{"t":"MSFT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-03-13",0.0538,0.0618,0.0538,0.0591,1031788800],["1986-03-14",0.0591,0.0623,0.0591,0.0612,308160000],["1986-03-17",0.0612,0.0628,0.0612,0.0623,133171200],["1986-03-18",0.0623,0.0628,0.0602,0.0607,67766400],["1986-03-19",0.0607,0.0612,0.0591,0.0597,47894400],["1986-03-20",0.0597,0.0597,0.0575,0.0581,58435200],["1986-03-21",0.0581,0.0591,0.0554,0.0565,59990400],["1986-03-24",0.0565,0.0565,0.0544,0.0549,65289600],["1986-03-25",0.0549,0.056,0.0544,0.056,32083200],["1986-03-26",0.056,0.0581,0.0554,0.0575,22752000],["1986-03-27",0.0575,0.0586,0.0575,0.0586,16848000],["1986-03-31",0.0586,0.0586,0.057,0.0581,12873600],["1986-04-01",0.0581,0.0581,0.0575,0.0575,11088000],["1986-04-02",0.0575,0.0591,0.0575,0.0581,27014400],["1986-04-03",0.0586,0.0602,0.0586,0.0586,23040000],["1986-04-04",0.0586,0.0591,0.0586,0.0586,26582400],["1986-04-07",0.0586,0.0591,0.0565,0.0575,16560000],["1986-04-08",0.0575,0.0591,0.0575,0.0581,10252800],["1986-04-09",0.0581,0.0597,0.0581,0.0591,12153600],["1986-04-10",0.0591,0.0602,0.0581,0.0597,13881600],["1986-04-11",0.0602,0.0618,0.0602,0.0607,17222400],["1986-04-14",0.0607,0.0618,0.0607,0.0612,12153600],["1986-04-15",0.0612,0.0612,0.0591,0.0612,9302400],["1986-04-16",0.0612,0.0639,0.0607,0.0633,31910400],["1986-04-17",0.0633,0.0639,0.0633,0.0639,22003200],["1986-04-18",0.0639,0.0639,0.0612,0.0618,21628800],["1986-04-21",0.0618,0.0623,0.0602,0.0618,22924800],["1986-04-22",0.0618,0.0618,0.0607,0.0607,15552000],["1986-04-23",0.0607,0.0612,0.0602,0.061,15609600],["1986-04-24",0.061,0.0681,0.0607,0.067,62352000],["1986-04-25",0.0676,0.0742,0.0676,0.0713,85795200],["1986-04-28",0.0713,0.0723,0.0707,0.0718,28886400],["1986-04-29",0.0718,0.0718,0.0692,0.0697,30326400],["1986-04-30",0.0697,0.0702,0.0665,0.0681,30902400],["1986-05-01",0.0681,0.0681,0.066,0.067,54345600],["1986-05-02",0.067,0.0681,0.0665,0.067,20246400],["1986-05-05",0.067,0.067,0.0665,0.0665,3254400],["1986-05-06",0.067,0.0681,0.067,0.067,9734400],["1986-05-07",0.067,0.0676,0.066,0.067,5155200],["1986-05-08",0.067,0.0676,0.0665,0.0676,3542400],["1986-05-09",0.0676,0.0676,0.067,0.067,6076800],["1986-05-12",0.067,0.0692,0.067,0.0676,10483200],["1986-05-13",0.0676,0.0686,0.0676,0.0681,3830400],["1986-05-14",0.0681,0.0681,0.0676,0.0676,9302400],["1986-05-15",0.0676,0.0686,0.0676,0.0676,3801600],["1986-05-16",0.0676,0.0697,0.0676,0.0681,11952000],["1986-05-19",0.0681,0.0681,0.0665,0.067,11001600],["1986-05-20",0.067,0.067,0.066,0.0665,61977600],["1986-05-21",0.0665,0.067,0.0655,0.0655,8092800],["1986-05-22",0.0655,0.066,0.0655,0.0655,4406400],["1986-05-23",0.0655,0.0665,0.0655,0.0655,4089600],["1986-05-27",0.0655,0.0676,0.0655,0.0676,13881600],["1986-05-28",0.0676,0.0697,0.0676,0.0697,15523200],["1986-05-29",0.0697,0.0723,0.0692,0.0713,45676800],["1986-05-30",0.0718,0.075,0.0718,0.0739,27072000],["1986-06-02",0.0739,0.0739,0.0718,0.0718,19728000],["1986-06-03",0.0718,0.0718,0.0707,0.0718,5011200],["1986-06-04",0.0718,0.0723,0.0707,0.0713,4723200],["1986-06-05",0.0713,0.0723,0.0707,0.0723,13708800],["1986-06-06",0.0723,0.0723,0.0713,0.0723,3427200],["1986-06-09",0.0723,0.0723,0.0692,0.0692,12672000],["1986-06-10",0.0692,0.0692,0.0681,0.0692,3427200],["1986-06-11",0.0692,0.0692,0.0681,0.0692,2304000],["1986-06-12",0.0692,0.0692,0.066,0.0665,13708800],["1986-06-13",0.0665,0.067,0.066,0.0665,7891200],["1986-06-16",0.0665,0.067,0.0655,0.066,9590400],["1986-06-17",0.0665,0.0681,0.0665,0.067,13075200],["1986-06-18",0.067,0.067,0.0655,0.0665,4348800],["1986-06-19",0.0665,0.067,0.0655,0.066,8467200],["1986-06-20",0.066,0.0665,0.066,0.0663,3801600],["1986-06-23",0.0663,0.067,0.0649,0.067,46195200],["1986-06-24",0.067,0.0676,0.066,0.0665,14572800],["1986-06-25",0.0665,0.067,0.0655,0.0655,15235200],["1986-06-26",0.0655,0.066,0.0633,0.0633,19152000],["1986-06-27",0.0633,0.0639,0.0623,0.0628,10396800],["1986-06-30",0.0628,0.0665,0.0623,0.0649,62352000],["1986-07-01",0.0649,0.0649,0.0644,0.0649,47577600],["1986-07-02",0.0649,0.0649,0.0644,0.0649,52617600],["1986-07-03",0.0655,0.0665,0.0655,0.066,14140800],["1986-07-07",0.066,0.066,0.0633,0.0633,14054400],["1986-07-08",0.0633,0.0633,0.0612,0.0618,14256000],["1986-07-09",0.0618,0.0618,0.0586,0.0591,46137600],["1986-07-10",0.0591,0.0597,0.0549,0.0575,46886400],["1986-07-11",0.0575,0.0602,0.0575,0.0591,17395200],["1986-07-14",0.0575,0.0597,0.0575,0.0583,28598400],["1986-07-15",0.0583,0.0602,0.0575,0.0591,13190400],["1986-07-16",0.0597,0.0612,0.0597,0.0612,9360000],["1986-07-17",0.0612,0.0623,0.0607,0.0623,6940800],["1986-07-18",0.0623,0.0633,0.0607,0.0628,12326400],["1986-07-21",0.0628,0.0639,0.0628,0.0628,3513600],["1986-07-22",0.0628,0.0649,0.0628,0.0649,10512000],["1986-07-23",0.0649,0.066,0.0633,0.0633,20793600],["1986-07-24",0.0644,0.0665,0.0644,0.0655,14140800],["1986-07-25",0.0655,0.0665,0.0655,0.066,20448000],["1986-07-28",0.066,0.066,0.0644,0.0644,11808000],["1986-07-29",0.0644,0.0649,0.0618,0.0628,14054400],["1986-07-30",0.0628,0.0628,0.0586,0.0607,26409600],["1986-07-31",0.0607,0.0612,0.0602,0.0602,15638400],["1986-08-01",0.0602,0.0607,0.0591,0.0597,12902400],["1986-08-04",0.0597,0.0597,0.0581,0.0597,12441600],["1986-08-05",0.0597,0.0602,0.0591,0.0591,2822400],["1986-08-06",0.0591,0.0597,0.0575,0.0586,18316800],["1986-08-07",0.0586,0.0591,0.0575,0.0581,3657600],["1986-08-08",0.0581,0.0597,0.0581,0.0586,4147200],["1986-08-11",0.0597,0.0612,0.0597,0.0607,7948800],["1986-08-12",0.0607,0.0623,0.0607,0.0623,9993600],["1986-08-13",0.0623,0.0628,0.0618,0.0628,6883200],["1986-08-14",0.0628,0.0649,0.0628,0.0644,20131200],["1986-08-15",0.0644,0.0649,0.0639,0.0647,6105600],["1986-08-18",0.0647,0.0649,0.0639,0.0639,12787200],["1986-08-19",0.0639,0.0641,0.0628,0.0639,20390400],["1986-08-20",0.0639,0.0639,0.0633,0.0633,20764800],["1986-08-21",0.0633,0.0644,0.0633,0.0633,49536000],["1986-08-22",0.0633,0.0639,0.0612,0.0623,5760000],["1986-08-25",0.0623,0.0623,0.0612,0.0623,2419200],["1986-08-26",0.0623,0.0623,0.0618,0.0618,10857600],["1986-08-27",0.0618,0.0623,0.0612,0.0618,9532800],["1986-08-28",0.0618,0.0623,0.0618,0.0618,3427200],["1986-08-29",0.0618,0.0623,0.0591,0.0602,25430400],["1986-09-02",0.0602,0.0602,0.0578,0.0586,5212800],["1986-09-03",0.0581,0.0581,0.0554,0.057,18316800],["1986-09-04",0.0581,0.0618,0.0581,0.0618,39427200],["1986-09-05",0.0618,0.0644,0.0612,0.0644,26352000],["1986-09-08",0.0644,0.0649,0.0639,0.0639,9619200],["1986-09-09",0.0639,0.0665,0.0639,0.0649,37526400],["1986-09-10",0.0649,0.0655,0.0639,0.0639,10886400],["1986-09-11",0.0639,0.0644,0.0612,0.0612,35654400],["1986-09-12",0.0612,0.0618,0.0597,0.0597,24451200],["1986-09-15",0.0597,0.0607,0.0586,0.0607,22492800],["1986-09-16",0.0607,0.0612,0.0597,0.0607,5184000],["1986-09-17",0.0607,0.0633,0.0602,0.0623,8035200],["1986-09-18",0.0623,0.0639,0.0623,0.0628,5356800],["1986-09-19",0.0628,0.0633,0.0623,0.0628,2505600],["1986-09-22",0.0628,0.0628,0.0623,0.0623,4492800],["1986-09-23",0.0623,0.0639,0.0623,0.0633,5961600],["1986-09-24",0.0633,0.0633,0.0623,0.0626,4780800],["1986-09-25",0.0626,0.0628,0.0612,0.0612,5155200],["1986-09-26",0.0612,0.0618,0.0607,0.0612,2332800],["1986-09-29",0.0612,0.0612,0.0597,0.0597,6192000],["1986-09-30",0.0597,0.0607,0.0597,0.0597,5184000],["1986-10-01",0.0597,0.0607,0.0581,0.0591,32428800],["1986-10-02",0.0591,0.0602,0.0586,0.0591,22723200],["1986-10-03",0.0591,0.0602,0.0591,0.0597,14716800],["1986-10-06",0.0612,0.0655,0.0612,0.0644,85334400],["1986-10-07",0.0644,0.067,0.0644,0.0657,59788800],["1986-10-08",0.0657,0.0684,0.0649,0.0676,119606400],["1986-10-09",0.0676,0.0713,0.0676,0.0697,92563200],["1986-10-10",0.0697,0.0744,0.0686,0.0729,76752000],["1986-10-13",0.0729,0.0729,0.0697,0.0697,27129600],["1986-10-14",0.0702,0.0713,0.0702,0.0707,12873600],["1986-10-15",0.0707,0.0744,0.0707,0.0739,63532800],["1986-10-16",0.0739,0.0744,0.0734,0.0739,21859200],["1986-10-17",0.0739,0.0765,0.0739,0.076,124444800],["1986-10-20",0.076,0.0776,0.0744,0.0765,43545600],["1986-10-21",0.0771,0.0797,0.0771,0.0797,112377600],["1986-10-22",0.0797,0.0805,0.0792,0.0797,54576000],["1986-10-23",0.0797,0.0802,0.0789,0.0797,70444800],["1986-10-24",0.0797,0.0797,0.0771,0.0792,101376000],["1986-10-27",0.0797,0.0818,0.0797,0.0818,125654400],["1986-10-28",0.0818,0.085,0.0818,0.0837,142646400],["1986-10-29",0.0837,0.0839,0.0802,0.0813,53222400],["1986-10-30",0.0813,0.0839,0.0808,0.0829,44380800],["1986-10-31",0.0829,0.0839,0.0813,0.0818,63734400],["1986-11-03",0.0824,0.0839,0.0824,0.0834,42192000],["1986-11-04",0.0834,0.0866,0.0834,0.0866,54403200],["1986-11-05",0.0866,0.0924,0.086,0.0919,45100800],["1986-11-06",0.0919,0.0961,0.0913,0.094,72576000],["1986-11-07",0.094,0.0945,0.0919,0.0934,44323200],["1986-11-10",0.0934,0.0934,0.0892,0.0897,28684800],["1986-11-11",0.0903,0.0913,0.0903,0.0903,11894400],["1986-11-12",0.0903,0.0924,0.0892,0.0903,34156800],["1986-11-13",0.0903,0.0908,0.0887,0.089,30211200],["1986-11-14",0.089,0.0897,0.0871,0.0897,18720000],["1986-11-17",0.0897,0.0913,0.0887,0.0903,24307200],["1986-11-18",0.0903,0.0908,0.0855,0.0855,59673600],["1986-11-19",0.0855,0.0892,0.0855,0.0887,48729600],["1986-11-20",0.0887,0.0956,0.0887,0.0956,98179200],["1986-11-21",0.0961,0.0998,0.0961,0.0987,91065600],["1986-11-24",0.0987,0.1072,0.0956,0.1066,173836800],["1986-11-25",0.1066,0.1082,0.1061,0.1077,95788800],["1986-11-26",0.1077,0.1082,0.1066,0.1066,38793600],["1986-11-28",0.1066,0.1072,0.104,0.1051,41328000],["1986-12-01",0.1051,0.1056,0.1024,0.1029,40291200],["1986-12-02",0.1035,0.1056,0.1035,0.1035,28771200],["1986-12-03",0.1035,0.1045,0.1024,0.1027,35164800],["1986-12-04",0.1027,0.1051,0.1019,0.104,42508800],["1986-12-05",0.104,0.1045,0.1035,0.1035,107510400],["1986-12-08",0.1035,0.1045,0.1008,0.1024,22665600],["1986-12-09",0.1024,0.1029,0.1014,0.1019,16099200],["1986-12-10",0.1019,0.1029,0.1008,0.1027,27590400],["1986-12-11",0.1027,0.104,0.1024,0.1035,11635200],["1986-12-12",0.1035,0.1035,0.0998,0.0998,25286400],["1986-12-15",0.0998,0.1003,0.0956,0.0971,50774400],["1986-12-16",0.0977,0.0998,0.0977,0.0982,77299200],["1986-12-17",0.0982,0.0998,0.0982,0.0992,23356800],["1986-12-18",0.0992,0.1003,0.0987,0.1,12672000],["1986-12-19",0.1003,0.1035,0.1003,0.1024,56592000],["1986-12-22",0.1024,0.1045,0.1024,0.1035,18316800],["1986-12-23",0.1035,0.1045,0.1035,0.1045,23788800],["1986-12-24",0.1045,0.1045,0.104,0.1043,7027200],["1986-12-26",0.1043,0.1051,0.104,0.104,3715200],["1986-12-29",0.104,0.1051,0.0998,0.0998,41702400],["1986-12-30",0.0998,0.1014,0.0987,0.1008,25401600],["1986-12-31",0.1008,0.1035,0.1008,0.1019,23356800],["1987-01-02",0.1019,0.1029,0.1003,0.1008,12643200],["1987-01-05",0.1008,0.1077,0.1003,0.1066,48499200],["1987-01-06",0.1066,0.1087,0.1061,0.1082,40032000],["1987-01-07",0.1082,0.114,0.1082,0.114,60998400],["1987-01-08",0.1146,0.1188,0.1146,0.1177,61488000],["1987-01-09",0.1177,0.123,0.1172,0.1225,63705600],["1987-01-12",0.1225,0.1314,0.1214,0.1304,128793600],["1987-01-13",0.1293,0.1293,0.1246,0.1267,76320000],["1987-01-14",0.1267,0.1272,0.1241,0.1267,69465600],["1987-01-15",0.1267,0.1367,0.1267,0.1336,117014400],["1987-01-16",0.1336,0.1336,0.1278,0.1304,65433600],["1987-01-19",0.1304,0.1351,0.1278,0.1351,88243200],["1987-01-20",0.1351,0.1404,0.1346,0.1373,95760000],["1987-01-21",0.1373,0.1468,0.1346,0.1431,108489600],["1987-01-22",0.1431,0.1578,0.1388,0.1573,116035200],["1987-01-23",0.1573,0.1637,0.1425,0.1425,317894400],["1987-01-26",0.1436,0.1468,0.1388,0.1452,116553600],["1987-01-27",0.1452,0.1531,0.1452,0.151,114105600],["1987-01-28",0.151,0.1536,0.1468,0.1515,76723200],["1987-01-29",0.1515,0.1531,0.142,0.1452,79228800],["1987-01-30",0.1452,0.1547,0.1431,0.1544,104169600],["1987-02-02",0.1544,0.1573,0.1541,0.1541,46915200],["1987-02-03",0.1541,0.1557,0.1489,0.1515,59328000],["1987-02-04",0.1515,0.1526,0.1499,0.152,31737600],["1987-02-05",0.152,0.1531,0.1494,0.151,42652800],["1987-02-06",0.151,0.1518,0.1446,0.1454,45619200],["1987-02-09",0.1452,0.1452,0.1433,0.1441,136080000],["1987-02-10",0.1441,0.1446,0.141,0.1446,44668800],["1987-02-11",0.1452,0.1515,0.1452,0.1515,60307200],["1987-02-12",0.1515,0.1629,0.1515,0.1621,185731200],["1987-02-13",0.1621,0.1642,0.1568,0.1605,81763200],["1987-02-17",0.1605,0.1621,0.1568,0.1615,70732800],["1987-02-18",0.1615,0.1642,0.151,0.1515,128592000],["1987-02-19",0.151,0.151,0.1436,0.1452,317750400],["1987-02-20",0.1452,0.1452,0.1415,0.1436,87897600],["1987-02-23",0.1436,0.1547,0.1404,0.1526,125913600],["1987-02-24",0.1526,0.1605,0.1526,0.16,120816000],["1987-02-25",0.16,0.1629,0.1563,0.1573,65001600],["1987-02-26",0.1573,0.1679,0.1541,0.1631,145209600],["1987-02-27",0.1631,0.1642,0.1594,0.1621,37555200],["1987-03-02",0.1621,0.1621,0.1563,0.1573,79516800],["1987-03-03",0.1573,0.1589,0.1552,0.1573,81100800],["1987-03-04",0.1573,0.1689,0.1568,0.1684,98179200],["1987-03-05",0.1684,0.18,0.1684,0.1763,128188800],["1987-03-06",0.1763,0.1774,0.1716,0.1758,63561600],["1987-03-09",0.1758,0.1763,0.1716,0.1726,38275200],["1987-03-10",0.1726,0.18,0.1721,0.1779,74102400],["1987-03-11",0.1805,0.1816,0.1784,0.1805,43862400],["1987-03-12",0.1805,0.1827,0.1763,0.1813,71337600],["1987-03-13",0.1813,0.1827,0.171,0.1747,105120000],["1987-03-16",0.1742,0.1742,0.1684,0.1737,88473600],["1987-03-17",0.1737,0.1805,0.1732,0.1795,54547200],["1987-03-18",0.1805,0.1906,0.1805,0.189,119347200],["1987-03-19",0.189,0.1927,0.1858,0.1927,62812800],["1987-03-20",0.1927,0.1927,0.1895,0.1906,38246400],["1987-03-23",0.1906,0.1932,0.1874,0.1893,67478400],["1987-03-24",0.1848,0.1916,0.1848,0.1906,69609600],["1987-03-25",0.1906,0.1916,0.1885,0.1898,33840000],["1987-03-26",0.1898,0.19,0.1879,0.1885,33379200],["1987-03-27",0.1895,0.198,0.1895,0.1937,120873600],["1987-03-30",0.1937,0.2043,0.1869,0.2043,186134400],["1987-03-31",0.2017,0.2091,0.2017,0.2043,125337600],["1987-04-01",0.2043,0.2085,0.1911,0.1922,259430400],["1987-04-02",0.1953,0.2048,0.1953,0.2006,159955200],["1987-04-03",0.2006,0.2117,0.2006,0.2106,155606400],["1987-04-06",0.2106,0.2112,0.2059,0.2096,98956800],["1987-04-07",0.2096,0.2096,0.1985,0.1985,73728000],["1987-04-08",0.1985,0.2064,0.1985,0.2043,106214400],["1987-04-09",0.2043,0.2043,0.199,0.2006,71568000],["1987-04-10",0.2006,0.2022,0.2001,0.2019,43372800],["1987-04-13",0.2017,0.2017,0.1943,0.1953,50256000],["1987-04-14",0.1953,0.2017,0.1922,0.1985,87379200],["1987-04-15",0.2001,0.2048,0.2001,0.2027,95961600],["1987-04-16",0.2027,0.2122,0.2022,0.208,188092800],["1987-04-20",0.208,0.2101,0.2017,0.2022,100310400],["1987-04-21",0.2022,0.2069,0.198,0.2054,113184000],["1987-04-22",0.2054,0.2085,0.2054,0.208,74678400],["1987-04-23",0.208,0.2101,0.2048,0.208,48326400],["1987-04-24",0.208,0.2101,0.2054,0.2091,54172800],["1987-04-27",0.2091,0.2106,0.2054,0.2091,53107200],["1987-04-28",0.2091,0.2249,0.2069,0.2244,111081600],["1987-04-29",0.2244,0.2302,0.218,0.218,85161600],["1987-04-30",0.218,0.2244,0.2149,0.2196,88041600],["1987-05-01",0.2196,0.2222,0.217,0.2217,37843200],["1987-05-04",0.2217,0.2275,0.2207,0.2259,34531200],["1987-05-05",0.2265,0.2444,0.2265,0.2444,110995200],["1987-05-06",0.2444,0.2465,0.2376,0.2386,153504000],["1987-05-07",0.2386,0.2502,0.237,0.2497,289699200],["1987-05-08",0.2502,0.2708,0.2502,0.2671,150048000],["1987-05-11",0.2671,0.2671,0.2595,0.2597,127382400],["1987-05-12",0.2597,0.2624,0.2471,0.2508,148464000],["1987-05-13",0.2523,0.2581,0.2523,0.2571,73382400],["1987-05-14",0.2571,0.264,0.2571,0.2592,59961600],["1987-05-15",0.2587,0.2587,0.2518,0.2518,84326400],["1987-05-18",0.2518,0.2518,0.2365,0.2434,172598400],["1987-05-19",0.2434,0.2434,0.2349,0.2349,78336000],["1987-05-20",0.2339,0.2339,0.2265,0.2312,228355200],["1987-05-21",0.2318,0.2381,0.2318,0.2354,93312000],["1987-05-22",0.2354,0.2365,0.2275,0.2286,64627200],["1987-05-26",0.2286,0.2323,0.2281,0.2312,46886400],["1987-05-27",0.2312,0.2365,0.2302,0.2312,48758400],["1987-05-28",0.2312,0.246,0.2307,0.2455,108662400],["1987-05-29",0.2455,0.2497,0.2428,0.2434,80380800],["1987-06-01",0.2434,0.2434,0.2386,0.2386,30326400],["1987-06-02",0.2386,0.2423,0.2344,0.2376,51552000],["1987-06-03",0.2386,0.2423,0.2386,0.2391,21628800],["1987-06-04",0.2391,0.2391,0.236,0.2376,20390400],["1987-06-05",0.2376,0.2386,0.2259,0.2307,59270400],["1987-06-08",0.2307,0.2323,0.227,0.2318,111571200],["1987-06-09",0.2318,0.2323,0.2291,0.2302,25833600],["1987-06-10",0.2302,0.2312,0.2138,0.2186,176256000],["1987-06-11",0.2222,0.2233,0.2054,0.2059,268704000],["1987-06-12",0.2059,0.2143,0.2054,0.2075,196156800],["1987-06-15",0.2075,0.2106,0.2032,0.2075,125222400],["1987-06-16",0.2075,0.2143,0.2069,0.2117,73526400],["1987-06-17",0.2127,0.2196,0.2127,0.2191,71078400],["1987-06-18",0.2186,0.2217,0.2154,0.2215,56188800],["1987-06-19",0.2222,0.2244,0.2196,0.2207,40809600],["1987-06-22",0.2217,0.2217,0.2175,0.2191,87436800],["1987-06-23",0.2191,0.2191,0.2122,0.217,100771200],["1987-06-24",0.218,0.2238,0.218,0.2212,82684800],["1987-06-25",0.2207,0.2217,0.2186,0.2207,44035200],["1987-06-26",0.2212,0.2222,0.2191,0.2212,21945600],["1987-06-29",0.2212,0.2212,0.2164,0.2201,25632000],["1987-06-30",0.2207,0.2212,0.2149,0.2154,38332800],["1987-07-01",0.2149,0.218,0.2143,0.2164,21945600],["1987-07-02",0.217,0.217,0.2085,0.2112,56880000],["1987-07-06",0.2106,0.2133,0.2048,0.2059,65491200],["1987-07-07",0.2054,0.2054,0.189,0.1906,197078400],["1987-07-08",0.1922,0.2001,0.1869,0.1969,193449600],["1987-07-09",0.198,0.2069,0.1969,0.2022,92707200],["1987-07-10",0.2011,0.2059,0.1985,0.2048,75830400],["1987-07-13",0.2048,0.2101,0.2027,0.2096,48326400],["1987-07-14",0.2112,0.2222,0.2101,0.2217,152812800],["1987-07-15",0.2217,0.2233,0.2159,0.2159,96768000],["1987-07-16",0.2164,0.2175,0.2112,0.2154,72979200],["1987-07-17",0.2154,0.2196,0.2149,0.2159,51264000],["1987-07-20",0.2154,0.2154,0.2096,0.2101,42019200],["1987-07-21",0.2101,0.2133,0.208,0.2096,36547200],["1987-07-22",0.2096,0.2122,0.208,0.2112,53366400],["1987-07-23",0.2112,0.2112,0.1985,0.2064,148492800],["1987-07-24",0.2069,0.2101,0.2064,0.208,57744000],["1987-07-27",0.208,0.2106,0.2048,0.2106,41817600],["1987-07-28",0.2117,0.2149,0.2096,0.2101,38160000],["1987-07-29",0.2101,0.2106,0.2064,0.2096,27676800],["1987-07-30",0.2096,0.2096,0.2027,0.2048,55555200],["1987-07-31",0.2038,0.2038,0.1943,0.1985,186624000],["1987-08-03",0.1985,0.1995,0.1927,0.1937,116352000],["1987-08-04",0.1937,0.198,0.1937,0.198,135072000],["1987-08-05",0.1985,0.208,0.198,0.2054,211190400],["1987-08-06",0.2059,0.2146,0.2059,0.2133,152553600],["1987-08-07",0.2133,0.2207,0.2127,0.2186,171014400],["1987-08-10",0.2191,0.2196,0.2164,0.2186,56448000],["1987-08-11",0.2196,0.2207,0.2133,0.2143,68544000],["1987-08-12",0.2143,0.2149,0.2112,0.2112,42364800],["1987-08-13",0.2112,0.2207,0.2112,0.2175,80640000],["1987-08-14",0.2175,0.2191,0.2164,0.2186,50832000],["1987-08-17",0.2186,0.2201,0.2175,0.2201,33667200],["1987-08-18",0.2186,0.2196,0.2143,0.2164,46944000],["1987-08-19",0.2164,0.217,0.2122,0.2164,48902400],["1987-08-20",0.2164,0.2233,0.2164,0.2222,82051200],["1987-08-21",0.2217,0.2286,0.2217,0.2259,68976000],["1987-08-24",0.2259,0.237,0.2228,0.236,97747200],["1987-08-25",0.2381,0.2465,0.2354,0.2423,185961600],["1987-08-26",0.2423,0.2492,0.2413,0.2439,114105600],["1987-08-27",0.2439,0.2455,0.2413,0.2444,72432000],["1987-08-28",0.2449,0.256,0.2449,0.2539,114796800],["1987-08-31",0.2529,0.2539,0.2465,0.2508,84326400],["1987-09-01",0.2492,0.2508,0.2386,0.2397,93859200],["1987-09-02",0.2376,0.2434,0.237,0.2428,78393600],["1987-09-03",0.2455,0.2486,0.2402,0.2434,70934400],["1987-09-04",0.2434,0.2439,0.236,0.2365,48355200],["1987-09-08",0.236,0.2365,0.2286,0.2354,96336000],["1987-09-09",0.2365,0.2407,0.2354,0.2381,60710400],["1987-09-10",0.2391,0.2444,0.2386,0.2418,58176000],["1987-09-11",0.2418,0.246,0.2407,0.2455,41040000],["1987-09-14",0.246,0.2534,0.246,0.2518,94464000],["1987-09-15",0.2523,0.2523,0.2455,0.2489,39052800],["1987-09-16",0.2492,0.2534,0.2465,0.2465,57715200],["1987-09-17",0.2471,0.2481,0.2402,0.2449,69436800],["1987-09-18",0.2449,0.2449,0.2407,0.2428,31651200],["1987-09-21",0.2259,0.2418,0.2238,0.2259,85550400],["1987-09-22",0.2259,0.2439,0.2238,0.2418,82008000],["1987-09-23",0.2439,0.255,0.2439,0.2545,107697600],["1987-09-24",0.2534,0.2671,0.2534,0.2587,118440000],["1987-09-25",0.2597,0.2745,0.2587,0.2618,82454400],["1987-09-28",0.2618,0.2756,0.2608,0.2703,95544000],["1987-09-29",0.2724,0.2756,0.2687,0.2713,57412800],["1987-09-30",0.2703,0.2814,0.2703,0.2798,85680000],["1987-10-01",0.2798,0.2903,0.2787,0.2893,127224000],["1987-10-02",0.2914,0.3072,0.2903,0.3062,131644800],["1987-10-05",0.3104,0.3336,0.3104,0.3336,184320000],["1987-10-06",0.3336,0.3347,0.3099,0.3115,203040000],["1987-10-07",0.3125,0.3178,0.302,0.3083,125640000],["1987-10-08",0.3094,0.3136,0.2935,0.3041,96940800],["1987-10-09",0.3051,0.3178,0.303,0.303,93888000],["1987-10-12",0.3041,0.3083,0.2914,0.302,117187200],["1987-10-13",0.3051,0.3125,0.2999,0.3094,96811200],["1987-10-14",0.3094,0.3157,0.2988,0.3009,114220800],["1987-10-15",0.2977,0.3072,0.2956,0.2977,128822400],["1987-10-16",0.2977,0.3146,0.2713,0.2735,210240000],["1987-10-19",0.2597,0.2682,0.19,0.1911,146880000],["1987-10-20",0.1943,0.2196,0.1816,0.2027,324000000],["1987-10-21",0.2186,0.2555,0.2112,0.2391,262080000],["1987-10-22",0.2397,0.2449,0.2154,0.2249,223200000],["1987-10-23",0.2217,0.2238,0.2006,0.2038,112766400],["1987-10-26",0.1964,0.2027,0.1573,0.1658,148320000],["1987-10-27",0.1721,0.1816,0.1658,0.1742,234720000],["1987-10-28",0.1689,0.1795,0.1626,0.1742,149760000],["1987-10-29",0.1742,0.2059,0.1742,0.2017,167040000],["1987-10-30",0.2101,0.2207,0.2048,0.2101,168480000],["1987-11-02",0.208,0.2154,0.2048,0.2122,84772800],["1987-11-03",0.208,0.2112,0.1848,0.2027,116150400],["1987-11-04",0.1985,0.2143,0.1943,0.2059,95342400],["1987-11-05",0.2069,0.2164,0.2059,0.2133,81432000],["1987-11-06",0.2122,0.2133,0.1985,0.2006,75355200],["1987-11-09",0.1974,0.2006,0.1922,0.1985,86587200],["1987-11-10",0.1964,0.2048,0.1922,0.1985,91166400],["1987-11-11",0.2006,0.208,0.1995,0.2069,54619200],["1987-11-12",0.2143,0.2196,0.2069,0.2112,99172800],["1987-11-13",0.2112,0.2122,0.2038,0.2038,58492800],["1987-11-16",0.2059,0.2101,0.2006,0.2017,59472000],["1987-11-17",0.1974,0.2006,0.1911,0.1974,69321600],["1987-11-18",0.2006,0.2027,0.19,0.2027,89308800],["1987-11-19",0.2038,0.2048,0.1943,0.1953,75024000],["1987-11-20",0.1922,0.2017,0.189,0.2006,82468800],["1987-11-23",0.1995,0.2059,0.1985,0.2017,44640000],["1987-11-24",0.2048,0.2069,0.1922,0.2006,72230400],["1987-11-25",0.2006,0.2017,0.1943,0.1943,32155200],["1987-11-27",0.1943,0.1953,0.19,0.1911,18316800],["1987-11-30",0.1869,0.19,0.171,0.189,164160000],["1987-12-01",0.1879,0.1932,0.1816,0.1848,73540800],["1987-12-02",0.1837,0.189,0.1805,0.1858,68515200],["1987-12-03",0.1869,0.189,0.17,0.1705,127670400],["1987-12-04",0.17,0.179,0.1689,0.1774,121752000],["1987-12-07",0.1816,0.1848,0.1784,0.1827,66211200],["1987-12-08",0.1827,0.2006,0.1816,0.2006,112521600],["1987-12-09",0.1995,0.2038,0.1943,0.1953,83793600],["1987-12-10",0.1922,0.2091,0.1869,0.2006,165600000],["1987-12-11",0.2017,0.2048,0.1974,0.2027,72475200],["1987-12-14",0.2027,0.2154,0.2017,0.2143,95112000],["1987-12-15",0.2164,0.2191,0.2112,0.2164,112219200],["1987-12-16",0.2133,0.2312,0.2122,0.2291,105537600],["1987-12-17",0.2312,0.2312,0.2186,0.2196,94017600],["1987-12-18",0.2217,0.227,0.2196,0.2196,52488000],["1987-12-21",0.2217,0.2259,0.2143,0.2175,51163200],["1987-12-22",0.2175,0.2238,0.2112,0.2217,41774400],["1987-12-23",0.2249,0.227,0.2207,0.2249,60710400],["1987-12-24",0.2249,0.227,0.2238,0.2249,12672000],["1987-12-28",0.2238,0.2249,0.2112,0.2164,50716800],["1987-12-29",0.2164,0.2323,0.2133,0.2302,79459200],["1987-12-30",0.2302,0.2365,0.2291,0.2354,70704000],["1987-12-31",0.2333,0.2354,0.227,0.2291,61545600],["1988-01-04",0.2312,0.2386,0.2302,0.2365,110347200],["1988-01-05",0.2418,0.2449,0.2386,0.2407,155520000],["1988-01-06",0.2418,0.2523,0.2407,0.2471,121680000],["1988-01-07",0.2449,0.256,0.2428,0.2555,90676800],["1988-01-08",0.2545,0.2608,0.2349,0.2365,145440000],["1988-01-11",0.2354,0.2449,0.2312,0.2444,143568000],["1988-01-12",0.2449,0.2471,0.2291,0.2397,168480000],["1988-01-13",0.2365,0.2471,0.2312,0.2397,96148800],["1988-01-14",0.2418,0.2449,0.2365,0.2376,40608000],["1988-01-15",0.2492,0.2502,0.2439,0.2439,92174400],["1988-01-18",0.2449,0.2449,0.2376,0.2418,30038400],["1988-01-19",0.2365,0.246,0.2354,0.2418,47419200],["1988-01-20",0.2397,0.2418,0.2217,0.2281,208800000],["1988-01-21",0.2291,0.2376,0.2291,0.2323,125107200],["1988-01-22",0.2349,0.237,0.2228,0.2275,75297600],["1988-01-25",0.2291,0.2376,0.2291,0.2354,75499200],["1988-01-26",0.2323,0.236,0.2291,0.2302,43560000],["1988-01-27",0.2312,0.2376,0.2312,0.2354,100411200],["1988-01-28",0.2365,0.2397,0.2365,0.2386,29318400],["1988-01-29",0.2386,0.2407,0.2302,0.2354,66700800],["1988-02-01",0.2397,0.2407,0.2323,0.2333,48729600],["1988-02-02",0.2333,0.2365,0.2312,0.2354,60753600],["1988-02-03",0.2354,0.2354,0.2207,0.2228,75801600],["1988-02-04",0.2238,0.2249,0.2101,0.2154,114710400],["1988-02-05",0.2196,0.2259,0.2164,0.2175,94104000],["1988-02-08",0.2143,0.2217,0.2143,0.2186,72878400],["1988-02-09",0.2207,0.2238,0.2196,0.2228,49939200],["1988-02-10",0.2238,0.2281,0.2217,0.227,77025600],["1988-02-11",0.2281,0.2312,0.227,0.2312,69436800],["1988-02-12",0.2312,0.2376,0.2302,0.2333,80222400],["1988-02-16",0.2323,0.2439,0.2302,0.2428,67334400],["1988-02-17",0.2449,0.2481,0.2418,0.2428,101318400],["1988-02-18",0.2418,0.2492,0.2407,0.2449,84153600],["1988-02-19",0.246,0.2481,0.2439,0.2481,53164800],["1988-02-22",0.2481,0.2492,0.2449,0.2481,52228800],["1988-02-23",0.2481,0.2534,0.2481,0.2513,91728000],["1988-02-24",0.2513,0.2566,0.2513,0.2529,79560000],["1988-02-25",0.2523,0.2555,0.2444,0.2455,61560000],["1988-02-26",0.246,0.2481,0.2418,0.246,29923200],["1988-02-29",0.2471,0.2513,0.2449,0.2508,39326400],["1988-03-01",0.2523,0.2534,0.2471,0.2492,43300800],["1988-03-02",0.2492,0.2566,0.2481,0.2513,67896000],["1988-03-03",0.2534,0.2597,0.2523,0.2576,83664000],["1988-03-04",0.2576,0.2587,0.2523,0.2566,68356800],["1988-03-07",0.2576,0.265,0.2566,0.2645,78004800],["1988-03-08",0.2661,0.2735,0.265,0.2698,96897600],["1988-03-09",0.2682,0.2724,0.2671,0.2703,81734400],["1988-03-10",0.2713,0.2745,0.2634,0.265,97948800],["1988-03-11",0.264,0.2661,0.2576,0.264,84297600],["1988-03-14",0.2629,0.2692,0.2597,0.2687,46281600],["1988-03-15",0.2692,0.2692,0.2629,0.264,43761600],["1988-03-16",0.265,0.2735,0.2618,0.2735,54547200],["1988-03-17",0.2745,0.2766,0.2692,0.2698,125308800],["1988-03-18",0.2692,0.2703,0.246,0.246,169920000],["1988-03-21",0.2471,0.2481,0.2397,0.2481,198720000],["1988-03-22",0.2481,0.2566,0.2481,0.2545,115833600],["1988-03-23",0.2608,0.2634,0.2481,0.2492,151200000],["1988-03-24",0.2481,0.2481,0.2354,0.2386,159840000],["1988-03-25",0.2397,0.2434,0.2354,0.237,47332800],["1988-03-28",0.2344,0.2407,0.2323,0.2402,67147200],["1988-03-29",0.2418,0.246,0.2376,0.2386,80712000],["1988-03-30",0.2397,0.2407,0.2291,0.2312,100713600],["1988-03-31",0.2302,0.2386,0.2302,0.2386,50256000],["1988-04-04",0.2365,0.2386,0.2302,0.2333,47721600],["1988-04-05",0.2344,0.2365,0.2302,0.2365,41760000],["1988-04-06",0.2365,0.246,0.2354,0.2455,75297600],["1988-04-07",0.246,0.2481,0.2418,0.2418,74923200],["1988-04-08",0.2428,0.2471,0.2413,0.2449,57974400],["1988-04-11",0.2471,0.2471,0.2407,0.2428,40406400],["1988-04-12",0.2418,0.2439,0.2323,0.2354,52444800],["1988-04-13",0.2365,0.2407,0.2344,0.2407,42206400],["1988-04-14",0.2344,0.2386,0.2228,0.2238,110030400],["1988-04-15",0.2249,0.2323,0.2228,0.2291,114220800],["1988-04-18",0.2281,0.2333,0.227,0.2312,48052800],["1988-04-19",0.2312,0.2407,0.2281,0.2291,75772800],["1988-04-20",0.2291,0.2323,0.227,0.2302,65404800],["1988-04-21",0.2323,0.2344,0.227,0.2296,63979200],["1988-04-22",0.2302,0.2354,0.2302,0.2333,33926400],["1988-04-25",0.2333,0.2354,0.2312,0.2328,23385600],["1988-04-26",0.2354,0.2386,0.2333,0.2354,46454400],["1988-04-27",0.2354,0.2365,0.2291,0.2344,47894400],["1988-04-28",0.2344,0.2354,0.2323,0.2339,28468800],["1988-04-29",0.2323,0.2323,0.2291,0.2302,64771200],["1988-05-02",0.2302,0.2333,0.2259,0.2323,49262400],["1988-05-03",0.2333,0.2407,0.2333,0.2386,62740800],["1988-05-04",0.2397,0.2439,0.2365,0.2413,75153600],["1988-05-05",0.2397,0.2418,0.2376,0.2407,24883200],["1988-05-06",0.2397,0.2449,0.2397,0.2418,43977600],["1988-05-09",0.2418,0.246,0.2397,0.2418,34790400],["1988-05-10",0.2418,0.2434,0.2376,0.2407,46828800],["1988-05-11",0.2386,0.2386,0.2323,0.2354,59486400],["1988-05-12",0.2354,0.2386,0.2344,0.2365,26409600],["1988-05-13",0.2386,0.2407,0.2376,0.2397,17913600],["1988-05-16",0.2397,0.2486,0.2397,0.246,59788800],["1988-05-17",0.2492,0.2502,0.2449,0.2449,70430400],["1988-05-18",0.2449,0.2465,0.2386,0.2397,81374400],["1988-05-19",0.2365,0.2418,0.2354,0.2407,57729600],["1988-05-20",0.2418,0.2439,0.2365,0.2376,42523200],["1988-05-23",0.2376,0.2386,0.2302,0.2323,50227200],["1988-05-24",0.2323,0.2397,0.2312,0.2397,55324800],["1988-05-25",0.2386,0.2407,0.2344,0.2354,53582400],["1988-05-26",0.2365,0.2407,0.2354,0.237,43387200],["1988-05-27",0.2376,0.2376,0.2344,0.2344,33148800],["1988-05-31",0.2344,0.246,0.2333,0.2449,44049600],["1988-06-01",0.246,0.2534,0.2439,0.2502,95788800],["1988-06-02",0.2513,0.2534,0.2481,0.2492,63230400],["1988-06-03",0.2492,0.2523,0.2481,0.2513,34833600],["1988-06-06",0.2513,0.2576,0.2502,0.2566,81748800],["1988-06-07",0.2576,0.2618,0.255,0.2576,82166400],["1988-06-08",0.2566,0.264,0.2566,0.2618,66283200],["1988-06-09",0.2629,0.2655,0.2603,0.2608,69264000],["1988-06-10",0.2608,0.265,0.2587,0.2629,45014400],["1988-06-13",0.264,0.2661,0.2629,0.2634,31118400],["1988-06-14",0.2661,0.2682,0.265,0.2661,60379200],["1988-06-15",0.265,0.2703,0.264,0.2703,51033600],["1988-06-16",0.2671,0.2692,0.2661,0.2682,73713600],["1988-06-17",0.2682,0.2713,0.265,0.2661,42105600],["1988-06-20",0.265,0.2661,0.2618,0.265,28137600],["1988-06-21",0.264,0.2703,0.264,0.2703,39715200],["1988-06-22",0.2745,0.2851,0.2719,0.283,127324800],["1988-06-23",0.283,0.284,0.2777,0.2787,41054400],["1988-06-24",0.2787,0.2798,0.2745,0.2756,28555200],["1988-06-27",0.2756,0.2756,0.2703,0.2703,23630400],["1988-06-28",0.2703,0.2787,0.2692,0.2777,32140800],["1988-06-29",0.2787,0.2808,0.2766,0.2777,49809600],["1988-06-30",0.2798,0.283,0.2787,0.283,31550400],["1988-07-01",0.283,0.2872,0.2819,0.2872,42940800],["1988-07-05",0.2851,0.2946,0.283,0.294,48096000],["1988-07-06",0.2946,0.2977,0.2893,0.2903,89380800],["1988-07-07",0.2882,0.2914,0.2861,0.2903,68428800],["1988-07-08",0.2872,0.2903,0.2861,0.2893,40089600],["1988-07-11",0.2903,0.2903,0.2819,0.2819,65764800],["1988-07-12",0.283,0.284,0.2735,0.2772,90000000],["1988-07-13",0.2766,0.2819,0.2745,0.2819,57427200],["1988-07-14",0.2819,0.283,0.2787,0.283,34848000],["1988-07-15",0.283,0.284,0.2798,0.283,31579200],["1988-07-18",0.284,0.2861,0.283,0.2851,20102400],["1988-07-19",0.284,0.2851,0.2777,0.2787,36460800],["1988-07-20",0.2808,0.2808,0.2692,0.2703,111096000],["1988-07-21",0.2692,0.2703,0.2555,0.2576,128937600],["1988-07-22",0.2566,0.264,0.2555,0.2608,68817600],["1988-07-25",0.2618,0.264,0.2545,0.2555,52704000],["1988-07-26",0.2449,0.2492,0.2397,0.2449,228960000],["1988-07-27",0.246,0.2492,0.2428,0.2434,68140800],["1988-07-28",0.2428,0.2471,0.2407,0.246,57945600],["1988-07-29",0.2471,0.2534,0.246,0.2513,59385600],["1988-08-01",0.2523,0.2534,0.2471,0.2471,51825600],["1988-08-02",0.2471,0.2481,0.2397,0.2428,65476800],["1988-08-03",0.2418,0.2428,0.2344,0.2376,91987200],["1988-08-04",0.2376,0.2386,0.2344,0.2344,53496000],["1988-08-05",0.2344,0.2344,0.2186,0.2259,201600000],["1988-08-08",0.227,0.227,0.2228,0.2249,148320000],["1988-08-09",0.2238,0.2249,0.2154,0.2186,138830400],["1988-08-10",0.2164,0.2186,0.2112,0.2133,113169600],["1988-08-11",0.2154,0.2196,0.2112,0.2186,123105600],["1988-08-12",0.2186,0.2207,0.2175,0.2196,58262400],["1988-08-15",0.2196,0.2207,0.2112,0.2143,41083200],["1988-08-16",0.2133,0.2228,0.2122,0.2217,90878400],["1988-08-17",0.2217,0.2275,0.217,0.2217,59112000],["1988-08-18",0.2228,0.2249,0.2217,0.2228,32025600],["1988-08-19",0.2228,0.2238,0.2122,0.2133,67377600],["1988-08-22",0.2122,0.2133,0.2017,0.2027,110174400],["1988-08-23",0.2038,0.2101,0.2017,0.2085,88315200],["1988-08-24",0.2091,0.218,0.208,0.2175,102585600],["1988-08-25",0.2122,0.2175,0.2112,0.2143,72633600],["1988-08-26",0.2143,0.2186,0.2143,0.217,24451200],["1988-08-29",0.2196,0.2217,0.2186,0.2201,35035200],["1988-08-30",0.2196,0.2207,0.2154,0.2164,20966400],["1988-08-31",0.2175,0.2186,0.208,0.2112,71884800],["1988-09-01",0.2091,0.2101,0.2027,0.2064,82382400],["1988-09-02",0.2101,0.2186,0.2091,0.2175,115329600],["1988-09-06",0.2175,0.2217,0.2164,0.2196,67752000],["1988-09-07",0.2207,0.2228,0.2143,0.2186,72115200],["1988-09-08",0.2175,0.2249,0.2164,0.2196,69206400],["1988-09-09",0.2186,0.2312,0.2175,0.2281,111124800],["1988-09-12",0.227,0.2323,0.2259,0.227,43257600],["1988-09-13",0.2249,0.2291,0.2228,0.2281,40608000],["1988-09-14",0.2318,0.2333,0.227,0.2281,79214400],["1988-09-15",0.2281,0.2291,0.2196,0.2207,72921600],["1988-09-16",0.2207,0.2217,0.2186,0.2196,48700800],["1988-09-19",0.2217,0.2217,0.2154,0.2186,44697600],["1988-09-20",0.2196,0.2249,0.2186,0.2249,53625600],["1988-09-21",0.2259,0.2281,0.2259,0.227,16056000],["1988-09-22",0.2281,0.2323,0.227,0.2302,59688000],["1988-09-23",0.2302,0.2302,0.227,0.227,35092800],["1988-09-26",0.227,0.2281,0.2186,0.2212,50212800],["1988-09-27",0.2196,0.2207,0.2175,0.2196,35366400],["1988-09-28",0.2207,0.2238,0.2186,0.2238,25516800],["1988-09-29",0.2228,0.2259,0.2217,0.2238,56462400],["1988-09-30",0.2228,0.2238,0.2186,0.2207,37252800],["1988-10-03",0.2164,0.2186,0.2133,0.217,41097600],["1988-10-04",0.2175,0.2196,0.2149,0.2159,29260800],["1988-10-05",0.2164,0.2164,0.2112,0.2122,67089600],["1988-10-06",0.2122,0.2143,0.2112,0.2112,33609600],["1988-10-07",0.2112,0.2122,0.2022,0.2101,208065600],["1988-10-10",0.2112,0.2112,0.2017,0.208,106358400],["1988-10-11",0.2101,0.2133,0.2069,0.2101,65952000],["1988-10-12",0.2091,0.2186,0.2069,0.2138,137534400],["1988-10-13",0.2127,0.2207,0.2122,0.2175,82468800],["1988-10-14",0.2196,0.2207,0.2154,0.2164,56764800],["1988-10-17",0.2164,0.2217,0.2164,0.2196,25675200],["1988-10-18",0.2186,0.2228,0.2164,0.2217,37224000],["1988-10-19",0.2259,0.227,0.2207,0.2249,80683200],["1988-10-20",0.2228,0.2281,0.2228,0.2259,73296000],["1988-10-21",0.2238,0.2259,0.2217,0.2238,24264000],["1988-10-24",0.2249,0.2249,0.2191,0.2196,28627200],["1988-10-25",0.2196,0.2207,0.2112,0.2133,74548800],["1988-10-26",0.2122,0.2133,0.2048,0.2101,157420800],["1988-10-27",0.208,0.2091,0.2017,0.2091,114336000],["1988-10-28",0.208,0.2101,0.2048,0.2091,46540800],["1988-10-31",0.208,0.208,0.2048,0.2069,41284800],["1988-11-01",0.2069,0.2101,0.2059,0.2059,53280000],["1988-11-02",0.2059,0.2059,0.1974,0.1995,221803200],["1988-11-03",0.1995,0.2017,0.1948,0.1995,118339200],["1988-11-04",0.1964,0.2017,0.1964,0.1964,106603200],["1988-11-07",0.1964,0.1985,0.1943,0.1974,55065600],["1988-11-08",0.1995,0.2069,0.1985,0.2054,56606400],["1988-11-09",0.2027,0.2112,0.2017,0.2101,124732800],["1988-11-10",0.2101,0.2133,0.2069,0.2069,78796800],["1988-11-11",0.2048,0.2069,0.2006,0.2011,54936000],["1988-11-14",0.2027,0.2059,0.2006,0.2048,34329600],["1988-11-15",0.2048,0.2048,0.1964,0.1985,93902400],["1988-11-16",0.199,0.1995,0.1922,0.1953,199008000],["1988-11-17",0.1953,0.1974,0.1932,0.1943,65865600],["1988-11-18",0.1953,0.1974,0.1932,0.1969,34430400],["1988-11-21",0.1943,0.1953,0.1911,0.1943,47102400],["1988-11-22",0.1943,0.1964,0.1922,0.1943,30312000],["1988-11-23",0.1953,0.1985,0.1943,0.198,56548800],["1988-11-25",0.1953,0.1964,0.1932,0.1959,11462400],["1988-11-28",0.1953,0.2006,0.1953,0.1985,58737600],["1988-11-29",0.1985,0.2006,0.1974,0.2006,21873600],["1988-11-30",0.1995,0.2017,0.1995,0.1995,35193600],["1988-12-01",0.2006,0.2091,0.1985,0.2069,82008000],["1988-12-02",0.2048,0.2122,0.2048,0.2101,91497600],["1988-12-05",0.2101,0.2133,0.2059,0.2091,70142400],["1988-12-06",0.2091,0.2101,0.2069,0.2101,44366400],["1988-12-07",0.2091,0.2112,0.2075,0.208,30888000],["1988-12-08",0.208,0.2091,0.2059,0.2069,40176000],["1988-12-09",0.2059,0.208,0.2048,0.2069,22305600],["1988-12-12",0.2059,0.2069,0.2001,0.2001,38894400],["1988-12-13",0.1995,0.2017,0.1995,0.2017,39168000],["1988-12-14",0.2017,0.2059,0.2006,0.2043,28008000],["1988-12-15",0.2069,0.208,0.2048,0.2069,23198400],["1988-12-16",0.2059,0.2122,0.2059,0.2101,51796800],["1988-12-19",0.2138,0.2175,0.2133,0.2143,83534400],["1988-12-20",0.217,0.2217,0.2154,0.2164,92188800],["1988-12-21",0