60.6132,61.9366,1608400.0],["2023-12-04",61.7395,62.8939,61.7019,62.6874,2029300.0],["2023-12-05",62.8282,63.26,62.2838,62.556,1306900.0],["2023-12-06",62.5936,63.87,62.4058,63.5697,1343400.0],["2023-12-07",63.6354,64.0953,63.0065,63.5697,1084300.0],["2023-12-08",63.7386,63.8231,62.6874,62.969,991900.0],["2023-12-11",63.0065,63.9451,62.9878,63.6823,1079900.0],["2023-12-12",63.8043,63.8043,63.0065,63.5228,1273600.0],["2023-12-13",63.4289,65.6158,63.3351,65.5032,1345300.0],["2023-12-14",65.7847,66.1508,64.0484,64.0859,2475700.0],["2023-12-15",63.4477,64.0014,62.4058,62.7719,3956900.0],["2023-12-18",62.9878,63.6166,62.4246,63.5509,1623500.0],["2023-12-19",63.6823,64.2079,63.5603,64.0202,1481500.0],["2023-12-20",63.5791,63.8794,62.8188,62.8282,1093000.0],["2023-12-21",63.1379,63.8888,62.9878,63.7011,990200.0],["2023-12-22",64.0014,64.8837,63.6354,63.7011,1003100.0],["2023-12-26",63.5322,64.4332,63.2975,63.9733,2017000.0],["2023-12-27",63.9263,64.1328,63.6917,64.0202,1266200.0],["2023-12-28",64.0769,64.6907,64.0202,64.4357,918900.0],["2023-12-29",64.1241,64.8229,64.1241,64.6152,1170800.0],["2024-01-02",64.398,66.0884,64.398,65.6729,1818900.0],["2024-01-03",65.5501,66.1734,64.8985,65.1251,1765400.0],["2024-01-04",64.8324,65.059,64.1524,64.2657,2409900.0],["2024-01-05",64.5113,64.6435,63.0758,63.5008,1190400.0],["2024-01-08",63.4347,63.7747,63.0475,63.4819,1846600.0],["2024-01-09",63.0003,63.9541,62.7453,63.8691,1970200.0],["2024-01-10",63.0758,63.6047,61.9614,62.5847,2201700.0],["2024-01-11",62.5658,62.6225,61.8764,62.0653,1380100.0],["2024-01-12",62.5847,62.8397,62.3203,62.6603,1514600.0],["2024-01-16",62.377,62.6508,61.1776,61.5553,2728900.0],["2024-01-17",61.2248,61.8764,60.9604,61.4042,1603800.0],["2024-01-18",60.8376,61.4892,60.3276,61.3098,1837700.0],["2024-01-19",61.4137,61.7442,60.6771,61.4137,2299900.0],["2024-01-22",60.7715,61.4798,60.5071,61.017,2378900.0],["2024-01-23",61.272,63.1891,61.272,63.0852,2274700.0],["2024-01-24",63.208,63.2741,62.122,62.122,2485600.0],["2024-01-25",62.8114,65.654,62.8114,64.7851,4464200.0],["2024-01-26",65.0118,65.4746,64.2657,65.2385,2894400.0],["2024-01-29",65.4273,65.5029,64.4829,64.7663,2598400.0],["2024-01-30",64.3979,65.9845,64.3602,65.4179,2967900.0],["2024-01-31",65.0779,65.2951,64.1618,64.3696,2795500.0],["2024-02-01",63.9258,64.889,63.3214,64.8702,1855200.0],["2024-02-02",64.7757,65.1062,63.378,63.9163,2293900.0],["2024-02-05",63.548,63.6424,62.1786,62.1881,1523700.0],["2024-02-06",62.2542,64.1146,62.1975,63.3213,1719100.0],["2024-02-07",63.5952,63.6141,61.8764,61.9709,1544100.0],["2024-02-08",61.9425,62.5281,61.6309,62.1597,1937000.0],["2024-02-09",62.3297,62.3297,60.7526,61.0548,2111100.0],["2024-02-12",61.0076,62.4147,60.9131,62.3958,1850500.0],["2024-02-13",62.2825,62.7169,60.7526,61.7159,1990400.0],["2024-02-14",61.9142,61.9142,60.8565,61.3759,1325200.0],["2024-02-15",61.8575,62.7264,61.3192,61.9048,2016000.0],["2024-02-16",61.6309,63.0286,61.2531,62.4714,1746600.0],["2024-02-20",62.5564,64.4074,62.5564,64.2752,2326500.0],["2024-02-21",64.5585,64.5585,63.208,63.7747,2292200.0],["2024-02-22",63.3591,64.058,62.0653,64.0202,2089000.0],["2024-02-23",63.8974,64.889,63.718,64.2941,2966100.0],["2024-02-26",64.1902,64.6907,63.6047,64.1052,1319900.0],["2024-02-27",64.2185,64.313,63.7747,64.0674,1053900.0],["2024-02-28",63.888,64.4452,63.5858,63.9635,1397000.0],["2024-02-29",64.4452,65.2101,63.8691,65.0307,2743500.0],["2024-03-01",64.8324,64.8985,63.803,64.0391,1325900.0],["2024-03-04",63.9163,64.7191,63.7747,64.6718,1233500.0],["2024-03-05",64.9079,65.314,64.549,65.0685,1841900.0],["2024-03-06",65.569,65.6351,64.0485,64.5113,1558200.0],["2024-03-07",64.8513,64.8607,63.9069,64.5868,1232300.0],["2024-03-08",64.4735,65.0874,64.1902,64.7663,957600.0],["2024-03-11",64.7474,66.1073,64.7474,66.0034,1554600.0],["2024-03-12",65.7107,66.5795,65.0968,65.1251,1471500.0],["2024-03-13",65.4368,66.2395,64.7663,64.8512,2311100.0],["2024-03-14",64.5868,65.0307,63.9258,64.1996,1987000.0],["2024-03-15",63.7369,64.6246,63.293,64.3791,3794600.0],["2024-03-18",64.3696,65.3235,64.1807,64.3318,2081300.0],["2024-03-19",64.2941,65.7012,63.9352,65.5407,1846700.0],["2024-03-20",65.7768,66.6173,64.5396,64.9079,2096100.0],["2024-03-21",64.7946,65.8334,64.1619,65.6162,1731500.0],["2024-03-22",65.8429,66.2206,65.6351,66.1356,1577300.0],["2024-03-25",66.3717,66.995,65.6729,66.0506,4910700.0],["2024-03-26",70.6876,73.4263,69.6487,73.0013,6318400.0],["2024-03-27",73.4263,73.4452,71.0276,71.802,4352500.0],["2024-03-28",72.5197,73.1525,72.2175,72.5386,2583900.0],["2024-04-01",71.5753,72.6897,71.0937,72.3592,2306900.0],["2024-04-02",73.2658,74.0496,72.6519,73.9174,3759000.0],["2024-04-03",73.6624,73.8702,71.7548,72.0097,1934400.0