.2175,0.2217,0.2164,0.2207,46440000],["1988-12-22",0.2217,0.2238,0.2186,0.2196,74592000],["1988-12-23",0.2186,0.2196,0.2175,0.2196,17121600],["1988-12-27",0.2196,0.2217,0.2186,0.2186,30772800],["1988-12-28",0.2196,0.2207,0.2186,0.2207,21268800],["1988-12-29",0.2196,0.2259,0.2196,0.2249,38275200],["1988-12-30",0.2259,0.2291,0.2249,0.2249,63820800],["1989-01-03",0.2259,0.227,0.2228,0.2265,51825600],["1989-01-04",0.2259,0.2318,0.2259,0.2291,53899200],["1989-01-05",0.2312,0.2312,0.2249,0.2254,47246400],["1989-01-06",0.2259,0.227,0.2238,0.2238,59054400],["1989-01-09",0.2238,0.2249,0.2201,0.2217,46008000],["1989-01-10",0.2207,0.2217,0.2186,0.2196,54129600],["1989-01-11",0.2191,0.2217,0.2175,0.2217,48297600],["1989-01-12",0.2207,0.227,0.2207,0.2217,54590400],["1989-01-13",0.2217,0.2249,0.2217,0.2238,35568000],["1989-01-16",0.2249,0.2286,0.2228,0.2244,27532800],["1989-01-17",0.2222,0.2233,0.2164,0.2175,41745600],["1989-01-18",0.2186,0.2186,0.2122,0.2175,63633600],["1989-01-19",0.2207,0.227,0.2207,0.2259,84297600],["1989-01-20",0.2259,0.2296,0.2249,0.2286,61027200],["1989-01-23",0.2281,0.2281,0.2233,0.2238,52228800],["1989-01-24",0.2238,0.2259,0.2217,0.2228,56217600],["1989-01-25",0.2238,0.2249,0.2217,0.2238,49046400],["1989-01-26",0.2222,0.2302,0.2217,0.2291,87134400],["1989-01-27",0.2286,0.2386,0.227,0.2339,166420800],["1989-01-30",0.2344,0.2481,0.2333,0.2471,110088000],["1989-01-31",0.2492,0.2545,0.2471,0.2518,125092800],["1989-02-01",0.2513,0.2523,0.2492,0.2502,131212800],["1989-02-02",0.2513,0.2661,0.2502,0.2571,180028800],["1989-02-03",0.2555,0.264,0.2534,0.2576,91324800],["1989-02-06",0.2566,0.2576,0.2523,0.2555,87580800],["1989-02-07",0.256,0.264,0.2555,0.2624,127094400],["1989-02-08",0.2618,0.2703,0.2597,0.264,133315200],["1989-02-09",0.2618,0.2735,0.2608,0.2692,199036800],["1989-02-10",0.2661,0.2682,0.2603,0.2613,129038400],["1989-02-13",0.2597,0.2618,0.2576,0.2587,94075200],["1989-02-14",0.2613,0.2629,0.2534,0.2545,62956800],["1989-02-15",0.2555,0.2629,0.2545,0.2629,81936000],["1989-02-16",0.264,0.2682,0.2587,0.265,61387200],["1989-02-17",0.2661,0.2671,0.2629,0.264,29692800],["1989-02-21",0.2629,0.265,0.2597,0.2608,33753600],["1989-02-22",0.2597,0.2608,0.2534,0.2534,95515200],["1989-02-23",0.2545,0.2566,0.2502,0.255,75945600],["1989-02-24",0.2545,0.2566,0.2481,0.2481,76017600],["1989-02-27",0.2481,0.2545,0.2471,0.2523,68788800],["1989-02-28",0.2534,0.2545,0.2492,0.2513,43444800],["1989-03-01",0.2534,0.2545,0.2502,0.2502,59889600],["1989-03-02",0.2502,0.2576,0.2502,0.2566,92304000],["1989-03-03",0.2566,0.2618,0.2555,0.2608,68947200],["1989-03-06",0.2608,0.2629,0.2576,0.2618,56635200],["1989-03-07",0.2523,0.2534,0.2249,0.2259,788688000],["1989-03-08",0.227,0.2302,0.2212,0.2217,253612800],["1989-03-09",0.2228,0.2228,0.2175,0.2186,123307200],["1989-03-10",0.2175,0.2217,0.2154,0.2186,66902400],["1989-03-13",0.2196,0.2228,0.2186,0.2228,60206400],["1989-03-14",0.2249,0.2249,0.2207,0.2228,63720000],["1989-03-15",0.2228,0.2228,0.2122,0.2122,104889600],["1989-03-16",0.2143,0.2175,0.2133,0.2164,102888000],["1989-03-17",0.2122,0.2133,0.1943,0.1964,245577600],["1989-03-20",0.1959,0.1964,0.1932,0.1964,238996800],["1989-03-21",0.1974,0.2112,0.1953,0.2106,224467200],["1989-03-22",0.2091,0.2101,0.2048,0.2069,167025600],["1989-03-23",0.2059,0.2122,0.2059,0.2122,87811200],["1989-03-27",0.2112,0.2138,0.2091,0.2101,75542400],["1989-03-28",0.2122,0.2133,0.208,0.2101,70804800],["1989-03-29",0.2101,0.2101,0.208,0.2091,30009600],["1989-03-30",0.2101,0.2112,0.2075,0.2106,46742400],["1989-03-31",0.2112,0.2122,0.2091,0.2106,29736000],["1989-04-03",0.2112,0.2143,0.2096,0.2122,35049600],["1989-04-04",0.2122,0.2122,0.2091,0.2112,25027200],["1989-04-05",0.2112,0.2133,0.2101,0.2127,19641600],["1989-04-06",0.2133,0.2175,0.2122,0.2164,51681600],["1989-04-07",0.2164,0.2186,0.2154,0.2164,29448000],["1989-04-10",0.2164,0.2207,0.2164,0.217,28670400],["1989-04-11",0.2175,0.2196,0.2127,0.217,28728000],["1989-04-12",0.2186,0.2186,0.2011,0.2032,71020800],["1989-04-13",0.2017,0.2127,0.2006,0.2059,92880000],["1989-04-14",0.208,0.2164,0.208,0.2143,62625600],["1989-04-17",0.2164,0.2212,0.2143,0.2175,51638400],["1989-04-18",0.2217,0.2249,0.2196,0.2249,69336000],["1989-04-19",0.2323,0.2354,0.2302,0.2318,168969600],["1989-04-20",0.2323,0.2386,0.2302,0.2365,138801600],["1989-04-21",0.2365,0.2365,0.2323,0.2333,58190400],["1989-04-24",0.2323,0.2344,0.2302,0.2328,29332800],["1989-04-25",0.2344,0.2354,0.2302,0.2312,24897600],["1989-04-26",0.2323,0.2323,0.2265,0.2281,44510400],["1989-04-27",0.2281,0.2318,0.2281,0.2312,34588800],["1989-04-28",0.2312,0.2376,0.227,0.236,69782400],["1989-05-01",0.2339,0.2365,0.2291,0.2307,33739200],["1989-05-02",0.2312,0.2323,0.2259,0.2281,34372800],["1989-05-03",0.2281,0.2312,0.2281,0.2281,28857600],["1989-05-04",0.2291,0.2291,0.2207,0.2217,37425600],["1989-05-05",0.2249,0.2249,0.2186,0.2196,35827200],["1989-05-08",0.2196,0.2207,0.2154,0.2175,49003200],["1989-05-09",0.2186,0.2259,0.2175,0.2238,54590400],["1989-05-10",0.2259,0.2312,0.2249,0.2281,58752000],["1989-05-11",0.2291,0.2291,0.2259,0.2281,34401600],["1989-05-12",0.2307,0.2323,0.2259,0.2291,71092800],["1989-05-15",0.2286,0.2323,0.2281,0.2312,74736000],["1989-05-16",0.2312,0.2386,0.2302,0.2376,83433600],["1989-05-17",0.2381,0.2449,0.2381,0.2423,89812800],["1989-05-18",0.2418,0.2476,0.2418,0.246,52574400],["1989-05-19",0.2455,0.2513,0.2455,0.246,62568000],["1989-05-22",0.246,0.2513,0.2439,0.2502,74275200],["1989-05-23",0.246,0.2492,0.2376,0.2391,97545600],["1989-05-24",0.237,0.2428,0.2354,0.2428,69364800],["1989-05-25",0.2428,0.2471,0.2407,0.2428,33840000],["1989-05-26",0.2449,0.2492,0.2439,0.2486,37886400],["1989-05-30",0.2492,0.2518,0.2471,0.2492,63907200],["1989-05-31",0.2492,0.2576,0.2492,0.2555,80971200],["1989-06-01",0.2545,0.2566,0.2523,0.2534,62798400],["1989-06-02",0.2539,0.2545,0.246,0.246,54043200],["1989-06-05",0.2471,0.2471,0.2386,0.2397,61416000],["1989-06-06",0.2397,0.2476,0.2386,0.2471,53899200],["1989-06-07",0.2481,0.2534,0.2481,0.2523,44928000],["1989-06-08",0.2523,0.2545,0.2513,0.2523,29217600],["1989-06-09",0.2523,0.2539,0.2502,0.2523,36144000],["1989-06-12",0.2523,0.2545,0.2476,0.2492,51681600],["1989-06-13",0.2465,0.2471,0.2418,0.2418,40564800],["1989-06-14",0.2439,0.2449,0.2386,0.2439,47304000],["1989-06-15",0.2439,0.2439,0.2376,0.2397,52113600],["1989-06-16",0.2391,0.2407,0.2376,0.2397,47361600],["1989-06-19",0.2407,0.2407,0.2344,0.2386,27158400],["1989-06-20",0.2386,0.2397,0.2302,0.2302,45806400],["1989-06-21",0.2249,0.2365,0.2249,0.2323,80496000],["1989-06-22",0.2333,0.2344,0.2323,0.2344,36072000],["1989-06-23",0.2344,0.2365,0.2333,0.2339,33537600],["1989-06-26",0.2333,0.2344,0.2291,0.2312,30240000],["1989-06-27",0.2312,0.2333,0.227,0.2275,35899200],["1989-06-28",0.2281,0.2281,0.2196,0.2228,57456000],["1989-06-29",0.2233,0.2233,0.2164,0.2196,77198400],["1989-06-30",0.2196,0.2259,0.2164,0.2238,67248000],["1989-07-03",0.2244,0.2291,0.2244,0.2281,14688000],["1989-07-05",0.2302,0.2344,0.2281,0.2333,26539200],["1989-07-06",0.2354,0.2365,0.2212,0.2228,94780800],["1989-07-07",0.2228,0.2291,0.2222,0.2259,41457600],["1989-07-10",0.227,0.2323,0.2259,0.2318,27259200],["1989-07-11",0.2318,0.2344,0.2249,0.2259,43488000],["1989-07-12",0.2238,0.2259,0.2196,0.2249,52156800],["1989-07-13",0.2244,0.227,0.2217,0.2238,33408000],["1989-07-14",0.2249,0.2259,0.2186,0.2228,42768000],["1989-07-17",0.2228,0.2259,0.2217,0.2249,31291200],["1989-07-18",0.2249,0.2291,0.2249,0.2259,42984000],["1989-07-19",0.2281,0.2302,0.2249,0.2286,29764800],["1989-07-20",0.2291,0.2333,0.2259,0.2259,44524800],["1989-07-21",0.2238,0.2386,0.2228,0.2333,99763200],["1989-07-24",0.2312,0.2354,0.2291,0.2333,38361600],["1989-07-25",0.2323,0.2407,0.2175,0.2196,326030400],["1989-07-26",0.2228,0.2249,0.2196,0.2228,123638400],["1989-07-27",0.2265,0.2281,0.2249,0.227,45561600],["1989-07-28",0.2281,0.2302,0.2249,0.2291,29217600],["1989-07-31",0.2281,0.2323,0.227,0.2312,33336000],["1989-08-01",0.2312,0.2333,0.2281,0.2291,62136000],["1989-08-02",0.2281,0.2312,0.2281,0.2291,28368000],["1989-08-03",0.2296,0.2333,0.2291,0.2323,27590400],["1989-08-04",0.2312,0.2428,0.2302,0.2407,178128000],["1989-08-07",0.2439,0.2449,0.2407,0.2439,93571200],["1989-08-08",0.2428,0.2502,0.2428,0.2492,110548800],["1989-08-09",0.2486,0.2534,0.2481,0.2481,113774400],["1989-08-10",0.2492,0.2492,0.246,0.2471,48340800],["1989-08-11",0.2492,0.2513,0.2439,0.2439,61473600],["1989-08-14",0.2439,0.2439,0.2407,0.2407,68990400],["1989-08-15",0.2407,0.2449,0.2391,0.2428,17856000],["1989-08-16",0.2439,0.2449,0.2344,0.236,46670400],["1989-08-17",0.2354,0.2397,0.2333,0.2386,39960000],["1989-08-18",0.2386,0.2439,0.2386,0.2428,24912000],["1989-08-21",0.2428,0.2444,0.2365,0.237,32097600],["1989-08-22",0.2365,0.2481,0.2365,0.2465,64771200],["1989-08-23",0.2476,0.2518,0.2449,0.2502,46094400],["1989-08-24",0.2529,0.2555,0.246,0.2492,92764800],["1989-08-25",0.2481,0.2502,0.2439,0.2486,85147200],["1989-08-28",0.2481,0.2513,0.246,0.2497,28540800],["1989-08-29",0.2529,0.2534,0.2465,0.2471,54417600],["1989-08-30",0.2481,0.2518,0.2471,0.2502,40377600],["1989-08-31",0.2513,0.2523,0.2481,0.2481,14198400],["1989-09-01",0.2492,0.2545,0.2481,0.2529,44409600],["1989-09-05",0.2523,0.2576,0.2518,0.2534,93340800],["1989-09-06",0.2523,0.2534,0.2481,0.2502,42379200],["1989-09-07",0.2492,0.2502,0.2449,0.246,41904000],["1989-09-08",0.2449,0.2513,0.2439,0.2492,39787200],["1989-09-11",0.2481,0.2513,0.2471,0.2508,27907200],["1989-09-12",0.2513,0.2576,0.2502,0.2545,67795200],["1989-09-13",0.2576,0.2682,0.2555,0.2629,181022400],["1989-09-14",0.265,0.2724,0.2629,0.2692,78163200],["1989-09-15",0.2703,0.2724,0.264,0.265,89150400],["1989-09-18",0.264,0.2682,0.264,0.2682,39110400],["1989-09-19",0.2692,0.2703,0.264,0.264,49204800],["1989-09-20",0.265,0.2745,0.2629,0.2745,72129600],["1989-09-21",0.2777,0.2819,0.2724,0.2766,89352000],["1989-09-22",0.2766,0.2787,0.2735,0.2787,43948800],["1989-09-25",0.2787,0.2872,0.2766,0.283,69940800],["1989-09-26",0.283,0.2851,0.2808,0.284,39988800],["1989-09-27",0.2798,0.2845,0.2777,0.2814,69235200],["1989-09-28",0.2808,0.2872,0.2808,0.2872,41428800],["1989-09-29",0.2872,0.2935,0.2861,0.2893,64324800],["1989-10-02",0.2882,0.2956,0.2872,0.294,50428800],["1989-10-03",0.2977,0.2977,0.2909,0.2914,68918400],["1989-10-04",0.2914,0.3199,0.2893,0.3189,260020800],["1989-10-05",0.3189,0.3474,0.3178,0.3347,284760000],["1989-10-06",0.3363,0.34,0.3305,0.3368,87609600],["1989-10-09",0.3357,0.3463,0.3336,0.3453,58536000],["1989-10-10",0.3484,0.3505,0.341,0.3431,68299200],["1989-10-11",0.3389,0.34,0.3336,0.3379,106401600],["1989-10-12",0.3379,0.34,0.3305,0.3315,58881600],["1989-10-13",0.3284,0.3294,0.3083,0.3104,102643200],["1989-10-16",0.2988,0.322,0.2914,0.3199,253065600],["1989-10-17",0.3178,0.3442,0.3136,0.3321,177206400],["1989-10-18",0.3331,0.341,0.3315,0.34,134784000],["1989-10-19",0.3421,0.3632,0.3389,0.3558,179424000],["1989-10-20",0.3548,0.3611,0.3484,0.36,93542400],["1989-10-23",0.3579,0.3621,0.3484,0.3511,60912000],["1989-10-24",0.3484,0.3484,0.3326,0.3416,157089600],["1989-10-25",0.3442,0.3495,0.3347,0.3368,71481600],["1989-10-26",0.3326,0.3389,0.3273,0.3284,135460800],["1989-10-27",0.3284,0.3294,0.322,0.3252,97041600],["1989-10-30",0.3294,0.3368,0.3289,0.3363,45921600],["1989-10-31",0.3389,0.3463,0.3379,0.3453,56563200],["1989-11-01",0.3453,0.3505,0.3453,0.3468,74649600],["1989-11-02",0.3416,0.3416,0.321,0.322,226051200],["1989-11-03",0.3231,0.3326,0.322,0.3305,98755200],["1989-11-06",0.3305,0.3368,0.3231,0.3262,88027200],["1989-11-07",0.3273,0.3479,0.3262,0.3421,131544000],["1989-11-08",0.3468,0.3569,0.3463,0.3516,106488000],["1989-11-09",0.3548,0.3569,0.3484,0.3537,111528000],["1989-11-10",0.3548,0.359,0.3537,0.3569,59169600],["1989-11-13",0.3569,0.3727,0.3537,0.3722,178905600],["1989-11-14",0.3748,0.3769,0.3632,0.3653,95241600],["1989-11-15",0.3664,0.3769,0.3643,0.3738,94492800],["1989-11-16",0.3759,0.3769,0.3643,0.3695,68054400],["1989-11-17",0.3701,0.3727,0.3664,0.3669,31651200],["1989-11-20",0.3664,0.3664,0.3569,0.3653,56937600],["1989-11-21",0.3653,0.3738,0.3653,0.3722,67118400],["1989-11-22",0.3727,0.3738,0.3695,0.3727,38232000],["1989-11-24",0.3753,0.3759,0.3695,0.3701,17971200],["1989-11-27",0.3695,0.3706,0.3621,0.3664,37281600],["1989-11-28",0.3674,0.3727,0.3643,0.3674,56664000],["1989-11-29",0.3695,0.3716,0.3558,0.3611,85896000],["1989-11-30",0.3548,0.3685,0.3537,0.3674,111211200],["1989-12-01",0.368,0.3706,0.3584,0.359,52070400],["1989-12-04",0.359,0.3685,0.3563,0.3643,40536000],["1989-12-05",0.3664,0.3685,0.3632,0.3664,44049600],["1989-12-06",0.3653,0.3674,0.3569,0.36,57384000],["1989-12-07",0.3548,0.3643,0.3548,0.3611,40348800],["1989-12-08",0.3611,0.3632,0.3505,0.3579,107625600],["1989-12-11",0.3579,0.3579,0.3463,0.3505,103377600],["1989-12-12",0.3537,0.3537,0.34,0.3484,93628800],["1989-12-13",0.341,0.3484,0.3347,0.3379,95788800],["1989-12-14",0.3336,0.3368,0.3294,0.3294,61516800],["1989-12-15",0.3305,0.3315,0.3167,0.3252,107164800],["1989-12-18",0.3262,0.3336,0.3252,0.3305,78436800],["1989-12-19",0.3305,0.34,0.3284,0.3394,70473600],["1989-12-20",0.3431,0.3505,0.341,0.3495,111009600],["1989-12-21",0.3495,0.3526,0.3431,0.3526,55022400],["1989-12-22",0.3526,0.3643,0.3495,0.3621,54892800],["1989-12-26",0.3627,0.3648,0.3579,0.3611,23817600],["1989-12-27",0.3632,0.3674,0.36,0.3643,62798400],["1989-12-28",0.3526,0.3621,0.3505,0.36,123091200],["1989-12-29",0.3611,0.3727,0.36,0.3674,77630400],["1990-01-02",0.3685,0.3748,0.3637,0.3748,53035200],["1990-01-03",0.378,0.3811,0.3738,0.3769,113774400],["1990-01-04",0.3769,0.3885,0.3748,0.388,125740800],["1990-01-05",0.3864,0.3885,0.378,0.3785,69566400],["1990-01-08",0.378,0.3843,0.3738,0.3843,58982400],["1990-01-09",0.3843,0.3885,0.3811,0.3833,70300800],["1990-01-10",0.3801,0.3854,0.3722,0.3727,103766400],["1990-01-11",0.3748,0.378,0.359,0.3653,95774400],["1990-01-12",0.3595,0.3685,0.3548,0.3637,148910400],["1990-01-15",0.3621,0.3674,0.36,0.3637,62467200],["1990-01-16",0.3611,0.3769,0.3569,0.3748,80092800],["1990-01-17",0.3716,0.3822,0.3674,0.3695,97588800],["1990-01-18",0.3785,0.4012,0.378,0.4012,292363200],["1990-01-19",0.4023,0.4054,0.3949,0.3975,99259200],["1990-01-22",0.397,0.397,0.3822,0.3833,167688000],["1990-01-23",0.3843,0.3854,0.3769,0.379,139348800],["1990-01-24",0.3716,0.3833,0.368,0.3833,180345600],["1990-01-25",0.3864,0.3907,0.3822,0.3833,112752000],["1990-01-26",0.3822,0.3854,0.3801,0.3833,68083200],["1990-01-29",0.3864,0.3896,0.3811,0.3864,55080000],["1990-01-30",0.3875,0.3907,0.3801,0.3854,73108800],["1990-01-31",0.3885,0.3907,0.3854,0.3907,112939200],["1990-02-01",0.3907,0.398,0.3907,0.3959,89193600],["1990-02-02",0.3928,0.4033,0.3928,0.3959,71395200],["1990-02-05",0.3954,0.398,0.3938,0.398,59731200],["1990-02-06",0.397,0.398,0.3896,0.397,81964800],["1990-02-07",0.3949,0.4002,0.3928,0.3938,134150400],["1990-02-08",0.3954,0.4012,0.3938,0.398,95227200],["1990-02-09",0.398,0.4002,0.397,0.3991,62380800],["1990-02-12",0.3991,0.4033,0.397,0.4002,56088000],["1990-02-13",0.4012,0.4023,0.3991,0.4002,58752000],["1990-02-14",0.4023,0.4023,0.3991,0.4012,35870400],["1990-02-15",0.4012,0.4139,0.4012,0.4097,89496000],["1990-02-16",0.4149,0.417,0.4128,0.4139,70876800],["1990-02-20",0.4128,0.4244,0.4097,0.4234,132652800],["1990-02-21",0.417,0.4223,0.4044,0.406,103348800],["1990-02-22",0.4086,0.4149,0.4065,0.407,60811200],["1990-02-23",0.4044,0.4128,0.4033,0.4118,56851200],["1990-02-26",0.4118,0.4223,0.4107,0.4192,69220800],["1990-02-27",0.4202,0.4202,0.4139,0.4139,62020800],["1990-02-28",0.4139,0.4213,0.4139,0.417,39312000],["1990-03-01",0.416,0.4297,0.416,0.4223,76867200],["1990-03-02",0.4234,0.4408,0.4229,0.4382,100209600],["1990-03-05",0.4371,0.4466,0.4318,0.4445,75528000],["1990-03-06",0.4424,0.4434,0.4329,0.4413,68630400],["1990-03-07",0.4424,0.4456,0.4339,0.4339,47606400],["1990-03-08",0.435,0.4529,0.4297,0.4487,88977600],["1990-03-09",0.4477,0.4561,0.4445,0.4498,75744000],["1990-03-12",0.4487,0.4593,0.4477,0.4572,68875200],["1990-03-13",0.4582,0.4603,0.4487,0.4487,85204800],["1990-03-14",0.4529,0.4593,0.4477,0.4556,130968000],["1990-03-15",0.4556,0.4719,0.4551,0.4688,81676800],["1990-03-16",0.473,0.4867,0.4719,0.4815,118900800],["1990-03-19",0.4804,0.4941,0.4772,0.492,81172800],["1990-03-20",0.492,0.4931,0.4751,0.4772,92145600],["1990-03-21",0.4767,0.4878,0.4741,0.4783,69840000],["1990-03-22",0.4793,0.4804,0.4656,0.4698,92419200],["1990-03-23",0.473,0.4783,0.4603,0.4656,53596800],["1990-03-26",0.4667,0.4751,0.4661,0.4709,55929600],["1990-03-27",0.4693,0.4772,0.4677,0.4751,52516800],["1990-03-28",0.4741,0.4741,0.4582,0.4688,99532800],["1990-03-29",0.4661,0.4762,0.4646,0.4667,64785600],["1990-03-30",0.4646,0.4688,0.4614,0.4677,36691200],["1990-04-02",0.4635,0.4746,0.4614,0.4709,74059200],["1990-04-03",0.4762,0.491,0.4751,0.4899,84643200],["1990-04-04",0.4899,0.5015,0.4878,0.4941,79646400],["1990-04-05",0.4936,0.4946,0.4836,0.4836,66369600],["1990-04-06",0.4846,0.4867,0.4783,0.4825,72878400],["1990-04-09",0.4804,0.4867,0.4804,0.4836,31176000],["1990-04-10",0.4841,0.4983,0.4836,0.4983,45187200],["1990-04-11",0.5005,0.511,0.4994,0.511,70372800],["1990-04-12",0.5142,0.5152,0.5068,0.51,48254400],["1990-04-16",0.5152,0.5216,0.5078,0.5131,39470400],["1990-04-17",0.5121,0.5321,0.5047,0.5237,66780000],["1990-04-18",0.5205,0.5216,0.4962,0.5121,97797600],["1990-04-19",0.5068,0.5173,0.5005,0.5026,58003200],["1990-04-20",0.5068,0.511,0.4962,0.5005,44661600],["1990-04-23",0.4973,0.5026,0.4836,0.4983,64879200],["1990-04-24",0.5047,0.5047,0.4772,0.4899,47916000],["1990-04-25",0.492,0.4962,0.4815,0.4899,53870400],["1990-04-26",0.4941,0.4962,0.4836,0.4846,46296000],["1990-04-27",0.4825,0.4836,0.4698,0.4751,57124800],["1990-04-30",0.4751,0.4899,0.4709,0.4899,51451200],["1990-05-01",0.4962,0.4962,0.4793,0.4825,52473600],["1990-05-02",0.4836,0.4941,0.4836,0.492,33264000],["1990-05-03",0.4941,0.5047,0.492,0.4983,45892800],["1990-05-04",0.5026,0.5216,0.4983,0.5216,47815200],["1990-05-07",0.5237,0.5575,0.5195,0.5406,97351200],["1990-05-08",0.53,0.5364,0.5258,0.53,50824800],["1990-05-09",0.5311,0.5342,0.5237,0.53,35164800],["1990-05-10",0.5342,0.549,0.53,0.5448,48801600],["1990-05-11",0.549,0.5575,0.5342,0.5532,49168800],["1990-05-14",0.5596,0.5617,0.5532,0.5554,47232000],["1990-05-15",0.5532,0.5554,0.5427,0.5469,54122400],["1990-05-16",0.5448,0.5469,0.5364,0.5469,38556000],["1990-05-17",0.5469,0.5511,0.5427,0.5469,41731200],["1990-05-18",0.5459,0.5849,0.5448,0.5765,101822400],["1990-05-21",0.5807,0.6103,0.5807,0.5934,159595200],["1990-05-22",0.5997,0.6103,0.5828,0.6039,142437600],["1990-05-23",0.6081,0.6419,0.6071,0.6409,141184800],["1990-05-24",0.6483,0.6652,0.6419,0.6462,146649600],["1990-05-25",0.6272,0.644,0.625,0.6272,104688000],["1990-05-29",0.6272,0.6377,0.625,0.6356,61480800],["1990-05-30",0.643,0.6462,0.6314,0.6377,65073600],["1990-05-31",0.6314,0.6377,0.6124,0.6166,69436800],["1990-06-01",0.6187,0.6356,0.6166,0.6345,69069600],["1990-06-04",0.6324,0.6525,0.625,0.6462,59162400],["1990-06-05",0.6525,0.6546,0.6145,0.6198,80258400],["1990-06-06",0.6187,0.6293,0.6124,0.6166,86292000],["1990-06-07",0.6187,0.6229,0.5997,0.6081,90122400],["1990-06-08",0.6081,0.6229,0.6039,0.6208,63770400],["1990-06-11",0.6166,0.6377,0.6166,0.6324,58240800],["1990-06-12",0.6377,0.6419,0.6293,0.6409,46656000],["1990-06-13",0.6409,0.6567,0.6345,0.6462,80265600],["1990-06-14",0.6462,0.6483,0.6272,0.6377,58204800],["1990-06-15",0.6293,0.6504,0.6293,0.6419,51552000],["1990-06-18",0.6398,0.644,0.6293,0.6324,52790400],["1990-06-19",0.6314,0.6377,0.6229,0.6335,41716800],["1990-06-20",0.6367,0.6567,0.6335,0.6557,39564000],["1990-06-21",0.6546,0.6567,0.6419,0.6504,34308000],["1990-06-22",0.6525,0.6567,0.6377,0.6398,34034400],["1990-06-25",0.6388,0.6462,0.6272,0.6293,68983200],["1990-06-26",0.6356,0.6388,0.6293,0.6314,50198400],["1990-06-27",0.6314,0.6462,0.6293,0.644,35762400],["1990-06-28",0.6472,0.6525,0.643,0.6462,30052800],["1990-06-29",0.6462,0.6462,0.6356,0.6419,34956000],["1990-07-02",0.6419,0.6419,0.6219,0.6229,35474400],["1990-07-03",0.6198,0.6208,0.6039,0.6081,79257600],["1990-07-05",0.6039,0.6124,0.5976,0.6103,61855200],["1990-07-06",0.6092,0.625,0.606,0.6187,41803200],["1990-07-09",0.6208,0.6314,0.6187,0.6272,37317600],["1990-07-10",0.6272,0.6335,0.6208,0.6229,29700000],["1990-07-11",0.625,0.6398,0.6187,0.6377,28922400],["1990-07-12",0.6356,0.6567,0.6356,0.6546,89042400],["1990-07-13",0.6567,0.6799,0.6546,0.662,93628800],["1990-07-16",0.6652,0.6821,0.6631,0.6694,48729600],["1990-07-17",0.6704,0.6715,0.6504,0.6567,54475200],["1990-07-18",0.6525,0.6567,0.6377,0.6419,41853600],["1990-07-19",0.6367,0.6483,0.6229,0.6483,63136800],["1990-07-20",0.6504,0.6609,0.6166,0.6187,87724800],["1990-07-23",0.6187,0.625,0.6018,0.6081,74203200],["1990-07-24",0.6124,0.6124,0.5638,0.587,137102400],["1990-07-25",0.5913,0.606,0.5807,0.6039,60148800],["1990-07-26",0.6018,0.625,0.5575,0.5807,303321600],["1990-07-27",0.5786,0.5913,0.5723,0.5828,51019200],["1990-07-30",0.5786,0.5828,0.5554,0.5744,87955200],["1990-07-31",0.5765,0.5796,0.5575,0.5617,42307200],["1990-08-01",0.5596,0.568,0.5385,0.5638,111117600],["1990-08-02",0.5532,0.5638,0.5427,0.5575,91771200],["1990-08-03",0.5532,0.5554,0.51,0.5342,117180000],["1990-08-06",0.5195,0.5237,0.4941,0.511,113184000],["1990-08-07",0.5173,0.5258,0.5068,0.5173,91065600],["1990-08-08",0.5279,0.5406,0.5237,0.5364,86263200],["1990-08-09",0.5406,0.5554,0.5342,0.5501,77054400],["1990-08-10",0.5501,0.5554,0.53,0.5448,73188000],["1990-08-13",0.5385,0.5532,0.5342,0.549,53942400],["1990-08-14",0.5511,0.5564,0.5385,0.5427,33710400],["1990-08-15",0.5469,0.5554,0.5427,0.5427,51408000],["1990-08-16",0.5406,0.5448,0.5216,0.5216,53330400],["1990-08-17",0.5152,0.5216,0.5068,0.5089,95227200],["1990-08-20",0.5089,0.511,0.4688,0.4688,113601600],["1990-08-21",0.4582,0.4624,0.4287,0.4582,165650400],["1990-08-22",0.4646,0.4688,0.4508,0.454,79236000],["1990-08-23",0.4434,0.454,0.4308,0.4371,107445600],["1990-08-24",0.4413,0.4878,0.4413,0.4836,95443200],["1990-08-27",0.4983,0.5173,0.4983,0.5131,110116800],["1990-08-28",0.5089,0.5342,0.5068,0.5311,79826400],["1990-08-29",0.5279,0.5385,0.5068,0.511,77954400],["1990-08-30",0.5131,0.5268,0.5068,0.5068,65383200],["1990-08-31",0.5068,0.5237,0.5005,0.5195,40737600],["1990-09-04",0.5152,0.5279,0.5131,0.5258,47376000],["1990-09-05",0.5279,0.5321,0.4941,0.4983,54676800],["1990-09-06",0.4899,0.4941,0.4751,0.4857,115617600],["1990-09-07",0.4815,0.4983,0.4772,0.4878,53704800],["1990-09-10",0.4962,0.5068,0.4709,0.4709,74246400],["1990-09-11",0.473,0.4772,0.4603,0.4688,78868800],["1990-09-12",0.4751,0.4878,0.4709,0.4846,75016800],["1990-09-13",0.4899,0.4941,0.4815,0.4857,49867200],["1990-09-14",0.4815,0.5089,0.4762,0.5047,67672800],["1990-09-17",0.5026,0.5216,0.5005,0.5131,70394400],["1990-09-18",0.5121,0.5268,0.5047,0.5216,60638400],["1990-09-19",0.5321,0.5342,0.5216,0.5237,52696800],["1990-09-20",0.5195,0.5237,0.5047,0.5047,52444800],["1990-09-21",0.5047,0.5131,0.4941,0.511,79891200],["1990-09-24",0.5026,0.5068,0.4857,0.4941,81439200],["1990-09-25",0.5036,0.511,0.4962,0.51,53308800],["1990-09-26",0.511,0.5131,0.5026,0.5089,39268800],["1990-09-27",0.5152,0.5195,0.492,0.5005,65728800],["1990-09-28",0.492,0.5364,0.4899,0.5321,97984800],["1990-10-01",0.5469,0.5701,0.5448,0.567,131623200],["1990-10-02",0.5765,0.5786,0.5532,0.5564,83469600],["1990-10-03",0.5532,0.5691,0.5511,0.5554,57600000],["1990-10-04",0.5511,0.5554,0.5406,0.5416,69292800],["1990-10-05",0.5321,0.5554,0.5258,0.5469,82101600],["1990-10-08",0.5575,0.5617,0.5448,0.5575,38678400],["1990-10-09",0.5511,0.5575,0.5279,0.5321,66376800],["1990-10-10",0.5237,0.5258,0.4983,0.5026,115596000],["1990-10-11",0.5047,0.5089,0.4815,0.4899,83815200],["1990-10-12",0.4941,0.4962,0.4561,0.4815,109252800],["1990-10-15",0.4878,0.4899,0.4688,0.4772,130334400],["1990-10-16",0.4793,0.4867,0.4561,0.4614,300888000],["1990-10-17",0.4624,0.4793,0.4519,0.4772,135820800],["1990-10-18",0.4815,0.5195,0.4793,0.5163,123739200],["1990-10-19",0.5237,0.5342,0.511,0.5237,170337600],["1990-10-22",0.5237,0.5469,0.5216,0.5406,80294400],["1990-10-23",0.5385,0.5554,0.5342,0.5427,71884800],["1990-10-24",0.5364,0.5532,0.5342,0.5522,54734400],["1990-10-25",0.5532,0.5596,0.5406,0.5469,51501600],["1990-10-26",0.5385,0.5448,0.5342,0.5353,59126400],["1990-10-29",0.5385,0.5427,0.5237,0.5279,67881600],["1990-10-30",0.5279,0.5427,0.5237,0.5395,52567200],["1990-10-31",0.5448,0.5511,0.5385,0.5385,61200000],["1990-11-01",0.5321,0.5427,0.53,0.5364,49442400],["1990-11-02",0.5364,0.5554,0.5342,0.549,74764800],["1990-11-05",0.5511,0.5575,0.5469,0.5543,50702400],["1990-11-06",0.5554,0.5617,0.5364,0.5427,59212800],["1990-11-07",0.5385,0.5469,0.5364,0.5385,63100800],["1990-11-08",0.5364,0.5469,0.5321,0.5364,43466400],["1990-11-09",0.5469,0.5532,0.5448,0.5469,43344000],["1990-11-12",0.5575,0.5849,0.5575,0.5818,87660000],["1990-11-13",0.5807,0.587,0.5722,0.5796,67658400],["1990-11-14",0.5786,0.5913,0.5765,0.587,59724000],["1990-11-15",0.5828,0.5849,0.568,0.5733,63129600],["1990-11-16",0.5701,0.5807,0.568,0.5744,67075200],["1990-11-19",0.5744,0.5891,0.5744,0.587,45554400],["1990-11-20",0.5849,0.5955,0.5754,0.5765,68868000],["1990-11-21",0.5744,0.5828,0.5659,0.5807,60739200],["1990-11-23",0.5849,0.5934,0.5786,0.5807,22060800],["1990-11-26",0.5786,0.5955,0.5723,0.5934,47577600],["1990-11-27",0.5955,0.6103,0.5891,0.6071,63417600],["1990-11-28",0.6103,0.6145,0.5934,0.5944,77623200],["1990-11-29",0.5934,0.6018,0.5891,0.6018,65865600],["1990-11-30",0.6018,0.6272,0.5955,0.6103,72165600],["1990-12-03",0.6187,0.6293,0.6145,0.624,68241600],["1990-12-04",0.6208,0.6356,0.6166,0.6293,54547200],["1990-12-05",0.6293,0.6398,0.6272,0.6356,68630400],["1990-12-06",0.644,0.6483,0.625,0.6314,108201600],["1990-12-07",0.6272,0.6356,0.6103,0.6272,81921600],["1990-12-10",0.6187,0.6367,0.6145,0.625,55526400],["1990-12-11",0.6187,0.6293,0.6081,0.6092,61768800],["1990-12-12",0.606,0.6145,0.5955,0.6124,71560800],["1990-12-13",0.6166,0.6208,0.606,0.6145,50709600],["1990-12-14",0.6166,0.6272,0.6124,0.6219,48636000],["1990-12-17",0.6166,0.6272,0.6124,0.625,27288000],["1990-12-18",0.6293,0.6398,0.6272,0.6356,51876000],["1990-12-19",0.6367,0.6398,0.6314,0.6324,34264800],["1990-12-20",0.6272,0.6419,0.625,0.6377,46994400],["1990-12-21",0.6398,0.6419,0.6356,0.6398,33472800],["1990-12-24",0.6377,0.6377,0.6314,0.6356,13550400],["1990-12-26",0.6356,0.6398,0.6293,0.6335,16214400],["1990-12-27",0.6335,0.6356,0.6293,0.6314,22629600],["1990-12-28",0.6293,0.6356,0.6272,0.6335,20268000],["1990-12-31",0.6335,0.6356,0.6293,0.6356,23702400],["1991-01-02",0.6335,0.6356,0.6314,0.6314,38109600],["1991-01-03",0.6314,0.6419,0.6314,0.6356,52826400],["1991-01-04",0.6335,0.6462,0.6335,0.6409,58485600],["1991-01-07",0.6356,0.6567,0.6314,0.6324,87552000],["1991-01-08",0.6314,0.6356,0.6166,0.6208,76442400],["1991-01-09",0.625,0.6398,0.6208,0.625,115624800],["1991-01-10",0.6272,0.6652,0.6272,0.6609,123890400],["1991-01-11",0.6631,0.6673,0.6483,0.6588,62006400],["1991-01-14",0.6525,0.6546,0.6377,0.6483,58658400],["1991-01-15",0.6483,0.6715,0.6483,0.662,83440800],["1991-01-16",0.6631,0.7,0.6609,0.6947,139917600],["1991-01-17",0.7264,0.7285,0.7074,0.7095,163526400],["1991-01-18",0.6968,0.7222,0.6947,0.7201,103032000],["1991-01-21",0.7148,0.7602,0.7148,0.756,154512000],["1991-01-22",0.757,0.7686,0.738,0.7507,113716800],["1991-01-23",0.7454,0.7623,0.7454,0.7517,77083200],["1991-01-24",0.7538,0.7676,0.7496,0.7644,86083200],["1991-01-25",0.7665,0.7686,0.7517,0.756,86889600],["1991-01-28",0.7517,0.794,0.7517,0.7792,130989600],["1991-01-29",0.7792,0.7971,0.7602,0.7813,146980800],["1991-01-30",0.7813,0.8151,0.7729,0.813,148586400],["1991-01-31",0.8151,0.8404,0.8109,0.8288,111420000],["1991-02-01",0.8362,0.8531,0.8214,0.8425,117878400],["1991-02-04",0.8446,0.851,0.8278,0.8373,88236000],["1991-02-05",0.8383,0.8615,0.8278,0.8552,88740000],["1991-02-06",0.8531,0.8996,0.8489,0.8932,106351200],["1991-02-07",0.8974,0.9207,0.8637,0.87,133466400],["1991-02-08",0.87,0.8848,0.8594,0.8784,74232000],["1991-02-11",0.8795,0.8827,0.8637,0.8805,152337600],["1991-02-12",0.8721,0.8848,0.8658,0.8721,96206400],["1991-02-13",0.8658,0.8922,0.8594,0.8911,95493600],["1991-02-14",0.889,0.8911,0.8362,0.851,133704000],["1991-02-15",0.8573,0.8805,0.8552,0.8721,115452000],["1991-02-19",0.8637,0.8742,0.8573,0.8658,66564000],["1991-02-20",0.8594,0.8784,0.8573,0.8679,52552800],["1991-02-21",0.87,0.8742,0.8446,0.8446,68277600],["1991-02-22",0.8425,0.8827,0.8425,0.8637,105343200],["1991-02-25",0.8721,0.8784,0.8573,0.87,88524000],["1991-02-26",0.8573,0.8658,0.8489,0.8594,55540800],["1991-02-27",0.8637,0.8932,0.8552,0.889,87674400],["1991-02-28",0.8953,0.8974,0.8721,0.8763,55008000],["1991-03-01",0.87,0.8974,0.8615,0.8932,77724000],["1991-03-04",0.8932,0.908,0.8827,0.9038,47023200],["1991-03-05",0.9059,0.9502,0.9038,0.9418,76356000],["1991-03-06",0.9502,0.9545,0.9017,0.9059,101088000],["1991-03-07",0.8805,0.908,0.8742,0.8784,165391200],["1991-03-08",0.8827,0.8953,0.8594,0.8658,134697600],["1991-03-11",0.8594,0.8658,0.8256,0.8383,160970400],["1991-03-12",0.8299,0.8351,0.8077,0.8088,152884800],["1991-03-13",0.8109,0.8542,0.8109,0.8489,110268000],["1991-03-14",0.8573,0.8573,0.8193,0.8278,100216800],["1991-03-15",0.8299,0.8341,0.813,0.8161,76932000],["1991-03-18",0.813,0.8425,0.8109,0.8383,66218400],["1991-03-19",0.8299,0.8531,0.8172,0.8362,92505600],["1991-03-20",0.8362,0.8531,0.8341,0.8362,83217600],["1991-03-21",0.8404,0.851,0.794,0.8003,119188800],["1991-03-22",0.7982,0.8066,0.7855,0.7919,95688000],["1991-03-25",0.794,0.8341,0.794,0.8299,59824800],["1991-03-26",0.8341,0.889,0.8341,0.8879,89928000],["1991-03-27",0.8869,0.9228,0.8869,0.9101,91936800],["1991-03-28",0.9059,0.9143,0.8953,0.8964,30492000],["1991-04-01",0.8953,0.9101,0.8827,0.9017,59205600],["1991-04-02",0.908,0.9502,0.9017,0.9481,96256800],["1991-04-03",0.9523,0.9861,0.9523,0.9608,91778400],["1991-04-04",0.9629,0.9861,0.9523,0.9608,73850400],["1991-04-05",0.9629,0.965,0.9207,0.9291,108914400],["1991-04-08",0.9291,0.9566,0.9249,0.9407,46526400],["1991-04-09",0.9418,0.9566,0.927,0.9312,60768000],["1991-04-10",0.927,0.9312,0.8911,0.908,74340000],["1991-04-11",0.9164,0.9418,0.9122,0.9376,47937600],["1991-04-12",0.9249,0.9291,0.8763,0.9059,176731200],["1991-04-15",0.8953,0.965,0.8869,0.9608,88819200],["1991-04-16",0.9608,0.9671,0.9291,0.9481,81331200],["1991-04-17",0.9629,0.9925,0.9386,0.9418,128383200],["1991-04-18",0.9397,0.946,0.9122,0.9291,88084800],["1991-04-19",0.8974,0.9249,0.8869,0.9059,96588000],["1991-04-22",0.8953,0.8974,0.8594,0.8626,139708800],["1991-04-23",0.8637,0.87,0.8489,0.8584,103910400],["1991-04-24",0.8573,0.8848,0.8489,0.87,82130400],["1991-04-25",0.8658,0.8763,0.8489,0.851,65707200],["1991-04-26",0.8468,0.8637,0.8341,0.851,88372800],["1991-04-29",0.8552,0.8573,0.8256,0.8256,71258400],["1991-04-30",0.8256,0.8383,0.8109,0.8362,115178400],["1991-05-01",0.832,0.851,0.8193,0.851,111628800],["1991-05-02",0.8552,0.8658,0.8468,0.8489,66888000],["1991-05-03",0.8489,0.8552,0.8425,0.8552,23047200],["1991-05-06",0.8489,0.8721,0.8468,0.8679,44755200],["1991-05-07",0.8721,0.8763,0.8552,0.8552,50904000],["1991-05-08",0.8531,0.8721,0.8468,0.87,57592800],["1991-05-09",0.8721,0.8953,0.8679,0.8932,76298400],["1991-05-10",0.8974,0.9038,0.8615,0.8679,52070400],["1991-05-13",0.8721,0.8763,0.8552,0.871,68745600],["1991-05-14",0.8668,0.8721,0.851,0.8552,58816800],["1991-05-15",0.8468,0.8489,0.8161,0.8278,111160800],["1991-05-16",0.8383,0.8446,0.832,0.8394,70243200],["1991-05-17",0.8362,0.8404,0.8278,0.8383,44812800],["1991-05-20",0.8404,0.8446,0.8256,0.8373,65937600],["1991-05-21",0.8425,0.8721,0.8404,0.8615,83570400],["1991-05-22",0.8679,0.9017,0.8637,0.9017,88783200],["1991-05-23",0.9038,0.927,0.9038,0.9249,67752000],["1991-05-24",0.9291,0.9502,0.9249,0.9291,67932000],["1991-05-28",0.9333,0.9439,0.9291,0.9354,43941600],["1991-05-29",0.9397,0.946,0.927,0.9312,64202400],["1991-05-30",0.9302,0.9439,0.9207,0.9312,61833600],["1991-05-31",0.9333,0.9376,0.9122,0.927,81784800],["1991-06-03",0.9249,0.9481,0.9207,0.946,46951200],["1991-06-04",0.946,0.9587,0.9333,0.9545,35035200],["1991-06-05",0.9502,0.965,0.946,0.946,41385600],["1991-06-06",0.9523,0.9545,0.9333,0.9386,32680800],["1991-06-07",0.927,0.9312,0.9186,0.9312,51984000],["1991-06-10",0.9312,0.9376,0.927,0.9333,29498400],["1991-06-11",0.9376,0.9545,0.9333,0.9344,41846400],["1991-06-12",0.9354,0.9481,0.9312,0.9386,51069600],["1991-06-13",0.9376,0.9481,0.9333,0.9376,38001600],["1991-06-14",0.9397,0.9608,0.9376,0.9587,46360800],["1991-06-17",0.9608,0.9692,0.9502,0.9587,29419200],["1991-06-18",0.9566,0.9587,0.927,0.9418,46850400],["1991-06-19",0.927,0.927,0.87,0.8732,157039200],["1991-06-20",0.8531,0.8594,0.8362,0.851,187999200],["1991-06-21",0.8552,0.87,0.8552,0.8637,67680000],["1991-06-24",0.8531,0.8573,0.8235,0.8288,79696800],["1991-06-25",0.8383,0.8468,0.8278,0.8341,97228800],["1991-06-26",0.8362,0.8573,0.8299,0.851,96638400],["1991-06-27",0.8584,0.8647,0.8457,0.8615,56510400],["1991-06-28",0.8584,0.871,0.8299,0.8631,61526400],["1991-07-01",0.871,0.9075,0.8584,0.9043,72388800],["1991-07-02",0.9027,0.9154,0.8615,0.8631,43920000],["1991-07-03",0.8172,0.8235,0.7824,0.8109,191630400],["1991-07-05",0.8077,0.8077,0.7792,0.7824,78758400],["1991-07-08",0.7697,0.852,0.7665,0.8489,109185600],["1991-07-09",0.8552,0.871,0.8425,0.86,76948800],["1991-07-10",0.8647,0.871,0.8235,0.8267,67310400],["1991-07-11",0.833,0.8457,0.8235,0.8394,51148800],["1991-07-12",0.8489,0.8679,0.8362,0.8615,35174400],["1991-07-15",0.871,0.8901,0.8679,0.8853,36763200],["1991-07-16",0.8869,0.8869,0.8552,0.8552,42734400],["1991-07-17",0.833,0.8584,0.8235,0.8584,40526400],["1991-07-18",0.8615,0.8774,0.8457,0.8489,25656000],["1991-07-19",0.8552,0.8615,0.8362,0.8584,24441600],["1991-07-22",0.8457,0.871,0.8425,0.8552,35136000],["1991-07-23",0.8615,0.8647,0.8425,0.8425,35596800],["1991-07-24",0.8489,0.852,0.8235,0.8299,54321600],["1991-07-25",0.8489,0.8615,0.8346,0.8362,90211200],["1991-07-26",0.8489,0.9091,0.8457,0.8996,149294400],["1991-07-29",0.8996,0.9027,0.871,0.89,136468800],["1991-07-30",0.8932,0.9249,0.8837,0.9217,78038400],["1991-07-31",0.9249,0.9376,0.9217,0.9312,111628800],["1991-08-01",0.9344,0.9376,0.9249,0.9281,53942400],["1991-08-02",0.9344,0.9471,0.9281,0.9281,81369600],["1991-08-05",0.9281,0.9281,0.9091,0.9154,28252800],["1991-08-06",0.9154,0.9502,0.9154,0.9439,53097600],["1991-08-07",0.9471,0.9692,0.9439,0.9629,69235200],["1991-08-08",0.9629,1.0041,0.9629,1.0009,91852800],["1991-08-09",0.9977,1.0389,0.9914,1.0231,114806400],["1991-08-12",1.0104,1.0611,1.0104,1.0516,56899200],["1991-08-13",1.0611,1.0611,1.0421,1.0453,94497600],["1991-08-14",1.0484,1.0579,1.0389,1.0453,67008000],["1991-08-15",1.0453,1.0548,1.0262,1.0326,45460800],["1991-08-16",1.0231,1.0437,1.0167,1.0358,52075200],["1991-08-19",0.9819,1.0294,0.9756,1.0167,85425600],["1991-08-20",1.0215,1.0373,1.0136,1.0199,57326400],["1991-08-21",1.0389,1.0706,1.0358,1.0643,73214400],["1991-08-22",1.0674,1.0801,1.0548,1.0643,43627200],["1991-08-23",1.0643,1.0959,1.0643,1.0801,43161600],["1991-08-26",1.0738,1.0801,1.0579,1.0801,44136000],["1991-08-27",1.0738,1.0769,1.0643,1.0738,34204800],["1991-08-28",1.0738,1.0991,1.0706,1.0848,41558400],["1991-08-29",1.0896,1.0959,1.0769,1.0864,27974400],["1991-08-30",1.0864,1.0928,1.0706,1.0801,22032000],["1991-09-03",1.0769,1.0769,1.0453,1.0532,33494400],["1991-09-04",1.0548,1.0579,1.0262,1.0468,38467200],["1991-09-05",1.0516,1.0516,1.0136,1.0199,58459200],["1991-09-06",1.0262,1.0421,1.0167,1.0231,50788800],["1991-09-09",1.0231,1.0326,1.0167,1.0231,31915200],["1991-09-10",1.0389,1.0453,1.0136,1.0136,65937600],["1991-09-11",1.0199,1.0421,1.0199,1.0389,64032000],["1991-09-12",1.0516,1.0864,1.0516,1.0848,53808000],["1991-09-13",1.0833,1.0864,1.0453,1.0516,51360000],["1991-09-16",1.0516,1.0579,1.0421,1.0516,21686400],["1991-09-17",1.0484,1.0738,1.0389,1.0706,23366400],["1991-09-18",1.0643,1.0833,1.0611,1.0738,26942400],["1991-09-19",1.0769,1.1054,1.0738,1.0928,51364800],["1991-09-20",1.0991,1.1023,1.0896,1.0959,30316800],["1991-09-23",1.0928,1.0959,1.0706,1.0753,49771200],["1991-09-24",1.0801,1.1181,1.0801,1.1149,47625600],["1991-09-25",1.1149,1.1197,1.0959,1.1118,25766400],["1991-09-26",1.1086,1.1403,1.1054,1.1308,48000000],["1991-09-27",1.1339,1.1339,1.1118,1.1181,33273600],["1991-09-30",1.1181,1.1339,1.1023,1.1276,27700800],["1991-10-01",1.1276,1.1308,1.1149,1.126,19627200],["1991-10-02",1.1213,1.1466,1.0928,1.1023,67219200],["1991-10-03",1.0959,1.1181,1.0928,1.1086,34632000],["1991-10-04",1.1149,1.1276,1.1086,1.1165,26457600],["1991-10-07",1.1054,1.126,1.0991,1.1213,27187200],["1991-10-08",1.1149,1.1339,1.1149,1.1308,37708800],["1991-10-09",1.1339,1.1561,1.1308,1.1339,60931200],["1991-10-10",1.1466,1.1466,1.1213,1.1371,42048000],["1991-10-11",1.1498,1.1529,1.1118,1.1355,69921600],["1991-10-14",1.1403,1.1688,1.1403,1.1688,50625600],["1991-10-15",1.1688,1.1688,1.1498,1.1577,57854400],["1991-10-16",1.1593,1.1593,1.1387,1.1498,100200000],["1991-10-17",1.1498,1.1498,1.1213,1.1308,95563200],["1991-10-18",1.1403,1.1561,1.1371,1.1403,37843200],["1991-10-21",1.1403,1.1593,1.1371,1.1529,28704000],["1991-10-22",1.1593,1.1751,1.1561,1.1577,32496000],["1991-10-23",1.1624,1.1656,1.1371,1.1434,36724800],["1991-10-24",1.1466,1.1466,1.1308,1.1434,26942400],["1991-10-25",1.1434,1.1498,1.1308,1.1339,28080000],["1991-10-28",1.1339,1.1434,1.1118,1.1434,37953600],["1991-10-29",1.1434,1.1498,1.1371,1.1498,36523200],["1991-10-30",1.1498,1.2005,1.1498,1.1973,65592000],["1991-10-31",1.1973,1.2068,1.1815,1.1894,41092800],["1991-11-01",1.1846,1.1878,1.1656,1.1735,34296000],["1991-11-04",1.1688,1.172,1.1498,1.1529,28838400],["1991-11-05",1.1561,1.1973,1.1529,1.1878,51739200],["1991-11-06",1.191,1.21,1.1815,1.2068,38308800],["1991-11-07",1.21,1.2131,1.1973,1.2005,20894400],["1991-11-08",1.2036,1.2258,1.2036,1.2068,36494400],["1991-11-11",1.2163,1.2416,1.2115,1.2353,40564800],["1991-11-12",1.2448,1.2765,1.2416,1.2654,80035200],["1991-11-13",1.2606,1.2891,1.2511,1.2796,57523200],["1991-11-14",1.286,1.286,1.2511,1.2575,44371200],["1991-11-15",1.2543,1.2733,1.2005,1.2036,71592000],["1991-11-18",1.2068,1.2385,1.2036,1.2321,72432000],["1991-11-19",1.2195,1.2337,1.1941,1.2195,71976000],["1991-11-20",1.229,1.2353,1.2163,1.2226,36441600],["1991-11-21",1.2195,1.2321,1.2131,1.2321,35558400],["1991-11-22",1.229,1.2353,1.2068,1.2163,38102400],["1991-11-25",1.2131,1.229,1.2068,1.2115,33724800],["1991-11-26",1.2179,1.2195,1.1751,1.1973,58809600],["1991-11-27",1.1941,1.21,1.191,1.2068,15009600],["1991-11-29",1.2005,1.2385,1.2005,1.2321,20524800],["1991-12-02",1.2195,1.286,1.2163,1.2828,55852800],["1991-12-03",1.2796,1.3018,1.2606,1.2844,64996800],["1991-12-04",1.2891,1.305,1.267,1.2923,36297600],["1991-12-05",1.2891,1.2955,1.2765,1.2891,24892800],["1991-12-06",1.286,1.3335,1.2796,1.3208,51580800],["1991-12-09",1.3082,1.3145,1.2828,1.2923,57720000],["1991-12-10",1.2923,1.2923,1.267,1.2891,46252800],["1991-12-11",1.2939,1.3018,1.2606,1.2765,39134400],["1991-12-12",1.2796,1.3082,1.2733,1.2923,36979200],["1991-12-13",1.2955,1.3018,1.286,1.2923,26193600],["1991-12-16",1.2923,1.2955,1.2765,1.2939,27225600],["1991-12-17",1.2923,1.3113,1.2701,1.2907,27480000],["1991-12-18",1.2923,1.3082,1.2828,1.3034,33561600],["1991-12-19",1.2971,1.3082,1.2828,1.3018,38116800],["1991-12-20",1.3177,1.3303,1.2955,1.3082,35356800],["1991-12-23",1.3082,1.3525,1.2986,1.3525,46113600],["1991-12-24",1.3525,1.362,1.343,1.3462,23995200],["1991-12-26",1.3462,1.3715,1.3398,1.3667,24326400],["1991-12-27",1.3715,1.4127,1.3652,1.3984,36657600],["1991-12-30",1.4,1.4095,1.3873,1.4032,35524800],["1991-12-31",1.4032,1.419,1.3778,1.4095,40512000],["1992-01-02",1.4032,1.4539,1.3873,1.4444,74265600],["1992-01-03",1.4444,1.4475,1.4158,1.4317,38246400],["1992-01-06",1.4348,1.4919,1.4238,1.476,63057600],["1992-01-07",1.476,1.5235,1.4665,1.5204,64363200],["1992-01-08",1.5077,1.5932,1.5045,1.5742,90763200],["1992-01-09",1.5742,1.6344,1.571,1.6122,88348800],["1992-01-10",1.6091,1.6186,1.571,1.5869,64641600],["1992-01-13",1.571,1.6328,1.5552,1.6106,52804800],["1992-01-14",1.6154,1.6281,1.5964,1.6249,44006400],["1992-01-15",1.6312,1.6882,1.6249,1.6661,65294400],["1992-01-16",1.6629,1.6724,1.6154,1.6186,58761600],["1992-01-17",1.6186,1.6407,1.5679,1.6027,85027200],["1992-01-20",1.6122,1.6122,1.552,1.552,58862400],["1992-01-21",1.5489,1.5584,1.4697,1.5125,120019200],["1992-01-22",1.5204,1.5901,1.5077,1.5901,56131200],["1992-01-23",1.5901,1.6391,1.5679,1.5837,75590400],["1992-01-24",1.5774,1.5901,1.571,1.579,37756800],["1992-01-27",1.5806,1.5901,1.5267,1.5283,46233600],["1992-01-28",1.533,1.5425,1.4697,1.5299,95539200],["1992-01-29",1.552,1.5932,1.5425,1.5774,97344000],["1992-01-30",1.5774,1.5806,1.5394,1.5647,41923200],["1992-01-31",1.5647,1.5679,1.5172,1.5235,49948800],["1992-02-03",1.4982,1.5901,1.4887,1.5837,80265600],["1992-02-04",1.5869,1.5964,1.552,1.5774,58440000],["1992-02-05",1.5806,1.6281,1.5647,1.6122,71212800],["1992-02-06",1.6027,1.6344,1.5932,1.5996,62356800],["1992-02-07",1.5996,1.6154,1.571,1.5932,36499200],["1992-02-10",1.5916,1.5964,1.5457,1.5774,41371200],["1992-02-11",1.5742,1.5806,1.5394,1.552,41078400],["1992-02-12",1.5029,1.6059,1.5029,1.5932,83342400],["1992-02-13",1.5901,1.6027,1.5394,1.552,97358400],["1992-02-14",1.5489,1.552,1.495,1.5014,82632000],["1992-02-18",1.5109,1.5489,1.495,1.4982,73694400],["1992-02-19",1.495,1.495,1.438,1.4586,145372800],["1992-02-20",1.4697,1.5109,1.4665,1.4887,74323200],["1992-02-21",1.4824,1.5014,1.4412,1.4507,91118400],["1992-02-24",1.4507,1.476,1.4317,1.4554,59049600],["1992-02-25",1.457,1.476,1.4348,1.4665,57388800],["1992-02-26",1.4697,1.5457,1.4697,1.5457,100670400],["1992-02-27",1.5552,1.5869,1.5552,1.5821,79579200],["1992-02-28",1.5837,1.6027,1.5489,1.5647,58276800],["1992-03-02",1.5679,1.5932,1.5425,1.5584,34876800],["1992-03-03",1.5647,1.5869,1.552,1.5615,27734400],["1992-03-04",1.5615,1.5742,1.5425,1.552,33086400],["1992-03-05",1.552,1.5615,1.5109,1.5362,55689600],["1992-03-06",1.5299,1.5457,1.4792,1.4982,61867200],["1992-03-09",1.5045,1.5267,1.4982,1.5077,30427200],["1992-03-10",1.514,1.5552,1.5109,1.5425,45480000],["1992-03-11",1.5489,1.5615,1.5109,1.5235,39532800],["1992-03-12",1.5235,1.5394,1.5014,1.5346,50025600],["1992-03-13",1.552,1.5584,1.5267,1.533,36763200],["1992-03-16",1.533,1.5742,1.5267,1.5742,55132800],["1992-03-17",1.5885,1.6312,1.5806,1.6217,94473600],["1992-03-18",1.6281,1.6344,1.5964,1.6011,69230400],["1992-03-19",1.6091,1.6502,1.5996,1.6154,111576000],["1992-03-20",1.6154,1.6344,1.6154,1.6281,35774400],["1992-03-23",1.6281,1.6376,1.6186,1.6281,37843200],["1992-03-24",1.6344,1.6455,1.6027,1.6154,70228800],["1992-03-25",1.6154,1.6376,1.6091,1.6281,36739200],["1992-03-26",1.6312,1.6344,1.5742,1.5837,60403200],["1992-03-27",1.5774,1.5837,1.514,1.5362,89971200],["1992-03-30",1.5394,1.5457,1.5204,1.5204,40713600],["1992-03-31",1.5267,1.5457,1.4919,1.5014,86702400],["1992-04-01",1.4855,1.5299,1.4824,1.5267,74203200],["1992-04-02",1.5267,1.5394,1.4792,1.4824,56918400],["1992-04-03",1.4887,1.5109,1.4792,1.4887,59534400],["1992-04-06",1.4919,1.541,1.4919,1.5362,40123200],["1992-04-07",1.5457,1.552,1.4665,1.4697,72758400],["1992-04-08",1.4665,1.4887,1.4348,1.4855,105388800],["1992-04-09",1.4982,1.5235,1.4776,1.5204,70008000],["1992-04-10",1.5362,1.5457,1.4444,1.4697,126446400],["1992-04-13",1.4792,1.4966,1.4475,1.4887,45552000],["1992-04-14",1.4982,1.5235,1.476,1.4824,72806400],["1992-04-15",1.6312,1.6376,1.6027,1.6328,223305600],["1992-04-16",1.6344,1.6344,1.6091,1.617,66393600],["1992-04-20",1.5774,1.5837,1.4634,1.4966,226118400],["1992-04-21",1.4982,1.5014,1.4634,1.4713,99244800],["1992-04-22",1.476,1.5014,1.4507,1.4903,61790400],["1992-04-23",1.5014,1.5077,1.4222,1.4665,115334400],["1992-04-24",1.4697,1.4792,1.419,1.4222,90393600],["1992-04-27",1.4253,1.476,1.4253,1.4348,99585600],["1992-04-28",1.4412,1.4507,1.3557,1.381,199876800],["1992-04-29",1.3873,1.4127,1.3715,1.4111,137308800],["1992-04-30",1.419,1.4285,1.3905,1.3968,95870400],["1992-05-01",1.4,1.4444,1.3968,1.4412,62083200],["1992-05-04",1.438,1.4697,1.4253,1.4444,73920000],["1992-05-05",1.4412,1.4887,1.4348,1.476,59246400],["1992-05-06",1.4824,1.4855,1.4634,1.4697,50016000],["1992-05-07",1.4697,1.476,1.4475,1.457,40579200],["1992-05-08",1.4697,1.4824,1.4348,1.4507,59822400],["1992-05-11",1.4539,1.4602,1.4348,1.4444,41112000],["1992-05-12",1.4539,1.4602,1.4285,1.4475,49905600],["1992-05-13",1.4412,1.4475,1.4063,1.4285,64320000],["1992-05-14",1.4285,1.4317,1.3842,1.4032,72307200],["1992-05-15",1.3968,1.4127,1.3873,1.3937,40814400],["1992-05-18",1.4032,1.438,1.4,1.4285,37526400],["1992-05-19",1.4348,1.4507,1.4348,1.4507,51240000],["1992-05-20",1.4507,1.4824,1.4507,1.4792,58800000],["1992-05-21",1.4824,1.4824,1.4602,1.4776,48566400],["1992-05-22",1.4824,1.4824,1.457,1.4665,36969600],["1992-05-26",1.4697,1.4824,1.457,1.4634,38217600],["1992-05-27",1.4665,1.4729,1.4539,1.457,31166400],["1992-05-28",1.4539,1.514,1.4507,1.5077,62702400],["1992-05-29",1.5172,1.5489,1.514,1.533,89918400],["1992-06-01",1.5267,1.5742,1.5204,1.5742,68529600],["1992-06-02",1.5742,1.5774,1.5489,1.5568,42585600],["1992-06-03",1.552,1.5742,1.552,1.5584,28190400],["1992-06-04",1.5615,1.5647,1.552,1.5536,41755200],["1992-06-05",1.552,1.5584,1.5299,1.533,40939200],["1992-06-08",1.5299,1.533,1.4982,1.4982,40228800],["1992-06-09",1.5014,1.5077,1.4444,1.457,84604800],["1992-06-10",1.4602,1.4634,1.419,1.4253,65457600],["1992-06-11",1.4253,1.4602,1.362,1.3683,130732800],["1992-06-12",1.3968,1.4317,1.3794,1.4253,138028800],["1992-06-15",1.4253,1.4824,1.4253,1.4396,54940800],["1992-06-16",1.4348,1.4539,1.3778,1.3826,57376000],["1992-06-17",1.3778,1.3921,1.3588,1.3755,70032000],["1992-06-18",1.3873,1.4206,1.3493,1.3731,53356800],["1992-06-19",1.3968,1.4111,1.3826,1.3968,43110400],["1992-06-22",1.3921,1.4158,1.3588,1.4111,54080000],["1992-06-23",1.4206,1.4396,1.3826,1.3968,57420800],["1992-06-24",1.4016,1.4016,1.3636,1.3731,34096000],["1992-06-25",1.3731,1.3731,1.2638,1.3303,165340800],["1992-06-26",1.3208,1.3256,1.2496,1.2686,140982400],["1992-06-29",1.3018,1.3826,1.2971,1.3731,90963200],["1992-06-30",1.3826,1.3873,1.3208,1.3303,74048000],["1992-07-01",1.3351,1.3826,1.3208,1.3707,45136000],["1992-07-02",1.3826,1.3873,1.3066,1.3279,80563200],["1992-07-06",1.3303,1.3351,1.2876,1.3208,36224000],["1992-07-07",1.3256,1.3256,1.2781,1.2923,54396800],["1992-07-08",1.2923,1.3113,1.2448,1.3042,93417600],["1992-07-09",1.3113,1.3446,1.2971,1.3113,61174400],["1992-07-10",1.3161,1.3303,1.2852,1.3208,28905600],["1992-07-13",1.3256,1.3541,1.3018,1.3303,35113600],["1992-07-14",1.3398,1.3588,1.3351,1.3517,41116800],["1992-07-15",1.3636,1.3921,1.3493,1.3588,80172800],["1992-07-16",1.3493,1.3731,1.3446,1.3731,42291200],["1992-07-17",1.3636,1.3683,1.3256,1.3351,59865600],["1992-07-20",1.3208,1.3351,1.3018,1.3161,48707200],["1992-07-21",1.3303,1.3826,1.3208,1.3636,45907200],["1992-07-22",1.3636,1.3636,1.3208,1.3303,59008000],["1992-07-23",1.3256,1.3731,1.3066,1.3493,68441600],["1992-07-24",1.3517,1.4016,1.3493,1.3826,76259200],["1992-07-27",1.3826,1.3968,1.3731,1.3873,30512000],["1992-07-28",1.3968,1.4158,1.3826,1.4063,45363200],["1992-07-29",1.4158,1.4206,1.3683,1.4063,145273600],["1992-07-30",1.3968,1.4158,1.3873,1.3897,32035200],["1992-07-31",1.3968,1.3968,1.3731,1.3826,35312000],["1992-08-03",1.3826,1.4111,1.3683,1.4016,31516800],["1992-08-04",1.4063,1.4158,1.3968,1.404,31430400],["1992-08-05",1.4016,1.4016,1.3541,1.3683,60150400],["1992-08-06",1.3588,1.3683,1.3351,1.3588,3705600],["1992-08-07",1.3588,1.4016,1.3398,1.3446,55008000],["1992-08-10",1.3493,1.3778,1.3446,1.347,42067200],["1992-08-11",1.3541,1.366,1.3303,1.3565,33436800],["1992-08-12",1.3636,1.3778,1.3446,1.3493,30441600],["1992-08-13",1.3541,1.3636,1.3398,1.347,28227200],["1992-08-14",1.3493,1.3636,1.3446,1.3493,33942400],["1992-08-17",1.3446,1.3493,1.3208,1.3208,63318400],["1992-08-18",1.3113,1.3446,1.2923,1.3208,66313600],["1992-08-19",1.3208,1.3398,1.3066,1.3161,27433600],["1992-08-20",1.3208,1.3446,1.3113,1.3375,36534400],["1992-08-21",1.3398,1.347,1.3113,1.3256,52710400],["1992-08-24",1.3232,1.3303,1.3066,1.3113,42800000],["1992-08-25",1.3066,1.3446,1.3018,1.3375,37123200],["1992-08-26",1.3351,1.3731,1.3351,1.3612,50016000],["1992-08-27",1.3683,1.4063,1.3683,1.3992,88028800],["1992-08-28",1.3968,1.4158,1.3968,1.4135,49468800],["1992-08-31",1.4111,1.4253,1.3968,1.4158,25651200],["1992-09-01",1.4063,1.4182,1.3921,1.4158,30825600],["1992-09-02",1.4158,1.4396,1.4016,1.4325,61955200],["1992-09-03",1.4396,1.4681,1.4348,1.4562,85296000],["1992-09-04",1.4491,1.4539,1.4348,1.4444,28585600],["1992-09-08",1.4444,1.461,1.4301,1.4586,49376000],["1992-09-09",1.4586,1.4895,1.4539,1.4847,60982400],["1992-09-10",1.4871,1.5014,1.4729,1.5014,53302400],["1992-09-11",1.4919,1.5061,1.4824,1.4966,30796800],["1992-09-14",1.5156,1.5584,1.5156,1.5536,95100800],["1992-09-15",1.5489,1.5536,1.5204,1.5441,44614400],["1992-09-16",1.5156,1.5536,1.5109,1.5275,35708800],["1992-09-17",1.5299,1.5489,1.5251,1.5417,23590400],["1992-09-18",1.5441,1.5489,1.4895,1.518,71683200],["1992-09-21",1.4966,1.5109,1.4871,1.5037,31811200],["1992-09-22",1.5014,1.5037,1.4729,1.4776,30777600],["1992-09-23",1.4776,1.5156,1.4729,1.5037,37654400],["1992-09-24",1.5061,1.5299,1.5061,1.5251,36953600],["1992-09-25",1.5251,1.5275,1.4444,1.4966,41817600],["1992-09-28",1.4539,1.4871,1.4491,1.4634,52854400],["1992-09-29",1.4634,1.5014,1.4634,1.4966,39392000],["1992-09-30",1.5156,1.5299,1.4966,1.5299,59843200],["1992-10-01",1.5204,1.5394,1.5109,1.5132,47804800],["1992-10-02",1.5061,1.5156,1.4824,1.4966,36803200],["1992-10-05",1.4919,1.5536,1.4396,1.5536,71347200],["1992-10-06",1.5631,1.5869,1.5441,1.5679,74316800],["1992-10-07",1.5679,1.6011,1.5394,1.5417,58153600],["1992-10-08",1.5631,1.6059,1.5536,1.5845,59532800],["1992-10-09",1.5869,1.5869,1.5489,1.5655,40182400],["1992-10-12",1.5774,1.5964,1.5726,1.594,34700800],["1992-10-13",1.6106,1.6225,1.5821,1.6011,86643200],["1992-10-14",1.6035,1.6154,1.5774,1.5869,47456000],["1992-10-15",1.5821,1.6106,1.5726,1.6059,35942400],["1992-10-16",1.6106,1.6249,1.5916,1.6225,47644800],["1992-10-19",1.6154,1.6772,1.6154,1.67,83280000],["1992-10-20",1.6772,1.7057,1.6534,1.67,84150400],["1992-10-21",1.6772,1.7104,1.6677,1.7104,60396800],["1992-10-22",1.7104,1.7152,1.6772,1.7057,49174400],["1992-10-23",1.7152,1.7152,1.6772,1.6843,46006400],["1992-10-26",1.6819,1.7152,1.6677,1.7104,40121600],["1992-10-27",1.7104,1.7152,1.6629,1.6724,49116800],["1992-10-28",1.6772,1.6867,1.6582,1.6819,36172800],["1992-10-29",1.6867,1.7104,1.6819,1.7104,32774400],["1992-10-30",1.708,1.7104,1.6819,1.6867,24998400],["1992-11-02",1.6914,1.7104,1.6677,1.7033,31091200],["1992-11-03",1.7009,1.7057,1.6653,1.6772,35267200],["1992-11-04",1.6772,1.7057,1.6724,1.6819,23657600],["1992-11-05",1.6914,1.7532,1.6772,1.746,90361600],["1992-11-06",1.7437,1.7722,1.7342,1.7627,61155200],["1992-11-09",1.7627,1.7627,1.7199,1.746,54796800],["1992-11-10",1.7484,1.7722,1.7389,1.7651,38710400],["1992-11-11",1.7627,1.8054,1.7532,1.7817,60748800],["1992-11-12",1.7817,1.7912,1.7484,1.7769,46960000],["1992-11-13",1.7769,1.7817,1.7579,1.7722,25811200],["1992-11-16",1.7674,1.7769,1.7532,1.7627,19312000],["1992-11-17",1.7651,1.7864,1.6962,1.7104,56649600],["1992-11-18",1.7199,1.7579,1.708,1.7484,33273600],["1992-11-19",1.7532,1.8054,1.7532,1.7864,46857600],["1992-11-20",1.7864,1.8054,1.7817,1.8054,41113600],["1992-11-23",1.7152,1.7437,1.6582,1.6819,309884800],["1992-11-24",1.7342,1.7627,1.6962,1.7389,145513600],["1992-11-25",1.7484,1.7579,1.7152,1.7318,53152000],["1992-11-27",1.7389,1.7579,1.7294,1.7437,17593600],["1992-11-30",1.7579,1.7722,1.7437,1.7698,35251200],["1992-12-01",1.7627,1.7769,1.7484,1.7698,33593600],["1992-12-02",1.7674,1.7769,1.7199,1.7247,49881600],["1992-12-03",1.7247,1.7579,1.7199,1.7413,26048000],["1992-12-04",1.7389,1.7579,1.7342,1.7437,23548800],["1992-12-07",1.7484,1.7769,1.7294,1.7746,46422400],["1992-12-08",1.7817,1.7864,1.7389,1.7579,26908800],["1992-12-09",1.7437,1.7722,1.7342,1.7484,26048000],["1992-12-10",1.7104,1.7437,1.6819,1.6914,89296000],["1992-12-11",1.6819,1.6914,1.6296,1.6415,112934400],["1992-12-14",1.6487,1.6772,1.6439,1.6558,51286400],["1992-12-15",1.6582,1.6677,1.6249,1.6415,45289600],["1992-12-16",1.6439,1.6772,1.6201,1.6534,73792000],["1992-12-17",1.6582,1.7152,1.6534,1.7104,51859200],["1992-12-18",1.6914,1.7152,1.6819,1.7104,74387200],["1992-12-21",1.7057,1.7484,1.6962,1.7199,64928000],["1992-12-22",1.7294,1.7389,1.6534,1.6677,56928000],["1992-12-23",1.6724,1.6772,1.6344,1.6582,59974400],["1992-12-24",1.6582,1.6582,1.6344,1.6582,32723200],["1992-12-28",1.6582,1.6677,1.6344,1.6629,45731200],["1992-12-29",1.6582,1.6629,1.6391,1.6439,60035200],["1992-12-30",1.6487,1.6534,1.6201,1.632,50860800],["1992-12-31",1.6344,1.6391,1.6201,1.6225,30851200],["1993-01-04",1.6154,1.6296,1.6059,1.6178,72646400],["1993-01-05",1.6154,1.6487,1.6106,1.6439,71529600],["1993-01-06",1.6534,1.6962,1.6487,1.6914,87440000],["1993-01-07",1.6914,1.708,1.6534,1.6582,58748800],["1993-01-08",1.6582,1.6772,1.6391,1.6558,43977600],["1993-01-11",1.6582,1.6962,1.6391,1.6938,58348800],["1993-01-12",1.6914,1.7342,1.6867,1.7057,85129600],["1993-01-13",1.7009,1.7532,1.6772,1.7342,83696000],["1993-01-14",1.7532,1.7864,1.7199,1.7342,121264000],["1993-01-15",1.6629,1.7294,1.6534,1.7057,181958400],["1993-01-18",1.7009,1.7057,1.6772,1.6962,50611200],["1993-01-19",1.6914,1.6962,1.6772,1.6795,52960000],["1993-01-20",1.6819,1.6914,1.6677,1.6795,47968000],["1993-01-21",1.6677,1.7104,1.6487,1.7009,73363200],["1993-01-22",1.7057,1.7152,1.6867,1.6985,49088000],["1993-01-25",1.6962,1.7152,1.6677,1.6819,49609600],["1993-01-26",1.6819,1.7104,1.6629,1.6724,42345600],["1993-01-27",1.6629,1.6677,1.6249,1.6391,64192000],["1993-01-28",1.6391,1.6558,1.6106,1.6534,77030400],["1993-01-29",1.6629,1.6724,1.6296,1.6439,39424000],["1993-02-01",1.6391,1.6724,1.6249,1.6629,42854400],["1993-02-02",1.6605,1.7009,1.6582,1.6914,70371200],["1993-02-03",1.7009,1.7152,1.6724,1.6795,71728000],["1993-02-04",1.6677,1.6677,1.6059,1.6154,124214400],["1993-02-05",1.6106,1.7009,1.5631,1.6914,177216000],["1993-02-08",1.6819,1.6914,1.6154,1.6296,92665600],["1993-02-09",1.6487,1.6582,1.5869,1.594,64550400],["1993-02-10",1.6059,1.6391,1.5964,1.6249,39193600],["1993-02-11",1.6391,1.6439,1.6106,1.6201,31635200],["1993-02-12",1.6201,1.6201,1.5821,1.5893,34752000],["1993-02-16",1.575,1.5916,1.5156,1.5227,91180800],["1993-02-17",1.5394,1.5441,1.4681,1.5251,121913600],["1993-02-18",1.5441,1.5726,1.5014,1.5513,138553600],["1993-02-19",1.556,1.5584,1.5109,1.5156,97094400],["1993-02-22",1.5156,1.5394,1.4586,1.4586,76256000],["1993-02-23",1.4824,1.5299,1.4586,1.5109,105974400],["1993-02-24",1.5014,1.5964,1.4966,1.594,77548800],["1993-02-25",1.5679,1.6154,1.5679,1.6035,60806400],["1993-02-26",1.6011,1.6154,1.5774,1.5845,29833600],["1993-03-01",1.5916,1.5916,1.5441,1.5489,26432000],["1993-03-02",1.5536,1.6106,1.5441,1.6083,38380800],["1993-03-03",1.6106,1.6249,1.5869,1.6106,42352000],["1993-03-04",1.6106,1.6106,1.5536,1.5916,56659200],["1993-03-05",1.5869,1.6154,1.5679,1.5726,35724800],["1993-03-08",1.5703,1.6059,1.5584,1.5893,48022400],["1993-03-09",1.5964,1.6154,1.5916,1.6011,41312000],["1993-03-10",1.6059,1.6296,1.5869,1.6154,26592000],["1993-03-11",1.6201,1.6677,1.6154,1.6439,57779200],["1993-03-12",1.6344,1.6962,1.6201,1.6914,73580800],["1993-03-15",1.6962,1.6962,1.6534,1.6653,35347200],["1993-03-16",1.6772,1.6867,1.6534,1.6677,36336000],["1993-03-17",1.6487,1.6629,1.6201,1.6225,39644800],["1993-03-18",1.6296,1.6487,1.6154,1.6201,34406400],["1993-03-19",1.6296,1.6296,1.5964,1.6011,45404800],["1993-03-22",1.5821,1.5964,1.5679,1.5845,34083200],["1993-03-23",1.5869,1.6154,1.5774,1.5798,34409600],["1993-03-24",1.5821,1.6487,1.5774,1.6391,50576000],["1993-03-25",1.6439,1.6772,1.6415,1.6605,43833600],["1993-03-26",1.6724,1.6772,1.6344,1.6463,28380800],["1993-03-29",1.6487,1.6819,1.6487,1.6534,48262400],["1993-03-30",1.6819,1.7342,1.6582,1.7294,140777600],["1993-03-31",1.7342,1.7912,1.7247,1.7579,179660800],["1993-04-01",1.7579,1.8007,1.7579,1.7674,100412800],["1993-04-02",1.7437,1.7484,1.7057,1.7057,73251200],["1993-04-05",1.6867,1.7532,1.6724,1.7389,61187200],["1993-04-06",1.7437,1.7674,1.6962,1.7057,55699200],["1993-04-07",1.7104,1.7199,1.6962,1.7152,39417600],["1993-04-08",1.7104,1.7152,1.6772,1.6914,40185600],["1993-04-12",1.6867,1.7342,1.6819,1.7128,48976000],["1993-04-13",1.7152,1.7532,1.6867,1.689,53337600],["1993-04-14",1.6914,1.7152,1.6677,1.6914,38592000],["1993-04-15",1.6724,1.708,1.6344,1.6558,109152000],["1993-04-16",1.6582,1.6677,1.6249,1.6534,49600000],["1993-04-19",1.6534,1.6582,1.6154,1.6534,45673600],["1993-04-20",1.6487,1.6629,1.6154,1.6487,46009600],["1993-04-21",1.6487,1.6487,1.6011,1.613,92528000],["1993-04-22",1.6059,1.6154,1.575,1.5821,79872000],["1993-04-23",1.5774,1.5821,1.5346,1.5465,89296000],["1993-04-26",1.5489,1.5679,1.5156,1.5275,65376000],["1993-04-27",1.5299,1.5726,1.5251,1.5679,58208000],["1993-04-28",1.5774,1.6344,1.5726,1.6344,55372800],["1993-04-29",1.6296,1.6296,1.5964,1.6249,49660800],["1993-04-30",1.6154,1.6487,1.6154,1.6249,46825600],["1993-05-03",1.6249,1.6534,1.6154,1.6368,38096000],["1993-05-04",1.6487,1.6819,1.6439,1.6724,49664000],["1993-05-05",1.6724,1.7104,1.6629,1.6962,51868800],["1993-05-06",1.6914,1.7057,1.6487,1.6582,47244800],["1993-05-07",1.6582,1.6677,1.6439,1.6534,31798400],["1993-05-10",1.6819,1.7104,1.6724,1.6938,69091200],["1993-05-11",1.6772,1.6867,1.6582,1.6677,38220800],["1993-05-12",1.6629,1.6724,1.6296,1.6391,48272000],["1993-05-13",1.6296,1.6344,1.6059,1.6296,43708800],["1993-05-14",1.6344,1.6487,1.6106,1.6249,49116800],["1993-05-17",1.6296,1.6463,1.6201,1.6439,27763200],["1993-05-18",1.6487,1.6867,1.6439,1.6819,84185600],["1993-05-19",1.7247,1.7674,1.7009,1.7579,181017600],["1993-05-20",1.7532,1.8102,1.7484,1.7888,150256000],["1993-05-21",1.7769,1.7912,1.7484,1.7579,75500800],["1993-05-24",1.7532,1.7864,1.7484,1.7508,64252800],["1993-05-25",1.7437,1.7484,1.7104,1.7342,36716800],["1993-05-26",1.7389,1.8102,1.7342,1.8102,87484800],["1993-05-27",1.8054,1.8149,1.7674,1.7888,95052800],["1993-05-28",1.7769,1.7817,1.7437,1.7603,35136000],["1993-06-01",1.7674,1.8625,1.7627,1.8292,173088000],["1993-06-02",1.8197,1.8529,1.8102,1.8197,70710400],["1993-06-03",1.8197,1.8244,1.7959,1.7983,23936000],["1993-06-04",1.7864,1.7959,1.7769,1.7864,32652800],["1993-06-07",1.7912,1.8197,1.7674,1.7722,52761600],["1993-06-08",1.7674,1.7722,1.7247,1.7532,48131200],["1993-06-09",1.7627,1.7674,1.7247,1.7294,62480000],["1993-06-10",1.7342,1.7579,1.7009,1.7318,56544000],["1993-06-11",1.7437,1.7579,1.6914,1.6985,67542400],["1993-06-14",1.7294,1.7532,1.7152,1.7532,40489600],["1993-06-15",1.7674,1.7674,1.7389,1.7579,42345600],["1993-06-16",1.7627,1.7722,1.6962,1.7342,66966400],["1993-06-17",1.7389,1.7437,1.7199,1.727,28083200],["1993-06-18",1.7199,1.7342,1.6534,1.6629,75910400],["1993-06-21",1.6867,1.6962,1.6534,1.6843,68102400],["1993-06-22",1.6962,1.7057,1.6582,1.6724,41062400],["1993-06-23",1.6724,1.6962,1.6677,1.6843,33129600],["1993-06-24",1.6772,1.7009,1.6582,1.6819,35782400],["1993-06-25",1.6819,1.6962,1.6487,1.6819,45484800],["1993-06-28",1.6867,1.7152,1.6819,1.7152,52224000],["1993-06-29",1.7152,1.7437,1.6819,1.6914,42361600],["1993-06-30",1.6962,1.7152,1.6582,1.6724,56422400],["1993-07-01",1.6772,1.6819,1.6439,1.6558,57907200],["1993-07-02",1.6582,1.6629,1.6439,1.6582,25404800],["1993-07-06",1.6487,1.6677,1.6201,1.6344,47721600],["1993-07-07",1.5608,1.6011,1.5441,1.5845,182569600],["1993-07-08",1.5964,1.6249,1.5964,1.613,70105600],["1993-07-09",1.6154,1.6154,1.5869,1.6083,50000000],["1993-07-12",1.6106,1.6106,1.5869,1.5916,26540800],["1993-07-13",1.5964,1.5964,1.5679,1.5726,36476800],["1993-07-14",1.5774,1.6249,1.5679,1.6011,43491200],["1993-07-15",1.6011,1.6011,1.5726,1.5869,34432000],["1993-07-16",1.5821,1.5821,1.5346,1.5417,86217600],["1993-07-19",1.5109,1.5251,1.4824,1.4966,122435200],["1993-07-20",1.5061,1.5299,1.4824,1.5299,74822400],["1993-07-21",1.4919,1.5014,1.4586,1.5014,178963200],["1993-07-22",1.5346,1.5536,1.4586,1.4752,147584000],["1993-07-23",1.4634,1.4871,1.4586,1.4752,92790400],["1993-07-26",1.4871,1.5061,1.4776,1.4871,65801600],["1993-07-27",1.4919,1.4966,1.4348,1.4348,112220800],["1993-07-28",1.4444,1.5109,1.4206,1.4871,113459200],["1993-07-29",1.4824,1.5346,1.4729,1.5014,96534400],["1993-07-30",1.3873,1.4111,1.3683,1.4063,287936000],["1993-08-02",1.4206,1.4396,1.3731,1.3826,148208000],["1993-08-03",1.3873,1.3921,1.3683,1.3873,85136000],["1993-08-04",1.3921,1.4016,1.3636,1.3873,94416000],["1993-08-05",1.3968,1.4253,1.3921,1.4206,67910400],["1993-08-06",1.4206,1.442,1.3826,1.3921,71760000],["1993-08-09",1.3921,1.4063,1.3731,1.3873,70876800],["1993-08-10",1.3873,1.3921,1.3375,1.3493,192028800],["1993-08-11",1.3541,1.3873,1.3517,1.3755,95974400],["1993-08-12",1.3778,1.4158,1.3731,1.4063,77366400],["1993-08-13",1.4063,1.4396,1.3873,1.4301,61900800],["1993-08-16",1.4396,1.4871,1.4348,1.4776,78451200],["1993-08-17",1.4824,1.4919,1.4444,1.4681,54272000],["1993-08-18",1.4776,1.5061,1.4539,1.4681,66012800],["1993-08-19",1.4681,1.48,1.4016,1.4111,114742400],["1993-08-20",1.3968,1.4586,1.3921,1.4491,73683200],["1993-08-23",1.4348,1.4871,1.4348,1.4634,59472000],["1993-08-24",1.4539,1.4634,1.4396,1.442,39417600],["1993-08-25",1.4253,1.4444,1.385,1.4111,68800000],["1993-08-26",1.3968,1.4016,1.3588,1.3707,136256000],["1993-08-27",1.3731,1.3778,1.3541,1.366,67763200],["1993-08-30",1.3778,1.3921,1.3636,1.3802,54012800],["1993-08-31",1.4016,1.4348,1.3968,1.4277,93020800],["1993-09-01",1.4301,1.4681,1.4253,1.4586,86035200],["1993-09-02",1.4681,1.4919,1.4467,1.4562,55497600],["1993-09-03",1.4539,1.4586,1.4301,1.4396,26800000],["1993-09-07",1.4396,1.4491,1.4111,1.4206,38659200],["1993-09-08",1.4063,1.4206,1.3921,1.4158,54777600],["1993-09-09",1.4253,1.4539,1.4158,1.4491,29856000],["1993-09-10",1.4634,1.4871,1.4491,1.4824,56540800],["1993-09-13",1.4919,1.4919,1.4491,1.4515,33481600],["1993-09-14",1.4444,1.4491,1.4111,1.4301,57756800],["1993-09-15",1.4396,1.4586,1.4135,1.4539,60428800],["1993-09-16",1.4586,1.4681,1.4396,1.4444,25641600],["1993-09-17",1.4348,1.4539,1.4301,1.4444,25286400],["1993-09-20",1.4491,1.4776,1.4253,1.4372,34691200],["1993-09-21",1.4348,1.4705,1.4206,1.4444,57846400],["1993-09-22",1.4444,1.4824,1.4301,1.4681,72051200],["1993-09-23",1.4681,1.5061,1.4586,1.4966,72214400],["1993-09-24",1.4919,1.5346,1.4919,1.5204,91481600],["1993-09-27",1.5536,1.5679,1.5441,1.5631,73472000],["1993-09-28",1.5631,1.6011,1.5631,1.5964,84012800],["1993-09-29",1.5916,1.5964,1.5346,1.5774,87529600],["1993-09-30",1.5726,1.5821,1.5631,1.5679,38400000],["1993-10-01",1.5679,1.5821,1.5584,1.5584,46048000],["1993-10-04",1.5679,1.5964,1.5679,1.5703,40505600],["1993-10-05",1.5726,1.6106,1.5679,1.5821,86931200],["1993-10-06",1.5821,1.6249,1.5774,1.613,77321600],["1993-10-07",1.6154,1.6296,1.5916,1.5988,41596800],["1993-10-08",1.6011,1.6106,1.5631,1.6059,38086400],["1993-10-11",1.6059,1.6106,1.5631,1.5964,36457600],["1993-10-12",1.6011,1.6201,1.5631,1.6011,79296000],["1993-10-13",1.5916,1.6011,1.5441,1.5821,62409600],["1993-10-14",1.5916,1.5964,1.5584,1.5608,63257600],["1993-10-15",1.5631,1.5774,1.5251,1.5346,126425600],["1993-10-18",1.5394,1.5821,1.5346,1.5774,67750400],["1993-10-19",1.5584,1.5964,1.5109,1.5251,91392000],["1993-10-20",1.5299,1.5536,1.5061,1.5394,81590400],["1993-10-21",1.4966,1.5204,1.4824,1.5109,127142400],["1993-10-22",1.5061,1.5346,1.5061,1.5275,47625600],["1993-10-25",1.5299,1.5441,1.5014,1.5299,48553600],["1993-10-26",1.5299,1.5346,1.5061,1.5109,66944000],["1993-10-27",1.5109,1.5299,1.5109,1.518,45564800],["1993-10-28",1.5156,1.5299,1.4966,1.5014,56009600],["1993-10-29",1.5109,1.5251,1.5061,1.5227,39843200],["1993-11-01",1.5251,1.5489,1.5156,1.537,30163200],["1993-11-02",1.5441,1.5489,1.5109,1.5251,42422400],["1993-11-03",1.5204,1.5299,1.4776,1.4919,56796800],["1993-11-04",1.4966,1.5014,1.4539,1.4539,63177600],["1993-11-05",1.4491,1.5014,1.4444,1.4966,56432000],["1993-11-08",1.5014,1.5109,1.4776,1.4919,28819200],["1993-11-09",1.5014,1.5204,1.4824,1.4871,36320000],["1993-11-10",1.5204,1.5513,1.5014,1.5465,57177600],["1993-11-11",1.5441,1.5679,1.5394,1.5513,31158400],["1993-11-12",1.5536,1.5679,1.5536,1.556,34339200],["1993-11-15",1.5584,1.5584,1.5299,1.5299,29244800],["1993-11-16",1.5394,1.5726,1.5299,1.5631,47664000],["1993-11-17",1.5726,1.5774,1.5346,1.5346,72217600],["1993-11-18",1.5346,1.5489,1.5204,1.5251,48438400],["1993-11-19",1.5156,1.5251,1.5109,1.5227,38403200],["1993-11-22",1.5156,1.5156,1.4539,1.4634,80355200],["1993-11-23",1.4776,1.4919,1.4681,1.4705,98256000],["1993-11-24",1.4729,1.5156,1.4729,1.4966,32467200],["1993-11-26",1.5014,1.5061,1.4966,1.5014,6403200],["1993-11-29",1.5014,1.5204,1.5014,1.5109,32105600],["1993-11-30",1.4919,1.5299,1.4871,1.5204,44153600],["1993-12-01",1.5299,1.5631,1.5299,1.5489,58886400],["1993-12-02",1.5584,1.5774,1.5536,1.575,51936000],["1993-12-03",1.5916,1.6439,1.5869,1.6296,114502400],["1993-12-06",1.6154,1.6249,1.5964,1.613,59337600],["1993-12-07",1.6154,1.6344,1.6154,1.6249,32780800],["1993-12-08",1.5774,1.5916,1.5631,1.5869,105900800],["1993-12-09",1.5869,1.5869,1.5299,1.5417,61465600],["1993-12-10",1.5441,1.5631,1.5346,1.556,19916800],["1993-12-13",1.5489,1.5584,1.5346,1.5465,20112000],["1993-12-14",1.5394,1.5489,1.5061,1.5204,47414400],["1993-12-15",1.5204,1.5394,1.5156,1.5156,35219200],["1993-12-16",1.5204,1.5394,1.5156,1.5204,29113600],["1993-12-17",1.5299,1.5299,1.5156,1.5299,26112000],["1993-12-20",1.5394,1.5584,1.5299,1.5584,35462400],["1993-12-21",1.5584,1.5679,1.5489,1.5679,31008000],["1993-12-22",1.5631,1.5679,1.5394,1.5417,24169600],["1993-12-23",1.5394,1.5631,1.5346,1.537,31820800],["1993-12-27",1.5346,1.5441,1.5156,1.5299,24537600],["1993-12-28",1.5299,1.5774,1.5299,1.5726,27776000],["1993-12-29",1.5726,1.5869,1.5299,1.5489,48988800],["1993-12-30",1.5536,1.5631,1.5346,1.5441,25328000],["1993-12-31",1.5394,1.5489,1.5251,1.5322,22995200],["1994-01-03",1.5299,1.5346,1.5061,1.5227,36646400],["1994-01-04",1.5251,1.5346,1.5061,1.5299,45302400],["1994-01-05",1.5251,1.5679,1.5204,1.5631,53974400],["1994-01-06",1.5703,1.6106,1.5679,1.6083,82006400],["1994-01-07",1.6011,1.6296,1.5821,1.6201,70832000],["1994-01-10",1.6154,1.6439,1.6154,1.6296,74185600],["1994-01-11",1.6154,1.6344,1.6035,1.6201,35360000],["1994-01-12",1.6154,1.6296,1.5916,1.6249,39488000],["1994-01-13",1.6106,1.6249,1.5964,1.6225,40755200],["1994-01-14",1.6249,1.6344,1.6106,1.6273,45216000],["1994-01-17",1.6201,1.6344,1.6059,1.6106,30755200],["1994-01-18",1.6201,1.6249,1.5964,1.6083,43686400],["1994-01-19",1.5916,1.6011,1.5679,1.5821,76563200],["1994-01-20",1.5821,1.6415,1.5821,1.6391,145004800],["1994-01-21",1.6391,1.6534,1.6154,1.6391,99078400],["1994-01-24",1.6344,1.6534,1.6154,1.6201,38374400],["1994-01-25",1.6201,1.6225,1.5964,1.6178,70361600],["1994-01-26",1.6154,1.6154,1.5964,1.6011,50489600],["1994-01-27",1.5964,1.6106,1.5821,1.6011,51129600],["1994-01-28",1.6059,1.6249,1.6011,1.613,41875200],["1994-01-31",1.6201,1.632,1.6106,1.6178,62566400],["1994-02-01",1.6154,1.6296,1.6059,1.6178,44003200],["1994-02-02",1.6106,1.6249,1.5964,1.5964,40924800],["1994-02-03",1.6011,1.6059,1.5869,1.6059,31792000],["1994-02-04",1.5964,1.6059,1.5441,1.5441,78217600],["1994-02-07",1.5156,1.5441,1.5109,1.5346,118851200],["1994-02-08",1.5299,1.5299,1.4824,1.4966,149875200],["1994-02-09",1.4919,1.5251,1.4824,1.5132,98585600],["1994-02-10",1.5156,1.5346,1.5014,1.5085,66620800],["1994-02-11",1.5061,1.5109,1.4824,1.4966,53747200],["1994-02-14",1.5014,1.5109,1.4966,1.5037,55270400],["1994-02-15",1.5156,1.5251,1.5061,1.5156,28876800],["1994-02-16",1.5251,1.5251,1.4966,1.4966,43731200],["1994-02-17",1.5014,1.5109,1.4824,1.4942,85017600],["1994-02-18",1.4919,1.5346,1.4919,1.5204,79465600],["1994-02-22",1.5204,1.5251,1.4919,1.5109,63235200],["1994-02-23",1.5156,1.5584,1.4871,1.5394,139462400],["1994-02-24",1.5204,1.5346,1.5061,1.518,82553600],["1994-02-25",1.5251,1.5441,1.5156,1.5394,52995200],["1994-02-28",1.5441,1.5774,1.5394,1.5679,55494400],["1994-03-01",1.5774,1.5821,1.5631,1.5821,48070400],["1994-03-02",1.5536,1.5774,1.5394,1.5726,68499200],["1994-03-03",1.5774,1.5821,1.5299,1.5394,31564800],["1994-03-04",1.5394,1.5489,1.5299,1.5394,25705600],["1994-03-07",1.5441,1.5631,1.5346,1.5441,30540800],["1994-03-08",1.5441,1.5441,1.5156,1.5394,24723200],["1994-03-09",1.5441,1.5536,1.5204,1.537,37024000],["1994-03-10",1.5489,1.5631,1.5299,1.537,46588800],["1994-03-11",1.5394,1.5631,1.5346,1.5536,34857600],["1994-03-14",1.5679,1.6011,1.5631,1.594,69203200],["1994-03-15",1.5964,1.6201,1.5869,1.613,62934400],["1994-03-16",1.6154,1.6201,1.6059,1.6106,41286400],["1994-03-17",1.6106,1.6201,1.6059,1.6059,30992000],["1994-03-18",1.6059,1.6154,1.5869,1.6106,36857600],["1994-03-21",1.6154,1.6225,1.5774,1.5821,65078400],["1994-03-22",1.5631,1.6296,1.5631,1.6106,89024000],["1994-03-23",1.6201,1.6629,1.6154,1.6391,116441600],["1994-03-24",1.6296,1.6582,1.6154,1.6582,60166400],["1994-03-25",1.6534,1.6962,1.6534,1.6629,102051200],["1994-03-28",1.6629,1.6724,1.5916,1.6415,118403200],["1994-03-29",1.6439,1.6439,1.5679,1.5679,78339200],["1994-03-30",1.5726,1.6154,1.5679,1.5893,86860800],["1994-03-31",1.5869,1.6296,1.5679,1.6106,72297600],["1994-04-04",1.5679,1.6296,1.5584,1.6059,73996800],["1994-04-05",1.6201,1.6677,1.6154,1.6677,101878400],["1994-04-06",1.6629,1.6962,1.6582,1.6914,80780800],["1994-04-07",1.6962,1.7128,1.6867,1.7057,76630400],["1994-04-08",1.7057,1.7104,1.6487,1.6534,118710400],["1994-04-11",1.6534,1.6582,1.6344,1.6534,40400000],["1994-04-12",1.6487,1.6487,1.5964,1.6106,84969600],["1994-04-13",1.6106,1.6249,1.5774,1.613,69644800],["1994-04-14",1.6059,1.6201,1.5916,1.5988,53088000],["1994-04-15",1.5869,1.6201,1.5869,1.613,35241600],["1994-04-18",1.6106,1.6296,1.5631,1.5774,78006400],["1994-04-19",1.6534,1.7009,1.6296,1.6748,291273600],["1994-04-20",1.6819,1.7033,1.6534,1.7009,104732800],["1994-04-21",1.7009,1.7437,1.6962,1.7389,141980800],["1994-04-22",1.7484,1.7627,1.7247,1.7437,66060800],["1994-04-25",1.7484,1.7912,1.7389,1.7817,142745600],["1994-04-26",1.7959,1.8102,1.7864,1.8043,113193600],["1994-04-28",1.8102,1.8102,1.7437,1.7508,141382400],["1994-04-29",1.7484,1.7769,1.7342,1.7579,56803200],["1994-05-02",1.7627,1.8161,1.7484,1.8149,79260800],["1994-05-03",1.8102,1.8149,1.7722,1.7769,41929600],["1994-05-04",1.7817,1.8102,1.7627,1.8078,68889600],["1994-05-05",1.8102,1.8292,1.7864,1.7936,56374400],["1994-05-06",1.7722,1.7912,1.727,1.7579,96403200],["1994-05-09",1.7437,1.7793,1.7413,1.7532,47600000],["1994-05-10",1.7674,1.7959,1.7627,1.7864,65305600],["1994-05-11",1.7864,1.7912,1.7627,1.7769,57433600],["1994-05-12",1.7769,1.8111,1.7722,1.7959,58998400],["1994-05-13",1.8529,1.8529,1.7959,1.8339,179920000],["1994-05-16",1.8292,1.8387,1.8007,1.8054,56633600],["1994-05-17",1.8054,1.8102,1.7769,1.7983,122464000],["1994-05-18",1.8102,1.853,1.8007,1.8446,96953600],["1994-05-19",1.8482,1.8815,1.8434,1.8696,89651200],["1994-05-20",1.8625,1.8862,1.8482,1.8577,78140800],["1994-05-23",1.8625,1.9385,1.8434,1.9218,74947200],["1994-05-24",1.948,1.9717,1.91,1.9432,85144000],["1994-05-25",1.9385,2.005,1.91,1.9955,86003200],["1994-05-26",2.005,2.005,1.948,1.9765,64296000],["1994-05-27",1.967,2.005,1.948,1.9907,47544000],["1994-05-31",1.986,2.0436,1.9717,2.043,76000000],["1994-06-01",2.0335,2.0335,1.9907,2.0145,100764800],["1994-06-02",2.024,2.0287,1.9765,1.986,60291200],["1994-06-03",1.9955,2.0335,1.986,2.0097,86841600],["1994-06-06",2.0002,2.0763,1.967,2.0715,764504000],["1994-06-07",2.0525,2.062,2.0335,2.0382,166171200],["1994-06-08",2.0382,2.0382,1.9622,1.9765,203835200],["1994-06-09",1.9717,1.9979,1.967,1.986,79356800],["1994-06-10",1.986,2.0145,1.9717,1.9979,53726400],["1994-06-13",2.0002,2.0287,1.9717,2.0097,56628800],["1994-06-14",2.0192,2.0572,2.0145,2.0359,59249600],["1994-06-15",2.0382,2.0763,2.024,2.062,58860800],["1994-06-16",2.062,2.062,2.0335,2.0359,48478400],["1994-06-17",2.0335,2.0382,2.0097,2.0145,47622400],["1994-06-20",1.9955,2.0335,1.9907,2.0335,45668800],["1994-06-21",1.9812,2.0287,1.9765,2.0002,86995200],["1994-06-22",2.005,2.0145,1.948,1.9575,82924800],["1994-06-23",1.9575,1.986,1.9005,1.9052,85979200],["1994-06-24",1.9005,1.9147,1.872,1.8815,81454400],["1994-06-27",1.891,1.9812,1.8767,1.9717,76161600],["1994-06-28",1.9765,2.005,1.9076,1.9503,99417600],["1994-06-29",1.9527,1.9717,1.9337,1.9527,53435200],["1994-06-30",1.967,1.9812,1.9385,1.9622,40827200],["1994-07-01",1.9622,1.967,1.8951,1.91,66622400],["1994-07-05",1.9147,1.9385,1.8625,1.8672,40430400],["1994-07-06",1.8458,1.8625,1.8149,1.8363,89254400],["1994-07-07",1.8434,1.9195,1.8221,1.9147,89667200],["1994-07-08",1.8957,1.9337,1.8672,1.8815,48945600],["1994-07-11",1.8862,1.8862,1.8149,1.8387,85406400],["1994-07-12",1.8339,1.8339,1.7817,1.8244,83752000],["1994-07-13",1.8339,1.8815,1.8197,1.8815,82956800],["1994-07-14",1.8767,1.8862,1.8387,1.853,81446400],["1994-07-15",1.8529,1.8767,1.8244,1.8482,45520000],["1994-07-18",1.9