],["2024-04-04",72.1042,72.7558,71.5092,72.1608,1856200.0],["2024-04-05",72.1134,72.1513,70.8694,71.667,1616900.0],["2024-04-08",71.6006,72.4932,71.5721,71.819,1279400.0],["2024-04-09",72.0659,72.1988,71.4676,71.819,1045800.0],["2024-04-10",71.2207,71.5816,70.48,71.0118,1235100.0],["2024-04-11",71.1258,71.1258,69.2265,69.7203,1719000.0],["2024-04-12",69.5019,69.5019,67.7642,68.144,1708000.0],["2024-04-15",68.4384,68.9322,67.7926,68.2864,1912500.0],["2024-04-16",68.4574,68.8182,68.068,68.182,1217900.0],["2024-04-17",68.5808,68.7423,68.0301,68.6283,1158800.0],["2024-04-18",69.0936,69.274,68.7233,69.0366,1330400.0],["2024-04-19",69.5019,70.4421,69.0651,70.1952,1726900.0],["2024-04-22",70.4705,71.5626,70.1857,70.9263,1715000.0],["2024-04-23",70.8124,71.4296,70.6605,71.2397,1701200.0],["2024-04-24",70.4705,72.1703,69.9672,72.0279,1824600.0],["2024-04-25",72.1608,73.025,71.3632,71.7525,1732000.0],["2024-04-26",71.5721,72.2178,71.3632,71.9139,1248000.0],["2024-04-29",72.0564,72.5027,71.9519,72.4457,1386200.0],["2024-04-30",72.2368,72.6166,71.4676,72.2273,3019000.0],["2024-05-01",71.876,71.9519,70.3091,70.7934,1767000.0],["2024-05-02",71.0973,71.9139,70.6605,71.3537,1479300.0],["2024-05-03",71.5151,72.3128,71.2302,71.648,1584400.0],["2024-05-06",71.7145,72.1229,71.2017,71.9424,1637400.0],["2024-05-07",72.3982,72.7211,71.9424,72.3413,1510100.0],["2024-05-08",72.4837,72.968,71.705,71.7525,1331100.0],["2024-05-09",71.8285,71.9614,70.4231,71.5436,1097800.0],["2024-05-10",71.5436,72.3697,71.4581,72.3128,793100.0],["2024-05-13",72.4267,72.892,71.857,71.9234,879900.0],["2024-05-14",72.1419,72.4552,70.5655,70.8409,1037400.0],["2024-05-15",71.0118,71.3632,70.5845,70.8694,1029400.0],["2024-05-16",71.2112,71.6386,70.7174,70.7269,1416500.0],["2024-05-17",70.9263,70.9263,70.1667,70.2806,1279500.0],["2024-05-20",70.2046,70.8314,69.6824,70.5275,2137400.0],["2024-05-21",70.5845,70.8884,69.7583,70.2711,1450600.0],["2024-05-22",69.8913,70.2806,69.5589,69.9293,1804300.0],["2024-05-23",69.312,70.2046,68.4289,68.5143,1346900.0],["2024-05-24",68.7233,68.9892,68.2485,68.5713,1053800.0],["2024-05-28",68.2484,68.5238,67.4223,67.7167,1561700.0],["2024-05-29",67.3463,67.7072,66.5581,66.6436,1314900.0],["2024-05-30",66.8335,67.5552,66.5297,67.1564,1783200.0],["2024-05-31",67.1469,68.8847,67.0899,68.5808,4091100.0],["2024-06-03",68.6188,69.1791,67.7072,68.2769,1624700.0],["2024-06-04",67.4223,67.6122,65.0103,65.3996,3345700.0],["2024-06-05",65.1812,65.2002,64.0132,64.8679,2665600.0],["2024-06-06",65.1242,65.9789,64.8299,65.732,2188900.0],["2024-06-07",65.3711,65.808,65.0483,65.1242,1250300.0],["2024-06-10",64.9248,64.9533,63.8613,64.6779,1251700.0],["2024-06-11",64.5545,65.751,64.374,65.713,1451600.0],["2024-06-12",66.3872,66.767,65.1907,65.58,2473000.0],["2024-06-13",65.5041,65.5041,64.1461,64.4975,1460000.0],["2024-06-14",64.3456,64.507,63.6428,64.374,1374600.0],["2024-06-17",64.1176,66.0264,64.0987,65.9789,1945400.0],["2024-06-18",65.5611,66.1688,64.7919,65.1717,2034500.0],["2024-06-20",64.9153,65.618,64.6969,65.1052,1805500.0],["2024-06-21",65.3426,66.2353,64.7919,65.2192,2280600.0],["2024-06-24",65.1337,66.5961,64.8298,65.713,2245200.0],["2024-06-25",65.4091,66.2448,64.9723,65.0863,2037500.0],["2024-06-26",63.8328,64.564,63.5099,64.2601,3171300.0],["2024-06-27",68.0775,68.4763,66.5391,67.0424,5768100.0],["2024-06-28",67.2324,67.4793,66.5202,67.3653,4136000.0],["2024-07-01",67.2799,68.6568,66.4062,66.4252,2432800.0],["2024-07-02",66.3682,67.1089,66.1118,66.7006,1784700.0],["2024-07-03",66.8145,67.0614,66.0263,66.3492,1059600.0],["2024-07-05",66.3967,67.3558,65.9124,67.3083,1551900.0],["2024-07-08",67.5185,67.5185,66.2289,66.334,1922100.0],["2024-07-09",66.2958,67.1077,65.9136,66.9358,1541300.0],["2024-07-10",67.2701,68.4642,67.0122,68.1394,2105300.0],["2024-07-11",68.1967,68.5693,67.6713,68.0057,1905600.0],["2024-07-12",68.5884,68.9801,68.1108,68.2541,2085700.0],["2024-07-15",68.1872,70.2983,67.977,69.4959,4089900.0],["2024-07-16",69.7347,70.1168,69.0278,70.0404,1599700.0],["2024-07-17",70.2792,71.9223,70.2601,71.1199,2931600.0],["2024-07-18",70.4512,72.0178,70.4034,70.9097,1740400.0],["2024-07-19",70.9479,71.3014,69.8111,70.2983,1616600.0],["2024-07-22",70.413,70.4798,69.324,70.1455,1228400.0],["2024-07-23",70.0404,71.0148,69.8016,70.6327,1353300.0],["2024-07-24",70.5563,71.0817,69.7156,70.9097,2182400.0],["2024-07-25",71.0243,73.0209,70.9575,71.4255,1785200.0],["2024-07-26",71.5688,72.8107,71.5497,72.3999,2667700.0],["2024-07-29",72.3999,73.3839,72.0847,72.7152,1621000.0],["2024-07-30",72.3904,73.7564,72.3904,73.4316,1701600.0],["2024-07-31",73.4698,74.4155,72.9635,73.5654,2291000.0],["2024-08-01",73.68,74.6544,72.9158,74.5684,1434600.0],["2024-08-02",75.0747,75.7625,73.4221,75.2944,2183200.0],["2024-08-05",75.2466,75.8198,72.5719,72.8776,2940400.0],["2024-08-06",73.1737,74.6162,73.1737,73.4507,2682900.0],["2024-08-07",73.5271,75.1702,73.2215,74.1385,1568000.0],["2024-08-08",73.6895,74.5588,73.5367,74.3869,1398100.0],["2024-08-09",74.4347,74.4824,73.403,74.1576,1158600.0],["2024-08-12",74.0239,74.0239,72.9731,73.0591,1098100.0],["2024-08-13",73.2406,73.9666,72.9826,73.8615,761800.0],["2024-08-14",74.3009,75.2562,73.8424,74.4729,1422500.0],["2024-08-15",74.683,74.683,73.1068,73.4029,1419400.0],["2024-08-16",73.3743,74.0048,73.1546,73.7278,1566100.0],["2024-08-19",73.8519,75.0651,73.7277,74.6639,1540500.0],["2024-08-20",74.492,74.8359,74.2436,74.6066,978300.0],["2024-08-21",74.8359,75.7147,74.4633,75.2657,987700.0],["2024-08-22",75.4281,75.6383,74.6544,75.1893,844300.0],["2024-08-23",75.3613,75.8293,75.0747,75.7529,1014200.0],["2024-08-26",75.8102,76.5171,75.6001,75.6287,949000.0],["2024-08-27",75.6765,76.2306,75.1416,75.7147,1044400.0],["2024-08-28",75.5141,76.5649,75.2275,76.135,1521300.0],["2024-08-29",76.4121,76.5076,75.218,75.495,974800.0],["2024-08-30",75.6956,76.5267,75.6956,76.4503,1902900.0],["2024-09-03",76.4598,78.2175,76.4025,77.5679,2563000.0],["2024-09-04",77.5871,78.9817,77.3291,78.399,3501100.0],["2024-09-05",78.9149,79.746,78.5328,79.3256,2531800.0],["2024-09-06",79.3638,79.8415,78.9531,79.1728,1445000.0],["2024-09-09",79.3256,80.0899,78.6378,79.5167,2787900.0],["2024-09-10",79.7746,80.7203,79.5549,80.0421,1781000.0],["2024-09-11",79.8224,79.8224,78.5232,78.8958,1160300.0],["2024-09-12",78.6665,79.5453,78.208,79.4498,1408400.0],["2024-09-13",79.488,80.214,79.297,80.0134,1210900.0],["2024-09-16",80.7203,81.666,80.4337,80.9687,1148900.0],["2024-09-17",80.9401,81.4272,80.6057,80.7203,1251500.0],["2024-09-18",80.4815,80.9209,79.7937,80.1663,1355400.0],["2024-09-19",80.2236,80.2427,78.848,79.6122,1735300.0],["2024-09-20",79.4976,79.5645,78.8671,79.2779,4289000.0],["2024-09-23",79.211,80.0134,78.9626,79.4689,1554300.0],["2024-09-24",79.3256,80.0612,79.0295,80.0134,1939000.0],["2024-09-25",80.2809,80.2809,79.4021,79.6504,1246800.0],["2024-09-26",79.3829,79.8606,79.0773,79.5262,1613000.0],["2024-09-27",79.8606,80.5197,79.3447,79.5167,2037400.0],["2024-09-30",79.4307,79.4976,78.2557,78.6187,3214700.0],["2024-10-01",79.5931,81.0165,77.9405,80.3287,4415900.0],["2024-10-02",79.3065,79.7842,77.6253,78.3704,3608800.0],["2024-10-03",77.9405,78.0265,76.7751,77.2718,2423100.0],["2024-10-04",76.6318,77.1858,76.2879,77.0043,1841400.0],["2024-10-07",76.7355,76.8603,75.948,76.2265,1806100.0],["2024-10-08",76.4378,76.553,75.9576,76.4666,1408900.0],["2024-10-09",76.649,76.9371,76.0825,76.5434,1360600.0],["2024-10-10",76.7643,76.8699,76.3609,76.6106,1059600.0],["2024-10-11",76.8411,77.2348,76.6298,76.9947,1550400.0],["2024-10-14",77.1484,77.859,76.9755,77.8302,1416400.0],["2024-10-15",77.955,79.261,77.955,78.2527,1224100.0],["2024-10-16",77.811,78.4255,77.4845,77.8878,1098100.0],["2024-10-17",77.8302,78.051,76.8219,76.8411,1559400.0],["2024-10-18",76.9947,77.3788,76.7547,76.9947,1526900.0],["2024-10-21",76.8699,76.9275,74.8821,74.9589,1961600.0],["2024-10-22",74.8341,75.9288,73.2497,75.7272,3127700.0],["2024-10-23",74.9782,76.2937,74.7861,76.2169,1884300.0],["2024-10-24",76.2745,76.3705,75.6023,75.6407,1580300.0],["2024-10-25",75.8424,75.8712,74.594,74.7669,1129200.0],["2024-10-28",75.2374,75.804,75.0742,75.2182,1088900.0],["2024-10-29",74.8629,75.6119,74.3828,74.402,1201600.0],["2024-10-30",74.45,75.2182,74.2195,74.8437,1205000.0],["2024-10-31",74.8533,75.6407,74.7765,75.1318,1917500.0],["2024-11-01",75.3623,75.8136,74.9589,75.6215,1517300.0],["2024-11-04",75.4391,75.8808,74.9494,75.0742,1625300.0],["2024-11-05",75.0934,75.7464,74.546,75.6984,1369600.0],["2024-11-06",75.8616,76.0441,73.2497,73.6146,2015700.0],["2024-11-07",73.749,74.2195,73.1248,73.3073,1947000.0],["2024-11-08",73.0096,74.8821,72.8368,74.4116,1391500.0],["2024-11-11",74.2195,74.7189,73.5954,73.9699,1590900.0],["2024-11-12",74.2387,74.3924,72.952,73.5473,1413100.0],["2024-11-13",73.4609,73.6338,72.5583,72.8271,1551800.0],["2024-11-14",72.7311,73.0768,71.8285,71.9437,1190400.0],["2024-11-15",71.7324,71.7708,69.6294,71.0314,3138100.0],["2024-11-18",71.1659,71.7804,70.849,71.6556,1855600.0],["2024-11-19",71.646,72.5871,70.9834,72.3182,1960200.0],["2024-11-20",72.6447,74.1907,72.203,74.0659,2118100.0],["2024-11-21",74.0755,75.1606,73.9026,74.8533,2024300.0],["2024-11-22",75.295,75.6599,74.2003,74.498,1359000.0],["2024-11-25",74.4308,75.3431,74.1427,74.2099,2418200.0],["2024-11-26",74.5268,74.9974,73.9699,74.7189,1239400.0],["2024-11-27",75.2854,75.6887,74.5652,74.6997,1156700.0],["2024-11-29",74.9397,75.5735,74.498,75.295,839300.0],["2