575,1.967,1.8815,1.9195,150499200],["1994-07-19",1.9242,1.9242,1.8862,1.9052,70126400],["1994-07-20",1.9005,1.9005,1.8197,1.8387,112604800],["1994-07-21",1.8482,1.8577,1.8054,1.8149,85740800],["1994-07-22",1.8434,1.929,1.7959,1.9218,152916800],["1994-07-25",1.9242,1.9622,1.91,1.9456,51513600],["1994-07-26",1.9432,1.948,1.891,1.9147,54308800],["1994-07-27",1.9147,1.9147,1.8815,1.8815,29291200],["1994-07-28",1.8815,1.91,1.872,1.8815,39899200],["1994-07-29",1.8957,1.9622,1.8862,1.9575,67064000],["1994-08-01",1.9622,2.0382,1.9575,2.0287,83934400],["1994-08-02",2.043,2.0763,2.0002,2.0074,95249600],["1994-08-03",2.043,2.0525,2.0192,2.0287,58771200],["1994-08-04",2.0335,2.0382,2.005,2.005,40192000],["1994-08-05",2.0002,2.0097,1.986,1.9955,31204800],["1994-08-08",1.9907,2.0145,1.9765,2.0145,34537600],["1994-08-09",2.0145,2.0477,2.005,2.0335,40198400],["1994-08-10",2.0335,2.0668,2.024,2.0573,48646400],["1994-08-11",2.0477,2.1285,2.0477,2.1,81428800],["1994-08-12",2.1048,2.1143,2.0858,2.1,38088000],["1994-08-15",2.1095,2.1095,2.0668,2.0691,36113600],["1994-08-16",2.0858,2.0953,2.0525,2.0858,56779200],["1994-08-17",2.1048,2.138,2.0953,2.1238,79790400],["1994-08-18",2.1238,2.1428,2.1048,2.1095,61276800],["1994-08-19",2.1238,2.1285,2.081,2.0858,74761600],["1994-08-22",2.0905,2.0905,2.0715,2.0763,62835200],["1994-08-23",2.0763,2.1428,2.0715,2.1095,58363200],["1994-08-24",2.1095,2.1285,2.1095,2.119,35246400],["1994-08-25",2.1238,2.157,2.119,2.1356,55174400],["1994-08-26",2.1428,2.195,2.138,2.1618,60961600],["1994-08-29",2.1808,2.2093,2.1665,2.1689,56625600],["1994-08-30",2.1665,2.2235,2.1523,2.2188,39851200],["1994-08-31",2.2188,2.252,2.195,2.2093,60968000],["1994-09-01",2.1665,2.1665,2.119,2.1333,115568000],["1994-09-02",2.1475,2.1475,2.119,2.1285,46964800],["1994-09-06",2.1238,2.138,2.1166,2.1285,28804800],["1994-09-07",2.138,2.1974,2.1333,2.1618,43588800],["1994-09-08",2.1665,2.2045,2.1665,2.2022,28377600],["1994-09-09",2.1333,2.1998,2.1238,2.1618,60800000],["1994-09-12",2.1713,2.1713,2.1238,2.1333,36238400],["1994-09-13",2.1428,2.1998,2.1428,2.1879,41134400],["1994-09-14",2.195,2.2093,2.1855,2.1903,29968000],["1994-09-15",2.1903,2.214,2.1808,2.214,40640000],["1994-09-16",2.2045,2.2093,2.157,2.1618,52921600],["1994-09-19",2.1713,2.176,2.1523,2.1618,48350400],["1994-09-20",2.1618,2.1713,2.1261,2.1285,40276800],["1994-09-21",2.1404,2.1808,2.0905,2.176,82948800],["1994-09-22",2.176,2.1855,2.1523,2.1665,44320000],["1994-09-23",2.1618,2.1855,2.1285,2.1285,48371200],["1994-09-26",2.1285,2.1285,2.1,2.1119,29921600],["1994-09-27",2.1095,2.1475,2.0858,2.1475,50585600],["1994-09-28",2.1523,2.1855,2.1475,2.1665,33355200],["1994-09-29",2.1618,2.176,2.1428,2.1475,27105600],["1994-09-30",2.1475,2.1855,2.1333,2.1333,34608000],["1994-10-03",2.1333,2.1428,2.1095,2.1238,28833600],["1994-10-04",2.1285,2.1333,2.0858,2.0905,42622400],["1994-10-05",2.0858,2.1238,2.0573,2.1095,50985600],["1994-10-06",2.1095,2.1238,2.062,2.0715,40790400],["1994-10-07",2.0763,2.0858,2.0477,2.0668,51518400],["1994-10-10",2.0668,2.1048,2.0668,2.081,39480000],["1994-10-11",2.0953,2.1523,2.0953,2.1214,55692800],["1994-10-12",2.1238,2.1475,2.119,2.138,27912000],["1994-10-13",2.1523,2.195,2.1523,2.176,63033600],["1994-10-14",2.176,2.1808,2.0976,2.1261,99878400],["1994-10-17",2.1285,2.138,2.0905,2.0953,31160000],["1994-10-18",2.1,2.157,2.0929,2.1523,52686400],["1994-10-19",2.1523,2.2045,2.138,2.1903,59488000],["1994-10-20",2.214,2.2758,2.1998,2.2663,136558400],["1994-10-21",2.252,2.2663,2.2188,2.2568,67099200],["1994-10-24",2.2615,2.2615,2.2188,2.2378,57145600],["1994-10-25",2.233,2.2711,2.2188,2.2687,44780800],["1994-10-26",2.2758,2.3233,2.2711,2.3186,97904000],["1994-10-27",2.3233,2.3423,2.3091,2.3423,41238400],["1994-10-28",2.3423,2.3708,2.3328,2.3613,58414400],["1994-10-31",2.3661,2.4231,2.3566,2.3946,59932800],["1994-11-01",2.3851,2.3898,2.3613,2.3851,39624000],["1994-11-02",2.3851,2.4373,2.3756,2.3946,61408000],["1994-11-03",2.3946,2.4041,2.3708,2.3803,63441600],["1994-11-04",2.3803,2.3993,2.3304,2.3376,46947200],["1994-11-07",2.3376,2.3566,2.3138,2.3518,47094400],["1994-11-08",2.3518,2.4278,2.3447,2.4183,43328000],["1994-11-09",2.4421,2.4563,2.3993,2.4231,60206400],["1994-11-10",2.4136,2.4468,2.4136,2.4207,24689600],["1994-11-11",2.3661,2.3827,2.3091,2.3661,132899200],["1994-11-14",2.3851,2.4516,2.3851,2.4516,48934400],["1994-11-15",2.4516,2.4754,2.4421,2.454,52544000],["1994-11-16",2.4611,2.4659,2.4516,2.4563,30196800],["1994-11-17",2.4563,2.4611,2.4278,2.4421,33232000],["1994-11-18",2.4373,2.4611,2.4326,2.4373,25694400],["1994-11-21",2.4516,2.4611,2.4088,2.4136,35560000],["1994-11-22",2.4041,2.4278,2.3518,2.3566,56358400],["1994-11-23",2.3423,2.3589,2.3209,2.3376,87507200],["1994-11-25",2.3471,2.3708,2.3423,2.3661,12563200],["1994-11-28",2.3756,2.4136,2.3661,2.4088,43449600],["1994-11-29",2.4183,2.4468,2.4136,2.4373,37673600],["1994-11-30",2.4421,2.4421,2.3851,2.3898,40934400],["1994-12-01",2.3803,2.41,2.3756,2.378,43096000],["1994-12-02",2.3851,2.4041,2.3566,2.4041,37715200],["1994-12-05",2.4088,2.4421,2.3993,2.4065,38166400],["1994-12-06",2.4041,2.4373,2.3946,2.4088,38830400],["1994-12-07",2.4136,2.4278,2.3946,2.3946,36744000],["1994-12-08",2.3993,2.4231,2.3661,2.3756,41934400],["1994-12-09",2.3756,2.4041,2.3661,2.3993,79956800],["1994-12-12",2.3993,2.4136,2.3423,2.3993,65313600],["1994-12-13",2.4088,2.4136,2.3661,2.3851,30219200],["1994-12-14",2.3756,2.4183,2.3756,2.4041,33641600],["1994-12-15",2.4088,2.4373,2.3946,2.4136,28854400],["1994-12-16",2.4183,2.4421,2.4023,2.4088,54020800],["1994-12-19",2.4088,2.4183,2.3756,2.3803,31507200],["1994-12-20",2.3803,2.3851,2.233,2.2758,253456000],["1994-12-21",2.2901,2.3423,2.2853,2.3376,69395200],["1994-12-22",2.3376,2.3566,2.2901,2.3043,57355200],["1994-12-23",2.3043,2.3328,2.2948,2.3138,19486400],["1994-12-27",2.3186,2.3423,2.3043,2.3091,20566400],["1994-12-28",2.3091,2.3186,2.2806,2.3186,34961600],["1994-12-29",2.3138,2.3518,2.3043,2.3494,23446400],["1994-12-30",2.3518,2.3518,2.3233,2.3233,20686400],["1995-01-03",2.3376,2.3376,2.2853,2.2877,39545600],["1995-01-04",2.2901,2.3091,2.2615,2.3043,51611200],["1995-01-05",2.3138,2.3186,2.2568,2.2663,39824000],["1995-01-06",2.2758,2.3281,2.2711,2.3043,46681600],["1995-01-09",2.3138,2.3186,2.2711,2.2901,46000000],["1995-01-10",2.3043,2.3376,2.2996,2.3186,42184000],["1995-01-11",2.3233,2.3471,2.3091,2.3328,31512000],["1995-01-12",2.3281,2.3613,2.3186,2.3281,26996800],["1995-01-13",2.3566,2.3946,2.3518,2.3851,41307200],["1995-01-16",2.4041,2.4516,2.3946,2.4373,74648000],["1995-01-17",2.4611,2.4754,2.4468,2.4563,73932800],["1995-01-18",2.4658,2.4801,2.4421,2.473,50504000],["1995-01-19",2.4516,2.4706,2.4112,2.4136,67108800],["1995-01-20",2.3898,2.4136,2.3281,2.3423,82388800],["1995-01-23",2.3186,2.3946,2.2996,2.3875,53843200],["1995-01-24",2.3946,2.3993,2.3566,2.3572,36739200],["1995-01-25",2.3423,2.3661,2.3186,2.3471,52459200],["1995-01-26",2.3138,2.3186,2.2711,2.2758,80836800],["1995-01-27",2.2853,2.2901,2.2711,2.2758,58376000],["1995-01-30",2.2853,2.2853,2.2378,2.2425,55164800],["1995-01-31",2.2473,2.2711,2.214,2.2568,59945600],["1995-02-01",2.2568,2.3091,2.242,2.2473,66705600],["1995-02-02",2.233,2.2568,2.2188,2.2425,46312000],["1995-02-03",2.2616,2.2996,2.252,2.2853,60332800],["1995-02-06",2.2853,2.3233,2.2853,2.3138,48345600],["1995-02-07",2.3091,2.3233,2.3043,2.3186,33152000],["1995-02-08",2.3281,2.3566,2.3186,2.3518,49150400],["1995-02-09",2.3613,2.3756,2.3471,2.3518,42398400],["1995-02-10",2.3566,2.3803,2.3376,2.3566,49862400],["1995-02-13",2.3566,2.3851,2.3423,2.3566,38160000],["1995-02-14",2.3613,2.3661,2.3376,2.3518,31121600],["1995-02-15",2.2853,2.3328,2.2663,2.3091,147001600],["1995-02-16",2.3138,2.3233,2.2901,2.3138,56744000],["1995-02-17",2.3091,2.3138,2.2901,2.2948,37824000],["1995-02-21",2.2996,2.3091,2.2615,2.2711,55392000],["1995-02-22",2.2711,2.3566,2.2663,2.3376,60902400],["1995-02-23",2.3281,2.3613,2.3186,2.3423,59939200],["1995-02-24",2.3328,2.3518,2.3281,2.3281,34177600],["1995-02-27",2.3328,2.3566,2.3233,2.3471,28592000],["1995-02-28",2.3518,2.4041,2.3471,2.3946,52544000],["1995-03-01",2.3993,2.4326,2.3851,2.4041,52032000],["1995-03-02",2.4041,2.4231,2.3993,2.4231,26038400],["1995-03-03",2.4183,2.4278,2.3993,2.4183,31776000],["1995-03-06",2.4041,2.4468,2.3898,2.4445,45156800],["1995-03-07",2.4468,2.5092,2.4421,2.4837,91750400],["1995-03-08",2.4991,2.6084,2.4991,2.6036,140096000],["1995-03-09",2.6036,2.6131,2.5419,2.5799,58238400],["1995-03-10",2.5799,2.6131,2.5276,2.606,44324800],["1995-03-13",2.6084,2.6488,2.5941,2.6226,34550400],["1995-03-14",2.6369,2.7367,2.6321,2.7272,78643200],["1995-03-15",2.7272,2.7319,2.6749,2.6797,57294400],["1995-03-16",2.6606,2.6797,2.6464,2.6654,47510400],["1995-03-17",2.6797,2.7272,2.6559,2.6583,59868800],["1995-03-20",2.6654,2.7177,2.6606,2.7034,37772800],["1995-03-21",2.7082,2.7177,2.6749,2.6773,74772800],["1995-03-22",2.6797,2.6987,2.6559,2.6963,52464000],["1995-03-23",2.7129,2.7842,2.7082,2.7652,105286400],["1995-03-24",2.7842,2.8174,2.7794,2.8079,65683200],["1995-03-27",2.7652,2.8079,2.7604,2.7747,61008000],["1995-03-28",2.7699,2.8127,2.7699,2.7984,47603200],["1995-03-29",2.7984,2.8127,2.739,2.7462,65763200],["1995-03-30",2.7557,2.7652,2.6749,2.7414,75011200],["1995-03-31",2.7272,2.7414,2.6797,2.7034,63080000],["1995-04-03",2.6987,2.7129,2.6416,2.6606,65617600],["1995-04-04",2.6701,2.7177,2.6511,2.6559,66689600],["1995-04-05",2.6559,2.6844,2.6131,2.6844,65792000],["1995-04-06",2.6844,2.6939,2.6393,2.6606,35414400],["1995-04-07",2.6701,2.6892,2.6416,2.6464,43148800],["1995-04-10",2.6416,2.7082,2.6369,2.6963,43169600],["1995-04-11",2.7224,2.742,2.7034,2.7414,43624000],["1995-04-12",2.7414,2.7842,2.6892,2.7224,40430400],["1995-04-13",2.7272,2.7557,2.7034,2.7557,32814400],["1995-04-17",2.8697,2.9695,2.8697,2.941,187913600],["1995-04-18",2.941,2.9457,2.8887,2.9172,75609600],["1995-04-19",2.9125,2.9267,2.8697,2.8935,59163200],["1995-04-20",2.9077,2.922,2.8127,2.8602,83913600],["1995-04-21",2.8744,2.884,2.8459,2.8507,53555200],["1995-04-24",2.8649,2.9558,2.8554,2.9552,68089600],["1995-04-25",2.9505,3.0455,2.9505,3.0407,69371200],["1995-04-26",3.0312,3.0502,3.0075,3.0265,44305600],["1995-04-27",3.0265,3.0597,2.903,2.9885,128844800],["1995-04-28",2.998,3.1215,2.9885,3.1073,92104000],["1995-05-01",3.112,3.1833,3.1073,3.1215,65550400],["1995-05-02",3.1215,3.1263,3.0217,3.0241,78099200],["1995-05-03",3.0502,3.0787,3.0502,3.074,61566400],["1995-05-04",3.0978,3.1643,3.0787,3.0978,66524800],["1995-05-05",3.093,3.1025,3.036,3.0407,43707200],["1995-05-08",3.036,3.055,3.0075,3.036,43988800],["1995-05-09",3.0407,3.055,3.0075,3.0336,36748800],["1995-05-10",3.0455,3.055,2.998,3.0122,38688000],["1995-05-11",3.0075,3.0978,3.0027,3.093,38673600],["1995-05-12",3.093,3.1263,3.055,3.0692,36192000],["1995-05-15",3.0645,3.1168,3.036,3.0906,35232000],["1995-05-16",3.0978,3.2314,3.0978,3.226,86708800],["1995-05-17",3.2403,3.3021,3.2355,3.2688,66515200],["1995-05-18",3.2545,3.2973,3.2165,3.2165,58326400],["1995-05-19",3.2023,3.2498,3.1928,3.245,45190400],["1995-05-22",3.245,3.3258,3.1928,3.3163,91382400],["1995-05-23",3.3258,3.3638,3.27,3.3638,55516800],["1995-05-24",3.3876,3.4018,3.3068,3.3258,68684800],["1995-05-25",3.3401,3.3971,3.3116,3.3923,43440000],["1995-05-26",3.3899,3.3923,3.3068,3.3258,52934400],["1995-05-30",3.3448,3.3591,3.1405,3.1548,99612800],["1995-05-31",3.1643,3.2213,3.0787,3.2189,119756800],["1995-06-01",3.2308,3.2545,3.188,3.1975,61153600],["1995-06-02",3.1833,3.1975,3.1405,3.1595,55556800],["1995-06-05",3.1405,3.245,3.1073,3.2213,55852800],["1995-06-06",3.226,3.2694,3.1595,3.1595,49036800],["1995-06-07",3.15,3.2213,3.1215,3.1928,64590400],["1995-06-08",3.1975,3.2165,3.1785,3.1975,29320000],["1995-06-09",3.1833,3.264,3.1405,3.226,81214400],["1995-06-12",3.2165,3.2213,3.1643,3.1833,45832000],["1995-06-13",3.1975,3.2213,3.169,3.188,37691200],["1995-06-14",3.169,3.1975,3.1453,3.1856,43096000],["1995-06-15",3.1928,3.2308,3.188,3.226,43912000],["1995-06-16",3.2308,3.3258,3.226,3.3068,92278400],["1995-06-19",3.3163,3.4167,3.3021,3.4137,78982400],["1995-06-20",3.4351,3.4731,3.4113,3.4731,56670400],["1995-06-21",3.4921,3.5111,3.4208,3.4398,57224000],["1995-06-22",3.4446,3.4969,3.4446,3.4921,46296000],["1995-06-23",3.4493,3.504,3.4303,3.4636,46356800],["1995-06-26",3.4588,3.4636,3.4018,3.4113,41048000],["1995-06-27",3.4018,3.4398,3.2973,3.3021,66004800],["1995-06-28",3.2973,3.3828,3.226,3.3401,107286400],["1995-06-29",3.3448,3.4113,3.3448,3.3971,57643200],["1995-06-30",3.4066,3.4588,3.4066,3.4351,53342400],["1995-07-03",3.4541,3.4636,3.4351,3.4565,16763200],["1995-07-05",3.4826,3.4968,3.4351,3.447,48547200],["1995-07-06",3.4446,3.5349,3.4351,3.5254,47070400],["1995-07-07",3.5301,3.6346,3.5254,3.6346,66699200],["1995-07-10",3.6489,3.7914,3.6394,3.7582,111982400],["1995-07-11",3.7629,3.7677,3.6679,3.6679,78227200],["1995-07-12",3.6774,3.8009,3.6774,3.7962,94675200],["1995-07-13",3.8057,3.8579,3.7297,3.8057,84811200],["1995-07-14",3.7344,3.9387,3.7249,3.9387,89905600],["1995-07-17",4.0955,4.1525,4.048,4.143,155830400],["1995-07-18",4.067,4.0717,3.8484,3.8722,289624000],["1995-07-19",3.6869,3.7534,3.3638,3.5919,305092800],["1995-07-20",3.6204,3.7011,3.5729,3.6536,177848000],["1995-07-21",3.5729,3.6489,3.4873,3.4968,169257600],["1995-07-24",3.5206,3.5634,3.5016,3.5586,94811200],["1995-07-25",3.6299,3.7107,3.6109,3.6631,109422400],["1995-07-26",3.7107,3.7297,3.6061,3.6489,77470400],["1995-07-27",3.6679,3.7107,3.6584,3.6679,52916800],["1995-07-28",3.6489,3.6489,3.4968,3.5206,158468800],["1995-07-31",3.5396,3.5539,3.4208,3.4398,101435200],["1995-08-01",3.4493,3.4547,3.3401,3.4018,166144000],["1995-08-02",3.4588,3.5206,3.3448,3.3828,129804800],["1995-08-03",3.3448,3.4731,3.3258,3.4636,113536000],["1995-08-04",3.4731,3.5681,3.4683,3.5681,77705600],["1995-08-07",3.5919,3.6299,3.4873,3.5586,64273600],["1995-08-08",3.5776,3.6061,3.5491,3.5539,43913600],["1995-08-09",3.7154,3.7297,3.6489,3.6679,144384000],["1995-08-10",3.6869,3.6916,3.5681,3.5776,71883200],["1995-08-11",3.6014,3.6726,3.5016,3.6679,97195200],["1995-08-14",3.6821,3.7724,3.6394,3.7534,88872000],["1995-08-15",3.7724,3.7772,3.6821,3.7392,63267200],["1995-08-16",3.7392,3.7582,3.6916,3.7534,38118400],["1995-08-17",3.7582,3.8294,3.7493,3.7677,74564800],["1995-08-18",3.789,3.7914,3.6869,3.6916,77502400],["1995-08-21",3.7059,3.7344,3.5871,3.5919,110491200],["1995-08-22",3.6156,3.7772,3.5871,3.7748,94320000],["1995-08-23",3.8009,3.8199,3.7059,3.7202,111188800],["1995-08-24",3.7297,3.7297,3.6299,3.6536,95275200],["1995-08-25",3.6631,3.6774,3.5871,3.5871,73489600],["1995-08-28",3.5871,3.5871,3.4161,3.4232,112622400],["1995-08-29",3.4256,3.4921,3.3068,3.4921,163929600],["1995-08-30",3.5301,3.5634,3.4778,3.5444,79499200],["1995-08-31",3.5491,3.5729,3.4778,3.5159,38764800],["1995-09-01",3.4873,3.4969,3.3971,3.4113,80262400],["1995-09-05",3.4541,3.6156,3.4303,3.6109,92052800],["1995-09-06",3.6204,3.6679,3.5349,3.5539,100265600],["1995-09-07",3.5824,3.6726,3.5444,3.5966,93932800],["1995-09-08",3.5634,3.6346,3.5444,3.6299,64417600],["1995-09-11",3.6251,3.7202,3.6109,3.7107,77408000],["1995-09-12",3.7154,3.7154,3.6346,3.6584,71155200],["1995-09-13",3.6536,3.6869,3.6156,3.6536,61208000],["1995-09-14",3.6536,3.6679,3.6014,3.6061,54230400],["1995-09-15",3.6014,3.6251,3.5159,3.5515,88316800],["1995-09-18",3.5444,3.5491,3.4541,3.4968,76827200],["1995-09-19",3.4969,3.5919,3.4778,3.5467,58011200],["1995-09-20",3.5539,3.5966,3.5206,3.5396,44652800],["1995-09-21",3.4683,3.5372,3.4398,3.4446,83836800],["1995-09-22",3.4161,3.4493,3.3828,3.4113,99899200],["1995-09-25",3.4398,3.4446,3.3638,3.4297,57878400],["1995-09-26",3.4351,3.4921,3.3496,3.3543,76548800],["1995-09-27",3.3448,3.3733,3.169,3.3686,140756800],["1995-09-28",3.3828,3.4778,3.3781,3.4778,105510400],["1995-09-29",3.4826,3.5254,3.4232,3.4398,95158400],["1995-10-02",3.4398,3.4541,3.3496,3.3543,67731200],["1995-10-03",3.3496,3.3923,3.3163,3.3781,80736000],["1995-10-04",3.3496,3.3496,3.2498,3.2735,73473600],["1995-10-05",3.2688,3.3258,3.2308,3.3258,101289600],["1995-10-06",3.3258,3.3828,3.2498,3.264,76616000],["1995-10-09",3.226,3.2593,3.1453,3.1595,108614400],["1995-10-10",3.0883,3.1975,3.055,3.1833,157644800],["1995-10-11",3.264,3.3211,3.2308,3.2926,107009600],["1995-10-12",3.3068,3.3496,3.2925,3.3306,78700800],["1995-10-13",3.3638,3.3733,3.2688,3.2783,68644800],["1995-10-16",3.2593,3.3211,3.2498,3.2973,61067200],["1995-10-17",3.3163,3.4778,3.2973,3.4636,123140800],["1995-10-18",3.7344,3.7487,3.6061,3.6346,294329600],["1995-10-19",3.6204,3.6869,3.6014,3.6774,95840000],["1995-10-20",3.6679,3.6821,3.6061,3.6299,79984000],["1995-10-23",3.6109,3.6916,3.5919,3.6631,93473600],["1995-10-24",3.6631,3.7297,3.6631,3.7059,68681600],["1995-10-25",3.7107,3.7154,3.6441,3.6441,60211200],["1995-10-26",3.6394,3.7297,3.6251,3.7249,82841600],["1995-10-27",3.7059,3.8063,3.7012,3.8009,130683200],["1995-10-30",3.7724,3.9292,3.7439,3.9054,125464000],["1995-10-31",3.915,3.9292,3.7914,3.8009,91958400],["1995-11-01",3.8057,3.8389,3.7344,3.7392,72819200],["1995-11-02",3.7487,3.8152,3.7344,3.8009,63504000],["1995-11-03",3.8009,3.8057,3.7534,3.7819,40635200],["1995-11-06",3.6869,3.7582,3.6821,3.7011,87729600],["1995-11-07",3.6679,3.7012,3.5301,3.5349,115921600],["1995-11-08",3.5681,3.6299,3.5491,3.6204,71280000],["1995-11-09",3.6679,3.7635,3.6489,3.7629,99814400],["1995-11-10",3.7439,3.7629,3.672,3.6821,60819200],["1995-11-13",3.6726,3.6964,3.6513,3.6608,59003200],["1995-11-14",3.6441,3.6489,3.5681,3.5729,75657600],["1995-11-15",3.5871,3.5966,3.4921,3.5729,108686400],["1995-11-16",3.4398,3.4909,3.4066,3.4161,195126400],["1995-11-17",3.4208,3.4446,3.3211,3.3211,143803200],["1995-11-20",3.3591,3.3971,3.2593,3.2688,115296000],["1995-11-21",3.264,3.3733,3.2023,3.3448,130163200],["1995-11-22",3.3591,3.4018,3.3163,3.3211,65428800],["1995-11-24",3.3306,3.3543,3.3211,3.3448,15014400],["1995-11-27",3.3686,3.4018,3.3121,3.3163,79100800],["1995-11-28",3.3068,3.4778,3.2878,3.4778,86537600],["1995-11-29",3.4921,3.5159,3.3923,3.4113,91067200],["1995-11-30",3.4018,3.4113,3.3021,3.3116,93512000],["1995-12-01",3.3116,3.3401,3.264,3.2783,96124800],["1995-12-04",3.2735,3.4066,3.2403,3.3401,130436800],["1995-12-05",3.3401,3.3496,3.2355,3.2688,104528000],["1995-12-06",3.2735,3.4588,3.2688,3.4446,145272000],["1995-12-07",3.4636,3.4968,3.3775,3.4398,132876800],["1995-12-08",3.5206,3.5966,3.5058,3.5919,147041600],["1995-12-11",3.5919,3.6014,3.5349,3.5396,61924800],["1995-12-12",3.5349,3.5396,3.4636,3.4731,44739200],["1995-12-13",3.4636,3.5016,3.4398,3.4873,39577600],["1995-12-14",3.5064,3.5539,3.3686,3.3733,92822400],["1995-12-15",3.3876,3.4113,3.3163,3.3591,115470400],["1995-12-18",3.3591,3.3828,3.245,3.3068,99460800],["1995-12-19",3.3211,3.4594,3.3211,3.4541,84340800],["1995-12-20",3.4636,3.4731,3.3068,3.3116,84980800],["1995-12-21",3.3353,3.4208,3.3211,3.4208,60593600],["1995-12-22",3.4256,3.4541,3.3876,3.4398,36057600],["1995-12-26",3.4303,3.4683,3.4161,3.4303,34707200],["1995-12-27",3.4351,3.4446,3.3591,3.3781,40539200],["1995-12-28",3.3543,3.3638,3.3163,3.3211,49777600],["1995-12-29",3.3163,3.3733,3.2783,3.3353,52342400],["1996-01-02",3.3401,3.4113,3.3211,3.4113,57779200],["1996-01-03",3.3876,3.4256,3.2973,3.3021,62857600],["1996-01-04",3.3163,3.3258,3.226,3.3211,102353600],["1996-01-05",3.2783,3.3306,3.2735,3.283,62083200],["1996-01-08",3.2878,3.3306,3.2735,3.2783,11377600],["1996-01-09",3.2688,3.2688,3.036,3.0479,177424000],["1996-01-10",3.0597,3.1643,3.0591,3.131,181571200],["1996-01-11",3.1738,3.3021,3.1595,3.2926,116617600],["1996-01-12",3.2878,3.3021,3.188,3.2593,80544000],["1996-01-15",3.264,3.264,3.112,3.1358,84572800],["1996-01-16",3.1785,3.2872,3.1643,3.283,122006400],["1996-01-17",3.2213,3.3258,3.2165,3.226,143078400],["1996-01-18",3.2498,3.3781,3.2308,3.3306,121331200],["1996-01-19",3.4303,3.5444,3.4066,3.4921,227440000],["1996-01-22",3.4826,3.5254,3.4541,3.4968,82643200],["1996-01-23",3.4731,3.4873,3.3923,3.4018,66473600],["1996-01-24",3.4161,3.5159,3.4018,3.4683,92217600],["1996-01-25",3.4731,3.4826,3.3828,3.3971,59881600],["1996-01-26",3.3876,3.4541,3.3828,3.4398,50881600],["1996-01-29",3.4493,3.4683,3.3965,3.4351,39587200],["1996-01-30",3.4541,3.4731,3.4446,3.4517,45120000],["1996-01-31",3.4493,3.5206,3.4256,3.5159,68774400],["1996-02-01",3.5064,3.5824,3.4968,3.5776,78587200],["1996-02-02",3.5729,3.5776,3.5016,3.5349,44686400],["1996-02-05",3.5254,3.6964,3.5254,3.6916,126480000],["1996-02-06",3.6679,3.7059,3.6346,3.6679,98158400],["1996-02-07",3.6489,3.6916,3.6293,3.6821,65555200],["1996-02-08",3.6726,3.7819,3.6299,3.7582,103924800],["1996-02-09",3.7534,3.8104,3.7439,3.8057,122832000],["1996-02-12",3.7914,3.8437,3.7677,3.7819,87779200],["1996-02-13",3.7154,3.8104,3.7059,3.7867,114513600],["1996-02-14",3.8057,3.8057,3.7392,3.7534,80212800],["1996-02-15",3.7439,3.7677,3.7154,3.7439,52195200],["1996-02-16",3.7534,3.7724,3.7202,3.7202,62206400],["1996-02-20",3.6964,3.7439,3.6821,3.7154,64182400],["1996-02-21",3.7154,3.8057,3.7059,3.7962,80046400],["1996-02-22",3.8009,3.9007,3.8009,3.8959,106500800],["1996-02-23",3.9007,3.9387,3.8722,3.934,102640000],["1996-02-26",3.9149,3.9245,3.8199,3.8247,63696000],["1996-02-27",3.8294,3.8318,3.7908,3.8057,60958400],["1996-02-28",3.8294,3.8769,3.7962,3.8057,60051200],["1996-02-29",3.7629,3.8057,3.7463,3.751,61723200],["1996-03-01",3.7392,3.7487,3.5966,3.6299,157652800],["1996-03-04",3.6489,3.7011,3.6299,3.6584,72564800],["1996-03-05",3.6489,3.735,3.6394,3.7297,57369600],["1996-03-06",3.7344,3.7582,3.6869,3.6869,44256000],["1996-03-07",3.6916,3.7107,3.6726,3.6988,44291200],["1996-03-08",3.6299,3.7059,3.6014,3.6156,108524800],["1996-03-11",3.6156,3.6726,3.6156,3.6679,74592000],["1996-03-12",3.6584,3.6726,3.6014,3.6394,76888000],["1996-03-13",3.7338,3.8389,3.7154,3.8342,156710400],["1996-03-14",3.8437,3.8722,3.7867,3.7867,60640000],["1996-03-15",3.8009,3.9197,3.7867,3.8912,121721600],["1996-03-18",3.8912,4.0242,3.8912,4.0005,119472000],["1996-03-19",4.0432,4.0694,3.9815,4.0622,92491200],["1996-03-20",4.0385,4.0527,3.9429,3.9767,92944000],["1996-03-21",3.9625,3.9672,3.8199,3.8294,66313600],["1996-03-22",3.8437,3.8556,3.7914,3.8437,48046400],["1996-03-25",3.8579,3.8912,3.7558,3.7962,63379200],["1996-03-26",3.7772,3.9102,3.7534,3.9054,79899200],["1996-03-27",3.9245,3.953,3.8437,3.8959,52729600],["1996-03-28",3.8722,3.934,3.8437,3.8864,54955200],["1996-03-29",3.8912,3.9577,3.8817,3.9197,53508800],["1996-04-01",3.9203,3.934,3.8817,3.9054,31692800],["1996-04-02",3.9054,3.991,3.9007,3.9767,54396800],["1996-04-03",3.9577,3.9957,3.9292,3.972,46072000],["1996-04-04",3.9767,3.9862,3.934,3.9672,28961600],["1996-04-08",3.8959,3.9482,3.8722,3.9435,73753600],["1996-04-09",3.953,3.953,3.8579,3.8627,66942400],["1996-04-10",3.8579,3.915,3.8484,3.8627,51910400],["1996-04-11",3.8579,3.8912,3.7867,3.8437,62465600],["1996-04-12",3.8437,3.8627,3.8199,3.8437,33737600],["1996-04-15",3.8389,3.9387,3.8389,3.9345,50102400],["1996-04-16",3.9625,4.01,3.953,4.0005,80116800],["1996-04-17",4.0005,4.029,3.9648,4.0266,62630400],["1996-04-18",4.029,4.1525,4.01,4.143,133958400],["1996-04-19",4.2428,4.2618,4.162,4.1715,169492800],["1996-04-22",4.2,4.3093,4.1905,4.2855,92758400],["1996-04-23",4.2855,4.3045,4.2333,4.2808,57139200],["1996-04-24",4.295,4.2998,4.2285,4.238,69251200],["1996-04-25",4.238,4.3236,4.1905,4.2855,63896000],["1996-04-26",4.2855,4.3283,4.2713,4.3141,54296000],["1996-04-29",4.3093,4.314,4.257,4.2808,34267200],["1996-04-30",4.2808,4.3045,4.2523,4.3045,28441600],["1996-05-01",4.2903,4.3806,4.2808,4.3758,65014400],["1996-05-02",4.3758,4.3806,4.2238,4.2428,87340800],["1996-05-03",4.276,4.3521,4.1858,4.2143,75300800],["1996-05-06",4.219,4.2713,4.1668,4.2475,75852800],["1996-05-07",4.2428,4.314,4.2428,4.2998,47366400],["1996-05-08",4.2903,4.3473,4.2095,4.3426,77851200],["1996-05-09",4.3426,4.3758,4.3045,4.3141,47776000],["1996-05-10",4.3473,4.3764,4.3378,4.3663,43913600],["1996-05-13",4.3711,4.5183,4.3711,4.5088,95606400],["1996-05-14",4.5326,4.5611,4.494,4.5231,76832000],["1996-05-15",4.5231,4.5516,4.4613,4.4708,56323200],["1996-05-16",4.4091,4.4613,4.3948,4.4518,67092800],["1996-05-17",4.4803,4.4851,4.4233,4.4471,35392000],["1996-05-20",4.4613,4.4803,4.4328,4.4376,38457600],["1996-05-21",4.4376,4.4423,4.3758,4.3758,42113600],["1996-05-22",4.3711,4.4566,4.3568,4.4423,45646400],["1996-05-23",4.4423,4.5279,4.4423,4.5041,51976000],["1996-05-24",4.5041,4.5231,4.4946,4.5041,26443200],["1996-05-28",4.5136,4.5284,4.4518,4.4566,43376000],["1996-05-29",4.4613,4.4946,4.4328,4.4518,33569600],["1996-05-30",4.4566,4.4946,4.4328,4.4946,33824000],["1996-05-31",4.5065,4.5374,4.4851,4.5136,40259200],["1996-06-03",4.5136,4.5421,4.4898,4.4993,31684800],["1996-06-04",4.5088,4.5183,4.4186,4.4803,65852800],["1996-06-05",4.4851,4.6086,4.4803,4.5944,50968000],["1996-06-06",4.6276,4.6751,4.5516,4.554,88136000],["1996-06-07",4.4708,4.6086,4.4708,4.6086,70198400],["1996-06-10",4.5991,4.6086,4.5605,4.5849,45819200],["1996-06-11",4.5896,4.6846,4.5849,4.6419,65259200],["1996-06-12",4.6704,4.7654,4.6656,4.7512,88844800],["1996-06-13",4.7559,4.7844,4.7036,4.7369,62577600],["1996-06-14",4.7417,4.7512,4.6704,4.6751,55944000],["1996-06-17",4.6799,4.7512,4.6514,4.7369,57499200],["1996-06-18",4.7321,4.7321,4.6371,4.6514,74585600],["1996-06-19",4.6561,4.6799,4.6134,4.6276,73409600],["1996-06-20",4.6371,4.6555,4.5231,4.6276,102228800],["1996-06-21",4.6514,4.7179,4.6181,4.7084,56806400],["1996-06-24",4.7131,4.7559,4.6751,4.7179,48102400],["1996-06-25",4.7226,4.7226,4.6134,4.6371,41145600],["1996-06-26",4.6324,4.6371,4.5231,4.5801,71457600],["1996-06-27",4.5801,4.5991,4.5231,4.5587,77582400],["1996-06-28",4.5801,4.5991,4.5279,4.5659,52000000],["1996-07-01",4.5706,4.6561,4.5659,4.649,47862400],["1996-07-02",4.6514,4.6609,4.6086,4.6229,38548800],["1996-07-03",4.6229,4.6704,4.5849,4.6039,44243200],["1996-07-05",4.5659,4.5659,4.4993,4.4993,35331200],["1996-07-08",4.5041,4.5896,4.4898,4.573,64432000],["1996-07-09",4.5944,4.6134,4.5611,4.5611,35571200],["1996-07-10",4.5611,4.5611,4.4898,4.5421,77980800],["1996-07-11",4.4946,4.4993,4.3236,4.3521,140915200],["1996-07-12",4.3782,4.3782,4.1994,4.2713,139478400],["1996-07-15",4.2713,4.3235,4.1763,4.2048,111832000],["1996-07-16",4.1905,4.3948,4.086,4.3853,182100800],["1996-07-17",4.4756,4.4898,4.3948,4.4518,126208000],["1996-07-18",4.4566,4.5611,4.4043,4.5564,98537600],["1996-07-19",4.4756,4.6229,4.4756,4.5985,99208000],["1996-07-22",4.5997,4.6181,4.4803,4.5516,144475200],["1996-07-23",4.5611,4.5611,4.1905,4.2618,257678400],["1996-07-24",4.162,4.3996,4.162,4.3616,192225600],["1996-07-25",4.4091,4.5136,4.3758,4.5041,100920000],["1996-07-26",4.5421,4.5421,4.4946,4.5278,59304000],["1996-07-29",4.5326,4.5564,4.4376,4.4423,56748800],["1996-07-30",4.4803,4.5136,4.4138,4.5088,66976000],["1996-07-31",4.5231,4.5469,4.4708,4.4803,56320000],["1996-08-01",4.4803,4.5944,4.4613,4.5849,96025600],["1996-08-02",4.6419,4.7084,4.5849,4.6894,109289600],["1996-08-05",4.6941,4.7036,4.6086,4.6276,55072000],["1996-08-06",4.6229,4.7179,4.5944,4.7131,67388800],["1996-08-07",4.7274,4.7559,4.6704,4.7417,76790400],["1996-08-08",4.7179,4.7844,4.7036,4.7607,54379200],["1996-08-09",4.7417,4.7702,4.7084,4.7322,44313600],["1996-08-12",4.7226,4.7939,4.7131,4.7607,66187200],["1996-08-13",4.7512,4.7844,4.6894,4.6941,72508800],["1996-08-14",4.7084,4.7559,4.7036,4.7464,52032000],["1996-08-15",4.7417,4.7797,4.7274,4.7559,35556800],["1996-08-16",4.7559,4.7607,4.7036,4.7226,47598400],["1996-08-19",4.7084,4.7179,4.6466,4.6941,43131200],["1996-08-20",4.7036,4.7179,4.6846,4.6894,25678400],["1996-08-21",4.6561,4.6941,4.6276,4.6941,49345600],["1996-08-22",4.7179,4.7559,4.6941,4.7512,50236800],["1996-08-23",4.7464,4.7512,4.6846,4.6846,44006400],["1996-08-26",4.6894,4.7036,4.6656,4.6704,31944000],["1996-08-27",4.6799,4.7417,4.6751,4.7417,28038400],["1996-08-28",4.7512,4.7797,4.7464,4.7749,32070400],["1996-08-29",4.7607,4.7607,4.6989,4.7179,34182400],["1996-08-30",4.7226,4.7226,4.6561,4.6561,28088000],["1996-09-03",4.6371,4.6894,4.5849,4.6894,48524800],["1996-09-04",4.6894,4.6989,4.6728,4.6894,27126400],["1996-09-05",4.6656,4.6656,4.6181,4.6181,40372800],["1996-09-06",4.6371,4.6656,4.6229,4.6561,41921600],["1996-09-09",4.6561,4.7512,4.6466,4.7464,41747200],["1996-09-10",4.7417,4.7559,4.6989,4.7274,38904000],["1996-09-11",4.7108,4.7702,4.6989,4.7559,36387200],["1996-09-12",4.7702,4.9222,4.7583,4.8889,95944000],["1996-09-13",4.9269,4.9935,4.8984,4.9792,80137600],["1996-09-16",4.984,5.06,4.9792,4.9982,62409600],["1996-09-17",5.0505,5.117,5.0267,5.0885,75624000],["1996-09-18",5.0932,5.2405,5.0647,5.1883,86049600],["1996-09-19",5.1883,5.2548,5.1598,5.2358,75912000],["1996-09-20",5.2073,5.269,5.1645,5.25,104849600],["1996-09-23",5.231,5.25,5.1788,5.2358,46385600],["1996-09-24",5.2263,5.2595,5.174,5.2025,72520000],["1996-09-25",5.2263,5.2405,5.1455,5.155,44067200],["1996-09-26",5.1598,5.174,5.0077,5.0172,92604800],["1996-09-27",5.0362,5.1407,4.9887,5.1075,98372800],["1996-09-30",5.0742,5.1265,5.0077,5.0125,89574400],["1996-10-01",5.0077,5.0885,4.9745,5.022,69124800],["1996-10-02",5.0505,5.1598,5.0315,5.1217,68760000],["1996-10-03",5.1217,5.136,5.079,5.0932,58294400],["1996-10-04",5.117,5.193,5.1027,5.1835,45166400],["1996-10-07",5.1835,5.25,5.1645,5.2263,42432000],["1996-10-08",5.2358,5.2358,5.1312,5.1455,48465600],["1996-10-09",5.1693,5.174,5.0647,5.1122,64955200],["1996-10-10",5.0837,5.174,5.0695,5.0837,51739200],["1996-10-11",5.117,5.2168,5.1027,5.212,36523200],["1996-10-14",5.2215,5.25,5.1835,5.193,36091200],["1996-10-15",5.2738,5.288,5.2215,5.2785,61206400],["1996-10-16",5.2738,5.2809,5.2073,5.2453,36427200],["1996-10-17",5.2548,5.2833,5.1503,5.1503,49097600],["1996-10-18",5.0932,5.1312,5.0766,5.1217,69646400],["1996-10-21",5.1217,5.1693,5.0742,5.0932,71401600],["1996-10-22",5.06,5.0695,4.9887,5.0362,113806400],["1996-10-23",5.041,5.1217,5.0077,5.1122,67443200],["1996-10-24",5.1265,5.2215,5.0885,5.193,81417600],["1996-10-25",5.193,5.2405,5.174,5.1859,53084800],["1996-10-28",5.1954,5.231,5.1788,5.193,51240000],["1996-10-29",5.2025,5.2215,5.1265,5.1455,66756800],["1996-10-30",5.1455,5.2073,5.1265,5.1788,60526400],["1996-10-31",5.1835,5.2215,5.174,5.2168,37028800],["1996-11-01",5.2168,5.2738,5.1883,5.2215,56531200],["1996-11-04",5.2168,5.2595,5.1978,5.2453,36006400],["1996-11-05",5.2643,5.3783,5.2572,5.3783,86417600],["1996-11-06",5.3736,5.4923,5.3593,5.4923,71438400],["1996-11-07",5.5018,5.5541,5.4401,5.4543,76742400],["1996-11-08",5.4496,5.4543,5.3783,5.4543,67369600],["1996-11-11",5.4496,5.5018,5.4353,5.4591,38593600],["1996-11-12",5.4733,5.5446,5.3783,5.3878,81156800],["1996-11-13",5.4591,5.5398,5.4401,5.5113,90409600],["1996-11-14",5.5208,5.6871,5.5208,5.6871,114969600],["1996-11-15",5.7299,5.7346,5.6016,5.6634,104041600],["1996-11-18",5.6776,5.7679,5.6491,5.7156,98585600],["1996-11-19",5.7204,5.9247,5.7109,5.9247,104739200],["1996-11-20",5.9294,6.0055,5.8249,5.8249,123857600],["1996-11-21",5.8724,5.8772,5.7014,5.7156,130718400],["1996-11-22",5.7299,5.7964,5.6776,5.7204,94424000],["1996-11-25",5.7441,5.8392,5.7204,5.8344,75129600],["1996-11-26",5.8534,5.9057,5.7917,5.8439,108238400],["1996-11-27",5.8582,5.9199,5.8439,5.9104,44446400],["1996-11-29",5.9104,5.9722,5.9104,5.9627,17152000],["1996-12-02",5.9865,5.996,5.9009,5.996,64502400],["1996-12-03",6.0197,6.0625,5.8772,5.8796,77563200],["1996-12-04",5.8962,5.9009,5.7822,5.8249,102542400],["1996-12-05",5.8297,5.9057,5.7727,5.8154,74950400],["1996-12-06",5.6634,5.8724,5.6355,5.8107,110238400],["1996-12-09",5.9579,6.224,5.9294,6.2145,94718400],["1996-12-10",6.4141,6.4283,6.2145,6.224,125725600],["1996-12-11",6.1575,6.357,6.091,6.338,113558400],["1996-12-12",6.4616,6.4806,6.1575,6.1575,78272800],["1996-12-13",6.167,6.2335,6.0233,6.0815,74532000],["1996-12-16",6.1005,6.1385,5.8154,5.8344,64883200],["1996-12-17",5.8249,6.091,5.8059,6.072,68944800],["1996-12-18",6.186,6.2905,6.0815,6.281,61796800],["1996-12-19",6.3856,6.4711,6.3095,6.4521,94609600],["1996-12-20",6.4996,6.5091,6.338,6.357,90414400],["1996-12-23",6.3951,6.4426,6.3,6.3665,36892800],["1996-12-24",6.3951,6.4711,6.319,6.4521,16246400],["1996-12-26",6.4806,6.5471,6.4711,6.4996,27905600],["1996-12-27",6.4996,6.5186,6.3867,6.4046,19079200],["1996-12-30",6.4901,6.5091,6.3475,6.3475,27279200],["1996-12-31",6.3855,6.4046,6.2715,6.281,34367200],["1997-01-02",6.319,6.319,6.1385,6.205,54480800],["1997-01-03",6.2525,6.4426,6.2335,6.4331,44131200],["1997-01-06",6.4331,6.4806,6.319,6.4141,55948000],["1997-01-07",6.4236,6.4711,6.338,6.4616,36880800],["1997-01-08",6.4616,6.4794,6.319,6.338,50593600],["1997-01-09",6.3665,6.3665,6.2525,6.262,47763200],["1997-01-10",6.2335,6.4141,6.205,6.4046,66556800],["1997-01-13",6.4711,6.4996,6.3475,6.3665,50361600],["1997-01-14",6.4046,6.5851,6.4046,6.4901,63728000],["1997-01-15",6.5091,6.5566,6.4141,6.4331,53058400],["1997-01-16",6.4616,6.6231,6.4616,6.5376,58688000],["1997-01-17",6.5091,6.6706,6.4996,6.6231,65368800],["1997-01-20",6.6136,7.0602,6.5851,6.8987,146220800],["1997-01-21",6.8892,7.2265,6.8132,7.2218,114592000],["1997-01-22",7.2313,7.4878,7.1932,7.4023,129236800],["1997-01-23",7.4593,7.5828,7.1837,7.2027,105048000],["1997-01-24",7.2313,7.4308,7.1742,7.293,89817600],["1997-01-27",7.3358,7.4035,7.2598,7.3073,53263200],["1997-01-28",7.4783,7.5068,7.2027,7.2693,64656800],["1997-01-29",7.3548,7.4023,7.2788,7.3928,48933600],["1997-01-30",7.4688,7.6969,7.4498,7.6874,79937600],["1997-01-31",7.7444,7.8489,7.6684,7.7539,86516000],["1997-02-03",7.8014,7.8596,7.6874,7.7824,60804800],["1997-02-04",7.7824,7.8489,7.6399,7.8394,56464000],["1997-02-05",7.8394,7.8679,7.3643,7.4783,110099200],["1997-02-06",7.4688,7.4783,7.2978,7.3833,102122400],["1997-02-07",7.4783,7.6399,7.4118,7.6304,62448000],["1997-02-10",7.6589,7.7159,7.4213,7.4308,66804800],["1997-02-11",7.4688,7.4973,7.2313,7.4878,88834400],["1997-02-12",7.4783,7.6018,7.4118,7.5923,72001600],["1997-02-13",7.6399,7.6874,7.5543,7.6018,58292000],["1997-02-14",7.5543,7.6399,7.4213,7.4403,57395200],["1997-02-18",7.4213,7.4403,7.3168,7.4023,52545600],["1997-02-19",7.4023,7.4593,7.3358,7.4118,56383200],["1997-02-20",7.3643,7.4118,7.2313,7.2408,75395200],["1997-02-21",7.2123,7.2503,7.1457,7.2218,61131200],["1997-02-24",7.1647,7.6209,7.1457,7.6113,68599200],["1997-02-25",7.6018,7.6791,7.5163,7.5638,63941600],["1997-02-26",7.5638,7.6304,7.4783,7.6209,48849600],["1997-02-27",7.6208,7.6208,7.2978,7.3073,56628800],["1997-02-28",7.3073,7.4783,7.255,7.4118,78412000],["1997-03-03",7.3738,7.6113,7.3453,7.5638,53874400],["1997-03-04",7.5448,7.6113,7.4973,7.5353,63920800],["1997-03-05",7.5638,7.6779,7.5448,7.6684,46393600],["1997-03-06",7.6589,7.6684,7.4296,7.4308,57018400],["1997-03-07",7.4783,7.5638,7.3358,7.3548,46032000],["1997-03-10",7.3833,7.6114,7.293,7.6018,45997600],["1997-03-11",7.5733,7.6446,7.4783,7.4783,47577600],["1997-03-12",7.4308,7.5638,7.4308,7.5068,43234400],["1997-03-13",7.4688,7.6114,7.4498,7.5733,45505600],["1997-03-14",7.5828,7.6209,7.5163,7.5258,61327200],["1997-03-17",7.4878,7.6589,7.4498,7.6399,83958400],["1997-03-18",7.6494,7.6636,7.5163,7.5733,59012000],["1997-03-19",7.4308,7.4688,7.217,7.3548,111560000],["1997-03-20",7.3453,7.4308,7.2503,7.2978,81410400],["1997-03-21",7.3358,7.3833,7.0602,7.1457,85829600],["1997-03-24",7.0792,7.1077,6.6611,6.8512,186269600],["1997-03-25",6.8892,6.9462,6.7561,6.8654,89701600],["1997-03-26",6.8987,7.1932,6.8892,7.1647,81270400],["1997-03-27",7.2313,7.3073,6.9177,7.1267,93919200],["1997-03-31",7.0792,7.1837,6.9367,6.9699,93825600],["1997-04-01",6.8512,7.1267,6.8227,7.0887,86680800],["1997-04-02",7.0602,7.1172,6.9177,6.9937,63331200],["1997-04-03",6.9177,7.2503,6.8892,7.2313,92252800],["1997-04-04",7.1267,7.3548,7.1267,7.16,94964000],["1997-04-07",7.2693,7.4213,7.2218,7.2883,76511200],["1997-04-08",7.3453,7.4688,7.2598,7.4688,53339200],["1997-04-09",7.5353,7.5448,7.4308,7.4498,73762400],["1997-04-10",7.4308,7.4308,7.2598,7.3548,67913600],["1997-04-11",7.2598,7.3928,7.217,7.2218,60033600],["1997-04-14",7.2027,7.4023,7.0982,7.4023,59107200],["1997-04-15",7.4403,7.5258,7.2883,7.3833,84440000],["1997-04-16",7.3453,7.4878,7.3168,7.4688,42710400],["1997-04-17",7.4878,7.6018,7.4118,7.4593,71720800],["1997-04-18",7.9059,8.1815,7.8299,8.1815,231764000],["1997-04-21",8.134,8.5046,8.0675,8.1815,155695200],["1997-04-22",8.1815,8.4238,8.172,8.4095,82300000],["1997-04-23",8.4095,8.7991,8.3905,8.7516,102814400],["1997-04-24",8.8657,8.9607,8.5711,8.6756,118163200],["1997-04-25",8.6281,8.7706,8.6091,8.6376,58566400],["1997-04-28",8.6471,8.7469,8.4856,8.7326,67224000