024-12-02",75.2758,75.3334,74.2771,75.2566,1771400.0],["2024-12-03",75.2566,75.4295,74.4596,74.8917,1382700.0],["2024-12-04",74.2868,74.6709,73.9026,74.4404,2222500.0],["2024-12-05",74.0755,75.2182,73.9891,75.0358,1761400.0],["2024-12-06",75.1798,75.6984,74.2291,74.4212,1557500.0],["2024-12-09",75.6119,76.8027,75.3719,76.7931,2782900.0],["2024-12-10",76.8219,78.9345,76.457,78.6848,2989600.0],["2024-12-11",78.6176,78.8673,77.6861,78.1279,1529700.0],["2024-12-12",78.4255,78.6272,77.4941,78.1759,1360700.0],["2024-12-13",78.1759,78.1759,76.9467,77.3596,1467700.0],["2024-12-16",77.3596,77.811,76.9659,76.9851,1519800.0],["2024-12-17",76.6298,77.8974,76.2745,77.1196,2602500.0],["2024-12-18",76.2073,77.0331,75.996,76.0248,1697200.0],["2024-12-19",75.3046,76.0441,74.8629,75.1318,1411300.0],["2024-12-20",75.3046,76.1305,75.007,75.7272,3353300.0],["2024-12-23",75.1414,75.9096,74.2099,75.0262,1320100.0],["2024-12-24",74.9397,75.1222,74.3828,74.9301,538500.0],["2024-12-26",74.6517,75.4199,74.594,74.7381,2102300.0],["2024-12-27",74.3348,74.9301,73.653,73.9891,1235500.0],["2024-12-30",73.8732,73.9311,72.6947,72.8783,1612200.0],["2024-12-31",72.8783,73.8055,72.5595,73.6413,1201100.0],["2025-01-02",73.9021,74.3754,73.284,73.2936,1062300.0],["2025-01-03",73.1197,73.9794,72.801,73.2646,910500.0],["2025-01-06",72.6271,73.3226,71.497,71.6032,1967300.0],["2025-01-07",71.5839,72.6368,71.4101,71.7868,2034500.0],["2025-01-08",71.9993,72.2215,71.2652,71.98,1456800.0],["2025-01-10",71.2652,71.468,68.6765,68.9567,2026400.0],["2025-01-13",68.9663,69.1498,67.6623,68.8118,3305300.0],["2025-01-14",69.0436,69.5169,68.6669,69.4396,2217500.0],["2025-01-15",69.401,69.8453,68.4544,69.3334,2346000.0],["2025-01-16",69.0919,71.2459,69.0339,71.1106,1290800.0],["2025-01-17",71.2072,71.3811,70.5214,70.8112,1845000.0],["2025-01-21",70.8498,72.4919,70.676,71.7192,3576500.0],["2025-01-22",71.8834,71.98,70.647,70.7436,2036400.0],["2025-01-23",70.0288,73.6607,70.0288,72.2118,3567600.0],["2025-01-24",71.5743,72.772,71.5743,72.3374,2648200.0],["2025-01-27",73.3419,74.8101,72.6948,74.3271,4330500.0],["2025-01-28",74.3561,75.4573,73.8828,74.076,1984500.0],["2025-01-29",74.1823,75.1192,73.9311,74.3078,1816800.0],["2025-01-30",74.7232,75.3414,74.3175,75.1289,1278900.0],["2025-01-31",74.5686,75.322,74.3175,74.5976,1462100.0],["2025-02-03",74.5686,75.6021,73.9021,75.3703,1905200.0],["2025-02-04",75.0902,75.0902,73.6607,74.2595,1569800.0],["2025-02-05",73.9504,74.4044,73.593,74.1823,1452200.0],["2025-02-06",74.9646,75.0709,74.3175,74.6749,1148600.0],["2025-02-07",74.8198,75.7857,74.5203,75.6794,1310700.0],["2025-02-10",75.6698,75.6698,73.6413,74.0567,2028400.0],["2025-02-11",74.0277,74.6556,73.0811,74.5686,1839800.0],["2025-02-12",73.3999,74.5203,73.0811,74.2402,1435400.0],["2025-02-13",74.3948,74.9453,73.8635,74.8681,1301300.0],["2025-02-14",75.0709,75.8243,74.3175,74.3368,1334100.0],["2025-02-18",74.0084,74.2306,73.0811,73.3323,1421600.0],["2025-02-19",73.4868,76.0272,73.4385,75.9789,2627700.0],["2025-02-20",75.6118,76.6453,75.5249,76.5101,1402100.0],["2025-02-21",76.5391,77.6209,76.1624,77.4084,2089700.0],["2025-02-24",77.2056,79.7073,76.7226,78.4516,3179700.0],["2025-02-25",78.9345,80.5959,78.9345,79.9777,2496900.0],["2025-02-26",79.4851,80.3834,77.0027,77.4277,2140900.0],["2025-02-27",77.0896,79.0987,76.7323,78.8573,2370500.0],["2025-02-28",79.9391,80.5186,78.5772,79.7942,2088300.0],["2025-03-03",79.9681,81.8903,79.5721,81.842,2235800.0],["2025-03-04",82.2187,82.8562,79.5334,79.5527,2505800.0],["2025-03-05",79.2147,80.7891,79.1471,79.9101,1940800.0],["2025-03-06",80.0164,80.0647,78.4902,79.0601,1762500.0],["2025-03-07",79.0311,81.0306,78.5965,79.8039,3604100.0],["2025-03-10",80.4027,83.3005,80.3255,81.3204,4391900.0],["2025-03-11",81.0596,81.5039,79.3885,80.3448,3014500.0],["2025-03-12",79.3209,79.7749,78.355,78.7703,2560000.0],["2025-03-13",79.1374,79.1374,77.4084,77.9783,2232600.0],["2025-03-14",77.4664,77.9107,76.9834,77.5919,2158500.0],["2025-03-17",77.6016,79.4272,77.4857,79.0698,1465400.0],["2025-03-18",78.9732,79.2726,78.2584,78.5289,1496400.0],["2025-03-19",77.7851,78.722,77.3505,78.5675,2499500.0],["2025-03-20",78.7317,78.751,77.3794,77.9493,1680000.0],["2025-03-21",77.8334,78.4806,77.1283,77.4374,3780800.0],["2025-03-24",76.7902,78.0363,76.0754,77.6016,2672800.0],["2025-03-25",73.6027,78.7124,73.5158,77.4953,6273400.0],["2025-03-26",77.6209,78.6158,76.9544,78.1135,2775700.0],["2025-03-27",77.3408,79.2823,77.109,78.8476,1906000.0],["2025-03-28",79.205,79.3982,78.2391,78.6834,2176100.0],["2025-03-31",79.3885,80.3158,79.0794,79.5044,1992700.0],["2025-04-01",79.7942,80.026,78.1618,79.4465,2321200.0],["2025-04-02",79.8522,79.9488,78.384,78.5192,1667000.0],["2025-04-03",79.1954,80.0743,77.8238,78.0845,4776300.0],["2025-04-04",78.2874,78.8283,73.709,73.8538,3894600.0],["2025-04-07",73.096,74.2911,71.1819,71.8231,4690900.0],["2025-04-08",72.9502,74.2425,69.4815,70.1616,3548300.0],["2025-04-09",69.2191,74.2036,68.8013,73.747,3746200.0],["2025-04-10",73.2806,74.6117,72.0855,73.3972,2518200.0],["2025-04-11",73.5429,74.5437,72.4838,73.8247,1826400.0],["2025-04-14",74.2036,75.6999,73.6401,75.3987,1959200.0],["2025-04-15",75.4473,75.7874,72.9016,73.1348,1639800.0],["2025-04-16",73.5624,73.6206,70.9195,71.4539,2500600.0],["2025-04-17",71.7454,73.5624,71.6385,73.1834,2652800.0],["2025-04-21",72.8725,73.2611,71.8911,72.5518,1680000.0],["2025-04-22",72.9016,73.8538,72.1049,73.5915,1577500.0],["2025-04-23",73.9413,74.8352,73.4943,74.4271,1765800.0],["2025-04-24",74.1939,74.1939,72.8433,72.8822,1289700.0],["2025-04-25",72.8725,72.9891,71.8037,72.4255,1256100.0],["2025-04-28",72.4936,72.7656,71.7357,72.5907,1949900.0],["2025-04-29",72.1923,73.9899,71.5899,73.8733,1357100.0],["2025-04-30",74.4368,74.8546,73.2611,74.4854,2606100.0],["2025-05-01",73.6012,73.7372,72.7073,72.9794,2295500.0],["2025-05-02",73.6692,74.1745,72.8045,73.8636,1826000.0],["2025-05-05",73.6595,73.7858,72.581,73.164,1713700.0],["2025-05-06",72.9016,73.3,72.2895,72.6102,1975900.0],["2025-05-07",72.5616,73.2903,71.9689,72.8336,1606400.0],["2025-05-08",72.9794,75.1072,72.6102,74.0579,2335000.0],["2025-05-09",74.1259,74.3882,73.6109,73.9121,1490300.0],["2025-05-12",73.9607,74.738,73.4555,74.3202,2349200.0],["2025-05-13",74.3202,74.3688,71.6677,72.6782,2289500.0],["2025-05-14",72.3089,72.6296,71.3082,71.4733,2895900.0],["2025-05-15",71.9786,72.6199,71.4345,72.6199,2432100.0],["2025-05-16",72.581,73.368,71.9106,73.2611,4008400.0],["2025-05-19",72.8531,73.2806,71.9106,72.2895,1838400.0],["2025-05-20",72.2798,72.4158,71.6968,72.1049,2054200.0],["2025-05-21",71.9786,72.1729,70.3851,70.4823,2147800.0],["2025-05-22",70.2199,70.356,68.8402,69.2872,4498900.0],["2025-05-23",69.3358,69.4523,67.9949,69.0928,3700800.0],["2025-05-27",69.5301,69.9382,69.1803,69.7633,2437800.0],["2025-05-28",69.841,70.2296,69.1706,69.3552,2089100.0],["2025-05-29",69.3552,70.492,69.054,70.492,3000200.0],["2025-05-30",70.4531,70.8904,69.9867,70.6669,3262700.0],["2025-06-02",70.2491,71.415,69.394,71.3568,3129400.0],["2025-06-03",70.9875,72.2992,70.5406,71.2693,2335800.0],["2025-06-04",71.4636,71.8134,70.7446,71.1624,1152800.0],["2025-06-05",71.007,71.1819,70.3074,70.8418,1589800.0],["2025-06-06",71.1138,72.2021,71.0944,72.1243,2248800.0],["2025-06-09",71.726,73.436,71.726,73.0863,2272900.0],["2025-06-10",73.232,74.087,72.649,73.436,2017100.0],["2025-06-11",73.3195,73.7664,73.0377,73.4846,1470500.0],["2025-06-12",73.3389,73.7178,72.6879,73.6595,1842700.0],["2025-06-13",73.5332,74.2036,71.6774,71.9106,1993800.0],["2025-06-16",72.1049,72.8142,71.4151,71.7746,1713000.0],["2025-06-17",71.6482,72.0369,70.6766,70.8904,1796500.0],["2025-06-18",70.7835,71.4928,70.5212,71.1236,1881600.0],["2025-06-20",71.0847,71.8911,70.8612,70.9875,2803700.0],["2025-06-23",71.2013,72.8725,71.075,72.7656,2668400.0],["2025-06-24",72.7559,72.9405,71.8231,72.5907,2443400.0],["2025-06-25",72.2312,72.445,71.2693,71.5511,2642800.0],["2025-06-26",74.8158,75.9429,73.7858,75.3696,4695200.0],["2025-06-27",74.8449,75.7582,73.9316,74.1453,3715200.0],["2025-06-30",73.9316,75.0198,72.9016,73.6692,3684500.0],["2025-07-01",73.6206,75.8165,73.4555,74.9809,3060300.0],["2025-07-02",75.1073,75.2238,73.8441,74.3882,2184600.0],["2025-07-03",74.4077,74.4077,73.0182,73.0182,1785200.0],["2025-07-07",72.9694,73.2626,71.4543,71.7377,3419900.0],["2025-07-08",71.6204,71.767,70.4572,71.2588,3257200.0],["2025-07-09",71.1415,71.3174,70.2422,70.5843,2615300.0],["2025-07-10",70.2422,71.2979,69.8316,70.8091,1845800.0],["2025-07-11",70.3204,70.946,69.9196,70.3301,1857600.0],["2025-07-14",70.3301,70.3986,69.0985,70.3399,1850900.0],["2025-07-15",70.3399,70.6332,69.1181,69.1572,2276200.0],["2025-07-16",69.3429,69.861,68.991,69.773,1839600.0],["2025-07-17",69.8414,70.5256,69.6361,70.1053,2041400.0],["2025-07-18",70.1347,70.4865,69.7534,69.8121,1422900.0],["2025-07-21",69.9392,70.2715,69.0008,69.1474,1422800.0],["2025-07-22",69.1572,70.9851,68.9714,70.8678,2017000.0],["2025-07-23",71.3174,71.464,70.4475,70.7798,1704100.0],["2025-07-24",70.6136,71.0242,69.7339,69.8414,2022400.0],["2025-07-25",69.8512,70.076,69.1963,69.9587,1974300.0],["2025-07-28",69.5677,71.0828,69.3038,69.9978,2137100.0],["2025-07-29",69.773,72.1776,69.7437,71.1708,2830800.0],["2025-07-30",71.0437,71.2979,69.4797,69.7828,1680100.0],["2025-07-31",69.0692,69.861,68.6684,69.0399,3634000.0],["2025-08-01",69.3918,69.6655,68.2677,68.6978,1401900.0],["2025-08-04",68.4338,68.9812,68.1895,68.5609,1