],["1997-04-29",8.9227,9.0557,8.8562,9.0462,73953600],["1997-04-30",9.0177,9.3218,8.9987,9.2362,90204000],["1997-05-01",9.2743,9.3693,9.0652,9.1982,72325600],["1997-05-02",9.2743,9.3883,9.0414,9.1792,96192000],["1997-05-05",9.0937,9.1792,8.7801,9.1365,111063200],["1997-05-06",9.0747,9.1032,8.8466,8.9179,74770400],["1997-05-07",8.8466,9.0462,8.7516,8.7801,70532800],["1997-05-08",8.7611,8.9797,8.7516,8.8466,53834400],["1997-05-09",8.9702,9.0082,8.7991,8.8752,58392000],["1997-05-12",8.9322,9.0082,8.8942,8.9797,42976000],["1997-05-13",8.9987,9.0652,8.8847,8.9512,49813600],["1997-05-14",8.9987,9.0177,8.7896,8.8086,60744800],["1997-05-15",8.8181,8.9607,8.8086,8.9037,41861600],["1997-05-16",8.8466,8.8942,8.7326,8.7754,59913600],["1997-05-19",8.8276,8.9037,8.7516,8.7516,45632000],["1997-05-20",8.8086,9.0652,8.7611,9.0557,64876800],["1997-05-21",9.1697,9.3455,9.1032,9.1507,76620000],["1997-05-22",9.1982,9.2457,9.1032,9.1697,33655200],["1997-05-23",9.2267,9.3503,9.1887,9.3408,28904800],["1997-05-27",9.3313,9.6828,9.3028,9.6258,69036000],["1997-05-28",9.6734,9.6734,9.4928,9.5688,52241600],["1997-05-29",9.6734,9.8111,9.5023,9.5688,51111200],["1997-05-30",8.9322,9.5498,8.9322,9.4263,83337600],["1997-06-02",9.5023,9.5403,9.3598,9.4548,38939200],["1997-06-03",9.3788,9.3883,9.1697,9.1792,41995200],["1997-06-04",9.1697,9.2933,8.9892,9.0604,54639200],["1997-06-05",9.1424,9.2362,9.0842,9.165,35892000],["1997-06-06",9.2267,9.45,9.1982,9.431,35964000],["1997-06-09",9.4928,9.5878,9.3123,9.5118,48200000],["1997-06-10",9.5118,9.6591,9.4073,9.4881,53135200],["1997-06-11",9.4881,9.6829,9.393,9.6543,49056800],["1997-06-12",9.6353,9.7399,9.5308,9.6543,44614400],["1997-06-13",9.6353,9.8872,9.6211,9.8539,50116000],["1997-06-16",9.8539,9.9869,9.7969,9.9869,40612800],["1997-06-17",9.9964,10.2577,9.9489,10.2007,53191200],["1997-06-18",10.1295,10.1485,9.8871,9.8967,55657600],["1997-06-19",9.7589,9.9394,9.7304,9.8301,65519200],["1997-06-20",9.8349,9.9869,9.7684,9.8729,64240000],["1997-06-23",9.8729,9.9964,9.7304,9.7351,35724800],["1997-06-24",9.8444,10.0439,9.7589,10.0392,39319200],["1997-06-25",10.101,10.1295,9.8681,9.9157,49576000],["1997-06-26",9.8919,9.9442,9.7209,9.7494,37312000],["1997-06-27",9.8159,9.8824,9.6734,9.6924,38198400],["1997-06-30",9.7209,9.7874,9.5926,9.6068,38286400],["1997-07-01",9.6116,9.6448,9.3693,9.4976,59377600],["1997-07-02",9.5498,9.7684,9.431,9.7589,53237600],["1997-07-03",9.8872,9.8872,9.7684,9.8491,28764000],["1997-07-07",9.9299,10.0154,9.8349,9.8444,39320000],["1997-07-08",9.8349,9.9822,9.8016,9.9774,36007200],["1997-07-09",10.0724,10.0819,9.8444,9.9394,48266400],["1997-07-10",9.9204,9.9774,9.7969,9.8729,43780800],["1997-07-11",9.9014,9.9632,9.7636,9.8634,38094400],["1997-07-14",9.9442,10.3385,9.9204,10.3338,57424000],["1997-07-15",10.4953,10.5856,10.386,10.5262,75503200],["1997-07-16",10.8231,11.3648,10.6426,11.284,111217600],["1997-07-17",11.4408,11.4598,11.1367,11.3648,131668000],["1997-07-18",11.0227,11.2032,10.6426,10.6806,158927200],["1997-07-21",10.7091,10.7186,10.1675,10.3338,127223200],["1997-07-22",10.405,11.0084,10.3955,10.9562,101384000],["1997-07-23",11.0417,11.1652,10.7186,10.7519,95556000],["1997-07-24",10.5191,10.6711,10.31,10.4905,141855200],["1997-07-25",10.5286,10.8136,10.4335,10.5286,90308800],["1997-07-28",10.5856,10.5951,10.3195,10.4145,56404000],["1997-07-29",10.3955,10.6473,10.348,10.6378,79061600],["1997-07-30",10.6996,10.7946,10.6141,10.7281,78324000],["1997-07-31",10.7946,10.8041,10.7091,10.7471,42240800],["1997-08-01",10.7471,10.7804,10.5808,10.6901,58912800],["1997-08-04",10.6616,10.7946,10.5998,10.7614,46312800],["1997-08-05",10.8136,10.9752,10.7946,10.8944,59333600],["1997-08-06",10.8944,10.9942,10.8136,10.9039,43410400],["1997-08-07",10.9704,10.9752,10.7946,10.9419,43947200],["1997-08-08",10.8564,10.8801,10.6426,10.6426,66815200],["1997-08-11",10.6426,10.6616,10.367,10.5096,72696000],["1997-08-12",10.5951,10.6236,10.3243,10.3385,60887200],["1997-08-13",10.5001,10.5096,10.2435,10.3433,66731200],["1997-08-14",10.3385,10.3955,10.196,10.3575,45900800],["1997-08-15",10.3005,10.3385,10.0914,10.101,51078400],["1997-08-18",10.1105,10.177,9.9584,10.177,69969600],["1997-08-19",10.2435,10.5666,10.234,10.5523,91013600],["1997-08-20",10.5666,10.6948,10.4145,10.6853,51433600],["1997-08-21",10.7661,10.8231,10.4525,10.4811,64412000],["1997-08-22",10.2815,10.4525,10.196,10.4335,72161600],["1997-08-25",10.481,10.5666,10.31,10.3765,38856800],["1997-08-26",10.3385,10.405,10.2435,10.2625,34327200],["1997-08-27",10.2815,10.2862,10.1105,10.2292,49371200],["1997-08-28",10.1485,10.1675,10.0344,10.0392,43641600],["1997-08-29",10.0392,10.177,10.0154,10.0487,37857600],["1997-09-02",10.12,10.4525,10.1105,10.4288,50112800],["1997-09-03",10.462,10.5571,10.3528,10.3813,42872800],["1997-09-04",10.3385,10.5286,10.3195,10.5048,44476000],["1997-09-05",10.5713,10.6188,10.3575,10.4383,48398400],["1997-09-08",10.4715,10.6283,10.4715,10.5903,42416000],["1997-09-09",10.5856,10.6616,10.5191,10.6046,39465600],["1997-09-10",10.5571,10.5761,10.2672,10.272,53294400],["1997-09-11",10.2625,10.443,10.101,10.4003,61779200],["1997-09-12",10.405,10.5191,10.31,10.4858,48576000],["1997-09-15",10.31,10.4335,9.9299,9.9347,129003200],["1997-09-16",10.0154,10.4145,9.9584,10.367,102538400],["1997-09-17",10.386,10.3955,10.0819,10.1247,61609600],["1997-09-18",10.2055,10.272,9.9917,10.0534,61077600],["1997-09-19",10.0534,10.2815,10.0344,10.2767,77435200],["1997-09-22",10.2625,10.329,10.1247,10.1342,43251200],["1997-09-23",10.1532,10.3005,10.12,10.3005,39946400],["1997-09-24",10.31,10.3433,10.0439,10.0677,60040000],["1997-09-25",10.101,10.196,10.0392,10.0914,39272000],["1997-09-26",10.158,10.1675,10.0059,10.139,36652000],["1997-09-29",10.1485,10.2435,10.101,10.2245,27505600],["1997-09-30",10.2197,10.3195,10.0534,10.0582,43892800],["1997-10-01",10.0724,10.2245,9.9869,10.177,61466400],["1997-10-02",10.1675,10.234,10.0914,10.1247,28831200],["1997-10-03",10.2577,10.3575,10.139,10.2577,60284800],["1997-10-06",10.329,10.3575,10.2055,10.272,41776800],["1997-10-07",10.2625,10.4668,10.234,10.3813,54548800],["1997-10-08",10.386,10.5713,10.3575,10.5666,71196800],["1997-10-09",10.5286,10.6141,10.5001,10.5618,34672800],["1997-10-10",10.5143,10.5476,10.3575,10.3765,24893600],["1997-10-13",10.4145,10.481,10.3813,10.3955,19051200],["1997-10-14",10.424,10.443,10.291,10.3908,33361600],["1997-10-15",10.3195,10.3385,10.253,10.3195,45003200],["1997-10-16",10.348,10.386,10.0534,10.1793,47327200],["1997-10-17",10.12,10.234,9.9109,10.0534,87720000],["1997-10-20",10.1105,10.2815,9.6924,10.0819,154052800],["1997-10-21",10.348,10.5844,10.2862,10.5286,115682400],["1997-10-22",10.5191,10.5286,10.291,10.3148,55775200],["1997-10-23",10.0344,10.4335,10.0344,10.31,66413600],["1997-10-24",10.405,10.4335,10.1295,10.291,70030400],["1997-10-27",10.253,10.3575,9.7779,9.7969,96795200],["1997-10-28",10.0534,10.2625,9.3883,10.139,160057600],["1997-10-29",10.1675,10.2672,9.8919,9.9489,85532800],["1997-10-30",9.8444,9.9869,9.7684,9.7779,72097600],["1997-10-31",9.9584,9.9964,9.8539,9.8824,46808800],["1997-11-03",10.0059,10.2055,9.9822,10.196,67714400],["1997-11-04",10.1865,10.2577,10.1247,10.2055,49134400],["1997-11-05",10.2245,10.234,10.0724,10.1532,42512800],["1997-11-06",10.1295,10.1485,10.0154,10.0392,40266400],["1997-11-07",9.8872,10.0344,9.8729,10.0012,63628800],["1997-11-10",10.0059,10.0724,9.8634,9.8967,36764800],["1997-11-11",9.9157,9.9917,9.8349,9.9299,37013600],["1997-11-12",9.8919,9.9584,9.8064,9.8206,45784000],["1997-11-13",9.8872,10.0059,9.8206,10.0012,60094400],["1997-11-14",10.0059,10.177,9.9869,10.1342,46663200],["1997-11-17",10.2245,10.3243,10.1437,10.253,60094400],["1997-11-18",10.2577,10.3005,10.1675,10.1865,36683200],["1997-11-19",10.158,10.272,10.139,10.2672,31720800],["1997-11-20",10.2815,10.424,10.253,10.405,53680800],["1997-11-21",10.4763,10.4906,10.367,10.4811,68220800],["1997-11-24",10.424,10.5001,10.3005,10.3005,39084000],["1997-11-25",10.329,10.5856,10.3195,10.5666,56463200],["1997-11-26",10.5666,10.7851,10.5096,10.7614,63053600],["1997-11-28",10.7376,10.8136,10.7281,10.7566,17392800],["1997-12-01",10.7899,10.9467,10.7661,10.9324,49006400],["1997-12-02",10.9134,11.0132,10.7946,10.8136,50167200],["1997-12-03",10.7709,11.0274,10.7186,10.9989,57712000],["1997-12-04",11.0037,11.0892,10.8136,10.8374,62630400],["1997-12-05",10.8041,11.0037,10.8041,10.8801,48136000],["1997-12-08",10.9087,11.1462,10.8801,11.1082,49952800],["1997-12-09",11.0227,11.0512,10.9087,10.9704,51782400],["1997-12-10",10.8136,10.8896,10.7186,10.8136,66434400],["1997-12-11",10.6711,10.7186,10.5571,10.5713,70189600],["1997-12-12",10.4715,10.5286,10.3385,10.3955,54308000],["1997-12-15",10.3718,10.4145,10.1105,10.348,84305600],["1997-12-16",10.329,10.6711,10.2625,10.5713,65401600],["1997-12-17",10.6331,10.6711,10.3005,10.31,51472000],["1997-12-18",10.2245,10.2435,9.9109,9.9489,98774400],["1997-12-19",9.7874,9.8967,9.5973,9.7826,138065600],["1997-12-22",9.8159,9.8824,9.5688,9.6543,59063200],["1997-12-23",9.6591,9.7494,9.3503,9.374,67195200],["1997-12-24",9.4073,9.4168,8.9702,9.0414,88411200],["1997-12-26",9.0367,9.1792,9.0272,9.1792,32388800],["1997-12-29",9.3028,9.6353,9.2838,9.6021,67815200],["1997-12-30",9.6116,9.9584,9.5973,9.9014,77864800],["1997-12-31",9.9584,9.9964,9.8064,9.8254,46147200],["1998-01-02",9.8539,9.9964,9.8444,9.9679,39748000],["1998-01-05",9.9774,10.158,9.7209,9.9109,80377600],["1998-01-06",9.8634,10.1105,9.8254,9.9679,67834400],["1998-01-07",9.8729,9.9727,9.6924,9.8491,61492800],["1998-01-08",9.7779,10.0439,9.6924,9.9204,77619200],["1998-01-09",9.8872,9.9964,9.5688,9.6543,87534400],["1998-01-12",9.4738,9.8824,9.4548,9.8444,78393600],["1998-01-13",9.8444,10.0534,9.7399,10.0439,66945600],["1998-01-14",10.0439,10.0724,9.8254,9.9679,54774400],["1998-01-15",9.9109,10.1105,9.8729,10.0582,50622400],["1998-01-16",10.0629,10.291,10.0582,10.2815,72943200],["1998-01-20",10.196,10.4906,10.1865,10.4763,64956000],["1998-01-21",10.4335,10.5238,10.31,10.4145,85567200],["1998-01-22",10.3053,10.6331,10.2862,10.5381,159139200],["1998-01-23",10.5476,10.5998,10.392,10.5096,63312000],["1998-01-26",10.6331,10.7851,10.525,10.7756,74277600],["1998-01-27",10.8231,11.0892,10.7614,11.0369,97540800],["1998-01-28",11.1177,11.3648,11.0607,11.3268,79387200],["1998-01-29",11.322,11.4123,11.2127,11.2697,73571200],["1998-01-30",11.2982,11.4028,11.2222,11.341,50071200],["1998-02-02",11.5358,11.7924,11.4408,11.7734,98397600],["1998-02-03",11.7924,11.8684,11.6926,11.8494,61374400],["1998-02-04",11.8494,12.0109,11.7876,11.9206,61940800],["1998-02-05",12.0204,12.0679,11.7639,11.8161,67014400],["1998-02-06",11.8114,12.0299,11.7924,12.0204,50070400],["1998-02-09",12.0679,12.0774,11.8304,11.9492,54681600],["1998-02-10",11.9539,12.125,11.9159,12.1059,48099200],["1998-02-11",12.1154,12.1677,11.9396,12.0822,76460000],["1998-02-12",12.0157,12.0822,11.8921,12.0679,76658400],["1998-02-13",12.0584,12.0679,11.9634,11.9729,42203200],["1998-02-17",12.0489,12.0489,11.6973,11.7353,85673600],["1998-02-18",11.7544,11.8589,11.6878,11.7544,76608800],["1998-02-19",11.8209,11.8636,11.7258,11.7734,73773600],["1998-02-20",11.8209,11.8399,11.6213,11.7924,86092000],["1998-02-23",12.3055,12.4195,12.0679,12.41,120803600],["1998-02-24",12.6761,12.9136,12.448,12.486,118302000],["1998-02-25",12.6856,12.9231,12.6286,12.9136,94944400],["1998-02-26",12.9992,13.0277,12.8376,12.9992,61388000],["1998-02-27",13.0087,13.0752,12.8566,12.8851,47532400],["1998-03-02",13.0562,13.0562,12.6286,12.6666,50093600],["1998-03-03",12.5621,12.8566,12.5526,12.8471,50753600],["1998-03-04",12.5335,12.7426,12.4005,12.5145,71513600],["1998-03-05",12.0489,12.3815,12.0489,12.1725,92255600],["1998-03-06",12.2105,12.5811,12.201,12.5811,51404800],["1998-03-09",12.543,12.543,12.0869,12.1012,52256000],["1998-03-10",12.3435,12.391,12.1535,12.391,47406400],["1998-03-11",12.467,12.467,12.1249,12.2675,39838800],["1998-03-12",12.5431,12.5621,12.2865,12.448,47962000],["1998-03-13",12.5335,12.6191,12.4005,12.524,32542400],["1998-03-16",12.5336,12.5811,12.372,12.467,27979600],["1998-03-17",12.4195,12.4195,12.1154,12.22,53842400],["1998-03-18",12.1725,12.4385,12.144,12.429,33887600],["1998-03-19",12.391,12.5145,12.353,12.467,30299200],["1998-03-20",12.486,12.6191,12.239,12.4385,56310000],["1998-03-23",12.3435,12.8661,12.3245,12.7521,55050000],["1998-03-24",12.7996,12.9326,12.6856,12.9136,32281600],["1998-03-25",13.7593,13.8259,13.2652,13.5028,124244800],["1998-03-26",13.4553,13.6168,13.3032,13.4173,45441200],["1998-03-27",13.5883,13.5883,13.3127,13.3507,38924000],["1998-03-30",13.3888,13.4743,13.2462,13.3698,27463200],["1998-03-31",13.4743,13.6453,13.4553,13.6073,38177200],["1998-04-01",13.6548,13.7783,13.4553,13.7403,36835600],["1998-04-02",13.7878,13.9779,13.6643,13.8829,41414800],["1998-04-03",13.9874,14.1489,13.9114,14.1394,40987600],["1998-04-06",14.0824,14.0824,13.5408,13.6738,74232000],["1998-04-07",13.5788,13.7783,13.1892,13.2652,62630800],["1998-04-08",13.1892,13.5313,13.1702,13.5218,36793200],["1998-04-09",13.3697,13.6263,13.3032,13.5313,33619200],["1998-04-13",13.5028,13.5313,13.1892,13.4743,33156400],["1998-04-14",13.4838,13.6168,13.3032,13.4458,28476800],["1998-04-15",13.5693,13.8924,13.5123,13.8924,40498400],["1998-04-16",13.7403,13.9969,13.7118,13.9399,39695600],["1998-04-17",13.9114,14.0254,13.7308,14.0064,37402800],["1998-04-20",14.0444,14.4435,14.0159,14.3865,45535200],["1998-04-21",14.396,14.4435,14.1584,14.4245,51938400],["1998-04-22",14.5955,15.0707,14.5385,15.0327,80154000],["1998-04-23",14.7856,14.8046,14.3129,14.3675,64215200],["1998-04-24",14.2155,14.4055,13.9684,14.0064,51436000],["1998-04-27",13.6073,13.7641,13.4553,13.7308,58752000],["1998-04-28",14.0064,14.0254,13.5337,13.6643,56668000],["1998-04-29",13.6928,13.9114,13.6263,13.7593,50061600],["1998-04-30",13.9114,13.9304,13.6358,13.7023,54473600],["1998-05-01",13.7118,13.7593,13.3983,13.6263,35996000],["1998-05-04",13.5598,13.6643,13.3698,13.3888,37899600],["1998-05-05",13.3222,13.6168,13.2272,13.3412,50828000],["1998-05-06",13.3032,13.3032,13.0752,13.1322,48110800],["1998-05-07",13.1037,13.1132,12.6476,12.6761,78022000],["1998-05-08",12.448,13.0942,12.448,13.0372,96274800],["1998-05-11",13.0942,13.1037,12.7806,12.8091,51474400],["1998-05-12",12.6571,13.0372,12.6571,13.0277,64147200],["1998-05-13",13.4838,13.4933,13.1512,13.2177,80680400],["1998-05-14",13.0562,13.8354,13.0467,13.5218,94774400],["1998-05-15",13.7023,13.7118,13.4933,13.5978,48150800],["1998-05-18",12.8471,13.1512,12.8471,13.0847,80395600],["1998-05-19",13.0467,13.2177,13.0087,13.1512,52234400],["1998-05-20",13.0942,13.2082,12.9802,13.0372,35698800],["1998-05-21",13.0467,13.2842,12.9992,13.1322,36680000],["1998-05-22",13.1702,13.1892,12.9897,13.0087,36129200],["1998-05-26",12.9707,13.1037,12.6951,12.7141,44473600],["1998-05-27",12.6001,13.0942,12.6001,13.0752,58574400],["1998-05-28",13.0372,13.1322,12.9326,13.1227,30746800],["1998-05-29",13.1322,13.1512,12.8851,12.8946,34091200],["1998-06-01",12.7521,12.8638,12.6381,12.7331,42436800],["1998-06-02",12.7806,13.0657,12.7521,12.9992,38570800],["1998-06-03",13.0562,13.1417,12.7901,12.8186,36010800],["1998-06-04",12.8756,13.0942,12.7141,13.0847,33717600],["1998-06-05",13.0562,13.1512,12.8851,13.1132,34431600],["1998-06-08",13.0182,13.1227,12.9231,13.0277,18886400],["1998-06-09",12.9706,13.3127,12.9611,13.2367,35690400],["1998-06-10",13.1702,13.4363,13.0562,13.0752,33290400],["1998-06-11",13.1417,13.2462,12.9421,12.9706,41271200],["1998-06-12",12.9041,13.0942,12.7711,13.0372,41323600],["1998-06-15",12.8756,13.2747,12.8566,13.0657,42846000],["1998-06-16",13.1227,13.6738,12.9992,13.6643,61138400],["1998-06-17",13.6738,14.0444,13.6453,13.8449,76147600],["1998-06-18",13.8069,13.9494,13.7403,13.8639,39228400],["1998-06-19",14.1204,14.4055,14.0634,14.396,91226800],["1998-06-22",14.4055,14.586,14.244,14.567,48969600],["1998-06-23",14.567,15.3367,14.4815,15.3177,124675200],["1998-06-24",15.4603,15.9829,15.1942,15.9544,105724800],["1998-06-25",16.0969,16.2489,15.4127,15.4413,88969600],["1998-06-26",15.5458,15.9069,15.5078,15.8784,55680400],["1998-06-29",16.0399,16.3725,16.0019,16.3345,65906000],["1998-06-30",16.0019,16.5055,15.9069,16.477,77010000],["1998-07-01",16.591,16.7431,16.2965,16.629,53470400],["1998-07-02",16.5435,16.591,16.287,16.306,27321200],["1998-07-06",16.2489,16.4295,16.0209,16.3915,35307600],["1998-07-07",16.3915,16.5055,16.1919,16.4105,32422800],["1998-07-08",16.439,16.7431,16.2299,16.7051,41553600],["1998-07-09",16.7241,17.0281,16.6861,16.8761,43690000],["1998-07-10",16.8951,17.2182,16.7051,17.2087,45396800],["1998-07-13",17.3512,17.9784,17.2752,17.8738,69223200],["1998-07-14",17.9784,18.0544,17.5603,17.7123,56972400],["1998-07-15",17.6363,17.9404,17.5793,17.8453,48690000],["1998-07-16",17.9499,18.0734,17.7313,17.8453,65125200],["1998-07-17",17.8643,18.1874,17.6268,17.9309,83108400],["1998-07-20",17.9689,18.1684,17.7598,17.7883,45794800],["1998-07-21",17.7693,18.0924,17.1042,17.1517,74605200],["1998-07-22",17.0281,17.8263,17.0091,17.7503,71654400],["1998-07-23",17.6838,17.8643,17.1802,17.1802,51029600],["1998-07-24",17.2942,17.5793,17.1042,17.3037,60366400],["1998-07-27",17.1992,17.7503,16.8286,17.7503,58998000],["1998-07-28",17.6363,17.7693,17.0281,17.0661,78378400],["1998-07-29",17.2182,17.3702,16.7336,16.8286,59738000],["1998-07-30",17.0186,17.2752,16.8381,17.2467,72746400],["1998-07-31",17.1707,17.2586,16.7146,16.7146,53705200],["1998-08-03",16.591,16.8571,16.325,16.4865,73566400],["1998-08-04",16.515,16.6671,15.8404,15.8879,91412000],["1998-08-05",15.8308,16.1539,15.4317,15.8594,120208800],["1998-08-06",15.7738,16.2584,15.7548,16.2489,68308000],["1998-08-07",16.3345,16.344,15.9734,16.0969,54972400],["1998-08-10",16.0874,16.1634,15.8784,15.8784,46763200],["1998-08-11",15.6408,15.8689,15.5078,15.7263,60976400],["1998-08-12",15.8593,15.9924,15.6598,15.9734,53760000],["1998-08-13",15.8308,16.1159,15.7738,15.8023,51193200],["1998-08-14",15.9164,15.9734,15.7358,15.8499,29566400],["1998-08-17",15.7358,16.325,15.6598,16.3155,54073200],["1998-08-18",16.401,16.9996,16.325,16.9141,70591200],["1998-08-19",17.0661,17.1422,16.7621,16.8096,55709600],["1998-08-20",16.7431,17.1422,16.6765,17.1137,49970400],["1998-08-21",16.8951,17.0091,16.534,16.8191,59523600],["1998-08-24",16.7716,17.0281,16.7241,16.7811,26319200],["1998-08-25",16.9331,17.2847,16.8951,17.1517,58026800],["1998-08-26",16.9141,17.2942,16.8571,17.1137,44804400],["1998-08-27",16.8096,17.1422,16.496,16.61,74874000],["1998-08-28",16.458,16.6671,15.9259,16.0019,72730000],["1998-08-31",15.9449,16.1919,14.5575,14.586,132690400],["1998-09-01",14.4815,15.4698,14.3675,15.3937,140112400],["1998-09-02",15.4793,15.8499,15.2417,15.2892,63438400],["1998-09-03",15.0137,15.3177,14.9566,15.0897,67506800],["1998-09-04",15.1562,15.2417,14.6145,14.6906,50890400],["1998-09-08",15.2037,15.5173,15.0612,15.503,60625600],["1998-09-09",15.5458,15.8784,15.4508,15.5458,65480800],["1998-09-10",15.2037,15.3747,15.0041,15.3177,60758000],["1998-09-11",15.3747,15.9069,15.2227,15.8499,58989200],["1998-09-14",15.9544,16.2774,15.9449,16.1159,45086800],["1998-09-15",16.0969,16.4865,15.9829,16.4675,49367600],["1998-09-16",16.401,16.496,16.1349,16.4485,42886800],["1998-09-17",16.0114,16.1919,15.9354,15.9544,45178400],["1998-09-18",16.0779,16.1539,15.8594,16.0209,47361600],["1998-09-21",15.5838,16.4295,15.5648,16.401,45872000],["1998-09-22",16.4865,16.7051,16.2299,16.6005,43082000],["1998-09-23",16.667,17.3132,16.496,17.2752,65263600],["1998-09-24",17.1992,17.4272,16.572,16.7431,63521600],["1998-09-25",16.591,17.1992,16.515,17.1897,47878400],["1998-09-28",17.1802,17.3892,16.6861,16.9236,41405200],["1998-09-29",16.9996,17.3322,16.9331,17.1612,48743200],["1998-09-30",17.0757,17.2657,16.7288,16.7336,38875600],["1998-10-01",16.4295,16.648,15.8118,15.8213,65442400],["1998-10-02",15.7168,15.9924,15.3557,15.8308,65889600],["1998-10-05",15.5838,15.6408,14.6716,15.3842,114937600],["1998-10-06",15.5838,15.7548,14.8046,14.8426,76550000],["1998-10-07",14.8046,15.1657,14.1964,14.3105,90710400],["1998-10-08",13.7688,13.9684,13.3412,13.8639,144719200],["1998-10-09",14.1679,14.7476,14.0254,14.7286,72661600],["1998-10-12",15.0897,15.3557,14.9756,15.1657,51502800],["1998-10-13",15.1277,15.1657,14.5575,14.6621,47995600],["1998-10-14",14.5765,15.4127,14.5765,15.2322,62403200],["1998-10-15",15.2227,16.0589,15.1467,16.0304,66253600],["1998-10-16",16.1159,16.1919,15.8118,15.9734,68620000],["1998-10-19",15.8309,15.8404,15.3747,15.6503,60177600],["1998-10-20",15.6978,15.7168,15.1467,15.2417,94368400],["1998-10-21",15.9449,16.249,15.6693,16.1824,125377200],["1998-10-22",16.1159,16.7431,16.0019,16.7241,81910800],["1998-10-23",16.572,16.7241,16.1444,16.1729,59882000],["1998-10-26",16.2394,16.42,16.0684,16.2775,59678400],["1998-10-27",16.382,16.401,15.9639,16.0304,65434800],["1998-10-28",15.9449,16.2109,15.9449,16.0684,56808400],["1998-10-29",16.0304,16.344,16.0304,16.2109,52402800],["1998-10-30",16.306,16.4485,15.9829,16.0969,59322800],["1998-11-02",16.1729,16.249,15.9639,16.0874,48388400],["1998-11-03",16.0399,16.2014,15.9259,15.9924,36546800],["1998-11-04",16.0874,16.3155,15.9449,16.0399,67459600],["1998-11-05",16.0114,16.363,16.0019,16.1729,76727200],["1998-11-06",16.1254,16.6861,16.1064,16.6195,74461200],["1998-11-09",16.6005,16.9331,16.5435,16.8286,68956800],["1998-11-10",16.7431,17.2467,16.7336,17.0376,72075600],["1998-11-11",17.2467,17.4462,16.8571,16.8856,63899200],["1998-11-12",16.7621,16.8951,16.496,16.534,38526800],["1998-11-13",16.4865,16.8001,16.477,16.7241,28368800],["1998-11-16",16.9236,16.9901,16.344,16.5435,42620400],["1998-11-17",16.572,17.0852,16.5625,17.0091,58744000],["1998-11-18",16.6575,16.8856,16.591,16.6861,41691200],["1998-11-19",16.5815,17.1042,16.5815,16.9901,45220800],["1998-11-20",17.1422,17.2942,16.9141,17.2752,48405200],["1998-11-23",17.1041,18.2729,17.1041,18.1209,110870400],["1998-11-24",18.0449,19.0141,18.0354,18.501,101114800],["1998-11-25",18.653,18.9096,18.3585,18.8906,41394000],["1998-11-27",19.0236,19.4797,18.9001,19.4702,26335600],["1998-11-30",19.6698,19.8052,18.539,18.5485,70900000],["1998-12-01",18.2824,19.7268,18.2634,19.6888,86330800],["1998-12-02",19.6413,19.7268,19.0806,19.2707,65759600],["1998-12-03",19.2897,19.6033,18.5485,18.5675,51426800],["1998-12-04",18.9951,19.3657,18.8526,19.3657,44352000],["1998-12-07",19.4132,20.3349,19.2707,20.3064,89809200],["1998-12-08",20.2019,20.411,19.7268,19.9453,77585200],["1998-12-09",20.0879,20.3444,19.7648,20.3159,44781600],["1998-12-10",20.2399,20.468,19.9738,20.0024,57015600],["1998-12-11",19.9168,20.4775,19.8788,20.373,51728800],["1998-12-14",20.1829,20.3349,19.4132,19.4512,64077600],["1998-12-15",19.6603,20.0689,19.6508,20.0499,51719600],["1998-12-16",20.1449,20.544,19.6318,20.3349,60024000],["1998-12-17",20.4015,20.506,20.1069,20.43,46963600],["1998-12-18",20.525,21.0191,20.392,20.9526,59648000],["1998-12-21",21.0761,21.6178,20.9431,21.3517,48112000],["1998-12-22",21.3612,21.3612,20.8861,21.0476,41350000],["1998-12-23",21.3422,21.8648,21.1901,21.8268,34940000],["1998-12-24",21.8363,21.8933,21.5132,21.5512,13832400],["1998-12-28",21.7413,21.8363,21.5132,21.6463,23636400],["1998-12-29",21.6748,21.6748,21.2282,21.3612,29651600],["1998-12-30",21.4182,21.7959,21.1141,21.1331,34942800],["1998-12-31",21.1616,21.2852,20.9811,21.0856,23834400],["1999-01-04",21.2258,22.0834,21.1902,21.4372,69305200],["1999-01-05",21.5702,22.5015,21.5037,22.2734,64281600],["1999-01-06",22.7295,23.0336,22.3114,22.9956,69064800],["1999-01-07",22.7675,22.9006,22.5395,22.8816,51150400],["1999-01-08",23.1381,23.1856,22.3494,22.7865,50244800],["1999-01-11",22.9386,22.9481,21.9313,22.4254,46463200],["1999-01-12",22.5205,22.5205,21.4372,21.6178,57907200],["1999-01-13",20.677,22.4635,20.677,21.8648,75346000],["1999-01-14",22.0834,22.1309,21.5132,21.5512,59214000],["1999-01-15",21.7318,22.8055,21.4942,22.7675,59344000],["1999-01-19",23.0146,24.0789,22.9386,23.6607,102741600],["1999-01-20",25.3807,25.5042,24.7036,24.725,125481200],["1999-01-21",24.592,24.8295,23.9838,24.0693,80077200],["1999-01-22",23.6608,24.3615,23.6037,23.7558,82160000],["1999-01-25",24.5825,24.8295,24.1929,24.611,103076400],["1999-01-26",25.1621,26.1123,25.0101,26.0838,120203200],["1999-01-27",26.2264,26.5209,25.6182,25.6372,98048000],["1999-01-28",26.1123,26.4639,25.8178,26.4544,78838400],["1999-01-29",26.5685,26.6255,25.9793,26.6065,79571600],["1999-02-01",26.673,26.749,25.9698,26.2929,81729200],["1999-02-02",26.2264,26.2359,25.2761,25.4852,91965600],["1999-02-03",25.2951,25.8273,25.2381,25.3617,73749200],["1999-02-04",25.5612,25.5992,24.1549,24.1834,89151600],["1999-02-05",24.3639,24.573,23.5467,24.3259,127945200],["1999-02-08",24.7155,25.1716,24.573,25.1241,109866800],["1999-02-09",25.0766,25.3522,24.2879,24.3354,77293600],["1999-02-10",24.3069,24.9911,24.1169,24.4209,73694000],["1999-02-11",24.744,24.9151,24.3829,24.744,60366000],["1999-02-12",24.5825,24.8865,23.8888,23.9838,62930400],["1999-02-16",24.2879,24.3069,23.4992,23.7558,73666800],["1999-02-17",23.2522,23.4327,22.5775,22.8055,101215600],["1999-02-18",22.9481,23.0146,21.8909,22.1594,117035200],["1999-02-19",22.4159,22.6915,22.1594,22.4634,73085600],["1999-02-22",22.5395,22.6535,22.0073,22.625,92514400],["1999-02-23",23.2522,23.6608,22.8816,23.6322,95106800],["1999-02-24",23.7843,24.2309,23.2236,23.2426,67696800],["1999-02-25",23.1666,23.3757,22.7485,23.3377,70817200],["1999-02-26",23.1666,23.1856,22.7295,22.8245,59273200],["1999-03-01",22.739,23.1951,22.7295,23.0716,58332000],["1999-03-02",23.0906,23.4327,22.4445,22.587,58569600],["1999-03-03",22.6535,22.9101,22.3589,22.7485,76798400],["1999-03-04",22.9766,23.3377,22.5205,23.1476,61696400],["1999-03-05",23.5277,23.6227,23.2807,23.5562,47302800],["1999-03-08",23.6417,24.2095,23.5657,24.1739,46726000],["1999-03-09",24.3069,25.0481,24.2879,24.6015,90129600],["1999-03-10",24.6775,24.706,24.2024,24.535,53114800],["1999-03-11",24.4779,25.0196,24.2214,24.5445,62948400],["1999-03-12",24.725,24.744,23.8413,24.3544,73395200],["1999-03-15",24.4114,25.2381,24.0028,25.2191,60609600],["1999-03-16",25.1621,25.8463,24.9721,25.7037,68554000],["1999-03-17",25.7037,25.7608,25.3522,25.4092,44919600],["1999-03-18",25.3046,26.2359,25.2666,26.2169,56231200],["1999-03-19",26.4354,26.4734,25.8273,26.0268,91980400],["1999-03-22",26.2929,26.597,26.1504,26.2739,55719200],["1999-03-23",26.2549,26.4734,25.2761,25.3237,69581200],["1999-03-24",25.3902,26.1219,24.801,26.0363,82634400],["1999-03-25",26.3119,27.3762,26.2264,27.3572,109447600],["1999-03-26",27.2051,27.4237,26.7205,27.0816,94687600],["1999-03-29",27.4047,28.1648,26.7205,28.0888,79777000],["1999-03-30",28.3929,28.4309,28.0508,28.2789,67502400],["1999-03-31",28.735,28.773,27.1006,27.2526,58752600],["1999-04-01",27.7467,28.2409,27.4474,28.1839,41106000],["1999-04-05",28.678,28.8918,28.4309,28.868,39848600],["1999-04-06",28.944,29.0771,28.3549,28.602,39674800],["1999-04-07",28.849,28.887,27.7467,28.3739,46910200],["1999-04-08",28.3549,28.773,27.6707,28.754,38637000],["1999-04-09",28.659,28.887,28.2789,28.659,31816800],["1999-04-12",27.8608,28.4689,27.7848,28.2789,37858800],["1999-04-13",28.3169,28.3169,27.1196,27.4046,46746800],["1999-04-14",27.6137,27.7087,26.1123,26.1123,52944000],["1999-04-15",26.5495,27.3286,25.5042,27.0246,72594600],["1999-04-16",27.0816,27.1006,26.1123,26.3404,44774000],["1999-04-19",26.4164,26.7965,24.4399,24.63,75389000],["1999-04-20",25.0101,25.5422,24.3259,25.2761,108459400],["1999-04-21",24.9721,25.0861,24.3259,24.9341,92732800],["1999-04-22",25.8463,25.9223,25.3522,25.8273,55096400],["1999-04-23",25.8463,26.4544,25.2381,26.1503,56592000],["1999-04-26",26.5114,27.0436,26.3784,26.7585,48349800],["1999-04-27",26.9866,26.9866,25.5232,25.5422,58665800],["1999-04-28",25.9413,26.3024,24.8485,24.9721,55963400],["1999-04-29",25.0481,25.4472,24.4494,24.9531,60880600],["1999-04-30",25.1621,25.4662,24.2879,24.725,58558600],["1999-05-03",24.763,24.782,23.8888,24.2879,67180000],["1999-05-04",24.4779,24.877,23.6417,23.7368,66502200],["1999-05-05",24.0598,24.2879,23.2426,24.0598,67028200],["1999-05-06",24.535,24.668,23.5657,23.6988,74021000],["1999-05-07",24.2119,24.4399,23.7178,24.0408,48011600],["1999-05-10",24.2879,24.4779,23.7938,24.2309,46218000],["1999-05-11",24.554,24.6347,24.1549,24.2879,42786200],["1999-05-12",24.554,24.63,24.0979,24.4779,60142600],["1999-05-13",24.668,24.858,24.0598,24.0598,51737200],["1999-05-14",23.9838,24.3069,23.2996,23.3757,84401000],["1999-05-17",23.5277,24.1929,23.4137,24.0598,66850200],["1999-05-18",24.2689,24.4019,23.6988,23.9268,63858400],["1999-05-19",24.2879,24.2879,23.4897,24.1169,46510800],["1999-05-20",24.1929,24.3259,23.8318,23.8508,42386200],["1999-05-21",23.8698,24.0218,23.4137,23.5847,56568800],["1999-05-24",23.6798,23.6798,23.1286,23.4897,38990000],["1999-05-25",23.3377,24.0979,23.1476,23.1856,50791600],["1999-05-26",23.4707,23.8698,22.9576,23.8698,52022800],["1999-05-27",23.7938,24.1549,23.5657,23.8318,56702200],["1999-05-28",23.9458,24.592,23.7558,24.535,41548000],["1999-06-01",24.516,24.554,23.8508,23.8698,36046400],["1999-06-02",23.7368,23.9078,23.1856,23.8508,42812600],["1999-06-03",23.8318,24.0028,23.1476,23.2236,32934400],["1999-06-04",23.3947,24.2309,23.3377,24.1929,35668200],["1999-06-07",24.3069,24.649,24.0789,24.4019,32392200],["1999-06-08",24.2879,24.9721,24.0218,24.1359,41516400],["1999-06-09",24.3639,25.1241,24.3259,25.0291,53310800],["1999-06-10",24.896,25.0291,24.0408,24.2879,35277400],["1999-06-11",24.3259,24.478,23.5847,23.7558,34543000],["1999-06-14",23.9458,24.2309,23.5467,23.5847,28369800],["1999-06-15",23.7368,23.9838,23.3187,23.6227,36981000],["1999-06-16",24.0408,24.82,24.0028,24.63,48325200],["1999-06-17",24.535,25.2381,24.4779,25.2001,44475200],["1999-06-18",25.0291,25.8463,24.9721,25.8463,69116200],["1999-06-21",25.8083,27.0626,25.8083,27.0436,56194400],["1999-06-22",26.8915,26.8915,26.2264,26.3024,38751000],["1999-06-23",26.1313,26.5684,25.8653,26.1503,33942000],["1999-06-24",26.0743,26.2264,25.5422,25.7322,33559000],["1999-06-25",25.9603,26.2834,25.6562,25.8273,24933000],["1999-06-28",25.9983,26.3974,25.8273,26.3784,31701000],["1999-06-29",26.3594,26.7775,26.1503,26.7585,38973200],["1999-06-30",26.6825,27.4427,26.3784,27.4237,57610200],["1999-07-01",27.3286,27.8228,26.8725,27.7277,47737800],["1999-07-02",27.6327,28.0128,27.4617,27.9748,32094800],["1999-07-06",28.0508,28.2599,27.1386,27.2336,45419400],["1999-07-07",27.3857,28.0698,27.3286,28.0698,33834600],["1999-07-08",27.9178,28.2789,27.5757,28.1458,37790400],["1999-07-09",28.0888,28.3739,28.0508,28.3549,33884200],["1999-07-12",28.3359,28.811,28.0888,28.64,43847800],["1999-07-13",28.3169,28.6019,28.2218,28.4689,30845000],["1999-07-14",28.5069,28.887,28.1268,28.868,37985200],["1999-07-15",28.887,28.9631,28.5069,28.697,40926200],["1999-07-16",29.0391,30.3694,28.887,30.2363,115369800],["1999-07-19",30.4074,30.6354,29.7422,29.9133,81181600],["1999-07-20",29.3241,29.4192,28.0698,28.3739,92287400],["1999-07-21",28.4689,28.982,28.2789,28.792,54050800],["1999-07-22",28.697,28.735,27.3667,27.6897,60904200],["1999-07-23",27.8418,27.8988,27.2716,27.4427,68833200],["1999-07-26",27.0246,27.3096,26.6445,26.6445,50885000],["1999-07-27",27.0056,27.2906,26.7585,27.0056,65513000],["1999-07-28",27.1196,27.5187,26.8725,27.3667,62215200],["1999-07-29",26.9676,27.0056,26.2454,26.4354,57968200],["1999-07-30",26.6445,26.9485,25.9983,26.0933,51127400],["1999-08-02",26.0553,26.4354,25.6562,25.7893,48050600],["1999-08-03",26.1123,26.1694,25.6562,25.7703,55051200],["1999-08-04",25.8843,26.5114,25.7703,25.8273,75573400],["1999-08-05",25.9603,26.2644,25.7703,26.0743,76634000],["1999-08-06",26.1694,26.2834,25.8273,25.8843,67205800],["1999-08-09",26.0363,26.0933,25.4472,25.4852,39333600],["1999-08-10",25.4092,25.5612,24.82,25.2191,62743000],["1999-08-11",25.5422,25.7513,25.0291,25.5992,66105200],["1999-08-12",25.5232,25.5992,24.82,24.858,61062000],["1999-08-13",25.2191,26.0363,25.1621,25.7512,65099800],["1999-08-16",25.8653,26.1171,25.0291,25.6372,57321800],["1999-08-17",25.9793,25.9983,25.2191,25.7132,51749000],["1999-08-18",25.6753,26.2074,25.5612,25.8463,58361200],["1999-08-19",25.7132,25.8843,25.2761,25.4852,71478200],["1999-08-20",25.5422,25.7798,25.2571,25.3522,46072800],["1999-08-23",25.6372,26.3404,25.5042,26.2834,60447000],["1999-08-24",26.4734,28.4309,26.4734,28.0318,120450000],["1999-08-25",28.4689,29.1911,28.3359,28.982,81877600],["1999-08-26",29.0011,29.3051,28.4879,28.773,61246000],["1999-08-27",28.906,28.925,28.0888,28.3549,41948400],["1999-08-30",28.2409,28.4119,27.8418,28.0508,33300800],["1999-08-31",27.9178,28.3169,27.4047,28.1458,46882800],["1999-09-01",28.0698,28.4119,27.8608,28.0888,36607200],["1999-09-02",27.8228,28.1458,27.5757,27.9178,33340800],["1999-09-03",28.5069,29.3241,28.4309,29.1531,52098000],["1999-09-07",28.849,29.4001,28.5069,28.659,47028000],["1999-09-08",28.4879,28.792,27.9938,28.0508,42568200],["1999-09-09",28.1078,28.6257,27.913,28.602,38475200],["1999-09-10",28.906,28.982,28.5829,28.887,34455000],["1999-09-13",28.735,28.83,28.3929,28.5449,27870800],["1999-09-14",28.4879,29.0581,28.4689,28.906,40207800],["1999-09-15",29.0391,29.1151,28.0888,28.1648,48413800],["1999-09-16",28.2409,28.6019,27.5567,28.5829,45796000],["1999-09-17",28.697,29.3431,28.5259,29.3241,79773400],["1999-09-20",29.1911,29.7612,28.887,29.6662,48601800],["1999-09-21",29.3621,29.3621,28.621,28.773,47082800],["1999-09-22",28.811,29.3812,28.4879,29.2101,48531600],["1999-09-23",29.4572,29.4572,27.3714,27.7277,71073600],["1999-09-24",27.4237,27.7848,27.0246,27.6517,70277000],["1999-09-27",27.9748,28.2599,27.6327,27.8037,34132200],["1999-09-28",27.7467,28.1838,27.0816,28.0128,46000600],["1999-09-29",27.8418,28.0128,27.1006,27.2146,37484400],["1999-09-30",27.3667,27.8798,27.0056,27.5377,47455400],["1999-10-01",27.4237,27.5567,26.8535,27.3619,44239000],["1999-10-04",27.5187,28.1648,27.4427,28.1458,29998000],["1999-10-05",28.2029,28.5449,27.2146,27.9178,43397000],["1999-10-06",28.0698,28.5829,27.9938,28.4879,35500200],["1999-10-07",28.4879,28.906,28.1839,28.5069,46036400],["1999-10-08",28.4309,28.944,28.0128,28.868,35697000],["1999-10-11",28.773,28.887,28.621,28.678,19943800],["1999-10-12",28.5829,28.678,28.0888,28.1458,27668600],["1999-10-13",27.9748,28.3169,27.4617,27.6897,38098400],["1999-10-14",27.6327,28.0461,27.2716,27.5757,42737800],["1999-10-15",27.2146,27.3096,26.5495,26.7775,73788000],["1999-10-18",26.5115,26.7585,25.8653,26.7205,75312800],["1999-10-19",26.8345,27.1386,25.9223,26.2454,69945600],["1999-10-20",27.8418,28.0888,27.4427,28.0508,88090600],["1999-10-21",27.5377,28.3169,27.5187,28.2979,60801200],["1999-10-22",28.4499,28.5449,27.8988,28.1839,43650600],["1999-10-25",27.9748,28.4499,27.7087,28.1078,30492200],["1999-10-26",28.697,28.963,28.0556,28.0888,52467600],["1999-10-27",27.8228,27.8608,27.2716,27.6327,54416600],["1999-10-28",27.3666,27.6327,27.1576,27.3286,70570400],["1999-10-29",27.8038,28.5829,27.7467,28.1458,79452600],["1999-11-01",28.3549,28.64,28.0128,28.0888,53261200],["1999-11-02",28.2028,28.735,27.9558,28.1458,46349000],["1999-11-03",28.2599,28.4309,27.8228,27.9748,44517000],["1999-11-04",28.0698,28.2029,27.4617,27.8988,54239400],["1999-11-05",27.9178,28.2409,27.5187,27.8418,70167400],["1999-11-08",25.7893,27.5947,25.6562,27.3476,243819200],["1999-11-09",27.2906,27.3286,26.2834,27.0246,109769800],["1999-11-10",26.7965,27.1006,26.2834,26.4924,69385400],["1999-11-11",26.8345,27.4997,26.8345,27.2526,69274600],["1999-11-12",27.2906,27.3667,26.4734,27.1196,49414200],["1999-11-15",26.8345,26.9105,26.4354,26.4544,47080400],["1999-11-16",26.4354,26.6825,26.1123,26.5495,59165200],["1999-11-17",26.2834,26.4734,25.8463,25.8463,66819000],["1999-11-18",25.8273,26.0933,25.6942,25.8273,64493200],["1999-11-19",25.6752,26.3214,25.6562,26.1503,58226000],["1999-11-22",27.2526,27.4807,26.8915,27.3096,90596600],["1999-11-23",27.1386,27.7848,26.8725,27.2526,70787400],["1999-11-24",27.2336,28.0508,27.2146,27.8798,53771000],["1999-11-26",27.8608,28.3929,27.6707,27.7087,28514200],["1999-11-29",27.4047,27.9938,27.2146,27.4237,51460200],["1999-11-30",27.2906,28.2408,27.2336,27.685,64145600],["1999-12-01",27.6897,28.5639,27.6327,28.3359,48864200],["1999-12-02",28.2979,28.963,28.2409,28.83,55473800],["1999-12-03",29.1341,29.5332,29.1103,29.2291,64100600],["1999-12-06",28.963,29.5522,28.811,29.02,49098200],["1999-12-07",28.811,28.849,28.2409,28.2789,56859200],["1999-12-08",28.3169,28.678,27.8798,27.8988,40955800],["1999-12-09",27.9748,28.3739,27.8038,28.2028,46258200],["