571900.0],["2025-08-05",68.7368,69.0105,68.1699,68.1797,1906500.0],["2025-08-06",68.2481,68.5414,67.7105,67.8669,2003800.0],["2025-08-07",68.1308,68.903,67.5736,68.6586,2236000.0],["2025-08-08",68.6587,69.0594,68.4143,68.7369,1466100.0],["2025-08-11",69.0594,69.0594,67.603,68.1015,1873600.0],["2025-08-12",67.7887,68.1992,66.8796,67.5345,2359600.0],["2025-08-13",67.3293,69.2647,66.8796,69.0301,2934200.0],["2025-08-14",68.8444,68.8444,68.0135,68.6098,1959000.0],["2025-08-15",68.8835,68.8835,68.0135,68.1308,1709800.0],["2025-08-18",68.1308,68.1992,66.6939,66.8699,3287200.0],["2025-08-19",67.3684,68.2383,67.0165,67.4954,2575800.0],["2025-08-20",69.1083,69.3722,67.6616,68.3068,2446700.0],["2025-08-21",68.209,69.5873,68.209,69.47,3272000.0],["2025-08-22",70.1738,70.946,69.6068,70.6332,3163700.0],["2025-08-25",70.2813,70.2813,68.8248,68.9714,2140700.0],["2025-08-26",68.8737,69.3722,68.5023,68.7466,2857700.0],["2025-08-27",68.5316,69.1474,68.2286,69.0887,1965500.0],["2025-08-28",69.0887,69.1767,67.1436,68.2872,3423200.0],["2025-08-29",68.4143,69.1083,68.1504,68.7857,2465900.0],["2025-09-02",68.7955,69.2549,66.8405,67.2511,2469600.0],["2025-09-03",67.3879,68.3263,67.0067,68.2677,1825900.0],["2025-09-04",68.6098,68.991,68.209,68.5511,1765800.0],["2025-09-05",68.688,70.0173,68.6195,69.3136,2584000.0],["2025-09-08",68.9128,68.9323,67.9451,68.5707,2585200.0],["2025-09-09",68.3165,68.6684,67.9451,68.0624,1591900.0],["2025-09-10",67.6616,67.8376,66.1856,67.036,2425300.0],["2025-09-11",67.3879,68.6391,67.036,68.2383,2008000.0],["2025-09-12",67.8864,68.3165,67.0849,67.3977,1795900.0],["2025-09-15",67.7789,67.9744,64.4652,64.4652,3202700.0],["2025-09-16",64.6216,66.1172,64.6119,65.5991,2273600.0],["2025-09-17",65.5405,66.1758,65.0908,65.3059,1538400.0],["2025-09-18",64.9931,65.3352,64.475,64.7585,1795800.0],["2025-09-19",64.9637,65.3059,63.996,64.0058,4423700.0],["2025-09-22",63.6344,63.7419,63.0772,63.1749,1957700.0],["2025-09-23",63.3411,63.5659,62.2268,62.8524,3448600.0],["2025-09-24",62.911,64.0351,62.8328,63.7321,3441700.0],["2025-09-25",64.1133,64.5141,63.087,63.1652,3589200.0],["2025-09-26",63.3509,64.2404,63.1945,64.2209,2349100.0],["2025-09-29",64.1231,65.3352,63.4291,65.2961,3646300.0],["2025-09-30",65.2863,65.7653,64.7976,65.4036,3349900.0],["2025-10-01",65.4036,66.5082,65.2765,66.2345,2856300.0],["2025-10-02",65.863,66.6743,65.5893,66.557,3019500.0],["2025-10-03",66.342,67.4563,66.342,67.3586,3907600.0],["2025-10-06",67.212,67.5345,66.3909,66.7525,5613900.0],["2025-10-07",65.9315,67.5736,64.1231,64.1427,6012500.0],["2025-10-08",63.7614,64.7585,63.2434,64.3284,3825200.0],["2025-10-09",64.3773,64.9051,63.9276,64.6216,2588400.0],["2025-10-10",64.9833,65.5796,64.5923,65.1593,2745800.0],["2025-10-13",64.8758,65.1983,63.8494,63.8885,2309400.0],["2025-10-14",63.6326,64.8432,63.0814,64.7645,2426200.0],["2025-10-15",64.4889,65.1287,63.8098,64.2724,2056600.0],["2025-10-16",64.4791,65.8669,64.3708,65.5519,2768100.0],["2025-10-17",65.9456,66.546,65.3059,66.4771,1918200.0],["2025-10-20",66.4771,66.8413,66.2704,66.6838,1743900.0],["2025-10-21",66.7232,66.7429,65.798,65.857,2114900.0],["2025-10-22",66.0244,67.8551,65.8669,67.5008,3121600.0],["2025-10-23",67.2842,67.4811,65.9062,66.3098,2571400.0],["2025-10-24",66.3689,66.8315,65.7586,65.798,1572800.0],["2025-10-27",65.9161,66.172,65.2369,66.0736,1813900.0],["2025-10-28",65.6503,65.7192,64.8531,64.9712,2613600.0],["2025-10-29",64.3216,64.4102,62.6385,62.8255,2668900.0],["2025-10-30",62.8255,63.7704,62.7074,63.1011,2352000.0],["2025-10-31",62.6976,63.4653,62.1562,63.1503,3240500.0],["2025-11-03",62.796,63.4751,62.1956,62.8354,2197300.0],["2025-11-04",62.9535,63.1503,62.422,63.0125,1708400.0],["2025-11-05",62.8944,64.3314,62.5696,63.544,2042500.0],["2025-11-06",63.2881,63.9574,62.4416,63.042,2162400.0],["2025-11-07",63.4062,64.5381,63.1109,64.0165,1663300.0],["2025-11-10",64.0165,64.0263,63.2291,63.298,1538000.0],["2025-11-11",63.5735,64.8236,63.5735,64.6759,3171600.0],["2025-11-12",64.8531,65.3452,64.4987,64.8432,2388400.0],["2025-11-13",64.5283,65.6897,64.5283,65.0598,2484600.0],["2025-11-14",65.1779,65.5814,64.046,64.3019,2428200.0],["2025-11-17",64.735,65.2763,63.1897,63.5539,2746900.0],["2025-11-18",63.8196,64.1936,63.1405,64.0755,3397500.0],["2025-11-19",64.6661,66.0736,64.3314,65.6897,3257300.0],["2025-11-20",65.8374,66.6051,65.4535,66.4181,2287000.0],["2025-11-21",66.6543,67.796,66.5854,67.0874,2937100.0],["2025-11-24",66.6937,66.9102,65.857,65.8669,3935900.0],["2025-11-25",65.9358,67.0874,65.5913,66.0933,1989600.0],["2025-11-26",65.8767,66.546,65.7488,66.2409,1605900.0],["2025-11-28",66.0637,66.6445,65.8472,66.4181,800400.0],["2025-12-01",66.0539,66.3393,65.1188,65.3551,2593400.0],["2025-12-02",65