1999-12-10",28.3929,28.621,28.0508,28.5449,36836000],["1999-12-13",28.4642,29.4762,28.2028,29.3811,52691600],["1999-12-14",29.2481,30.7495,28.982,30.0083,144116200],["1999-12-15",29.9703,33.068,29.9513,32.973,155571600],["1999-12-16",33.2201,34.9685,33.125,34.5694,128660200],["1999-12-17",35.4626,35.6147,34.5504,35.0445,105898800],["1999-12-20",34.9115,34.9685,33.8092,34.2843,39433800],["1999-12-21",34.1703,35.4626,33.6382,35.2346,57446000],["1999-12-22",35.3628,35.8807,35.0065,35.7477,38565200],["1999-12-23",35.6527,36.2608,35.5006,35.7097,31028400],["1999-12-27",36.0137,36.2608,35.3106,36.2228,32202200],["1999-12-28",36.1088,36.1278,35.5956,35.7287,24591000],["1999-12-29",35.5576,35.9948,35.5196,35.8617,17449200],["1999-12-30",35.8427,36.4699,35.6146,35.7667,22360000],["1999-12-31",35.7287,35.8047,35.3486,35.5006,12517600],["2000-01-03",35.6907,36.0708,34.0563,35.4436,53228400],["2000-01-04",34.5314,35.6147,34.1323,34.2463,54119000],["2000-01-05",33.7902,35.3866,33.2581,34.6074,64059600],["2000-01-06",34.1133,34.6264,32.954,33.4481,54976600],["2000-01-07",33.03,34.1323,32.6309,33.8852,62013600],["2000-01-10",34.4934,34.5694,33.8662,34.1323,44963600],["2000-01-11",33.9042,34.7404,33.049,33.2581,46743600],["2000-01-12",32.992,33.1061,31.7567,32.1748,66532400],["2000-01-13",31.7377,33.03,30.8635,32.783,83144000],["2000-01-14",32.5929,34.6454,32.1558,34.1323,73416400],["2000-01-18",33.9993,35.4246,33.9803,35.0635,81483600],["2000-01-19",33.6002,33.9042,32.2318,32.5359,97568200],["2000-01-20",32.5549,33.3531,32.1938,32.2318,56349800],["2000-01-21",32.5359,32.6119,31.3956,31.5477,68416200],["2000-01-24",31.5619,32.1368,30.6544,30.7875,63597600],["2000-01-25",30.7115,31.5857,30.2744,31.2626,59823200],["2000-01-26",31.1486,31.4716,30.1413,30.2173,49365000],["2000-01-27",30.3741,30.7685,29.5712,30.0273,63654800],["2000-01-28",29.8373,30.4834,29.5712,29.8753,58225400],["2000-01-31",29.6852,29.8563,28.849,29.7612,73194200],["2000-02-01",29.9513,31.3956,29.7042,31.3006,70196600],["2000-02-02",31.1486,31.6047,30.5594,30.6545,49915600],["2000-02-03",31.0345,31.6807,30.4454,31.5096,49186000],["2000-02-04",31.7377,32.84,31.6664,32.4029,55365400],["2000-02-07",32.4789,32.4979,31.6997,32.4219,40005800],["2000-02-08",32.3649,33.4481,32.3649,33.4291,56229000],["2000-02-09",33.2771,33.2771,31.5857,31.6237,55090000],["2000-02-10",31.5904,32.4029,31.1676,32.2318,54527800],["2000-02-11",31.8897,31.8897,30.1413,30.3884,115559000],["2000-02-14",30.7827,30.9395,30.1223,30.2934,81028600],["2000-02-15",30.3314,30.4074,29.8372,29.9703,71027600],["2000-02-16",30.1793,30.4644,29.5332,29.6852,65202600],["2000-02-17",29.9513,30.3124,29.5379,30.2934,80343400],["2000-02-18",30.4074,30.4264,28.849,28.906,79063000],["2000-02-22",28.925,29.5332,28.2219,28.5259,66296200],["2000-02-23",28.4309,29.1151,27.9938,28.659,75847200],["2000-02-24",28.659,29.1531,27.9748,28.811,69733200],["2000-02-25",28.792,28.7967,27.5187,27.7657,65301400],["2000-02-28",27.4427,28.0128,26.7965,27.8418,76131800],["2000-02-29",27.8988,27.8988,27.0246,27.1766,58437400],["2000-03-01",27.2526,28.6114,27.0436,27.6137,106889800],["2000-03-02",27.9178,29.0011,27.7087,28.3929,106932600],["2000-03-03",28.811,30.0653,28.5449,29.2291,101435200],["2000-03-06",29.1911,29.6092,27.4047,27.5567,93609400],["2000-03-07",29.2291,29.6472,27.9558,28.2409,135061000],["2000-03-08",28.5259,29.2481,27.6707,29.0581,94290000],["2000-03-09",28.982,30.4074,28.887,30.4074,88198800],["2000-03-10",30.2743,31.1676,30.2553,30.7114,85589000],["2000-03-13",29.6852,30.4834,29.6472,29.7992,61831800],["2000-03-14",29.9893,30.1794,28.925,28.925,73489200],["2000-03-15",28.754,29.3811,28.4879,29.001,53208000],["2000-03-16",29.1721,29.4001,28.3549,29.001,77300800],["2000-03-17",28.963,30.2553,28.735,30.2173,81161600],["2000-03-20",30.0273,30.3314,29.3431,29.6092,47773000],["2000-03-21",29.4192,31.3576,29.3431,31.2436,81648800],["2000-03-22",31.2626,32.1178,30.7494,31.3956,93975800],["2000-03-23",32.4789,34.3223,32.4219,34.0183,148224000],["2000-03-24",34.2463,34.9685,33.3151,33.9613,112196800],["2000-03-27",32.7687,32.916,31.6047,31.6427,111434000],["2000-03-28",31.5097,32.6689,31.1296,31.7187,81114400],["2000-03-29",31.9848,33.125,31.9658,32.5929,64363800],["2000-03-30",32.2888,33.03,31.1676,31.4336,64178400],["2000-03-31",32.2318,32.916,31.6617,32.3078,64281400],["2000-04-03",28.716,29.3431,27.3667,27.6327,260118200],["2000-04-04",27.8418,27.9748,25.8273,26.9295,181244400],["2000-04-05",26.8345,26.9105,26.1123,26.2644,82887600],["2000-04-06",26.7205,26.7585,25.927,26.1503,66421400],["2000-04-07",26.4544,27.1766,25.8463,27.0816,82613600],["2000-04-10",26.9486,26.9486,26.1504,26.1694,60685400],["2000-04-11",25.8843,26.1694,25.3902,25.5042,71961800],["2000-04-12",24.9721,25.0101,23.9458,24.1359,153003800],["2000-04-13",24.592,25.0101,24.0218,24.0978,94316200],["2000-04-14",24.0598,24.1739,22.2734,22.5395,151217800],["2000-04-17",22.5775,23.1096,22.1974,23.0716,119772200],["2000-04-18",23.2617,24.9151,23.0716,24.497,91794600],["2000-04-19",24.763,24.782,23.7558,23.9268,53715400],["2000-04-20",23.9078,24.2879,23.5657,24.0028,52387400],["2000-04-24",20.449,20.677,19.7648,20.2589,313645800],["2000-04-25",20.9051,21.1331,20.563,21.0951,159517400],["2000-04-26",21.2852,21.6272,20.487,20.677,107091200],["2000-04-27",20.506,21.2662,20.487,21.2282,77669800],["2000-04-28",21.5132,21.5892,20.753,21.2092,78082600],["2000-05-01",22.1594,22.5015,21.7983,22.3304,107811000],["2000-05-02",22.1404,22.3494,21.1331,21.2472,97716200],["2000-05-03",21.3992,21.5322,20.9241,21.4562,55354800],["2000-05-04",21.3802,21.6653,21.0761,21.4182,43317200],["2000-05-05",21.3612,21.8363,21.2472,21.6272,36402200],["2000-05-08",21.5702,21.7033,21.1901,21.2282,36187600],["2000-05-09",21.3422,21.4182,20.525,20.62,60778400],["2000-05-10",20.601,20.639,19.9929,20.1259,67740000],["2000-05-11",20.2589,20.715,19.9929,20.639,58390800],["2000-05-12",20.8101,21.2092,20.753,20.9241,37886000],["2000-05-15",20.9811,21.1141,20.677,21.0951,33899600],["2000-05-16",21.1521,21.4752,21.0001,21.1331,48410600],["2000-05-17",20.9431,21.0191,20.449,20.582,53242000],["2000-05-18",20.696,20.696,20.0309,20.1259,53640400],["2000-05-19",19.8788,20.0499,19.6128,19.7838,66578000],["2000-05-22",19.8028,19.8408,18.9856,19.5177,69955000],["2000-05-23",19.4227,19.9358,19.1757,19.2137,57963200],["2000-05-24",19.1947,20.2399,19.1567,19.9358,85482400],["2000-05-25",19.6318,19.6888,18.5865,18.7005,94348800],["2000-05-26",18.8716,19.0426,18.3585,18.6815,55822000],["2000-05-30",18.9856,19.4987,18.8526,19.2707,68536400],["2000-05-31",19.3515,19.3705,18.8716,19.0236,54968200],["2000-06-01",19.5748,20.0689,19.4037,19.6318,94507200],["2000-06-02",20.0689,20.2969,19.7648,20.1639,80463200],["2000-06-05",20.0736,20.7911,20.0689,20.3349,64400000],["2000-06-06",20.734,21.2472,20.62,21.1711,99019000],["2000-06-07",21.0571,21.5132,20.411,21.4372,76310600],["2000-06-08",21.7603,21.9313,20.753,20.9241,94765600],["2000-06-09",21.1711,21.1901,20.772,20.9241,35710200],["2000-06-12",20.9811,20.9811,20.1829,20.3349,49260600],["2000-06-13",20.2969,20.677,20.1069,20.639,44289200],["2000-06-14",21.2282,21.5893,21.1331,21.4372,79992400],["2000-06-15",21.5322,22.1024,21.4752,22.0073,65592600],["2000-06-16",22.0834,22.2354,21.7413,22.0644,68710600],["2000-06-19",22.0644,22.4444,21.8933,22.4064,46604800],["2000-06-20",22.4635,22.8816,22.4254,22.7865,62275000],["2000-06-21",23.4137,24.9911,23.3947,24.535,160399600],["2000-06-22",24.744,24.9341,24.1169,24.2879,87315200],["2000-06-23",24.3069,24.3449,23.4137,23.6227,49811600],["2000-06-26",23.5657,24.3639,23.5657,24.1739,48287000],["2000-06-27",24.0979,24.3639,23.8318,23.9648,31071200],["2000-06-28",24.0218,24.3449,23.9078,24.0028,37459200],["2000-06-29",23.7938,24.0028,23.4327,23.4707,38449000],["2000-06-30",23.4327,24.3259,23.3187,24.3259,52356400],["2000-07-03",24.2309,24.3449,24.1359,24.3259,15734800],["2000-07-05",24.2879,24.2879,23.7938,23.8698,34824400],["2000-07-06",23.9838,24.839,23.8698,24.611,47873200],["2000-07-07",24.7108,25.2001,24.497,24.9341,54153200],["2000-07-10",24.535,24.725,24.1359,24.1549,52689800],["2000-07-11",23.9648,24.4779,23.8698,24.0598,37164800],["2000-07-12",23.7938,24.63,23.4707,24.4209,58370200],["2000-07-13",23.9648,24.3259,23.5277,24.3069,80843200],["2000-07-14",24.1739,24.2499,23.8508,24.0028,51180600],["2000-07-17",23.7938,24.1929,23.5657,23.7748,53992800],["2000-07-18",23.6037,24.1739,23.5467,23.8698,70617200],["2000-07-19",23.1286,23.5657,22.1404,22.2354,139924600],["2000-07-20",22.3304,22.8816,22.2354,22.7485,54690600],["2000-07-21",22.7295,22.8055,21.8553,21.9883,56100600],["2000-07-24",21.9123,21.9313,21.2852,21.4562,56165600],["2000-07-25",21.5322,21.5892,20.7911,20.9811,64188600],["2000-07-26",21.0001,21.1331,20.449,20.62,85404600],["2000-07-27",20.639,21.3232,20.525,21.0951,74337600],["2000-07-28",21.5703,21.8363,21.1712,21.1902,75645600],["2000-07-31",21.3422,21.6273,21.0571,21.2282,70283800],["2000-08-01",21.2662,21.3042,20.734,20.8861,47163600],["2000-08-02",20.8481,21.4182,20.8291,21.0951,48269200],["2000-08-03",20.734,21.3992,20.715,21.3612,54543400],["2000-08-04",21.1141,21.2472,20.734,21.0191,38107400],["2000-08-07",21.3422,21.6273,21.2092,21.2852,52741800],["2000-08-08",21.3042,22.7105,21.2852,22.5395,138038800],["2000-08-09",22.4254,22.7675,22.2354,22.5775,63945600],["2000-08-10",22.4444,22.5205,21.8173,22.0834,48986000],["2000-08-11",22.0263,22.1024,21.7793,22.0263,35629600],["2000-08-14",21.9883,22.3114,21.7033,21.9503,53427000],["2000-08-15",21.8933,22.1974,21.7413,21.7793,40714200],["2000-08-16",21.8553,21.9693,21.4562,21.5892,44976200],["2000-08-17",21.6273,21.8933,21.4562,21.7603,36112800],["2000-08-18",21.6273,21.7223,21.2852,21.5892,54438800],["2000-08-21",21.4942,21.5322,21.3042,21.4752,34119600],["2000-08-22",21.5322,22.0263,21.3517,21.6653,54428200],["2000-08-23",21.5322,21.6273,21.3992,21.5132,36726800],["2000-08-24",21.4752,21.6463,21.2662,21.6272,42405400],["2000-08-25",21.4942,21.7983,21.4562,21.4752,52729400],["2000-08-28",21.3422,21.9313,21.3232,21.6843,56421600],["2000-08-29",21.6463,22.1214,21.5512,21.5702,59400200],["2000-08-30",21.4942,21.5702,21.1901,21.2852,53498800],["2000-08-31",21.5512,21.8933,21.1901,21.2282,72575400],["2000-09-01",21.2852,21.4752,21.1902,21.3422,37629800],["2000-09-05",21.2852,21.4942,21.2282,21.3232,50755200],["2000-09-06",21.3042,21.4942,21.0761,21.1141,62960800],["2000-09-07",21.2852,21.9123,21.1141,21.3042,111711200],["2000-09-08",21.3992,21.5512,21.0381,21.0761,56709600],["2000-09-11",21.0191,21.1901,20.696,20.9241,48495200],["2000-09-12",20.9051,21.0761,20.563,20.715,46781200],["2000-09-13",20.544,20.9051,20.43,20.753,40744800],["2000-09-14",20.8861,20.9051,19.9739,20.0119,78503000],["2000-09-15",19.8978,19.9548,19.2517,19.5177,99915200],["2000-09-18",19.5367,19.6508,18.9096,19.1566,69037800],["2000-09-19",19.3467,19.9929,19.2707,19.7648,79311200],["2000-09-20",19.7268,19.7648,19.2137,19.5368,67791400],["2000-09-21",19.4607,19.8028,19.3277,19.5177,48952200],["2000-09-22",18.5865,19.3087,18.5485,19.2327,84476600],["2000-09-25",19.2327,19.3087,18.3775,18.6245,53484200],["2000-09-26",18.5295,20.0309,18.3775,19.0616,155704800],["2000-09-27",19.2897,19.3277,18.1874,18.4345,106155600],["2000-09-28",18.4915,18.8146,18.4345,18.6435,52360400],["2000-09-29",18.5485,18.6435,17.8263,18.3395,74053600],["2000-10-02",18.3965,18.4915,17.7123,17.9784,58562400],["2000-10-03",18.1114,18.1874,17.1802,17.1992,85374000],["2000-10-04",17.1422,17.1992,16.572,16.8571,136453400],["2000-10-05",16.8761,17.4082,16.8001,16.8381,81099400],["2000-10-06",16.9711,17.2562,16.648,16.8951,61794000],["2000-10-09",16.9141,16.9521,16.1159,16.477,58323600],["2000-10-10",16.401,16.8951,16.363,16.591,62066200],["2000-10-11",16.42,17.3132,16.42,16.9521,101205800],["2000-10-12",17.1232,17.2942,16.363,16.534,90219600],["2000-10-13",16.382,16.6861,15.8499,16.344,104521200],["2000-10-16",16.268,16.363,15.0707,15.3177,119759000],["2000-10-17",15.7738,15.9449,15.2797,15.3367,81276600],["2000-10-18",15.0897,16.1919,14.7286,15.7358,110536400],["2000-10-19",17.7693,18.9096,17.6363,18.8146,256993200],["2000-10-20",18.6435,20.1069,18.5865,19.8218,160378600],["2000-10-23",19.6508,20.1449,18.4535,18.8906,185170400],["2000-10-24",19.0426,19.1377,18.3014,18.7005,94427400],["2000-10-25",18.8336,19.2897,18.3775,18.6245,167603800],["2000-10-26",18.5485,19.7838,18.4915,19.5938,114826600],["2000-10-27",19.6698,21.0381,19.6508,20.582,124292400],["2000-10-30",20.525,21.3232,20.487,21.0001,110057600],["2000-10-31",20.9811,21.1331,20.677,20.9431,104474000],["2000-11-01",20.8291,21.3042,20.81,21.1711,81309400],["2000-11-02",21.3992,21.5417,21.1711,21.3802,77985200],["2000-11-03",21.0571,21.1711,20.696,20.753,68711000],["2000-11-06",20.8861,21.3232,20.753,21.1331,74851400],["2000-11-07",21.2092,21.8553,21.1331,21.4372,104331200],["2000-11-08",21.6273,22.0074,20.677,21.1141,206149400],["2000-11-09",20.8291,21.6843,20.81,21.5512,91058600],["2000-11-10",21.2662,21.3802,20.3159,20.487,93744400],["2000-11-13",20.2779,20.715,19.5843,20.2019,83364800],["2000-11-14",20.677,21.2282,20.468,20.9241,84218600],["2000-11-15",21.0001,21.5512,20.8861,21.3042,60422200],["2000-11-16",21.1141,21.7413,20.9621,20.9621,92128600],["2000-11-17",21.1141,21.2852,20.6153,21.0001,106525600],["2000-11-20",20.715,20.8291,19.9358,20.43,80157200],["2000-11-21",20.487,21.0571,20.487,20.601,59487600],["2000-11-22",20.0879,21.1331,20.0689,20.753,76343200],["2000-11-24",20.9811,21.4182,20.8291,21.2662,34439200],["2000-11-27",21.7223,21.9693,21.4752,21.4942,85307600],["2000-11-28",21.0951,21.2092,20.3159,20.373,127446200],["2000-11-29",20.3159,20.411,19.2327,19.7838,98280400],["2000-11-30",18.8526,18.8716,17.3322,17.4462,197200800],["2000-12-01",17.6553,18.4345,17.0471,17.2182,109809800],["2000-12-04",17.4082,17.9404,16.7811,17.1612,80407200],["2000-12-05",17.9974,18.3965,17.7123,18.2064,101734400],["2000-12-06",18.2444,18.2634,17.0471,17.2372,90560800],["2000-12-07",16.2489,16.42,15.8879,16.1539,145308400],["2000-12-08",16.61,16.9901,16.2489,16.553,120939800],["2000-12-11",16.8761,17.8643,16.7241,17.6553,95576200],["2000-12-12",17.5793,18.2444,17.2562,17.7503,63106000],["2000-12-13",18.3965,18.3965,17.2752,17.4082,98360400],["2000-12-14",17.6173,17.8596,16.8381,16.8761,71201400],["2000-12-15",15.522,15.8118,14.5195,14.9566,116899800],["2000-12-18",14.8996,15.2037,14.2915,14.5385,107187400],["2000-12-19",14.4245,14.5955,13.5313,13.6263,120271800],["2000-12-20",13.0182,13.3792,12.5811,12.6191,149037800],["2000-12-21",12.391,13.7213,12.258,13.2082,163173000],["2000-12-22",13.6073,14.3295,13.6073,14.1204,109551800],["2000-12-26",14.2535,14.7666,13.9494,14.2535,66941600],["2000-12-27",14.0254,14.2345,13.6833,14.1204,69003800],["2000-12-28",13.7213,14.0634,13.3412,13.5503,77619200],["2000-12-29",13.3602,13.9304,13.0752,13.1892,99977600],["2001-01-02",13.4173,13.6833,13.0372,13.1892,82413200],["2001-01-03",13.1322,14.8616,13.1132,14.5765,135962200],["2001-01-04",14.5385,15.3557,14.2535,14.7286,112397000],["2001-01-05",14.7476,15.1657,14.4625,14.9376,93414600],["2001-01-08",14.8806,15.1277,14.1965,14.8806,79817600],["2001-01-09",15.2037,16.0019,15.1277,15.7548,114965400],["2001-01-10",15.5078,16.363,15.4317,16.0779,90230200],["2001-01-11",16.1159,16.9521,15.9069,16.7241,101854800],["2001-01-12",16.6861,16.7241,15.9639,16.268,73712000],["2001-01-16",16.2299,16.2679,15.5458,15.9829,68462400],["2001-01-17",16.306,16.6861,15.9829,16.0969,72844200],["2001-01-18",16.325,17.0852,16.0019,16.8761,109788800],["2001-01-19",18.2444,18.6815,17.9023,18.5485,209348800],["2001-01-22",18.4725,18.5485,17.9404,18.2824,76673000],["2001-01-23",18.1684,18.5295,17.9214,18.4155,70295200],["2001-01-24",18.5485,19.2897,18.4725,19.1377,110455000],["2001-01-25",19.0806,19.4607,18.7195,18.7956,85657400],["2001-01-26",18.5485,19.5558,18.5485,19.4607,93080000],["2001-01-29",19.3277,19.6508,19.3087,19.6128,84983800],["2001-01-30",19.6128,19.6888,19.1187,19.2707,57276800],["2001-01-31",19.1567,19.3847,18.5485,18.5675,81898800],["2001-02-01",18.4915,19.0426,18.3585,18.9666,71792800],["2001-02-02",19.0046,19.2707,18.4725,18.4915,71100000],["2001-02-05",18.4725,18.8716,18.3205,18.8336,51399200],["2001-02-06",18.8716,19.4037,18.7576,19.0236,96442000],["2001-02-07",18.8526,19.7838,18.7956,19.6698,126061800],["2001-02-08",19.3847,19.6128,18.8526,18.9286,88041200],["2001-02-09",18.6435,18.7196,17.7883,17.9784,100575200],["2001-02-12",17.8833,18.0734,17.3892,17.8643,71289400],["2001-02-13",18.1304,18.5675,17.6743,17.6933,76070600],["2001-02-14",17.5223,17.9404,17.1422,17.7503,61728400],["2001-02-15",17.9404,18.3014,17.5983,17.8833,65627800],["2001-02-16",17.3322,17.7123,17.0661,17.4272,66958400],["2001-02-20",17.4462,17.7123,16.8381,16.9901,60730800],["2001-02-21",16.8001,17.6553,16.7811,17.1042,63947200],["2001-02-22",17.1232,17.2752,16.382,16.7811,100816400],["2001-02-23",16.553,17.4843,16.515,17.2562,92620600],["2001-02-26",17.5223,18.2254,17.4462,18.1114,87936800],["2001-02-27",18.0544,18.6055,17.8406,18.0544,99148600],["2001-02-28",18.1114,18.2682,17.6933,17.9404,84608400],["2001-03-01",17.8073,18.0924,17.1041,18.0496,81781600],["2001-03-02",17.4842,17.6743,17.1612,17.2372,79800800],["2001-03-05",17.4082,17.8263,17.1992,17.4652,49383600],["2001-03-06",17.8263,18.2444,17.7503,18.0734,66781800],["2001-03-07",18.2064,18.5865,18.0354,18.4535,59743600],["2001-03-08",18.3395,18.425,17.7693,18.0164,54626000],["2001-03-09",17.6173,17.6933,16.6861,17.2372,103794400],["2001-03-12",16.629,16.7241,15.6978,15.7928,114376000],["2001-03-13",15.8688,16.648,15.8118,16.477,91035600],["2001-03-14",15.9639,16.8001,15.8689,16.42,90686200],["2001-03-15",16.8191,17.0519,16.268,16.325,71638400],["2001-03-16",15.9639,16.7621,15.9591,16.591,112848800],["2001-03-19",16.572,16.8761,16.1539,16.515,61036400],["2001-03-20",16.591,17.0661,16.0019,16.0209,91822800],["2001-03-21",15.8879,16.1919,15.1277,15.2227,124988600],["2001-03-22",15.3747,16.439,15.3557,16.42,126363200],["2001-03-23",16.7051,17.3322,16.534,17.1992,99519600],["2001-03-26",17.3702,17.4843,16.8951,17.0471,63118600],["2001-03-27",17.0471,17.8073,16.9901,17.7123,95135600],["2001-03-28",17.4462,17.6173,16.8381,16.8951,78681600],["2001-03-29",16.8381,17.3892,16.591,16.8381,86985000],["2001-03-30",16.9521,17.0852,16.382,16.629,91201600],["2001-04-02",16.667,17.3132,16.61,16.9711,75924000],["2001-04-03",16.8191,16.8191,16.0399,16.2299,94187600],["2001-04-04",16.2299,16.7241,15.5268,15.7928,104046600],["2001-04-05",16.344,17.4462,16.268,17.2562,113364000],["2001-04-06",17.1422,17.3892,16.7431,17.0851,92622000],["2001-04-09",17.2015,17.4599,16.9248,17.3778,56295600],["2001-04-10",17.6211,18.2718,17.5694,18.1471,109199400],["2001-04-11",18.4421,18.7005,18.1532,18.2566,109879600],["2001-04-12",18.1106,18.9468,18.0468,18.9073,87520000],["2001-04-16",18.6701,18.7249,18.2809,18.4847,65857400],["2001-04-17",18.4026,18.886,18.2566,18.6945,85149200],["2001-04-18",19.2752,20.1631,19.1567,19.8955,156696400],["2001-04-19",20.0111,20.9811,19.9928,20.6892,159375600],["2001-04-20",21.3764,21.6197,20.8291,20.9811,192919600],["2001-04-23",20.7105,20.8199,20.3425,20.753,92171200],["2001-04-24",20.7378,21.2639,20.4155,20.5402,89176600],["2001-04-25",20.5463,21.2213,20.449,21.1909,76744000],["2001-04-26",21.3065,21.5892,20.753,21.0206,118737600],["2001-04-27",21.1423,21.1879,20.1327,20.4094,121572400],["2001-04-30",20.8382,20.9993,20.5797,20.601,74368200],["2001-05-01",20.5736,21.3764,20.5554,21.3369,83702800],["2001-05-02",21.5892,21.6349,21.0875,21.2122,92864400],["2001-05-03",21.0571,21.3399,20.7196,20.8382,66273400],["2001-05-04",20.677,21.6044,20.6649,21.5132,119538400],["2001-05-07",21.5376,21.9389,21.498,21.7048,109356200],["2001-05-08",21.8173,21.9237,21.5132,21.9116,75084000],["2001-05-09",21.6622,21.6805,21.2426,21.4068,76676600],["2001-05-10",21.6288,21.6622,21.273,21.2852,64334600],["2001-05-11",21.273,21.2852,20.8747,21.1027,51128800],["2001-05-14",21.0206,21.0419,20.7682,20.896,44968000],["2001-05-15",20.902,21.0723,20.677,20.7591,61385600],["2001-05-16",20.5858,21.2487,20.4733,21.0297,91893800],["2001-05-17",21.0115,21.3277,20.5402,20.7287,106984800],["2001-05-18",20.5828,21.0419,20.449,20.7044,90605400],["2001-05-21",20.6922,21.2821,20.601,20.9173,103491600],["2001-05-22",21.1179,21.3916,21.0358,21.3794,83455600],["2001-05-23",21.4038,21.7717,21.1362,21.194,93637400],["2001-05-24",21.2669,21.8264,21.0632,21.8082,80781600],["2001-05-25",21.7899,21.8629,21.3946,21.5619,52747600],["2001-05-29",21.5284,21.8173,21.3004,21.3885,71210800],["2001-05-30",21.1514,21.4615,20.8747,21.0389,86501800],["2001-05-31",21.1301,21.4007,20.7987,21.0358,70682600],["2001-06-01",21.1635,21.498,20.8899,21.3885,57587600],["2001-06-04",21.4524,21.5953,21.2243,21.5223,43736600],["2001-06-05",21.5163,22.2217,21.4372,22.0758,89454200],["2001-06-06",22.1639,22.3433,21.7565,22.0028,80022800],["2001-06-07",21.9298,22.4194,21.9176,22.4042,66960000],["2001-06-08",22.4102,22.4254,21.9085,22.2552,51867000],["2001-06-11",22.1518,22.1518,21.7443,21.9298,47345600],["2001-06-12",21.5953,22.018,21.5315,21.9176,66714600],["2001-06-13",21.9085,21.9845,21.4798,21.495,55302400],["2001-06-14",21.3521,21.4524,20.7986,20.9507,71972400],["2001-06-15",20.528,20.7682,20.1905,20.6831,108354400],["2001-06-18",20.6618,20.6649,20.0719,20.3365,56846800],["2001-06-19",20.7409,20.9355,20.3273,20.4702,63457400],["2001-06-20",20.4155,21.1605,20.4034,21.1058,64108400],["2001-06-21",21.0267,21.4524,20.9568,21.2365,69603800],["2001-06-22",21.2852,21.4706,20.8534,20.9294,51092000],["2001-06-25",21.0115,21.2274,20.6071,20.9355,49215600],["2001-06-26",20.6223,21.349,20.5858,21.3277,63077000],["2001-06-27",21.2426,21.7504,21.0906,21.6318,69199800],["2001-06-28",21.7565,23.1552,21.4463,22.1183,128975600],["2001-06-29",22.0758,22.3221,21.7109,22.1974,94283800],["2001-07-02",21.9085,22.243,21.3308,21.4676,72810200],["2001-07-03",21.3764,21.5284,21.2639,21.4281,28037400],["2001-07-05",21.3521,21.5041,20.8108,20.8321,49242600],["2001-07-06",20.7682,20.7986,19.9685,20.0871,67467800],["2001-07-09",20.1297,20.3456,19.777,19.9746,66476600],["2001-07-10",20.0385,20.1449,19.5672,19.6067,66562600],["2001-07-11",19.5246,20.2969,19.5215,20.2209,73822600],["2001-07-12",21.498,21.9085,21.3855,21.7717,128078000],["2001-07-13",21.7109,21.8933,21.571,21.6926,58934600],["2001-07-16",21.7261,21.942,21.3308,21.644,55990800],["2001-07-17",21.4859,21.8964,21.3277,21.8386,63241000],["2001-07-18",21.4676,21.7413,21.2456,21.4585,57590800],["2001-07-19",21.6561,22.1974,21.6561,22.0666,76549400],["2001-07-20",20.6861,21.1027,20.6588,21.0358,124203600],["2001-07-23",21.0541,21.0541,20.1753,20.4003,79999400],["2001-07-24",20.3729,20.674,19.9776,20.1662,67530200],["2001-07-25",20.1479,20.5311,19.9503,20.5189,74065400],["2001-07-26",20.4094,20.4703,19.9168,20.2483,77974000],["2001-07-27",20.0841,20.1449,19.78,19.9077,65396000],["2001-07-30",19.9625,20.3365,19.929,20.0081,42196400],["2001-07-31",20.0719,20.4915,20.0233,20.1266,59031600],["2001-08-01",20.3121,20.3152,19.9959,20.2118,55679000],["2001-08-02",20.4368,20.5372,20.1479,20.5098,54198400],["2001-08-03",20.4642,20.4824,20.0689,20.3395,43260400],["2001-08-06",20.23,20.4094,19.9716,20.1084,27831600],["2001-08-07",20.081,20.3882,20.0658,20.1753,31347800],["2001-08-08",20.224,20.4459,19.6097,19.7222,54996400],["2001-08-09",19.7587,19.9321,19.552,19.7679,45536200],["2001-08-10",19.6949,20.0263,19.1262,19.9229,51756400],["2001-08-13",19.8378,20.0658,19.6888,20.0172,32675400],["2001-08-14",19.9929,20.0962,19.5976,19.6705,36481200],["2001-08-15",19.6766,19.78,19.2175,19.2175,39503000],["2001-08-16",19.108,19.6766,19.0654,19.6492,43905600],["2001-08-17",19.3938,19.5003,18.7005,18.8161,52234200],["2001-08-20",18.7492,19.0806,18.5789,19.0654,48371200],["2001-08-21",19.0654,19.2175,18.4603,18.4816,47111800],["2001-08-22",18.588,18.5941,17.9647,18.4451,78107200],["2001-08-23",18.4482,18.7097,17.9404,17.9768,51813200],["2001-08-24",18.1228,18.9377,18.0103,18.8678,63399000],["2001-08-27",18.8222,19.2661,18.7218,18.9468,44562800],["2001-08-28",18.956,19.1414,18.4208,18.4694,47422800],["2001-08-29",18.5637,18.6397,18.1046,18.3204,48170000],["2001-08-30",17.9525,18.1411,17.1863,17.314,97632000],["2001-08-31",17.2866,17.6545,17.1194,17.3474,57900800],["2001-09-04",17.39,17.9647,17.0494,17.0585,67189200],["2001-09-05",17.0829,17.7549,16.8427,17.5572,89470600],["2001-09-06",17.1984,17.7549,16.9977,17.0342,112356800],["2001-09-07",17.0616,17.4417,16.8183,16.8457,89863800],["2001-09-10",16.6997,17.6211,16.6328,17.5086,84471800],["2001-09-17",16.4261,16.7545,16.0551,16.0885,127502000],["2001-09-18",16.2406,16.7241,16.1676,16.5173,83182600],["2001-09-19",16.5599,16.6328,15.3861,16.3805,126950200],["2001-09-20",15.9183,15.9973,15.4074,15.4348,117983200],["2001-09-21",14.5712,15.3861,14.4435,15.1155,184976600],["2001-09-24",15.4013,15.9487,15.1642,15.8149,85580200],["2001-09-25",15.8939,16.1159,15.2523,15.599,84940600],["2001-09-26",15.6628,15.751,15.0669,15.2858,58524400],["2001-09-27",15.2341,15.4105,14.5955,15.1915,81191200],["2001-09-28",15.0881,15.6872,14.8935,15.5595,116641200],["2001-10-01",15.4895,15.9639,15.3284,15.748,69999600],["2001-10-02",15.6993,16.2832,15.6781,16.1311,80860800],["2001-10-03",15.9578,17.3109,15.9335,17.0981,97199200],["2001-10-04",17.3079,17.7579,17.092,17.1619,101778000],["2001-10-05",17.0768,17.6363,16.7058,17.5512,80844400],["2001-10-08",17.2714,17.8339,17.2532,17.6484,60605800],["2001-10-09",17.4843,17.5055,16.4778,16.5903,99477600],["2001-10-10",16.2984,16.9521,16.1159,16.8791,86349200],["2001-10-11",16.9552,17.2836,16.5994,17.1254,83742600],["2001-10-12",16.9369,17.2227,16.5872,17.1437,63307000],["2001-10-15",16.9977,17.7883,16.9825,17.6545,68437000],["2001-10-16",17.5968,17.913,17.3961,17.7731,66169000],["2001-10-17",17.9768,18.0316,17.022,17.0372,73710600],["2001-10-18",17.1315,17.5086,16.8761,17.2562,78348000],["2001-10-19",17.4538,17.6393,16.9156,17.6059,91219600],["2001-10-22",17.6059,18.2992,17.4751,18.2931,72323600],["2001-10-23",18.3874,18.6823,18.062,18.3752,80325000],["2001-10-24",18.3965,18.737,18.1289,18.6458,79141400],["2001-10-25",18.4299,19.035,18.1137,19.0229,75318200],["2001-10-26",18.9499,19.3482,18.8769,18.9134,64509400],["2001-10-29",18.883,18.9134,18.1046,18.135,55129400],["2001-10-30",17.916,18.1046,17.6941,17.9039,57395600],["2001-10-31",18.0316,18.4664,17.6667,17.6819,64700000],["2001-11-01",18.2688,18.9286,18.1228,18.8039,109671200],["2001-11-02",18.8313,19.1627,18.3995,18.6701,83360000],["2001-11-05",18.81,19.4699,18.7766,19.2388,66401600],["2001-11-06",19.0654,19.7466,18.9012,19.6979,68612000],["2001-11-07",19.5276,19.78,19.4699,19.5368,58899000],["2001-11-08",19.6006,20.0871,19.3573,19.5884,74227800],["2001-11-09",19.5641,19.9624,19.4334,19.8287,48013600],["2001-11-12",19.6736,20.2027,19.3543,20.005,57752800],["2001-11-13",20.3121,20.6618,20.2513,20.6466,60159600],["2001-11-14",20.747,20.7804,20.005,20.0537,88625600],["2001-11-15",20.0993,20.3881,19.9016,20.1054,77922000],["2001-11-16",20.1783,20.2544,19.7496,19.9929,59249000],["2001-11-19",20.1449,20.3638,19.9777,20.2331,56005000],["2001-11-20",20.2057,20.6162,19.7739,19.8864,65921800],["2001-11-21",19.5702,19.6432,19.3026,19.4759,50785200],["2001-11-23",19.5763,19.707,19.3452,19.6766,15754600],["2001-11-26",19.7618,19.9807,19.5824,19.8074,41983600],["2001-11-27",19.7009,19.7861,19.0806,19.3817,90819000],["2001-11-28",19.2083,19.4972,19.0746,19.0958,54536600],["2001-11-29",19.1931,19.7344,19.1415,19.7162,54034400],["2001-11-30",19.6614,19.7891,19.4394,19.5246,48234200],["2001-12-03",19.409,19.8347,19.3999,19.6949,47211800],["2001-12-04",19.7648,20.0932,19.4911,20.0689,51005800],["2001-12-05",20.2179,20.7287,19.8256,20.7074,74243000],["2001-12-06",20.6709,20.9811,20.5402,20.8747,56026200],["2001-12-07",20.753,20.9324,20.2361,20.6253,42334800],["2001-12-10",20.5311,20.8139,20.3304,20.3912,38367400],["2001-12-11",20.5736,20.7165,20.3942,20.4702,54334000],["2001-12-12",20.4216,20.6709,20.1449,20.6618,47884200],["2001-12-13",20.4125,20.75,20.0902,20.151,53227800],["2001-12-14",20.075,20.6618,20.0476,20.5067,43000600],["2001-12-17",20.4246,21.0145,20.4216,20.975,57079800],["2001-12-18",20.9568,21.1027,20.8595,21.0632,47255200],["2001-12-19",20.8656,21.2517,20.8139,21.1301,56996200],["2001-12-20",21.0267,21.0571,20.2574,20.3,78585000],["2001-12-21",20.6801,20.6831,20.373,20.5372,84307600],["2001-12-24",20.5919,20.6861,20.4338,20.4551,11701600],["2001-12-26",20.5007,21.0024,20.4915,20.5797,29328000],["2001-12-27",20.6709,20.8929,20.452,20.6314,32406600],["2001-12-28",20.747,20.9355,20.5858,20.6375,28787200],["2001-12-31",20.6284,20.823,20.1449,20.1449,43006200],["2002-01-02",20.2665,20.4064,19.9199,20.3851,48124000],["2002-01-03",20.4064,21.0571,20.4003,21.051,67590800],["2002-01-04",21.0571,21.2578,20.8807,20.9507,52731400],["2002-01-07",21.2091,21.2912,20.7834,20.8473,58508800],["2002-01-08",20.8868,21.2426,20.677,21.0966,47736400],["2002-01-09",21.2,21.4737,20.8443,20.8929,76304000],["2002-01-10",20.823,21.2244,20.7166,21.0662,50296600],["2002-01-11",21.1392,21.3825,20.7074,20.8625,72993200],["2002-01-14",20.7682,20.9933,20.598,20.8199,50997800],["2002-01-15",20.8777,21.1696,20.8291,21.1483,60717400],["2002-01-16",20.9355,21.2365,20.6314,20.6375,61955400],["2002-01-17",20.8382,21.2852,20.7987,21.2426,78958000],["2002-01-18",20.4034,20.6314,19.8925,20.0993,107140400],["2002-01-22",20.2544,20.2604,19.5367,19.6006,76837200],["2002-01-23",19.4759,19.6766,19.2296,19.3817,80403000],["2002-01-24",19.4911,19.8195,19.3999,19.6432,83886000],["2002-01-25",19.5185,19.7192,19.3117,19.3999,48981200],["2002-01-28",19.5307,19.5824,19.1293,19.406,41622000],["2002-01-29",19.4303,19.6128,18.8495,18.9499,58666000],["2002-01-30",18.9894,19.1263,18.6489,19.1111,66100000],["2002-01-31",19.1749,19.403,18.8891,19.3725,69566200],["2002-02-01",19.5063,19.6128,18.9955,19.0533,63462200],["2002-02-04",18.9742,19.0624,18.4725,18.585,70308400],["2002-02-05",18.4877,18.9225,18.3965,18.5941,66772600],["2002-02-06",18.734,18.8191,18.3205,18.3661,66103000],["2002-02-07",18.3356,18.734,18.1684,18.1836,63314000],["2002-02-08",18.2809,18.4451,17.8887,18.4421,61283000],["2002-02-11",18.2475,18.6215,18.1198,18.588,50899600],["2002-02-12",18.3934,18.5029,18.2505,18.287,44973800],["2002-02-13",18.3235,18.8161,18.2292,18.7979,54168600],["2002-02-14",18.8526,19.1536,18.6458,18.7553,57267000],["2002-02-15",18.7614,18.8708,18.3052,18.3144,50179800],["2002-02-19",18.2171,18.287,17.8187,17.9191,52262600],["2002-02-20",18.062,18.3539,17.8795,18.214,50492000],["2002-02-21",18.1593,18.3265,17.6393,17.6515,59398400],["2002-02-22",17.6515,17.8643,17.3778,17.6332,71347800],["2002-02-25",17.618,18.211,17.6028,17.9647,51832200],["2002-02-26",17.9708,18.2444,17.6059,17.8035,63276200],["2002-02-27",17.9616,18.29,17.6332,17.7549,65750000],["2002-02-28",17.8735,18.1532,17.6789,17.7397,68068000],["2002-03-01",17.9556,18.6762,17.8948,18.661,62115600],["2002-03-04",18.6215,19.3087,18.509,19.2479,74464200],["2002-03-05",19.1567,19.4242,18.956,19.181,55926400],["2002-03-06",19.1293,19.3695,18.9103,19.3482,49835400],["2002-03-07",19.3604,19.4242,18.81,19.0715,58079200],["2002-03-08",19.3482,19.6736,19.2083,19.4455,57701800],["2002-03-11",19.3117,19.7648,19.1567,19.5641,43718200],["2002-03-12",19.0107,19.0958,18.7522,19.0168,66407200],["2002-03-13",18.8769,19.1627,18.8374,18.883,44387400],["2002-03-14",18.8952,18.9256,18.5637,18.6154,51819600],["2002-03-15",18.5485,19.0077,18.5394,19.0016,69086800],["2002-03-18",19.0776,19.1536,18.6093,18.8951,52296800],["2002-03-19",18.9073,19.1567,18.7005,18.9225,36376400],["2002-03-20",18.6701,18.8587,18.2748,18.2748,55235200],["2002-03-21",18.3083,18.7279,18.1927,18.658,46123400],["2002-03-22",18.5637,18.5911,18.3113,18.3813,41341400],["2002-03-25",18.3904,18.4816,17.986,18.0103,47752400],["2002-03-26",17.9708,18.5242,17.7305,17.9647,69357200],["2002-03-27",17.8795,18.2079,17.8157,18.0742,47318400],["2002-03-28",18.2292,18.4421,18.141,18.3387,43901200],["2002-04-01",18.1927,18.3661,18.0012,18.36,47010000],["2002-04-02",17.9099,17.9677,17.3657,17.4173,76509400],["2002-04-03",17.466,17.5177,16.8761,17.1285,76931400],["2002-04-04",17.0221,17.3231,16.8518,17.165,61763800],["2002-04-05",17.2988,17.4234,16.9795,16.9886,50166000],["2002-04-08",16.5112,17.4265,16.499,17.3991,73389600],["2002-04-09",17.4326,17.463,16.6633,16.6845,63413000],["2002-04-10",16.7605,17.3657,16.7423,17.1194,75636400],["2002-04-11",16.9947,17.165,16.572,16.6602,58165800],["2002-04-12",16.7697,17.1072,16.6815,17.0068,52297600],["2002-04-15",17.0281,17.2562,16.8457,16.9339,47388800],["2002-04-16",17.1498,17.6667,17.1376,17.5785,51921600],["2002-04-17",17.6211,17.7214,17.1559,17.2197,55158600],["2002-04-18",17.2684,17.4265,16.0186,17.1406,74794800],["2002-04-19",17.466,17.6302,17.2897,17.393,104268600],["2002-04-22",17.1863,17.241,16.7241,16.9035,51465200],["2002-04-23",16.9369,16.9734,16.2071,16.4169,68281400],["2002-04-24",16.3744,16.5507,16.1159,16.122,61220400],["2002-04-25",16.0855,16.5568,16.0794,16.3379,57290400],["2002-04-26",16.4413,16.5568,15.6476,15.6598,62776600],["2002-04-29",15.6507,16.0885,15.6416,15.8848,70246000],["2002-04-30",15.8423,16.2071,15.7875,15.8909,77384000],["2002-05-01",15.8605,16.1737,15.4044,16.0399,76413000],["2002-05-02",16.0064,16.4413,15.5534,15.5716,79009200],["2002-05-03",15.5868,15.7145,15.0547,15.0699,71628000],["2002-05-06",15.0334,15.3679,14.7081,14.7841,66299400],["2002-05-07",14.9544,15.2919,14.702,15.0425,88385400],["2002-05-08",15.5899,16.7149,15.5747,16.7149,101242000],["2002-05-09",16.5416,16.7241,15.7814,15.8483,83288200],["2002-05-10",15.973,16.0156,15.2007,15.2189,64408800],["2002-05-13",15.3405,16.0886,15.1277,16.0217,64819000],["2002-05-14",16.5416,16.7545,16.4139,16.6876,64832400],["2002-05-15",16.569,17.1619,16.3774,16.648,70412000],["2002-05-16",16.6359,17.0373,16.6176,16.9491,53406400],["2002-05-17",17.092,17.1498,16.8062,17.0372,54646200],["2002-05-20",16.8761,16.8913,16.2679,16.423,52115800],["2002-05-21",16.4048,16.6024,15.8514,15.8696,63120000],["2002-05-22",15.7723,16.3349,15.7662,16.3257,54169400],["2002-05-23",16.3288,16.6754,16.119,16.6693,51412800],["2002-05-24",16.4626,16.5781,16.1281,16.195,35982000],["2002-05-28",16.2953,16.3257,15.7358,15.9092,49602000],["2002-05-29",15.7054,16.0308,15.675,15.827,45393200],["2002-05-30",15.7024,16.2254,15.6385,16.0064,63213000],["2002-05-31",16.0855,16.2436,15.4713,15.4804,66468000],["2002-06-03",15.5047,15.7024,14.9513,15.0273,88439000],["2002-06-04",15.0517,15.5777,14.9726,15.1976,88008400],["2002-06-05",15.3344,15.7358,15.304,15.7085,66969400],["2002-06-06",15.6598,15.8544,15.2037,15.7814,78703400],["2002-06-07",15.1702,15.9943,15.1611,15.8058,97834400],["2002-06-10",15.7054,16.2071,15.6476,16.0612,71825400],["2002-06-11",16.1889,16.4747,15.9396,15.9852,74368200],["2002-06-12",15.9882,16.9612,15.9639,16.8883,136198600],["2002-06-13",16.6754,16.87,16.4808,16.4869,79771600],["2002-06-14",16.1615,16.8913,16.1159,16.8001,109433600],["2002-06-17",16.9248,17.1619,16.8366,16.9308,94486600],["2002-06-18",16.8852,17.1163,16.8305,17.0251,77518400],["2002-06-19",16.867,17.0099,16.5173,16.5295,81247000],["2002-06-20",16.5325,16.7545,16.3896,16.4504,86401200],["2002-06-21",16.2375,16.5872,15.897,15.897,116820000],["2002-06-24",15.8392,16.6146,15.7662,16.4686,104523200],["2002-06-25",16.6328,16.7241,16.0551,16.1007,84025200],["2002-06-26",15.523,16.5386,15.523,16.4595,112131400],["2002-06-27",16.6024,16.7058,16.0734,16.6997,95812400],["2002-06-28",16.5872,16.9643,16.42,16.6328,89555600],["2002-07-01",16.4565,16.5386,15.9882,16.0125,66473800],["2002-07-02",15.9274,16.0916,15.6081,15.6416,82814200],["2002-07-03",15.5808,15.97,15.3405,15.7632,80936600],["2002-07-05",16.1433,16.6937,16.1311,16.6785,35673600],["2002-07-08",16.5447,16.7028,15.9882,16.0916,63199400],["2002-07-09",16.2102,16.642,16.1068,16.1798,85277200],["2002-07-10",16.3257,16.4808,15.8514,15.8848,90673400],["2002-07-11",15.824,16.1372,15.5838,16.0885,129550600],["2002-07-12",16.2284,16.3379,15.6537,15.7693,95733800],["2002-07-15",15.6264,15.7693,14.5955,15.751,136965600],["2002-07-16",15.602,16.0551,15.3983,15.5838,97154600],["2002-07-17",15.97,16.2071,15.5595,15.8118,98034800],["2002-07-18",15.8301,16.0368,15.4044,15.5412,91053600],["2002-07-19",15.1642,15.4743,14.8418,15.0699,112543400],["2002-07-22",14.8844,15.2006,13.957,14.4465,180069800],["2002-07-23",14.1364,14.2307,13.0661,13.0782