.0696,65.2173,64.046,64.4102,2298000.0],["2025-12-03",64.794,65.0204,63.0322,63.1109,2316500.0],["2025-12-04",63.5342,63.6326,62.1464,62.4416,2222400.0],["2025-12-05",62.4416,62.8649,62.1168,62.3038,2392100.0],["2025-12-08",62.2054,62.7369,61.6542,62.5991,1910500.0],["2025-12-09",62.7763,63.2389,61.9101,62.481,2101400.0],["2025-12-10",62.5302,63.3373,62.3137,63.298,1880200.0],["2025-12-11",63.3865,65.4535,63.3472,64.9023,3126500.0],["2025-12-12",65.2074,66.044,65.0598,65.7488,2956800.0],["2025-12-15",66.6641,67.5893,66.5066,67.3728,2818200.0],["2025-12-16",67.4909,67.8945,66.6051,67.1956,3460200.0],["2025-12-17",67.2547,68.3669,67.2547,67.5697,4596700.0],["2025-12-18",67.5401,68.0716,67.2645,67.3826,4472900.0],["2025-12-19",67.1267,68.0519,66.92,67.5008,4362300.0],["2025-12-22",66.9299,67.8649,66.7527,67.8354,2646000.0],["2025-12-23",67.8354,68.0815,67.1366,67.8157,2620000.0],["2025-12-24",67.8256,67.9929,67.0677,67.796,921100.0],["2025-12-26",67.8846,68.1012,67.4319,67.8453,1538200.0],["2025-12-29",67.8849,68.6481,67.7858,68.5292,2538900.0],["2025-12-30",68.4697,69.1338,67.7957,67.875,2164800.0],["2025-12-31",67.7461,68.1624,67.4884,67.5083,1684900.0],["2026-01-02",67.6371,67.7759,66.527,66.6856,2445500.0],["2026-01-05",66.1702,66.5072,64.7726,65.0997,3771900.0],["2026-01-06",64.7826,65.9719,64.4257,65.7638,2925900.0],["2026-01-07",65.7935,66.2495,64.3464,64.7925,3495400.0],["2026-01-08",64.5248,66.9235,64.5248,66.5369,2037100.0],["2026-01-09",66.6856,67.7065,66.1504,67.1217,2735500.0],["2026-01-12",66.9631,67.0424,65.7143,66.2495,3136900.0],["2026-01-13",66.2098,67.0424,65.8134,66.8243,4276600.0],["2026-01-14",66.8343,68.0137,66.7054,67.9642,4348800.0],["2026-01-15",68.1129,68.1723,67.1812,68.093,2767800.0],["2026-01-16",67.6074,67.7461,66.3288,66.4477,4078200.0],["2026-01-20",66.4477,67.3695,65.962,67.2307,5546500.0],["2026-01-21",66.9829,67.0523,65.1493,65.9719,6748700.0],["2026-01-22",62.7308,65.1394,60.0547,60.6593,17061000.0],["2026-01-23",60.4809,61.1351,59.0933,60.2529,6500000.0],["2026-01-26",60.7089,61.254,60.2529,60.4313,4265300.0],["2026-01-27",60.2827,62.8696,59.9952,62.8498,6231800.0],["2026-01-28",62.7407,63.0579,60.9071,61.3135,4101000.0],["2026-01-29",61.3135,61.7595,60.6097,60.7782,2741500.0],["2026-01-30",60.6296,61.3829,60.2628,61.2837,4938100.0],["2026-02-02",61.2738,61.4721,60.2034,60.5602,4063800.0],["2026-02-03",59.7276,62.7903,59.6186,62.7308,4671000.0],["2026-02-04",63.1769,66.0116,63.1769,65.9918,5347400.0],["2026-02-05",66.4081,66.7451,65.1988,66.3882,4390000.0],["2026-02-06",66.1801,67.756,66.0116,66.8243,3564700.0],["2026-02-09",66.8937,67.6371,66.0711,67.2307,2420200.0],["2026-02-10",67.3199,68.4499,66.9532,68.3507,4762300.0],["2026-02-11",68.1525,69.9663,67.7065,69.9069,3097600.0],["2026-02-12",69.9069,71.5126,69.5401,71.017,3870100.0],["2026-02-13",70.9972,71.7703,70.1844,70.8584,4075300.0],["2026-02-17",70.8782,71.1954,67.1713,68.5787,4156300.0],["2026-02-18",69.0743,69.6393,68.7472,69.4014,2941100.0],["2026-02-19",69.5104,70.0555,67.8056,67.8849,3196400.0],["2026-02-20",68.3507,68.7869,67.5875,67.8948,3804700.0],["2026-02-23",67.31,69.2924,66.9334,68.9157,2966400.0],["2026-02-24",68.995,69.8573,68.7571,69.3816,1506500.0],["2026-02-25",69.0644,69.3816,67.6569,68.4201,2337900.0],["2026-02-26",68.8463,69.5104,67.9741,68.6481,1947800.0],["2026-02-27",68.6976,70.6998,68.6084,70.4124,3762000.0],["2026-03-02",70.0456,70.1249,68.2318,69.2824,1991400.0],["2026-03-03",69.2824,69.2824,66.8739,67.0721,2992100.0],["2026-03-04",67.0226,67.2902,64.7528,65.1195,3070500.0],["2026-03-05",64.4257,65.2484,64.0689,64.6933,2122000.0],["2026-03-06",64.5348,64.961,63.1471,64.2771,2061000.0],["2026-03-09",63.5139,64.2374,62.939,63.613,2059900.0],["2026-03-10",63.2958,63.8707,62.3245,62.83,2056100.0],["2026-03-11",62.2154,62.4731,59.2915,59.4005,3739200.0],["2026-03-12",58.9149,59.4203,56.7838,56.8136,5445700.0],["2026-03-13",57.5669,58.5184,57.4083,57.775,2999000.0],["2026-03-16",57.9832,58.1814,56.1792,57.1803,3642700.0],["2026-03-17",57.4281,57.4876,56.4865,56.5757,2442300.0],["2026-03-18",56.318,56.3775,54.5537,54.5736,2759500.0],["2026-03-19",54.5141,54.8412,53.1165,53.5725,4250100.0],["2026-03-20",53.622,53.8203,52.165,52.7597,10768000.0],["2026-03-23",53.5229,53.8698,52.5317,52.7795,4406800.0],["2026-03-24",52.5516,53.2652,51.3423,51.6496,3686000.0],["2026-03-25",51.9965,52.3236,50.8369,52.3137,4175200.0],["2026-03-26",51.9371,52.7895,51.045,51.1243,4038200.0],["2026-03-27",51.1838,53.5526,51.045,52.6011,4856000.0],["2026-03-30",52.611,53.5328,52.0362,53.2454,5561100.0],["2026-03-31",49.8259,51.8082,47.8832,49.9944,12085800.0],["2026-04-01",49.806,50.5296,47.6255,47.9526,11369400.0],["2026-04-02",47.5759,48.4184,47