,168061600],["2002-07-24",12.6951,14.0969,12.5917,14.0573,202307800],["2002-07-25",13.8202,13.8992,12.9049,13.0235,163411400],["2002-07-26",13.3002,13.808,13.2819,13.7897,123538000],["2002-07-29",14.2459,14.6868,14.1546,14.6716,112148600],["2002-07-30",14.4587,14.8479,14.3918,14.626,122690600],["2002-07-31",14.477,14.5956,14.0969,14.5895,93875600],["2002-08-01",14.4678,14.6229,13.8354,13.9114,92002800],["2002-08-02",13.8384,13.9418,13.3184,13.5039,85947600],["2002-08-05",13.4674,13.735,13.3215,13.3762,78941600],["2002-08-06",13.6529,14.3675,13.6347,13.887,88715800],["2002-08-07",14.2915,14.3827,13.732,14.3188,86349400],["2002-08-08",14.3249,14.8996,14.1121,14.8722,88748000],["2002-08-09",14.6412,14.9452,14.4922,14.632,69049400],["2002-08-12",14.477,14.8236,14.4739,14.7385,56866600],["2002-08-13",14.5925,15.1125,14.2671,14.3097,100122800],["2002-08-14",14.3675,15.1216,14.3553,15.1155,96706000],["2002-08-15",15.1915,15.4287,14.8236,15.1338,98745600],["2002-08-16",15.0304,15.2736,14.8753,15.2037,69334000],["2002-08-19",15.2159,15.827,15.1581,15.8118,79848200],["2002-08-20",15.6233,15.7206,15.4317,15.5199,70317600],["2002-08-21",15.678,15.9274,15.5534,15.897,81203400],["2002-08-22",16.0703,16.2528,15.9943,16.1859,72517600],["2002-08-23",16.0125,16.0703,15.7632,15.8787,57929200],["2002-08-26",15.9639,16.0095,15.5625,15.8422,55652400],["2002-08-27",15.9122,15.9487,15.4013,15.4591,65470200],["2002-08-28",15.3497,15.4044,14.9908,15.0152,68875000],["2002-08-29",14.8662,15.5078,14.7537,15.38,94275600],["2002-08-30",15.2463,15.3496,14.8996,14.9239,58138400],["2002-09-03",14.7537,14.7537,14.2915,14.2976,74452600],["2002-09-04",14.4283,14.778,14.3371,14.6594,80232000],["2002-09-05",14.4435,14.4496,13.9509,13.96,90438800],["2002-09-06",14.5195,14.6776,14.4344,14.5408,69918400],["2002-09-09",14.3675,14.8844,14.179,14.8084,81653200],["2002-09-10",14.7597,15.149,14.702,15.1398,83950000],["2002-09-11",15.2736,15.5382,14.7567,14.7719,77443200],["2002-09-12",14.6412,14.6868,14.2976,14.3371,63726800],["2002-09-13",14.2611,14.6746,14.2459,14.5682,59549200],["2002-09-16",14.4739,14.6351,14.3067,14.5286,50166200],["2002-09-17",14.7993,14.8692,14.3553,14.3796,73343400],["2002-09-18",14.2063,14.6685,14.1881,14.5195,83951800],["2002-09-19",14.1942,14.5408,14.1668,14.3523,77777600],["2002-09-20",14.5074,14.5955,14.3827,14.4313,130619200],["2002-09-23",14.1698,14.2033,13.6256,13.7533,89783800],["2002-09-24",13.6316,14.1334,13.5708,13.8779,104142200],["2002-09-25",14.109,14.2793,13.6985,14.1425,107116600],["2002-09-26",14.3249,14.4435,13.9722,14.0482,100852200],["2002-09-27",13.9996,14.3219,13.7411,13.7593,81011600],["2002-09-30",13.6438,13.6955,13.1086,13.3002,115577000],["2002-10-01",13.4766,14.0634,13.133,14.0573,110636600],["2002-10-02",14.0178,14.2337,13.732,13.8688,103488600],["2002-10-03",13.7745,14.1668,13.5617,13.6225,105221400],["2002-10-04",13.8019,13.8566,13.285,13.3093,107120400],["2002-10-07",13.3215,13.7016,13.285,13.3945,89790000],["2002-10-08",13.6073,13.9813,13.4188,13.6803,115667600],["2002-10-09",13.4492,13.8202,13.3215,13.3762,123142600],["2002-10-10",13.3792,14.1759,13.1512,14.1029,118515000],["2002-10-11",14.4009,14.8692,14.2945,14.8601,108828800],["2002-10-14",14.6716,15.0,14.5469,14.9878,76216200],["2002-10-15",15.5868,15.9244,15.4013,15.9,133374200],["2002-10-16",15.3223,15.5868,15.2888,15.3284,95437400],["2002-10-17",15.897,15.9639,15.2189,15.4378,182602400],["2002-10-18",15.9943,16.1767,15.5503,16.1615,152817200],["2002-10-21",15.8027,16.1129,15.6172,15.9669,112378600],["2002-10-22",15.6385,15.7906,15.5169,15.7115,87159000],["2002-10-23",15.6385,16.195,15.6385,16.1767,110866600],["2002-10-24",16.2254,16.2284,15.4774,15.5777,95833400],["2002-10-25",15.5838,16.0551,15.5564,16.0186,75425800],["2002-10-28",16.2375,16.2679,15.6628,15.7966,79906600],["2002-10-29",15.8574,15.9608,15.4621,15.8331,90517200],["2002-10-30",15.8727,16.2345,15.6993,16.1494,94451200],["2002-10-31",16.1737,16.4413,16.0703,16.2588,105973800],["2002-11-01",15.9426,16.1889,15.7814,16.1159,105097800],["2002-11-04",17.2562,17.4082,16.8822,17.0585,139964200],["2002-11-05",16.9612,17.2714,16.9004,17.2349,76658200],["2002-11-06",17.3292,17.3626,16.8852,17.3413,115407000],["2002-11-07",17.089,17.2167,16.8761,17.0312,73699600],["2002-11-08",17.0281,17.1954,16.7271,16.7545,64522200],["2002-11-11",16.7454,16.7545,16.3653,16.3774,58341200],["2002-11-12",16.4504,16.8548,16.3896,16.5751,81398600],["2002-11-13",16.493,17.0069,16.4534,16.8335,107370200],["2002-11-14",17.0251,17.3322,16.9886,17.3292,78337000],["2002-11-15",17.2106,17.3079,16.9278,17.2379,77533600],["2002-11-18",17.317,17.3413,16.9491,16.9825,58086400],["2002-11-19",16.8913,16.9673,16.5142,16.6815,76403400],["2002-11-20",16.7271,17.3018,16.7028,17.2167,76435400],["2002-11-21",17.3261,17.6363,17.2653,17.5876,82922200],["2002-11-22",17.469,17.7275,17.3474,17.7032,70002000],["2002-11-25",17.6545,17.8309,17.5055,17.7062,61583000],["2002-11-26",17.5268,17.7123,17.2653,17.3018,68650400],["2002-11-27",17.5147,17.8218,17.4538,17.6606,55191800],["2002-11-29",17.767,17.8279,17.539,17.539,28393000],["2002-12-02",17.8339,17.9282,17.3353,17.542,63735000],["2002-12-03",17.4174,17.4386,17.1528,17.244,58457400],["2002-12-04",17.0677,17.466,16.9734,17.1923,83892000],["2002-12-05",17.317,17.3596,16.8153,16.8274,68435800],["2002-12-06",16.6845,16.9491,16.4869,16.867,71670200],["2002-12-09",16.7241,16.791,16.271,16.2771,63862800],["2002-12-10",16.2862,16.5659,16.2619,16.423,63730200],["2002-12-11",16.3744,16.7271,16.2923,16.6207,69186200],["2002-12-12",16.7241,16.7423,16.3257,16.4717,55242000],["2002-12-13",16.3227,16.344,15.9608,15.9639,65245400],["2002-12-16",16.1159,16.5872,16.0156,16.5659,60140400],["2002-12-17",16.5477,16.721,16.3531,16.5295,49549800],["2002-12-18",16.3713,16.5416,16.0521,16.2771,62709400],["2002-12-19",16.1919,16.648,16.0794,16.1494,82686600],["2002-12-20",16.2649,16.3349,16.1007,16.1281,98294600],["2002-12-23",16.1311,16.5051,16.0855,16.42,48798400],["2002-12-24",16.2801,16.4899,16.274,16.3653,18386000],["2002-12-26",16.4291,16.6298,16.1676,16.2345,37228000],["2002-12-27",16.2011,16.42,16.0855,16.1068,40891600],["2002-12-30",16.119,16.1889,15.8939,16.0399,48019600],["2002-12-31",16.0369,16.1129,15.5868,15.7206,58208800],["2003-01-02",15.9031,16.344,15.7237,16.3349,67025200],["2003-01-03",16.2953,16.3592,16.0794,16.3561,55546800],["2003-01-06",16.4261,16.794,16.3592,16.6541,59456200],["2003-01-07",16.6997,17.0312,16.6268,16.9673,80517400],["2003-01-08",16.8366,16.8913,16.4534,16.493,64566000],["2003-01-09",16.6389,17.0038,16.5811,16.9704,61808000],["2003-01-10",16.7545,17.1194,16.6937,17.0038,67730200],["2003-01-13",17.1863,17.2562,16.9582,17.1467,60817800],["2003-01-14",17.1285,17.3322,17.0859,17.3231,54206400],["2003-01-15",17.3322,17.4295,17.0859,17.1102,59622600],["2003-01-16",17.1254,17.2258,16.7575,16.8305,81371000],["2003-01-17",16.0977,16.1159,15.602,15.6476,155876000],["2003-01-21",15.7723,15.8575,15.596,15.6081,86159200],["2003-01-22",15.6872,15.9335,15.4804,15.5078,86948000],["2003-01-23",15.7966,15.976,15.6476,15.897,71374800],["2003-01-24",15.821,15.827,15.1125,15.1581,103027000],["2003-01-27",14.9969,15.3861,14.7202,14.9513,114838600],["2003-01-28",15.1094,15.1125,14.7658,14.8449,86151200],["2003-01-29",14.8175,15.2159,14.5743,15.1763,106884000],["2003-01-30",15.2524,15.2554,14.6533,14.6685,87877400],["2003-01-31",14.4283,14.702,14.3006,14.4313,106858400],["2003-02-03",14.5743,14.93,14.4313,14.7658,80129800],["2003-02-04",14.5347,14.5773,14.255,14.3888,81854800],["2003-02-05",14.5439,14.7567,14.2094,14.2793,101072000],["2003-02-06",14.2489,14.48,14.1577,14.4192,83312000],["2003-02-07",14.5591,14.5803,14.1121,14.1638,75208000],["2003-02-10",14.2307,14.4496,14.1516,14.407,74081400],["2003-02-11",14.3827,14.4952,13.9874,14.1212,84292000],["2003-02-12",14.1546,14.3219,14.0665,14.1212,71315200],["2003-02-13",14.1121,14.328,14.0269,14.2884,73558200],["2003-02-14",14.3675,14.7476,14.2215,14.6868,90446400],["2003-02-18",14.9726,15.1976,14.8388,15.1794,57415500],["2003-02-19",15.1428,15.1794,14.7462,14.9658,46902700],["2003-02-20",15.1122,15.1733,14.7035,14.7279,50897200],["2003-02-21",14.8194,15.1306,14.4595,15.0268,56853200],["2003-02-24",14.9109,14.9475,14.5449,14.6852,62403700],["2003-02-25",14.3618,14.8072,14.2642,14.7584,68113000],["2003-02-26",14.6852,14.9292,14.3862,14.4045,57096000],["2003-02-27",14.5815,14.7706,14.2154,14.3862,75434300],["2003-02-28",14.4839,14.6852,14.3679,14.4594,56585400],["2003-03-03",14.6547,14.7157,14.2764,14.3618,50653500],["2003-03-04",14.3862,14.435,14.069,14.0751,56605700],["2003-03-05",14.0751,14.3679,14.0629,14.3008,55415900],["2003-03-06",14.1361,14.3374,14.1117,14.1971,54607600],["2003-03-07",14.0019,14.5144,13.9714,14.374,66167600],["2003-03-10",14.2215,14.313,13.9653,14.0019,48413600],["2003-03-11",14.069,14.191,13.8859,13.9104,53990700],["2003-03-12",13.9165,14.3008,13.7578,14.2703,72379500],["2003-03-13",14.4716,15.094,14.3008,15.0512,80701300],["2003-03-14",15.0573,15.2282,14.8011,15.1672,75451400],["2003-03-17",14.9597,15.8322,14.8438,15.82,100983800],["2003-03-18",15.7956,15.8871,15.5576,15.8871,78108800],["2003-03-19",15.8505,16.125,15.7041,16.0579,73652100],["2003-03-20",15.8749,16.1799,15.6614,16.0152,71798500],["2003-03-21",16.3203,16.3508,15.881,16.2104,85586800],["2003-03-24",15.5881,15.82,15.3624,15.4295,61105200],["2003-03-25",15.6186,15.7102,15.2709,15.5515,63595100],["2003-03-26",15.5332,15.6308,15.399,15.4051,51673600],["2003-03-27",15.216,15.4112,15.0024,15.277,60043300],["2003-03-28",15.0512,15.3136,15.0085,15.0512,39584600],["2003-03-31",14.795,15.0756,14.6486,14.7706,71384000],["2003-04-01",14.9231,15.0695,14.795,14.856,49803200],["2003-04-02",15.3136,15.8627,15.3136,15.6919,68282500],["2003-04-03",15.8566,15.9176,15.6186,15.698,57394300],["2003-04-04",15.7163,15.7407,15.2099,15.3075,55740600],["2003-04-07",16.003,16.125,15.3563,15.3563,65627100],["2003-04-08",15.4417,15.759,15.3746,15.6064,54132100],["2003-04-09",15.6247,15.6613,14.9719,14.9902,76875800],["2003-04-10",15.0756,15.1245,14.8133,15.0024,51608900],["2003-04-11",15.1855,15.3624,14.612,14.7645,71565500],["2003-04-14",14.8072,15.1794,14.6425,15.1062,51599600],["2003-04-15",15.0573,15.1245,14.7035,15.0085,63399000],["2003-04-16",15.6186,15.7041,15.0085,15.2038,86178700],["2003-04-17",15.1123,15.582,15.094,15.5576,58356600],["2003-04-21",15.6247,15.6247,15.3014,15.3807,41557800],["2003-04-22",15.2892,15.7407,15.2709,15.7163,58844000],["2003-04-23",15.7102,15.8566,15.5393,15.6919,55559300],["2003-04-24",15.5454,15.6919,15.4478,15.5515,51703600],["2003-04-25",15.4539,15.643,15.3563,15.3868,53657400],["2003-04-28",15.4905,15.8261,15.4478,15.7041,56287600],["2003-04-29",15.8322,16.0152,15.6675,15.7407,65877300],["2003-04-30",15.698,15.7895,15.4051,15.6003,55566800],["2003-05-01",15.582,15.8322,15.46,15.6919,42085800],["2003-05-02",15.6491,16.0396,15.5942,15.9237,52695400],["2003-05-05",16.0152,16.1006,15.7651,15.7773,50391500],["2003-05-06",15.7773,16.1677,15.7529,16.0884,54299500],["2003-05-07",15.9298,16.0762,15.7651,15.8566,49120000],["2003-05-08",15.7102,15.9481,15.6858,15.7041,46401400],["2003-05-09",15.8017,16.1677,15.7956,16.0823,58913600],["2003-05-12",15.9542,16.1494,15.8993,15.9847,53900800],["2003-05-13",15.8871,15.9847,15.7956,15.8566,44501900],["2003-05-14",15.9115,15.9725,15.582,15.6308,45021000],["2003-05-15",15.7712,15.8688,15.6003,15.7346,45450200],["2003-05-16",15.7895,15.8932,15.5027,15.6003,60620900],["2003-05-19",15.4966,15.582,15.094,15.1062,55336300],["2003-05-20",15.1672,15.2526,14.9475,15.0268,52677600],["2003-05-21",15.0268,15.0756,14.5754,14.6608,108960900],["2003-05-22",14.7645,14.8072,14.6669,14.7401,93157100],["2003-05-23",14.7645,14.9719,14.6608,14.7767,76968000],["2003-05-27",14.795,15.1855,14.7767,15.1245,68486800],["2003-05-28",15.1184,15.1733,14.8255,14.8926,91467000],["2003-05-29",14.9292,15.0513,14.7828,14.8865,75451300],["2003-05-30",15.0879,15.1977,14.9536,15.0146,85096700],["2003-06-02",15.2404,15.2709,14.9902,15.0329,66310800],["2003-06-03",15.1,15.2038,14.9902,15.1794,61058200],["2003-06-04",15.2465,15.3868,15.094,15.1733,83484600],["2003-06-05",14.9292,14.9597,14.6486,14.6974,115877900],["2003-06-06",14.9109,14.9841,14.4289,14.4411,119629400],["2003-06-09",14.4716,14.6303,14.3984,14.4899,73610000],["2003-06-10",14.6059,15.1001,14.551,15.0573,80655300],["2003-06-11",15.0512,15.2282,14.8987,15.1794,75768600],["2003-06-12",15.2343,15.338,15.094,15.2465,66177700],["2003-06-13",15.3746,15.4051,14.9414,15.039,55157500],["2003-06-16",15.1306,15.5088,15.0512,15.4905,69658600],["2003-06-17",15.643,15.9481,15.5759,15.8383,122213900],["2003-06-18",15.8505,16.125,15.6858,15.9054,89957700],["2003-06-19",15.9176,16.1006,15.8688,15.9054,63626900],["2003-06-20",16.0701,16.0945,15.8688,16.064,86048900],["2003-06-23",15.9481,16.0091,15.5515,15.7285,52584500],["2003-06-24",15.6491,15.8871,15.5698,15.6797,51820300],["2003-06-25",15.643,15.8566,15.338,15.4112,60483500],["2003-06-26",15.4905,16.1738,15.3807,15.7102,51758100],["2003-06-27",15.8322,16.0701,15.5759,15.6369,76040300],["2003-06-30",15.8261,15.9359,15.5576,15.643,48073100],["2003-07-01",15.6125,15.9847,15.4905,15.9542,60926000],["2003-07-02",16.1677,16.4301,16.1372,16.3996,94069300],["2003-07-03",16.2837,16.4423,16.1128,16.1677,39440900],["2003-07-07",16.485,16.8083,16.4423,16.729,88960800],["2003-07-08",16.6314,16.9609,16.6253,16.8999,61896800],["2003-07-09",16.8144,16.8999,16.6253,16.7595,62300700],["2003-07-10",16.6253,16.729,16.2226,16.4179,55350800],["2003-07-11",16.4423,16.7473,16.4057,16.6619,50377300],["2003-07-14",16.8572,16.967,16.5033,16.7168,60464400],["2003-07-15",16.7595,16.7961,16.5338,16.6375,53567600],["2003-07-16",16.8145,16.8511,16.5948,16.79,49838900],["2003-07-17",16.5582,16.6375,16.1921,16.2837,72805000],["2003-07-18",16.5399,16.6131,16.3203,16.4057,63388400],["2003-07-21",16.3935,16.4179,15.8627,15.8871,48480800],["2003-07-22",16.0335,16.2043,15.942,16.0945,51791000],["2003-07-23",16.1189,16.2593,15.9481,16.1372,49828200],["2003-07-24",16.3386,16.424,15.8505,15.8627,53556600],["2003-07-25",16.0335,16.4423,15.9054,16.4057,54173000],["2003-07-28",16.4362,16.4728,16.1616,16.2348,52658300],["2003-07-29",16.3996,16.4118,16.0091,16.1494,62391100],["2003-07-30",16.1433,16.2104,15.9664,16.003,41240300],["2003-07-31",16.2287,16.4667,16.0518,16.1128,64504800],["2003-08-01",16.064,16.1738,15.9359,15.9664,42649700],["2003-08-04",15.9542,16.1128,15.7102,15.9725,51825600],["2003-08-05",16.0518,16.1921,15.6186,15.6552,58825800],["2003-08-06",15.582,15.9786,15.5149,15.6491,56294900],["2003-08-07",15.6919,15.7468,15.5271,15.6858,44258500],["2003-08-08",15.7895,15.8505,15.5576,15.6064,33241400],["2003-08-11",15.6247,15.8566,15.582,15.6247,36433900],["2003-08-12",15.6858,15.7224,15.5271,15.698,38208400],["2003-08-13",15.7346,15.7956,15.5576,15.6186,39636900],["2003-08-14",15.6553,15.6858,15.5698,15.6369,37338300],["2003-08-15",15.6247,15.6553,15.5149,15.582,27607900],["2003-08-18",15.5942,15.759,15.5332,15.6797,45817400],["2003-08-19",15.7712,16.2593,15.7224,16.241,72952900],["2003-08-20",16.0457,16.186,15.8627,16.1372,56739300],["2003-08-21",16.2592,16.3081,15.942,16.0091,63802700],["2003-08-22",16.3386,16.4423,15.9908,15.9969,65846300],["2003-08-25",16.0518,16.1921,16.003,16.1677,36132900],["2003-08-26",16.0518,16.2715,15.8383,16.2104,47546000],["2003-08-27",16.1738,16.2165,16.0457,16.1189,30633900],["2003-08-28",16.1677,16.2165,16.0091,16.1738,46211200],["2003-08-29",16.1433,16.1982,16.0762,16.1799,34503000],["2003-09-02",16.2898,16.6558,16.1494,16.6314,74168900],["2003-09-03",16.729,17.3269,16.7046,17.2659,109437800],["2003-09-04",17.1439,17.3696,17.0768,17.3452,59840800],["2003-09-05",17.2232,17.5405,17.1866,17.3147,64024500],["2003-09-08",17.3208,17.6442,17.2903,17.5954,46105300],["2003-09-09",17.4795,17.5161,17.272,17.3086,44315200],["2003-09-10",17.1012,17.1927,16.7656,16.8083,54763500],["2003-09-11",16.8755,17.15,16.8327,16.9853,37813300],["2003-09-12",16.7656,17.3269,16.7473,17.2903,55777200],["2003-09-15",17.3086,17.455,17.2842,17.3025,41432300],["2003-09-16",17.333,17.6625,17.2781,17.632,52060600],["2003-09-17",17.5466,17.6625,17.3696,17.3879,47221600],["2003-09-18",17.3818,18.0041,17.3391,17.998,67268100],["2003-09-19",18.1567,18.2848,18.0102,18.2787,92433800],["2003-09-22",17.9309,18.3031,17.5771,17.7357,65678700],["2003-09-23",17.7662,18.1262,17.6198,18.059,57827800],["2003-09-24",18.0652,18.1201,17.3391,17.3635,66336500],["2003-09-25",17.3696,17.6686,17.2171,17.2293,56224500],["2003-09-26",17.2476,17.5588,17.1683,17.1988,49864700],["2003-09-29",17.333,17.6381,17.1439,17.5893,47380300],["2003-09-30",17.4429,17.4551,16.9304,16.9609,63333700],["2003-10-01",17.1012,17.4673,16.967,17.4001,58375900],["2003-10-02",17.3574,17.5405,17.1988,17.3879,38143600],["2003-10-03",17.7906,17.9736,17.6503,17.7418,57303000],["2003-10-06",17.7845,17.876,17.6381,17.8089,34047600],["2003-10-07",17.6991,17.9187,17.6442,17.7784,52356800],["2003-10-08",17.9126,17.9126,17.4978,17.5832,46989100],["2003-10-09",17.8272,17.9065,17.571,17.6564,62653300],["2003-10-10",17.6381,17.815,17.4917,17.6381,37604700],["2003-10-13",17.6808,17.754,17.3879,17.5588,39320300],["2003-10-14",17.4856,17.5527,17.3757,17.4978,34851300],["2003-10-15",17.915,17.9518,17.6082,17.8352,57242100],["2003-10-16",17.737,17.9824,17.6695,17.9334,42232500],["2003-10-17",17.964,17.9702,17.6695,17.7493,49960000],["2003-10-20",17.7616,18.0193,17.6695,18.007,38794500],["2003-10-21",18.007,18.0561,17.8966,18.007,44166800],["2003-10-22",17.8107,17.9211,17.6695,17.7248,48798500],["2003-10-23",17.6205,17.8413,17.2401,17.737,67357900],["2003-10-24",16.7309,16.8106,16.2094,16.3259,210558300],["2003-10-27",16.51,16.6266,16.4548,16.51,65619100],["2003-10-28",16.6204,16.7002,16.4916,16.6879,71752600],["2003-10-29",16.6634,16.7186,16.3566,16.4057,73551500],["2003-10-30",16.5713,16.5897,15.8965,16.0253,98729400],["2003-10-31",16.1787,16.2216,16.0192,16.0376,69623700],["2003-11-03",16.1664,16.4118,16.1296,16.3689,57772300],["2003-11-04",16.3137,16.3321,15.9578,15.9946,84026100],["2003-11-05",16.0437,16.148,15.9517,16.013,61514400],["2003-11-06",16.1112,16.1357,15.9517,16.0928,68189800],["2003-11-07",16.1848,16.2523,15.9701,16.013,57822100],["2003-11-10",16.0253,16.0928,15.9517,15.9517,54579100],["2003-11-11",15.9578,16.0008,15.7492,15.829,64990700],["2003-11-12",15.8596,16.0376,15.7063,15.9394,75877300],["2003-11-13",15.8658,15.9087,15.6142,15.7615,78949500],["2003-11-14",15.7676,15.964,15.6081,15.6449,83146400],["2003-11-17",15.5774,15.6081,15.24,15.4302,103900200],["2003-11-18",15.5406,15.8535,15.4118,15.4302,106868300],["2003-11-19",15.5161,15.6695,15.4425,15.5529,78853300],["2003-11-20",15.4424,15.7247,15.3872,15.3995,106845700],["2003-11-21",15.5406,15.5713,15.3872,15.4056,70712900],["2003-11-24",15.5406,15.8351,15.5099,15.786,99463800],["2003-11-25",15.8719,15.921,15.5713,15.5836,85663800],["2003-11-26",15.7124,15.7247,15.5345,15.6142,69758400],["2003-11-28",15.6449,15.7983,15.5836,15.7738,33402600],["2003-12-01",15.8903,16.0805,15.6449,15.8535,101914600],["2003-12-02",15.921,16.0069,15.7124,15.7431,85121700],["2003-12-03",15.8412,15.9946,15.7185,15.7492,93121600],["2003-12-04",15.7799,16.0928,15.7431,16.0744,87202400],["2003-12-05",15.9271,16.2462,15.9026,15.9394,96610900],["2003-12-08",16.0253,16.1603,15.8351,16.0989,90504000],["2003-12-09",16.2216,16.3259,16.1051,16.1848,103547100],["2003-12-10",16.2278,16.3382,16.1848,16.3137,82853700],["2003-12-11",16.3137,16.4241,16.1235,16.3259,79309000],["2003-12-12",16.375,16.4486,16.2584,16.3505,69154100],["2003-12-15",16.5959,16.6265,16.3689,16.4057,88860600],["2003-12-16",16.4609,16.6634,16.4241,16.602,73978000],["2003-12-17",16.5897,16.6143,16.4732,16.5897,53712300],["2003-12-18",16.6266,16.8413,16.5959,16.8106,61177800],["2003-12-19",16.8658,16.9026,16.6818,16.7861,76856400],["2003-12-22",16.6634,16.829,16.5468,16.6756,43894800],["2003-12-23",16.6695,16.7738,16.5713,16.6572,39609000],["2003-12-24",16.6511,16.6634,16.5652,16.5897,19924200],["2003-12-26",16.5959,16.7186,16.5652,16.694,12076900],["2003-12-29",16.694,16.8904,16.6634,16.8474,40426700],["2003-12-30",16.8168,16.9026,16.8106,16.8842,34406600],["2003-12-31",16.8229,16.9026,16.7063,16.7922,42198900],["2004-01-02",16.921,17.0376,16.7677,16.8413,44487700],["2004-01-05",17.0131,17.2892,17.0069,17.2646,67333700],["2004-01-06",17.2953,17.3505,17.2217,17.326,46950800],["2004-01-07",17.283,17.3689,17.1849,17.3076,54298200],["2004-01-08",17.418,17.4732,17.1787,17.2769,58810800],["2004-01-09",17.1971,17.2155,16.9272,16.9701,67079900],["2004-01-12",16.9763,17.0131,16.7799,16.9149,55845200],["2004-01-13",16.9026,16.9579,16.7247,16.829,51555900],["2004-01-14",16.8842,17.0131,16.8536,16.9947,43907000],["2004-01-15",16.9026,17.0069,16.8229,16.8965,58504100],["2004-01-16",17.0008,17.1051,16.8904,17.0622,63983400],["2004-01-20",17.1665,17.3014,17.1358,17.2401,63068500],["2004-01-21",17.2585,17.3628,17.0867,17.3628,53570600],["2004-01-22",17.3996,17.4487,17.1419,17.1849,78425200],["2004-01-23",17.3505,17.645,17.3137,17.4732,127259100],["2004-01-26",17.4794,17.688,17.3751,17.6695,58299600],["2004-01-27",17.5714,17.6205,17.3137,17.3321,63196200],["2004-01-28",17.3628,17.4487,16.8536,17.0008,71336000],["2004-01-29",17.0622,17.1481,16.9149,17.1235,63748400],["2004-01-30",17.0806,17.1174,16.9026,16.964,40528700],["2004-02-02",16.9395,17.056,16.7124,16.8106,62891800],["2004-02-03",16.8106,16.9026,16.6756,16.7431,47993800],["2004-02-04",16.7002,16.829,16.5713,16.5713,60648000],["2004-02-05",16.602,16.6695,16.4609,16.5407,55527500],["2004-02-06",16.5836,16.6818,16.5223,16.6143,47209600],["2004-02-09",16.6818,16.7063,16.4732,16.5038,48108500],["2004-02-10",16.4854,16.6572,16.4548,16.5775,37790600],["2004-02-11",16.5468,16.7063,16.4732,16.6572,51515300],["2004-02-12",16.6204,16.6572,16.5223,16.5345,44537000],["2004-02-13",16.5529,16.602,16.2584,16.3137,67541100],["2004-02-17",16.3934,16.6266,16.3137,16.5591,43477000],["2004-02-18",16.5038,16.6327,16.4057,16.4241,50334700],["2004-02-19",16.5161,16.5529,16.2155,16.2339,61840600],["2004-02-20",16.3566,16.4425,16.2584,16.3014,57821900],["2004-02-23",16.3995,16.418,16.2462,16.3259,50256800],["2004-02-24",16.3259,16.5345,16.2891,16.4916,55426500],["2004-02-25",16.5038,16.5591,16.3259,16.3811,64275700],["2004-02-26",16.3137,16.3505,16.2032,16.2584,66602700],["2004-02-27",16.24,16.3321,16.1664,16.2768,58266500],["2004-03-01",16.3382,16.3934,16.2584,16.3811,51912300],["2004-03-02",16.3259,16.375,16.1664,16.191,66331000],["2004-03-03",16.1664,16.2891,16.0867,16.1787,54998700],["2004-03-04",16.1541,16.2094,16.0805,16.1787,44023200],["2004-03-05",16.0928,16.3198,16.0744,16.1664,59849800],["2004-03-08",16.1419,16.1664,15.8351,15.8474,69367800],["2004-03-09",15.829,15.9333,15.6695,15.7799,81111700],["2004-03-10",15.7369,15.829,15.5529,15.5652,75155800],["2004-03-11",15.4486,15.8167,15.3811,15.3934,90536300],["2004-03-12",15.5713,15.651,15.4793,15.5713,64137100],["2004-03-15",15.5222,15.602,15.375,15.4363,68835300],["2004-03-16",15.4977,15.5652,15.3995,15.4486,65453800],["2004-03-17",15.4915,15.6204,15.4056,15.4179,56241400],["2004-03-18",15.3136,15.3566,15.0805,15.2707,123231000],["2004-03-19",15.197,15.3013,15.0682,15.1111,86281600],["2004-03-22",15.0191,15.24,14.7308,15.0314,127605200],["2004-03-23",15.1234,15.1296,14.7921,14.8167,91696300],["2004-03-24",14.9578,15.0805,14.8351,14.9762,97584700],["2004-03-25",15.0927,15.4854,15.0805,15.4547,85677900],["2004-03-26",15.4056,15.651,15.3381,15.3566,61584900],["2004-03-29",15.4915,15.5836,15.3382,15.5283,51881600],["2004-03-30",15.467,15.5406,15.3566,15.4609,59010400],["2004-03-31",15.4609,15.4609,15.2584,15.2952,70533200],["2004-04-01",15.3075,15.4056,15.2461,15.3872,69051900],["2004-04-02",15.6326,15.8903,15.6081,15.8596,98043800],["2004-04-05",15.8351,15.9394,15.786,15.921,53800300],["2004-04-06",15.8106,15.8903,15.7431,15.829,48992000],["2004-04-07",15.7922,15.8167,15.5529,15.7001,63268900],["2004-04-08",15.8412,15.8596,15.559,15.6326,45294600],["2004-04-12",15.6326,15.7922,15.602,15.7124,38786800],["2004-04-13",15.7553,15.8106,15.5897,15.6142,56971500],["2004-04-14",15.5774,15.7553,15.5713,15.651,61079600],["2004-04-15",15.6633,15.786,15.3995,15.4731,73756900],["2004-04-16",15.5406,15.5836,15.4056,15.4363,51768600],["2004-04-19",15.3872,15.7063,15.375,15.6633,44592100],["2004-04-20",15.7369,15.8781,15.5099,15.5406,59902600],["2004-04-21",15.559,15.6388,15.4609,15.6142,49252000],["2004-04-22",15.651,15.9455,15.6265,15.921,99207700],["2004-04-23",16.8106,17.0069,16.7738,16.8965,258269000],["2004-04-26",16.8413,16.9026,16.6266,16.7124,89391000],["2004-04-27",16.6634,16.7922,16.645,16.7002,80716800],["2004-04-28",16.5713,16.5959,16.24,16.2952,72842200],["2004-04-29",16.2646,16.5284,16.1419,16.2462,77787300],["2004-04-30",16.3137,16.4118,15.9271,16.0314,66172200],["2004-05-03",16.0682,16.2707,16.0682,16.1664,65916200],["2004-05-04",16.1664,16.283,15.9639,16.1541,55496400],["2004-05-05",16.148,16.3198,16.1051,16.1357,51841700],["2004-05-06",16.0498,16.1603,15.9701,16.0253,62693900],["2004-05-07",15.9701,16.1848,15.7983,15.8167,68290200],["2004-05-10",15.7247,15.9823,15.7185,15.9087,64621400],["2004-05-11",16.0069,16.0192,15.8228,15.9149,57917200],["2004-05-12",15.8719,15.9517,15.602,15.9149,64145600],["2004-05-13",15.8412,16.0682,15.8228,16.013,63861500],["2004-05-14",15.9517,16.056,15.7308,15.8658,43775300],["2004-05-17",15.6265,15.8228,15.5958,15.6695,55149600],["2004-05-18",15.7676,15.9333,15.7308,15.8474,58158600],["2004-05-19",15.9701,16.1173,15.7185,15.7185,60052800],["2004-05-20",15.7983,15.8719,15.7001,15.786,52089900],["2004-05-21",15.9333,16.0744,15.8167,15.8842,57809300],["2004-05-24",15.9823,16.056,15.7922,15.8044,56250500],["2004-05-25",15.7738,16.0682,15.7063,16.013,66615000],["2004-05-26",15.9455,16.0437,15.8596,16.0376,50306900],["2004-05-27",16.0498,16.0682,15.9026,16.0682,49071900],["2004-05-28",16.0376,16.1664,15.9639,16.0928,37393000],["2004-06-01",16.0314,16.1173,15.8719,16.0192,48369500],["2004-06-02",16.0253,16.1235,15.9578,16.0314,54020000],["2004-06-03",15.9824,16.0314,15.8658,15.8842,45933100],["2004-06-04",15.9701,16.0989,15.9149,15.921,48815300],["2004-06-07",15.9639,16.2155,15.9333,16.2155,65218600],["2004-06-08",16.1235,16.3505,16.0989,16.3198,58447700],["2004-06-09",16.1971,16.3505,16.1971,16.24,50385500],["2004-06-10",16.1848,16.4364,16.1848,16.4241,48109200],["2004-06-14",16.2891,16.5038,16.2768,16.5038,67377500],["2004-06-15",16.5591,16.9333,16.5468,16.8167,114183400],["2004-06-16",16.7738,16.872,16.6572,16.7615,67431100],["2004-06-17",16.7554,17.1296,16.7431,17.0376,105427500],["2004-06-18",17.0376,17.4855,16.9947,17.3935,134218700],["2004-06-21",17.3137,17.5837,17.2524,17.3935,116881700],["2004-06-22",17.2708,17.3935,17.0622,17.3566,98932000],["2004-06-23",17.3014,17.4119,17.1787,17.3628,58558400],["2004-06-24",17.4732,17.5775,17.3996,17.418,65503800],["2004-06-25",17.4732,17.5652,17.3321,17.5284,71136500],["2004-06-28",17.5468,17.6389,17.283,17.3505,77024100],["2004-06-29",17.2892,17.5346,17.2892,17.4855,55371700],["2004-06-30",17.5284,17.6695,17.418,17.5223,83544400],["2004-07-01",17.6082,17.6941,17.3382,17.5653,78441400],["2004-07-02",17.5591,17.5959,17.4241,17.5284,36690100],["2004-07-06",17.3751,17.3812,17.1419,17.191,69158900],["2004-07-07",16.9763,17.3751,16.9026,17.2401,66255700],["2004-07-08",17.1051,17.2708,16.9026,16.9579,59125100],["2004-07-09",17.0438,17.1787,16.9579,17.0928,50249300],["2004-07-12",16.9763,17.1787,16.9272,17.1112,45757300],["2004-07-13",17.1235,17.148,16.9333,16.9333,43274100],["2004-07-14",16.8106,17.3996,16.7738,17.2585,87656300],["2004-07-15",17.2094,17.3014,17.056,17.099,46759700],["2004-07-16",17.2892,17.3014,16.7186,16.8597,66406300],["2004-07-19",16.9456,17.3383,16.9333,17.1481,60354500],["2004-07-20",17.1787,17.4732,17.0867,17.375,89010700],["2004-07-21",18.3383,18.3383,17.6757,17.7064,201518000],["2004-07-22",17.8352,17.9763,17.688,17.7923,124640700],["2004-07-23",17.4119,17.4241,17.191,17.1971,97372700],["2004-07-26",17.3996,17.6143,17.3014,17.5837,72387600],["2004-07-27",17.6082,17.645,17.2585,17.4487,72968400],["2004-07-28",17.3873,17.6634,17.3505,17.5346,62718800],["2004-07-29",17.6573,17.6695,17.3321,17.4732,60148400],["2004-07-30",17.4548,17.6757,17.3812,17.4794,59552900],["2004-08-02",17.3444,17.5162,17.2769,17.4978,52267000],["2004-08-03",17.4119,17.4364,17.1787,17.2217,53990900],["2004-08-04",17.1849,17.3014,17.1726,17.2155,46217900],["2004-08-05",17.2769,17.3076,16.8842,16.8904,55591700],["2004-08-06",16.7983,17.0928,16.602,16.6511,75628000],["2004-08-09",16.7247,16.737,16.6265,16.6756,51877500],["2004-08-10",16.7493,17.0253,16.7186,17.0069,57632700],["2004-08-11",16.8045,16.8781,16.6879,16.8167,53097300],["2004-08-12",16.7063,16.7554,16.4793,16.4916,50279700],["2004-08-13",16.5713,16.7186,16.5529,16.5775,43333200],["2004-08-16",16.5836,16.6879,16.5407,16.6204,54347200],["2004-08-17",16.7002,16.7983,16.5529,16.5959,56879700],["2004-08-18",16.5223,16.872,16.4977,16.8474,58844000],["2004-08-19",16.7799,16.8413,16.5713,16.6388,46293000],["2004-08-20",16.645,16.7922,16.5897,16.6879,46494800],["2004-08-23",16.7802,16.8171,16.6879,16.7617,39572200],["2004-08-24",16.8602,16.8971,16.6694,16.7617,40835300],["2004-08-25",16.7433,17.0263,16.7248,16.9525,53512700],["2004-08-26",16.8971,16.9833,16.854,16.8848,35465500],["2004-08-27",16.9217,17.014,16.891,16.8971,33248700],["2004-08-30",16.7987,16.8541,16.5218,16.7987,36679600],["2004-08-31",16.7925,16.811,16.6448,16.7987,52106700],["2004-09-01",16.7556,16.934,16.7002,16.854,48507500],["2004-09-02",16.8602,17.0325,16.8294,16.9956,42161700],["2004-09-03",16.8971,16.9956,16.6756,16.6818,46174400],["2004-09-07",16.7925,16.8479,16.7125,16.8356,44893400],["2004-09-08",16.7987,16.9033,16.7002,16.7741,53278100],["2004-09-09",16.7987,16.9033,16.7248,16.7864,56904700],["2004-09-10",16.8233,16.9279,16.7248,16.9156,52664500],["2004-09-13",16.9402,16.9648,16.4541,16.7679,48239200],["2004-09-14",16.8417,16.9279,16.7802,16.8848,55920000],["2004-09-15",16.8356,16.8602,16.7002,16.731,52605700],["2004-09-16",16.7494,16.8294,16.7187,16.7741,35951500],["2004-09-17",16.854,16.9402,16.774,16.9279,65283000],["2004-09-20",16.8848,17.014,16.8171,16.9279,51513600],["2004-09-21",16.891,16.9402,16.7679,16.7741,73874400],["2004-09-22",16.7864,17.0694,16.6571,16.6879,68409000],["2004-09-23",16.731,16.854,16.7187,16.8294,52155800],["2004-09-24",16.854,16.8971,16.731,16.7925,49859800],["2004-09-27",16.7187,16.811,16.6941,16.731,47813600],["2004-09-28",16.7433,16.8356,16.6387,16.7802,62055100],["2004-09-29",16.774,17.0386,16.7556,16.971,61529300],["2004-09-30",16.9771,17.1002,16.934,17.014,71218000],["2004-10-01",17.1186,17.4263,17.094,17.3832,66302800],["2004-10-04",17.5002,17.5125,17.2725,17.3033,62016200],["2004-10-05",17.3217,17.5063,17.2909,17.4632,58017700],["2004-10-06",17.4694,17.5678,17.3709,17.5555,56999600],["2004-10-07",17.5617,17.5924,17.3279,17.334,38401500],["2004-10-08",17.2909,17.4325,17.2109,17.2232,49556600],["2004-10-11",17.3525,17.3648,17.1863,17.2663,44691000],["2004-10-12",17.1248,17.3279,17.1125,17.2479,56412900],["2004-10-13",17.3463,17.3955,17.1925,17.2479,49500700],["2004-10-14",17.254,17.3279,17.1063,17.1063,41548700],["2004-10-15",17.2109,17.3771,17.1186,17.2232,49828500],["2004-10-18",17.2725,17.5063,17.2171,17.4817,50350700],["2004-10-19",17.5555,17.5924,17.334,17.3402,57026500],["2004-10-20",17.3648,17.6909,17.3032,17.6601,69078100],["2004-10-21",17.7278,17.777,17.5186,17.574,94988500],["2004-10-22",17.414,17.4386,16.971,17.0694,101912800],["2004-10-25",17.0263,17.0879,16.9525,17.0017,61529500],["2004-10-26",17.0509,17.1679,17.0017,17.1679,76966600],["2004-10-27",17.1433,17.4448,16.971,17.3217,72392600],["2004-10-28",17.2971,17.5617,17.1679,17.2356,63059600],["2004-10-29",17.3032,17.3217,17.1063,17.2109,80010100],["2004-11-01",17.3279,17.4017,17.2048,17.2786,72930900],["2004-11-02",17.3894,17.5186,17.2479,17.3771,89417100],["2004-11-03",17.6294,17.6294,17.4202,17.5186,79666700],["2004-11-04",17.4632,17.8447,17.4632,17.8447,87867700],["2004-11-05",17.974,18.0663,17.8632,18.0355,95337700],["2004-11-08",17.9555,18.1401,17.9247,18.017,112802100],["2004-11-09",18.1093,18.3924,18.0601,18.3186,100401000],["2004-11-10",18.4108,18.4601,18.2693,18.2939,84097700],["2004-11-11",18.3924,18.5093,18.3493,18.4478,87358900],["2004-11-12",18.5585,18.5831,18.337,18.4416,162269000],["2004-11-15",18.7502,18.86,18.6542,18.7845,104468000],["2004-11-16",18.7434,18.7502,18.5513,18.5994,64522600],["2004-11-17",18.6885,18.7571,18.5582,18.6336,58830700],["2004-11-18",18.6062,18.6336,18.5171,18.5651,63249900],["2004-11-19",18.5376,18.5651,18.4073,18.421,85808600],["2004-11-22",18.3456,18.3936,17.8998,18.277,92410800],["2004-11-23",18.1879,18.3113,18.1056,18.1947,70459700],["2004-11-24",18.2564,18.3319,18.1056,18.2702,60069200],["2004-11-26",18.2153,18.3936,18.2084,18.2427,24398700],["2004-11-29",18.2702,18.4828,18.2496,18.3593,67079900],["2004-11-30",18.3456,18.5239,18.3113,18.3868,75960400],["2004-12-01",18.4828,18.7091,18.3867,18.6885,99889000],["2004-12-02",18.7022,18.7914,18.4622,18.5788,96088300],["2004-12-03",18.6268,18.8188,18.6131,18.6748,76498400],["2004-12-06",18.5856,18.8188,18.5651,18.7434,55297400],["2004-12-07",18.6954,18.7777,18.5171,18.5651,111656000],["2004-12-08",18.5239,18.764,18.4553,18.764,95655000],["2004-12-09",18.6062,18.7639,18.4759,18.6748,83006000],["2004-12-10",18.5719,18.6405,18.5445,18.5719,70949200],["2004-12-13",18.5856,18.7091,18.4553,18.6885,93812500],["2004-12-14",18.5513,18.7434,18.5445,18.6748,127843200],["2004-12-15",18.6679,18.7914,18.5651,18.5925,106303900],["2004-12-16",18.6199,18.7091,18.5239,18.6268,88997500],["2004-12-17",18.5171,18.7365,18.3799,18.4896,126184400],["2004-12-20",18.5239,18.6199,18.4416,18.4828,85552800],["2004-12-21",18.5171,18.6336,18.4759,18.5651,94646100],["2004-12-22",18.4073,18.6199,18.3662,18.4965,63651900],["2004-12-23",18.4279,18.6199,18.4005,18.5239,65801900],["2004-12-27",18.5239,18.5856,18.3936,18.4142,55958500],["2004-12-28",18.4142,18.5376,18.3799,18.4828,55075900],["2004-12-29",18.4142,18.517,18.3936,18.4485,47594900],["2004-12-30",18.4416,18.4759,18.3456,18.3525,48355400],["2004-12-31",18.3456,18.4485,18.2976,18.325,54959500],["2005-01-03",18.3799,18.4828,18.277,18.3387,65002900],["2005-01-04",18.4279,18.5856,18.2839,18.4073,109442100],["2005-01-05",18.4073,18.5856,18.3525,18.3662,72463500],["2005-01-06",18.4142,18.5582,18.2702,18.3456,76890500],["2005-01-07",18.3936,18.4416,18.2564,18.2907,68723300],["2005-01-10",18.2427,18.421,18.2016,18.3799,70376600],["2005-01-11",18.3045,18.3936,18.2496,18.3319,64712000],["2005-01-12",18.3593,18.4142,18.2564,18.3662,72940600],["2005-01-13",18.2976,18.3799,17.941,18.0164,89861600],["2005-01-14",18.1056,18.1398,17.8587,17.9135,92180800],["2005-01-18",17.8518,18.0713,17.7215,18.0507,69146400],["2005-01-19",17.9753,18.0095,17.7764,17.8175,58114100],["2005-01-20",17.7215,17.8998,17.6529,17.7352,58380100],["2005-01-21",17.7969,17.9204,17.5843,17.5912,76501000],["2005-01-24",17.6666,17.8312,17.5843,17.6049,69010900],["2005-01-25",17.6666,17.9615,17.6598,17.8449,67580700],["2005-01-26",17.8792,17.9478,17.7627,17.8381,64974500],["2005-01-27",17.7969,17.941,17.7284,17.9067,93204100],["2005-01-28",18.2016,18.277,17.8038,17.9547,110466500],["2005-01-31",18.0713,18.1879,17.941,18.0233,71442100],["2005-02-01",18.0027,18.1261,17.9821,18.0987,57981700],["2005-02-02",18.1193,18.1741,18.0233,18.1467,79329500],["2005-02-03",18.085,18.1056,17.8998,17.9547,62545400],["2005-02-04",17.9478,18.085,17.9273,18.0507,61246500],["2005-02-07",18.0164,18.037,17.8724,17.941,57763400],["2005-02-08",17.9615,18.0644,17.941,17.9958,61343700],["2005-02-09",18.0027,18.0438,17.8587,17.8792,77874800],["2005-02-10",17.8998,17.9204,17.8312,17.8724,71796400],["2005-02-11",17.8518,17.9135,17.7009,17.8107,83835900],["2005-02-14",17.7832,17.9135,17.7695,17.8381,58694000],["2005-02-15",17.8862,17.9413,17.7899,17.8381,76551600],["2005-02-16",17.7968,17.8381,17.6592,17.7418,57506600],["2005-02-17",17.6867,17.7899,17.6111,17.6455,67024800],["2005-02-18",17.6386,17.6455,17.4735,17.5285,77091100],["2005-02-22",17.3703,17.5354,17.3359,17.3565,96419200],["2005-02-23",17.3634,17.4391,17.3153,17.3359,83689400],["2005-02-24",17.3221,17.501,17.3015,17.4529,85236300],["2005-02-25",17.4253,17.4597,17.3015,17.3703,62467700],["2005-02-28",17.3497,17.4529,17.2877,17.3084