.1002,48.4184,6331900.0],["2026-04-06",48.3589,50.6386,48.1508,50.3512,5923300.0],["2026-04-07",50.3809,51.045,50.0538,50.5692,4215100.0],["2026-04-08",51.2234,51.5208,49.9448,50.0637,6071600.0],["2026-04-09",49.8556,51.1639,49.2113,50.9855,5977300.0],["2026-04-10",51.2333,53.4337,51.1144,53.2355,7438000.0],["2026-04-13",53.2355,54.2266,52.3732,53.6319,5914500.0],["2026-04-14",53.0967,54.2167,52.7102,53.3643,4575200.0],["2026-04-15",53.2157,53.3742,52.4128,52.8687,3514700.0],["2026-04-16",52.9877,53.513,52.1749,52.7994,3971700.0],["2026-04-17",52.5714,54.0185,52.5417,53.85,3702400.0],["2026-04-20",53.68,53.7,52.28,52.85,4951000.0],["2026-04-21",52.84,53.05,51.67,51.98,3238000.0],["2026-04-22",52.04,52.59,51.23,51.47,3358400.0],["2026-04-23",51.72,52.35,51.4,51.89,2714100.0],["2026-04-24",51.89,52.53,51.3,51.53,2024500.0],["2026-04-27",51.28,51.85,50.21,50.4,3795400.0],["2026-04-28",51.22,51.81,50.63,51.14,3044800.0],["2026-04-29",51.22,51.39,49.98,50.54,2746300.0],["2026-04-30",50.72,51.15,50.03,50.84,4591100.0],["2026-05-01",51.0,51.3,49.98,50.24,2913000.0],["2026-05-04",50.03,50.07,48.0,48.02,3853300.0],["2026-05-05",47.88,49.15,47.3,48.49,2897900.0],["2026-05-06",49.14,49.45,48.41,48.49,3955600.0],["2026-05-07",48.08,48.6,47.7,47.9,4843600.0],["2026-05-08",48.12,49.08,48.07,48.32,3860500.0],["2026-05-11",48.49,48.93,46.82,47.07,4415200.0],["2026-05-12",47.3,47.7,46.8,46.83,3769700.0],["2026-05-13",46.52,46.52,44.82,45.6,4104300.0],["2026-05-14",45.96,47.16,45.88,46.51,3597400.0],["2026-05-15",46.96,47.09,45.75,46.35,3337900.0],["2026-05-18",46.47,47.34,46.34,46.7,3772700.0],["2026-05-19",46.96,47.78,46.14,47.25,2929700.0],["2026-05-20",47.3,47.3,46.18,46.7,2615400.0],["2026-05-21",46.32,47.21,45.74,46.96,2832400.0],["2026-05-22",47.03,47.98,47.02,47.8,2680300.0],["2026-05-26",47.65,47.73,46.38,46.82,4211300.0],["2026-05-27",47.26,48.09,47.18,47.55,3417100.0],["2026-05-28",47.3,47.59,46.76,46.83,3526600.0],["2026-05-29",47.52,48.45,46.37,47.37,8294200.0],["2026-06-01",47.0,47.37,46.2,46.58,3021200.0],["2026-06-02",46.58,46.97,45.53,46.15,4473900.0],["2026-06-03",46.09,47.08,45.85,46.29,4119500.0],["2026-06-04",47.53,47.59,46.25,46.62,3085100.0],["2026-06-05",47.03,47.9,46.51,47.24,2969500.0],["2026-06-08",47.16,47.91,46.75,47.61,3889400.0],["2026-06-09",47.61,49.49,47.51,48.63,3847900.0],["2026-06-10",48.68,50.15,48.5,49.69,4143600.0],["2026-06-11",49.58,49.87,49.0,49.23,3508900.0],["2026-06-12",49.1,49.33,48.56,48.95,2671700.0],["2026-06-15",48.61,48.94,47.45,47.87,3799500.0],["2026-06-16",47.93,48.39,46.89,47.19,3509600.0],["2026-06-17",46.95,47.58,45.86,46.49,4711700.0],["2026-06-18",46.32,47.17,45.9,46.64,15638100.0],["2026-06-22",46.5,47.04,45.72,45.73,5996000.0],["2026-06-23",46.53,47.62,46.4,47.38,5511900.0],["2026-06-24",47.22,48.64,47.22,47.6,10678600.0],["2026-06-25",49.63,50.28,48.07,48.35,8743500.0],["2026-06-26",49.0,51.17,48.75,51.05,7237700.0],["2026-06-29",51.13,52.4,50.94,52.06,5179700.0],["2026-06-30",51.6,51.78,49.89,50.42,4130400.0],["2026-07-01",51.06,52.93,51.06,52.91,5566200.0],["2026-07-02",53.38,53.88,52.55,53.45,4517100.0],["2026-07-06",52.34,52.72,50.78,51.78,3126758.458857],["2026-07-07",52.94,53.88,52.21,52.22,3031297.152067],["2026-07-08",52.03,52.54,51.37,51.57,2888961.512694],["2026-07-09",50.95,51.58,50.12,51.54,3685025.334148],["2026-07-10",51.88,52.93,51.44,52.45,3391720.136631],["2026-07-13",53.06,54.055,53.05,53.75,4373368.112621],["2026-07-14",53.38,53.73,52.82,52.85,2669511.921673],["2026-07-15",52.65,52.69,50.555,50.92,3545906.816237],["2026-07-16",51.42,52.97,51.255,52.9,3452376.447097],["2026-07-17",53.54,54.1,51.45,51.7,3927846.856081],["2026-07-20",51.92,52.71,51.17,52.24,3746680.122531],["2026-07-21",51.67,52.6,51.51,52.35,2682814.417706],["2026-07-22",53.03,53.26,51.605,52.02,2016091.036404],["2026-07-23",51.5,51.6,49.69,50.19,3327199.205331],["2026-07-24",50.42,51.13,49.82,49.96,3179741.933718],["2026-07-27",50.77,51.46,50.44,50.61,4138772.108169],["2026-07-28",51.12,52.12,50.745,51.53,5373268.764969],["2026-07-29",50.99,53.13,50.95,51.99,4385518.621884],["2026-07-30",51.08,51.3,49.76,50.96,2764265.694241],["2026-07-31",50.6,51.75,50.4,50.9,4746279.780895],["2026-08-03",51.47,52.755,51.2,51.52,3564849.699934],["2026-08-04",51.04,52.2,50.49,52.06,2353689.643487],["2026-08-05",52.26,52.82,51.655,52.54,2289815.856321],["2026-08-06",52.9,53.16,51.71,52.28,1947299.973505],["2026-08-07",52.02,53.3,51.905,52.96,1546334.040611],["2026-08-10",52.7,53.75,52.6,53.16,592028.574494],["2026-08-11",52.38,53.06,52.24,52.89,1821132.683703],["2026-08-12",52.5,53.41,52.03,52.97,1808564.576861],["2026-08-13",53.24,54.75,53.24,54.45,2036557.680855],["2026-08-14",54.47,54.73,54.225,54.67,1701836.112188]]}