,82728000],["2005-03-01",17.329,17.4804,17.2877,17.3909,56394800],["2005-03-02",17.329,17.5285,17.3084,17.3772,67739000],["2005-03-03",17.4047,17.4116,17.2946,17.3153,52183600],["2005-03-04",17.3428,17.4047,17.2878,17.3153,63058200],["2005-03-07",17.3153,17.7418,17.3084,17.5216,80407400],["2005-03-08",17.4735,17.6248,17.4322,17.4735,52871800],["2005-03-09",17.4666,17.5904,17.3909,17.4116,62991800],["2005-03-10",17.4941,17.5285,17.3703,17.4941,59132900],["2005-03-11",17.5079,17.5285,17.2396,17.2602,60617900],["2005-03-14",17.2534,17.3015,17.1708,17.274,65550500],["2005-03-15",17.2671,17.3634,17.1226,17.1364,71469400],["2005-03-16",17.0745,17.1777,16.8956,16.9438,74841400],["2005-03-17",16.9507,16.9782,16.875,16.8819,60573200],["2005-03-18",16.875,17.1364,16.703,16.7236,135904000],["2005-03-21",16.7512,16.758,16.6136,16.648,71446200],["2005-03-22",16.6411,16.6961,16.4829,16.5035,102113300],["2005-03-23",16.5035,16.7787,16.4829,16.6342,79293300],["2005-03-24",16.6755,16.8337,16.648,16.703,78820900],["2005-03-28",16.7856,16.8337,16.6342,16.648,49802000],["2005-03-29",16.6067,16.6755,16.3866,16.4554,74231700],["2005-03-30",16.5379,16.6411,16.5104,16.6205,59585700],["2005-03-31",16.6824,16.7236,16.5929,16.6273,62382300],["2005-04-01",16.6755,16.7512,16.5792,16.5929,64619600],["2005-04-04",16.5861,16.6893,16.4691,16.6686,62196400],["2005-04-05",16.6617,16.8544,16.5929,16.8337,73549600],["2005-04-06",16.8337,17.157,16.8199,16.9713,78020200],["2005-04-07",16.9644,17.2877,16.9438,17.2671,77451500],["2005-04-08",17.2465,17.3703,17.1364,17.157,47956300],["2005-04-11",17.219,17.274,17.102,17.1777,47791800],["2005-04-12",17.1433,17.4391,17.0607,17.4185,67517800],["2005-04-13",17.3565,17.5079,17.1914,17.2258,60929300],["2005-04-14",17.2052,17.2946,17.0814,17.0882,66754400],["2005-04-15",16.9094,17.1295,16.7924,16.8268,100251600],["2005-04-18",16.82,17.0883,16.7856,16.9575,75766400],["2005-04-19",16.9988,17.0607,16.82,16.9438,65956200],["2005-04-20",16.9644,16.9919,16.7168,16.7305,91923500],["2005-04-21",16.8406,17.4666,16.8337,17.3909,93562300],["2005-04-22",17.2327,17.3703,17.047,17.1846,80087500],["2005-04-25",17.2465,17.3909,17.102,17.1914,75457900],["2005-04-26",17.1639,17.3703,17.0195,17.0332,60464300],["2005-04-27",16.9644,17.3015,16.9438,17.1914,47732800],["2005-04-28",17.0745,17.1433,16.8131,16.82,83623100],["2005-04-29",17.1158,17.4047,17.0538,17.4047,98641200],["2005-05-02",17.3565,17.446,17.1639,17.3565,54376700],["2005-05-03",17.2877,17.4735,17.2602,17.446,67867800],["2005-05-04",17.4322,17.4735,17.274,17.3428,86864200],["2005-05-05",17.3359,17.4253,17.2534,17.3565,59362300],["2005-05-06",17.4253,17.5285,17.329,17.3497,64322600],["2005-05-09",17.3565,17.4253,17.2327,17.274,61872400],["2005-05-10",17.2258,17.2533,17.0745,17.1295,62235100],["2005-05-11",17.1226,17.1777,16.9507,17.1364,59463300],["2005-05-12",17.0882,17.274,17.0814,17.1983,74540700],["2005-05-13",17.219,17.4597,17.1914,17.4047,77204300],["2005-05-16",17.4116,17.5979,17.384,17.591,50577300],["2005-05-17",17.4668,17.5979,17.4254,17.5703,39983200],["2005-05-18",17.5979,17.8326,17.5427,17.736,71182400],["2005-05-19",17.7705,17.9775,17.736,17.8878,52120800],["2005-05-20",17.8602,17.8878,17.7567,17.7636,64444500],["2005-05-23",17.7636,17.9913,17.7636,17.8395,75421100],["2005-05-24",17.805,17.8602,17.7498,17.7705,61287700],["2005-05-25",17.7221,17.7843,17.5979,17.7428,35749000],["2005-05-26",17.7705,17.943,17.7567,17.874,50579200],["2005-05-27",17.8257,18.0051,17.8119,17.9913,54978000],["2005-05-31",17.9361,17.9637,17.7705,17.805,46131100],["2005-06-01",17.7566,17.943,17.6738,17.8119,54621000],["2005-06-02",17.7429,17.8464,17.6945,17.7981,27212500],["2005-06-03",17.736,17.8119,17.4875,17.5496,79659500],["2005-06-06",17.5151,17.5979,17.4668,17.5082,40756900],["2005-06-07",17.4806,17.8257,17.4668,17.6048,54511400],["2005-06-08",17.6324,17.6807,17.4875,17.5289,45369700],["2005-06-09",17.5289,17.6738,17.4944,17.6048,52767900],["2005-06-10",17.591,17.6117,17.4875,17.5496,39459800],["2005-06-13",17.5013,17.591,17.4323,17.4668,49104100],["2005-06-14",17.4668,17.5565,17.4185,17.5013,44243300],["2005-06-15",17.5289,17.5358,17.3288,17.4323,50764800],["2005-06-16",17.4047,17.4116,17.2184,17.2805,65918800],["2005-06-17",17.4392,17.453,17.1977,17.2805,90821300],["2005-06-20",17.2391,17.4461,17.2046,17.3288,50538900],["2005-06-21",17.3081,17.384,17.2805,17.3564,81084000],["2005-06-22",17.3288,17.4323,17.2736,17.3012,60492700],["2005-06-23",17.3702,17.6807,17.3564,17.4668,105159800],["2005-06-24",17.4047,17.5289,17.2805,17.2805,57970700],["2005-06-27",17.3012,17.4254,17.2736,17.2874,61636200],["2005-06-28",17.315,17.3909,17.2736,17.3012,53058100],["2005-06-29",17.4047,17.4737,17.2529,17.315,55859900],["2005-06-30",17.2943,17.3495,17.1287,17.1425,82018200],["2005-07-01",17.1494,17.246,17.0251,17.0527,69718400],["2005-07-05",17.0182,17.384,16.9906,17.2391,61883500],["2005-07-06",17.2322,17.3081,17.0389,17.0458,64214600],["2005-07-07",16.963,17.0527,16.9078,17.0113,80082900],["2005-07-08",17.0044,17.3357,16.9975,17.315,56104000],["2005-07-11",17.3564,17.5151,17.3288,17.453,61525400],["2005-07-12",17.4185,17.6807,17.3909,17.6738,63384800],["2005-07-13",17.6186,17.7705,17.5841,17.7083,44749200],["2005-07-14",17.7981,18.012,17.7981,17.9223,69506800],["2005-07-15",17.9706,18.012,17.7705,17.7981,56472800],["2005-07-18",17.7428,17.7981,17.6324,17.6324,39668000],["2005-07-19",17.7981,18.1155,17.7705,18.0534,113290100],["2005-07-20",17.943,18.1017,17.8602,18.0741,71424800],["2005-07-21",18.15,18.2742,17.943,18.2466,112932100],["2005-07-22",17.9361,18.1776,17.6876,17.7221,97558900],["2005-07-25",17.7291,17.874,17.7014,17.7291,45174600],["2005-07-26",17.7498,17.7636,17.6186,17.6255,51476400],["2005-07-27",17.6738,17.805,17.6186,17.7498,57977300],["2005-07-28",17.7705,17.8395,17.7084,17.7705,44738700],["2005-07-29",17.7912,17.943,17.66,17.6738,59524400],["2005-08-01",17.8119,17.9775,17.7774,17.8878,61346800],["2005-08-02",17.874,18.5641,17.8533,18.502,137510100],["2005-08-03",18.4675,18.9298,18.4468,18.8056,139422400],["2005-08-04",18.7435,18.9782,18.6676,18.8539,91461400],["2005-08-05",18.8332,19.2818,18.8056,19.1576,82212400],["2005-08-08",19.1852,19.2128,18.6883,18.7228,77207200],["2005-08-09",18.7849,18.9851,18.64,18.8746,64761800],["2005-08-10",18.916,18.9782,18.5296,18.5986,62818800],["2005-08-11",18.6193,18.8401,18.5572,18.8194,48646800],["2005-08-12",18.6883,18.7297,18.5641,18.6676,52006500],["2005-08-15",18.6745,18.896,18.4738,18.7784,45976600],["2005-08-16",18.7091,18.7853,18.4807,18.5084,46894600],["2005-08-17",18.5638,18.7922,18.453,18.6538,52413100],["2005-08-18",18.6122,18.7437,18.5499,18.5638,40861900],["2005-08-19",18.5845,18.6261,18.4807,18.4946,36043500],["2005-08-22",18.543,18.806,18.5292,18.6261,41691700],["2005-08-23",18.5776,18.7368,18.5084,18.5984,48296700],["2005-08-24",18.5776,18.7991,18.5361,18.5569,63645000],["2005-08-25",18.6192,18.7507,18.5846,18.7091,39306300],["2005-08-26",18.7299,18.7438,18.5984,18.6676,36774600],["2005-08-29",18.5569,18.8476,18.5569,18.7922,52307700],["2005-08-30",18.7299,18.8476,18.6607,18.813,55163200],["2005-08-31",18.806,18.9929,18.7161,18.9514,65210200],["2005-09-01",18.9514,18.9583,18.7922,18.8268,75974500],["2005-09-02",18.8337,18.8753,18.6676,18.7022,52047500],["2005-09-06",18.7299,18.8891,18.6745,18.6884,46089000],["2005-09-07",18.6468,18.7645,18.5638,18.5845,44656100],["2005-09-08",18.5499,18.6053,18.3561,18.4184,52552300],["2005-09-09",18.4254,18.5638,18.3631,18.3977,41515800],["2005-09-12",18.4253,18.5153,18.3561,18.4184,40550500],["2005-09-13",18.37,18.5223,18.2523,18.3284,63422900],["2005-09-14",18.3561,18.4392,18.2039,18.2108,54969600],["2005-09-15",18.2523,18.2938,18.1485,18.1831,60357200],["2005-09-16",18.2315,18.2731,17.9754,18.0447,187384300],["2005-09-19",18.0585,18.1831,17.8993,17.9962,61832300],["2005-09-20",18.0447,18.1485,17.7816,17.8855,61043400],["2005-09-21",17.8578,17.927,17.6017,17.6432,68281800],["2005-09-22",17.6432,17.7193,17.4079,17.5394,71314900],["2005-09-23",17.5186,17.6778,17.3871,17.4909,66396800],["2005-09-26",17.5809,17.6432,17.4494,17.4909,56203700],["2005-09-27",17.5601,17.6155,17.5117,17.5394,48797900],["2005-09-28",17.574,17.9062,17.5671,17.7678,71019400],["2005-09-29",17.7263,17.9962,17.6501,17.9547,66807100],["2005-09-30",17.9339,17.9616,17.7263,17.8093,57644500],["2005-10-03",17.7955,17.8093,17.6086,17.6501,55341300],["2005-10-04",17.5532,17.574,17.131,17.2902,151666300],["2005-10-05",17.3317,17.3387,17.0756,17.0756,73684700],["2005-10-06",17.0687,17.2694,16.9787,17.1172,81724600],["2005-10-07",17.1449,17.1933,16.9718,17.0203,50768700],["2005-10-10",17.0756,17.0826,16.8541,16.9303,48880900],["2005-10-11",16.9649,16.9926,16.7849,16.8957,76567300],["2005-10-12",16.951,17.0964,16.7988,16.8195,71294400],["2005-10-13",16.8265,17.1172,16.7988,17.0203,70192000],["2005-10-14",17.1033,17.1172,16.958,17.0756,53846700],["2005-10-17",17.0826,17.0895,16.9164,16.9787,46924400],["2005-10-18",16.9511,17.1864,16.9234,17.0064,69328200],["2005-10-19",16.9995,17.3663,16.958,17.3663,66574500],["2005-10-20",17.3387,17.394,17.1241,17.1587,58830600],["2005-10-21",17.2418,17.304,17.0064,17.1518,69431200],["2005-10-24",17.2279,17.3733,17.0826,17.3733,51868000],["2005-10-25",17.2694,17.394,17.1864,17.3248,41310500],["2005-10-26",17.2833,17.5325,17.2556,17.3802,58178100],["2005-10-27",17.4563,17.4909,17.2002,17.2002,61566100],["2005-10-28",17.3733,17.7193,17.3733,17.6709,106559300],["2005-10-31",17.7263,17.8578,17.6501,17.7886,75122100],["2005-11-01",17.7263,18.0654,17.7263,17.9685,71370400],["2005-11-02",17.9478,18.3423,17.9478,18.3146,75067100],["2005-11-03",18.4115,18.4392,18.1692,18.3008,73421600],["2005-11-04",18.363,18.4876,18.3077,18.453,57464000],["2005-11-07",18.4946,18.7437,18.4807,18.6953,77104800],["2005-11-08",18.6468,18.813,18.5292,18.723,60091700],["2005-11-09",18.6745,18.7922,18.6468,18.6607,59562100],["2005-11-10",18.6468,18.7922,18.4392,18.7507,73314800],["2005-11-11",18.7922,18.9583,18.7784,18.8822,51945600],["2005-11-14",18.9375,18.9929,18.8268,18.9445,67152200],["2005-11-15",18.9722,19.118,18.9167,19.0903,65081000],["2005-11-16",19.0764,19.354,19.0486,19.2569,86277000],["2005-11-17",19.3332,19.4373,19.2707,19.4165,91351000],["2005-11-18",19.5207,19.6109,19.3679,19.4859,75431200],["2005-11-21",19.4859,19.6039,19.3263,19.5484,65794400],["2005-11-22",19.479,19.4929,19.3402,19.3749,104253300],["2005-11-23",19.3818,19.4998,19.2569,19.3818,70541300],["2005-11-25",19.2985,19.3957,19.0694,19.2707,44082500],["2005-11-28",19.2916,19.3332,19.1111,19.2638,57517200],["2005-11-29",19.2916,19.2916,19.1597,19.2152,62220400],["2005-11-30",19.2152,19.2777,19.1805,19.2152,55904700],["2005-12-01",19.2499,19.5068,19.2499,19.361,61006100],["2005-12-02",19.3124,19.5068,19.2916,19.4443,42319600],["2005-12-05",19.3888,19.4512,19.236,19.3332,47517300],["2005-12-06",19.3679,19.3818,19.2152,19.2221,65980000],["2005-12-07",19.2083,19.2638,19.125,19.2638,55583200],["2005-12-08",19.236,19.3054,19.1597,19.2221,63931600],["2005-12-09",19.236,19.3193,19.1874,19.236,48467000],["2005-12-12",19.2291,19.2638,18.9722,19.0555,63757200],["2005-12-13",18.9445,19.0417,18.7432,18.8334,104285500],["2005-12-14",18.7432,18.9098,18.639,18.8056,65076200],["2005-12-15",18.7987,18.8195,18.6113,18.6876,79018100],["2005-12-16",18.6599,18.7987,18.6113,18.6737,88542500],["2005-12-19",18.6182,18.6529,18.5002,18.6251,68680100],["2005-12-20",18.5765,18.6599,18.5141,18.646,62960600],["2005-12-21",18.6529,18.6807,18.5418,18.5557,75800900],["2005-12-22",18.5418,18.5904,18.3405,18.4585,91276900],["2005-12-23",18.4099,18.5141,18.3544,18.4932,30689200],["2005-12-27",18.521,18.639,18.3614,18.3683,37819000],["2005-12-28",18.403,18.5071,18.2919,18.3197,35444400],["2005-12-29",18.3336,18.3961,18.2295,18.2364,34495500],["2005-12-30",18.1531,18.2642,18.1184,18.1531,49044600],["2006-01-03",18.2225,18.7432,18.1184,18.6321,79973000],["2006-01-04",18.5835,18.7987,18.5835,18.7223,57975600],["2006-01-05",18.7154,18.8334,18.6807,18.7362,48245500],["2006-01-06",18.6668,18.7432,18.3891,18.6807,100963000],["2006-01-09",18.6946,18.7917,18.5765,18.646,55625000],["2006-01-10",18.5002,18.757,18.4585,18.7432,64921900],["2006-01-11",18.7501,19.0139,18.6737,18.9445,70120700],["2006-01-12",18.9167,18.9236,18.7223,18.8403,45994800],["2006-01-13",18.764,18.9167,18.7501,18.8751,41418000],["2006-01-17",18.6737,18.8751,18.6737,18.7362,58566600],["2006-01-18",18.5627,18.7293,18.5349,18.6251,52376200],["2006-01-19",18.6529,18.9098,18.639,18.757,60367600],["2006-01-20",18.7501,18.7501,18.2294,18.3336,79165900],["2006-01-23",18.3336,18.4169,18.2572,18.2919,47925600],["2006-01-24",18.285,18.3613,18.2017,18.2433,63040700],["2006-01-25",18.3336,18.4446,18.2086,18.3266,59072100],["2006-01-26",18.4377,18.5488,18.2642,18.3961,69509300],["2006-01-27",18.9028,19.4026,18.8751,19.2916,134520700],["2006-01-30",19.3124,19.5623,19.2846,19.4373,103999200],["2006-01-31",19.3749,19.7011,19.3471,19.5415,94841300],["2006-02-01",19.4096,19.4859,19.2707,19.4651,68448800],["2006-02-02",19.4165,19.4304,19.125,19.2152,55073400],["2006-02-03",19.0764,19.2291,18.9792,19.118,75022700],["2006-02-06",19.0972,19.118,18.8056,18.8612,60170500],["2006-02-07",18.7084,18.8473,18.6113,18.7015,72159500],["2006-02-08",18.7501,18.7987,18.5418,18.6807,51795200],["2006-02-09",18.7154,18.764,18.5002,18.5071,52861700],["2006-02-10",18.4794,18.6668,18.403,18.528,52127000],["2006-02-13",18.4863,18.5349,18.285,18.3197,46707000],["2006-02-14",18.3336,18.521,18.2919,18.5002,58432900],["2006-02-15",18.528,18.7579,18.4584,18.7231,62808900],["2006-02-16",18.7022,18.737,18.5072,18.6743,48868500],["2006-02-17",18.5768,18.6743,18.5002,18.5977,41513200],["2006-02-21",18.6116,18.6116,18.3469,18.4863,50216100],["2006-02-22",18.4793,18.7092,18.4375,18.6116,43043100],["2006-02-23",18.6186,18.73,18.4863,18.5698,47359100],["2006-02-24",18.5211,18.6256,18.4723,18.5489,44753800],["2006-02-27",18.6325,18.9878,18.5768,18.8415,51301500],["2006-02-28",18.7718,19.0156,18.7161,18.7161,65036100],["2006-03-01",18.7927,18.946,18.7718,18.9042,53061200],["2006-03-02",18.8206,18.8763,18.737,18.7858,41850300],["2006-03-03",18.6743,18.9181,18.6256,18.7579,45218800],["2006-03-06",18.7509,18.9112,18.6883,18.744,53054100],["2006-03-07",18.737,18.8763,18.6743,18.8485,51613900],["2006-03-08",18.7997,19.1549,18.7858,18.9808,57547400],["2006-03-09",18.9947,19.0992,18.8067,18.8067,45360700],["2006-03-10",18.8485,18.9599,18.7231,18.9251,41297200],["2006-03-13",18.932,19.0087,18.7649,18.8833,40342600],["2006-03-14",18.8345,19.0714,18.7997,18.9669,39821800],["2006-03-15",18.946,19.1201,18.8136,19.0574,57152000],["2006-03-16",19.0435,19.141,18.9599,18.9947,73793700],["2006-03-17",19.0505,19.2664,18.9947,19.1549,120615000],["2006-03-20",19.2943,19.4962,19.2734,19.4266,67094100],["2006-03-21",19.3221,19.6564,19.2803,19.3221,73199600],["2006-03-22",18.8624,19.1549,18.6674,18.9111,145696100],["2006-03-23",18.8624,18.8763,18.5698,18.7022,73682900],["2006-03-24",18.6047,18.9529,18.542,18.8136,69157600],["2006-03-27",18.8136,19.0156,18.8067,18.8136,59908600],["2006-03-28",18.8136,18.9529,18.6743,18.737,58520500],["2006-03-29",18.7718,18.946,18.7509,18.8206,53150300],["2006-03-30",18.8276,19.0783,18.8067,18.9669,54612000],["2006-03-31",19.0156,19.1828,18.9529,18.9529,62190500],["2006-04-03",19.2733,19.3151,19.1131,19.1967,57605300],["2006-04-04",19.2246,19.3639,19.134,19.2525,45470000],["2006-04-05",19.4196,19.4614,19.2525,19.3221,41539300],["2006-04-06",19.2664,19.3082,19.0644,19.1967,51885500],["2006-04-07",19.2316,19.3082,18.9669,18.9808,47249400],["2006-04-10",18.9669,19.1131,18.946,19.0087,39432000],["2006-04-11",19.0087,19.0296,18.8067,18.8972,42953400],["2006-04-12",18.8763,18.946,18.7858,18.946,32183000],["2006-04-13",18.8624,18.946,18.8067,18.8554,28160000],["2006-04-17",18.8276,18.8415,18.6186,18.6952,35796200],["2006-04-18",18.7649,19.1549,18.6813,18.9599,56272700],["2006-04-19",18.8833,18.939,18.7788,18.8276,45111100],["2006-04-20",18.8415,18.939,18.5977,18.8276,45648300],["2006-04-21",18.8415,19.0783,18.8067,18.9111,58528000],["2006-04-24",18.8554,18.9808,18.7927,18.8833,42318400],["2006-04-25",18.8694,18.9529,18.8206,18.8833,49222500],["2006-04-26",18.8624,18.9669,18.8067,18.8763,39190000],["2006-04-27",18.7858,19.2455,18.7649,18.9808,96509600],["2006-04-28",16.8772,17.0653,16.717,16.8215,591052200],["2006-05-01",16.9399,17.4136,16.7797,16.919,174800900],["2006-05-02",17.0583,17.4136,16.6474,16.724,190533500],["2006-05-03",16.7101,16.731,16.125,16.1389,211527100],["2006-05-04",16.2643,16.4872,16.118,16.327,171257400],["2006-05-05",16.4802,16.6822,16.3827,16.5777,131604300],["2006-05-08",16.6126,17.4136,16.3757,16.529,80693500],["2006-05-09",16.5429,16.717,16.3618,16.4524,75345900],["2006-05-10",16.4872,16.5708,16.4315,16.5568,76563300],["2006-05-11",16.515,16.5708,16.125,16.1737,92916700],["2006-05-12",16.118,16.2782,16.0553,16.1389,83115900],["2006-05-15",16.1529,16.2438,16.1039,16.1879,67314800],["2006-05-16",16.1948,16.7822,16.02,16.0899,82095100],["2006-05-17",16.0061,16.1389,15.8942,15.8942,98598300],["2006-05-18",15.9711,16.1809,15.9151,15.9641,95476400],["2006-05-19",15.9361,16.013,15.7473,15.7753,100071200],["2006-05-22",15.7194,16.097,15.6984,15.9991,87322300],["2006-05-23",16.1599,16.3487,15.9221,15.9361,79986300],["2006-05-24",16.076,16.4606,16.069,16.4326,107356700],["2006-05-25",16.4815,16.7263,16.4606,16.6004,83052700],["2006-05-26",16.6214,16.6983,16.4746,16.5864,46861600],["2006-05-30",16.4676,16.6144,16.1809,16.1879,52497500],["2006-05-31",16.2648,16.3277,15.8382,15.8382,120202000],["2006-06-01",15.9012,15.9711,15.8172,15.9571,80230800],["2006-06-02",15.9921,16.076,15.8522,15.9151,73935600],["2006-06-05",15.8872,15.8942,15.7263,15.7333,63914100],["2006-06-06",15.7683,15.7753,15.3697,15.4746,126601300],["2006-06-07",15.4886,15.6564,15.3907,15.4117,73827500],["2006-06-08",15.4047,15.5306,15.3627,15.4606,104126900],["2006-06-09",15.4886,15.5166,15.3068,15.3278,52573800],["2006-06-12",15.3557,15.4536,15.1739,15.1809,74309700],["2006-06-13",15.1949,15.4047,15.0061,15.0411,113175300],["2006-06-14",15.097,15.3417,15.069,15.2998,86081500],["2006-06-15",15.3907,15.4746,15.2439,15.4327,121577300],["2006-06-16",15.3627,15.5795,15.2369,15.4536,147506500],["2006-06-19",15.4816,15.8033,15.4676,15.7683,129640900],["2006-06-20",15.7613,15.9152,15.7333,15.7753,90598500],["2006-06-21",15.8103,16.1879,15.7543,16.1389,91660300],["2006-06-22",16.1249,16.2018,15.9291,15.9991,76590600],["2006-06-23",15.9781,15.9921,15.7333,15.7333,60532600],["2006-06-26",15.8382,16.006,15.8242,15.9571,53644100],["2006-06-27",16.006,16.1948,15.9711,15.9851,84759100],["2006-06-28",16.055,16.2578,16.02,16.1949,71906500],["2006-06-29",16.3067,16.5235,16.2368,16.4116,121395500],["2006-06-30",16.4606,16.5375,16.2927,16.2927,73048800],["2006-07-03",16.4536,16.5864,16.3976,16.5725,25711400],["2006-07-05",16.4186,16.4466,16.2927,16.3277,53093500],["2006-07-06",16.3976,16.5095,16.3767,16.4186,44775200],["2006-07-07",16.3557,16.4676,16.2927,16.2927,63168800],["2006-07-10",16.3837,16.5445,16.3487,16.4326,50565100],["2006-07-11",16.3417,16.3417,15.9012,16.1529,88676300],["2006-07-12",15.9361,15.9991,15.8173,15.8312,77379300],["2006-07-13",15.6424,15.8103,15.5585,15.5655,73099500],["2006-07-14",15.5795,15.7683,15.5445,15.5865,67499400],["2006-07-17",15.5865,15.8103,15.5655,15.7194,37053500],["2006-07-18",15.7963,15.9151,15.7193,15.9012,65047300],["2006-07-19",15.9571,16.4046,15.8872,16.3627,82188200],["2006-07-20",16.3906,16.3976,15.9291,15.9781,76605200],["2006-07-21",16.8382,16.8871,16.083,16.6913,175483800],["2006-07-24",16.7892,16.8591,16.6354,16.7822,59586700],["2006-07-25",16.7822,16.985,16.7123,16.9361,60075800],["2006-07-26",16.8661,17.1528,16.8522,17.041,54942100],["2006-07-27",17.1878,17.2018,16.6214,16.6913,85386800],["2006-07-28",16.8382,16.978,16.8242,16.957,51705800],["2006-07-31",16.8312,17.0759,16.7892,16.8242,40254400],["2006-08-01",16.7962,16.9221,16.6773,16.7752,49168700],["2006-08-02",16.8661,17.0619,16.8032,16.992,46462000],["2006-08-03",16.9151,17.1179,16.8871,16.9291,43155300],["2006-08-04",17.0619,17.1249,16.8871,16.985,45690400],["2006-08-07",16.978,17.1179,16.9151,16.9361,36862400],["2006-08-08",17.0549,17.1458,16.9221,17.02,58171300],["2006-08-09",17.1249,17.2298,17.02,17.0899,44405700],["2006-08-10",17.0409,17.2018,17.02,17.1039,31753400],["2006-08-11",17.0829,17.0969,16.9221,17.0829,30255500],["2006-08-14",17.1458,17.2018,17.027,17.1528,47831900],["2006-08-15",17.23,17.3002,17.1528,17.2792,48994500],["2006-08-16",17.2721,17.3564,17.1739,17.3353,52373600],["2006-08-17",17.3353,17.3704,17.2721,17.3353,45674800],["2006-08-18",17.581,18.1073,17.5318,18.1003,128414800],["2006-08-21",18.0091,18.3389,17.9389,18.3319,88398300],["2006-08-22",18.2547,18.4232,17.981,17.981,89312400],["2006-08-23",18.0021,18.2126,17.9108,18.0161,44648500],["2006-08-24",18.1214,18.1494,17.8968,18.0652,35933300],["2006-08-25",18.0442,18.2477,18.0301,18.1424,33115900],["2006-08-28",18.1354,18.2477,18.0301,18.2126,34190900],["2006-08-29",18.1915,18.2337,17.988,18.1354,42711200],["2006-08-30",18.1424,18.1705,17.995,18.1073,30283100],["2006-08-31",18.1564,18.2336,18.0231,18.0371,26380500],["2006-09-01",18.1705,18.2266,17.995,18.1354,31594600],["2006-09-05",18.0301,18.2196,17.9389,17.974,44222400],["2006-09-06",17.9038,18.0512,17.9038,17.974,50160400],["2006-09-07",17.8827,18.0371,17.8196,17.8477,51266900],["2006-09-08",17.9178,18.1003,17.8687,17.967,36866800],["2006-09-11",17.8477,18.2126,17.8406,18.1845,55608200],["2006-09-12",18.1775,18.2337,18.0512,18.1986,52248800],["2006-09-13",18.1214,18.3179,18.1214,18.2337,37706700],["2006-09-14",18.2407,18.5986,18.2337,18.4793,74324500],["2006-09-15",18.6548,18.9074,18.5916,18.8443,126057700],["2006-09-18",18.7671,18.9776,18.7179,18.8021,49135000],["2006-09-19",18.7671,18.9074,18.753,18.8513,43039100],["2006-09-20",18.9565,19.111,18.9425,19.0759,71676400],["2006-09-21",19.118,19.125,18.8443,18.8793,58495100],["2006-09-22",18.8302,18.8443,18.5846,18.7109,47712500],["2006-09-25",18.8162,19.0829,18.8021,18.9144,67903900],["2006-09-26",18.8864,19.1741,18.8653,19.0899,54766500],["2006-09-27",19.0759,19.2794,19.0338,19.2583,66233900],["2006-09-28",19.2794,19.3145,19.132,19.2303,44179700],["2006-09-29",19.1952,19.2443,19.0969,19.1952,34283500],["2006-10-02",19.1741,19.2934,19.0548,19.2022,52908100],["2006-10-03",19.2092,19.2864,19.0969,19.2092,39386200],["2006-10-04",19.2232,19.6233,19.2092,19.6093,82191200],["2006-10-05",19.5952,19.7286,19.497,19.5952,81967200],["2006-10-06",19.4829,19.6514,19.4057,19.5601,36452200],["2006-10-09",19.511,19.6022,19.3847,19.4548,33366300],["2006-10-10",19.4338,19.4759,19.2583,19.4338,34598500],["2006-10-11",19.2724,19.4198,19.2443,19.3285,37219600],["2006-10-12",19.3566,19.8549,19.3285,19.8058,120174900],["2006-10-13",19.89,20.1356,19.8689,19.911,129751900],["2006-10-16",19.9882,20.0725,19.883,19.9672,49744800],["2006-10-17",19.8198,20.0093,19.7707,19.9602,40122600],["2006-10-18",20.0023,20.1426,19.8338,20.0163,40630800],["2006-10-19",19.897,19.9672,19.7356,19.8549,44730800],["2006-10-20",19.9882,19.9953,19.7707,19.9532,48887800],["2006-10-23",19.8619,20.1356,19.7777,19.9672,48525000],["2006-10-24",19.9532,19.9532,19.7426,19.8479,61409600],["2006-10-25",19.8479,19.9742,19.7496,19.8689,40717100],["2006-10-26",19.883,19.9391,19.6794,19.897,69964200],["2006-10-27",19.9953,20.2058,19.8268,19.89,89060100],["2006-10-30",19.897,20.2409,19.8759,20.0233,47296800],["2006-10-31",20.1146,20.2479,20.0444,20.1497,61861700],["2006-11-01",20.1988,20.3462,20.1426,20.2198,75895900],["2006-11-02",20.1497,20.2549,20.0584,20.1918,58674400],["2006-11-03",20.2479,20.3041,20.0795,20.1637,41124500],["2006-11-06",20.1918,20.3883,20.1848,20.2409,60446200],["2006-11-07",20.2549,20.4023,20.2128,20.3181,56511200],["2006-11-08",20.1988,20.5146,20.1146,20.3392,77403300],["2006-11-09",20.4304,20.6339,20.3532,20.5357,89407500],["2006-11-10",20.4725,20.5567,20.4585,20.5216,37855100],["2006-11-13",20.4866,20.676,20.4655,20.5988,47271800],["2006-11-14",20.62,20.7186,20.4721,20.5848,63012500],["2006-11-15",20.5143,20.6763,20.5002,20.5073,63943200],["2006-11-16",20.5214,20.8735,20.5143,20.7538,64328500],["2006-11-17",20.6411,20.8031,20.62,20.7045,49356700],["2006-11-20",20.789,21.127,20.7749,21.0495,85703800],["2006-11-21",21.0636,21.127,20.9791,21.0707,66446600],["2006-11-22",21.1059,21.127,21.0003,21.0707,43907200],["2006-11-24",20.8876,21.0143,20.8735,20.958,20456700],["2006-11-27",20.9087,20.9439,20.6552,20.7608,72722100],["2006-11-28",20.6622,20.7186,20.5143,20.6974,52602300],["2006-11-29",20.7326,20.9721,20.7256,20.8242,58775100],["2006-11-30",20.7186,20.8242,20.6552,20.6763,53297400],["2006-12-01",20.5848,20.634,20.3524,20.5073,72257000],["2006-12-04",20.5848,20.789,20.5425,20.6552,55123400],["2006-12-05",20.6763,20.7045,20.4439,20.5143,45606000],["2006-12-06",20.4932,20.5143,20.3312,20.4157,48564100],["2006-12-07",20.3946,20.4721,20.289,20.3171,46831100],["2006-12-08",20.296,20.7045,20.2819,20.7045,108854900],["2006-12-11",20.5566,20.951,20.5002,20.8031,107712000],["2006-12-12",20.8171,20.8664,20.5777,20.7256,68529400],["2006-12-13",20.8453,20.8453,20.6481,20.8101,46002500],["2006-12-14",20.8031,21.1834,20.789,21.1763,85866500],["2006-12-15",21.2256,21.289,21.1481,21.2608,102783700],["2006-12-18",21.2608,21.3101,20.9721,21.0495,56986800],["2006-12-19",20.9228,21.2467,20.796,21.12,53822100],["2006-12-20",21.12,21.296,21.1059,21.1904,31202100],["2006-12-21",21.2186,21.2256,21.0496,21.1129,32270500],["2006-12-22",21.0073,21.0284,20.8594,20.8735,37971700],["2006-12-26",20.796,21.127,20.7045,21.12,37098300],["2006-12-27",21.12,21.2186,21.0636,21.1411,31248400],["2006-12-28",21.0284,21.1481,20.9932,21.1129,26690600],["2006-12-29",21.0284,21.2326,21.0073,21.0284,41739800],["2007-01-03",21.0636,21.3031,20.7045,21.0284,76935100],["2007-01-04",20.9158,21.1059,20.7326,20.9932,45774500],["2007-01-05",20.8664,20.9509,20.7397,20.8735,44607200],["2007-01-08",20.8805,21.1974,20.796,21.0777,50220200],["2007-01-09",21.127,21.2538,20.9369,21.0989,44636600],["2007-01-10",20.9862,21.0496,20.7256,20.8876,55017400],["2007-01-11",20.958,21.6552,20.8805,21.62,99464300],["2007-01-12",21.5848,22.1059,21.5777,21.9791,103972500],["2007-01-16",22.0144,22.1482,21.8524,21.9439,62379600],["2007-01-17",22.0143,22.1411,21.8383,21.9017,58519600],["2007-01-18",21.9369,22.0918,21.6904,21.8312,56364300],["2007-01-19",21.6411,21.9087,21.6129,21.9087,75826900],["2007-01-22",21.8735,21.9158,21.4862,21.6341,56143900],["2007-01-23",21.5707,21.8031,21.4932,21.6481,49171200],["2007-01-24",21.6763,22.0425,21.5848,21.8946,58527800],["2007-01-25",21.8876,22.1693,21.4439,21.4439,97378700],["2007-01-26",21.9862,21.9932,21.5496,21.5496,96103700],["2007-01-29",21.5848,21.6763,21.3665,21.5003,57605900],["2007-01-30",21.5284,21.5777,21.2256,21.465,61900400],["2007-01-31",21.4157,21.9017,21.3735,21.7327,73968400],["2007-02-01",21.7186,21.789,21.3876,21.5214,55355800],["2007-02-02",21.7045,21.7186,21.2186,21.2608,60401700],["2007-02-05",21.1059,21.1411,20.7115,20.8524,99102100],["2007-02-06",20.8383,20.951,20.5777,20.7819,79281100],["2007-02-07",20.8735,20.9157,20.5988,20.6834,65145500],["2007-02-08",20.5918,20.9862,20.5636,20.6059,48749000],["2007-02-09",20.6693,20.7045,20.3735,20.4087,69823100],["2007-02-12",20.3453,20.4862,20.3031,20.3805,52774400],["2007-02-13",20.5219,20.6349,20.4653,20.5007,50348100],["2007-02-14",20.6137,20.9812,20.5996,20.7763,55588600],["2007-02-15",20.9035,20.9529,20.6491,20.8187,63858100],["2007-02-16",20.43,20.4512,20.2463,20.3099,109340300],["2007-02-20",20.2321,20.3947,20.1191,20.3735,53978200],["2007-02-21",20.3169,20.7692,20.3099,20.7409,68604900],["2007-02-22",20.7127,20.8752,20.6067,20.7692,57754400],["2007-02-23",20.6491,20.6915,20.4159,20.4229,63787100],["2007-02-26",20.4653,20.5572,20.3664,20.5431,63481900],["2007-02-27",20.2887,20.4724,19.6385,19.6951,87143300],["2007-02-28",19.7516,19.9636,19.7304,19.907,86333300],["2007-03-01",19.6597,20.0201,19.5961,19.8505,80175700],["2007-03-02",19.8011,19.9,19.6173,19.6173,63254700],["2007-03-05",19.4265,19.7233,19.37,19.4689,56454300],["2007-03-06",19.6456,19.7445,19.5396,19.6668,49361800],["2007-03-07",19.6173,19.7163,19.4689,19.5113,52044700],["2007-03-08",19.5891,19.6809,18.7976,19.3064,72175200],["2007-03-09",19.377,19.4194,19.1014,19.2852,80125000],["2007-03-12",19.2074,19.4194,19.1721,19.3912,36516400],["2007-03-13",19.2569,19.3629,18.8753,18.8824,75169500],["2007-03-14",18.953,19.3629,18.8894,19.3629,75730300],["2007-03-15",19.3064,19.4124,19.2216,19.2781,51757100],["2007-03-16",19.3276,19.4194,19.2216,19.3134,65055300],["2007-03-19",19.3205,19.6668,19.2216,19.6668,49412000],["2007-03-20",19.7375,19.9,19.6173,19.6738,47902400],["2007-03-21",19.7162,20.1544,19.476,20.1544,72808200],["2007-03-22",20.1544,20.1756,19.794,19.9777,47934900],["2007-03-23",19.9424,19.9777,19.6456,19.8011,50519800],["2007-03-26",19.7445,19.9424,19.5749,19.9424,47491500],["2007-03-27",19.8152,19.9,19.5396,19.5891,58979800],["2007-03-28",19.4901,19.7869,19.3629,19.5325,46947000],["2007-03-29",19.6738,19.6809,19.4265,19.6102,42629900],["2007-03-30",19.6102,19.7516,19.4336,19.6951,47061000],["2007-04-02",19.7092,19.7375,19.476,19.6032,41977600],["2007-04-03",19.688,19.8293,19.6102,19.6951,39821300],["2007-04-04",19.794,20.3381,19.7163,20.1403,63244200],["2007-04-05",20.0131,20.2463,19.9989,20.1756,30131200],["2007-04-09",20.1968,20.2957,20.0625,20.1897,31384600],["2007-04-10",20.1403,20.2392,19.9424,20.0696,38643100],["2007-04-11",19.9989,20.1897,19.7798,19.8646,44050200],["2007-04-12",19.8293,20.2251,19.8152,20.1685,43762100],["2007-04-13",20.0908,20.2816,19.8576,20.218,36002900],["2007-04-16",20.2109,20.3169,19.9353,20.3028,30740100],["2007-04-17",20.2321,20.4159,20.1827,20.3876,33170200],["2007-04-18",20.218,20.2604,20.0413,20.2109,41778400],["2007-04-19",20.0272,20.4159,19.9707,20.2745,43648800],["2007-04-20",20.4795,20.5643,20.2816,20.5077,60311500],["2007-04-23",20.4653,20.4865,20.2604,20.3381,41739100],["2007-04-24",20.3452,20.4653,20.2039,20.3452,34236700],["2007-04-25",20.3947,20.4936,20.2745,20.4865,39475000],["2007-04-26",20.5572,20.7409,20.43,20.5643,68760300],["2007-04-27",21.3204,21.7232,21.2003,21.2851,128298800],["2007-04-30",21.2921,21.4617,21.1579,21.1579,67788800],["2007-05-01",21.1579,21.4971,21.1296,21.4829,73539300],["2007-05-02",21.4759,21.6879,21.4123,21.6313,80686700],["2007-05-03",21.6243,21.9069,21.5748,21.8857,82036800],["2007-05-04",21.6808,21.6949,21.4052,21.596,104385900],["2007-05-07",21.5677,21.7373,21.5395,21.702,59889100],["2007-05-08",21.6808,21.8646,21.6101,21.7303,60551700],["2007-05-09",21.6949,21.8575,21.6031,21.7515,51735000],["2007-05-10",21.6808,21.8575,21.5748,21.6101,55398600],["2007-05-11",21.6031,21.8928,21.5889,21.8292,43425300],["2007-05-14",21.7939,21.8999,21.7727,21.8857,70188500],["2007-05-15",21.907,22.0417,21.8645,21.907,75013900],["2007-05-16",21.9779,22.0417,21.8432,22.0275,45833600],["2007-05-17",21.9992,22.0772,21.9496,21.9637,41045600],["2007-05-18",21.9566,21.9708,21.6802,21.8574,58453000],["2007-05-21",21.7865,22.0913,21.7865,22.0134,41836400],["2007-05-22",21.907,21.9283,21.7369,21.7581,39999500],["2007-05-23",21.8645,21.8645,21.6731,21.6801,46322500],["2007-05-24",21.6518,21.8361,21.2406,21.3895,64046400],["2007-05-25",21.4675,21.7369,21.3966,21.6092,47726500],["2007-05-29",21.6163,21.8574,21.5454,21.829,42373100],["2007-05-30",21.6589,22.0701,21.6305,22.0559,57376800],["2007-05-31",22.063,22.0913,21.7014,21.7581,85290500],["2007-06-01",21.829,21.907,21.6589,21.6872,39469400],["2007-06-04",21.5667,21.8078,21.5525,21.7794,41434500],["2007-06-05",21.7085,21.7156,21.5029,21.6801,44265000],["2007-06-06",21.5313,21.6447,21.4462,21.4745,38217500],["2007-06-07",21.2831,21.4745,20.9783,20.9995,71971400],["2007-06-08",20.9712,21.3115,20.8507,21.3044,61346200],["2007-06-11",21.2264,21.4462,21.2193,21.2831,48467400],["2007-06-12",21.2406,21.4391,21.1059,21.1626,56981800],["2007-06-13",21.2477,21.5596,21.1626,21.5454,64435600],["2007-06-14",21.5171,21.7723,21.4816,21.6376,59065700],["2007-06-15",21.8787,21.8928,21.5738,21.6163,100933000],["2007-06-18",21.7581,21.7794,21.5667,21.6305,45412600],["2007-06-19",21.6092,21.7369,21.5383,21.5951,46802600],["2007-06-20",21.5809,21.6305,21.2406,21.276,46861600],["2007-06-21",21.2548,21.4816,21.2051,21.4249,56564800],["2007-06-22",21.2689,21.3398,20.879,20.9074,86219900],["2007-06-25",20.8932,21.1059,20.8294,20.9074,53905800],["2007-06-26",20.9499,21.1271,20.9145,20.9286,48340300],["2007-06-27",20.8152,21.2335,20.8152,21.1768,53468600],["2007-06-28",21.1697,21.2477,21.0421,21.1484,46055200],["2007-06-29",21.1768,21.2193,20.5883,20.8932,71193900],["2007-07-02",21.035,21.1272,20.9074,21.0846,47316000],["2007-07-03",21.1201,21.4249,21.113,21.2831,35202600],["2007-07-05",21.3044,21.4249,21.1484,21.2619,47838500],["2007-07-06",21.2051,21.2973,21.0279,21.2477,57541000],["2007-07-09",21.1697,21.2335,21.1343,21.1768,33831400],["2007-07-10",21.0563,21.2619,20.6876,20.7939,66013500],["2007-07-11",20.7301,21.0208,20.7089,20.9074,48017000],["2007-07-12",20.957,21.3469,20.8719,21.3186,54302400],["2007-07-13",21.2264,21.2831,21.0279,21.1413,42173000],["2007-07-16",21.0988,21.4391,21.0704,21.2902,48023200],["2007-07-17",21.2831,21.8928,21.276,21.8219,77539600],["2007-07-18",21.6305,21.9566,21.6234,21.9212,64414400],["2007-07-19",22.0134,22.5734,21.9283,22.3395,121159300],["2007-07-20",22.0843,22.1197,21.829,22.0913,98292600],["2007-07-23",22.2331,22.3466,22.063,22.1126,48910600],["2007-07-24",21.985,22.3182,21.7723,21.8361,59729300],["2007-07-25",21.9708,22.1906,21.5313,21.7723,54950100],["2007-07-26",21.4391,21.6447,20.9216,21.2548,87025300],["2007-07-27",21.2193,21.2689,20.8152,20.8365,69214600],["2007-07-30",20.8507,20.9074,20.5245,20.8436,67499600],["2007-07-31",21.0633,21.0704,20.5458,20.5529,66554000],["2007-08-01",20.5245,20.9499,20.4324,20.7727,80006300],["2007-08-02",20.6947,21.1201,20.5742,20.9286,47938300],["2007-08-03",20.879,21.113,20.4891,20.5316,61535500],["2007-08-06",20.5954,20.9428,20.3827,20.9428,59530500],["2007-08-07",20.7939,21.1201,20.5954,20.9499,49163000],["2007-08-08",21.0704,21.276,20.7089,21.2689,52898600],["2007-08-09",21.0137,21.3398,20.5033,20.7727,72964500],["2007-08-10",20.4891,20.5954,20.0354,20.3544,76576200],["2007-08-13",20.5174,20.5529,20.163,20.2977,55492300],["2007-08-14",20.4684,20.5538,20.0629,20.1127,42944100],["2007-08-15",20.0913,20.6249,19.9562,19.9917,48117700],["2007-08-16",19.8352,20.1696,19.572,19.7854,81447400],["2007-08-17",19.9846,20.0985,19.7925,20.0985,76747700],["2007-08-20",20.0486,20.2692,19.9775,20.1056,49952000],["2007-08-21",19.9917,20.1483,19.8281,19.9704,50786200],["2007-08-22",20.1127,20.1483,19.9277,20.0771,44763500],["2007-08-23",20.1198,20.1554,19.9917,20.134,33886600],["2007-08-24",20.07,20.5182,19.9704,20.4969,45158900],["2007-08-27",20.3546,20.4684,20.2052,20.2692,32789500],["2007-08-28",20.134,20.2692,19.8566,19.8708,43924400],["2007-08-29",20.0131,20.3546,19.7925,20.3403,45753700],["2007-08-30",20.2194,20.5822,20.1483,20.2408,33690700],["2007-08-31",20.4186,20.5751,20.1767,20.44,42511900],["2007-09-04",20.2763,20.7032,20.2621,20.4969,45689600],["2007-09-05",20.383,20.4399,20.2194,20.2621,47669800],["2007-09-06",20.319,20.6392,20.3119,20.568,45430800],["2007-09-07",20.3617,20.5111,20.1483,20.2336,52160900],["2007-09-10",20.3973,20.4542,20.2123,20.2621,37247600],["2007-09-11",20.3688,20.5965,20.3332,20.5822,34380800],["2007-09-12",20.4969,20.753,20.4898,20.5822,42364700],["2007-09-13",20.7174,20.817,20.6036,20.7459,35288600],["2007-09-14",20.6178,20.7103,20.5467,20.6605,33496600],["2007-09-17",20.4826,20.5467,20.3617,20.44,39536500],["2007-09-18",20.4186,20.6107,20.1127,20.5822,77462400],["2007-09-19",20.5396,20.568,20.134,20.3973,94242200],["2007-09-20",20.2621,20.3332,20.1625,20.2194,67168900],["2007-09-21",20.4115,20.4969,20.2336,20.383,135636100],["2007-09-24",20.4969,21.066,20.4898,20.689,104459800],["2007-09-25",20.7316,21.0305,20.7103,21.0305,75621000],["2007-09-26",21.1158,21.2368,20.9735,20.9878,60337000],["2007-09-27",21.1301,21.1443,20.9451,20.9807,43407100],["2007-09-28",20.9807,21.123,20.7957,20.9593,45819100],["2007-10-01",20.9593,21.1941,20.9237,21.1799,43875100],["2007-10-02",21.1301,21.2368,21.0376,21.1301,33700900],["2007-10-03",21.1372,21.2368,20.8384,20.9522,37633900],["2007-10-04",21.0305,21.1799,20.9451,21.1372,37868000],["2007-10-05",21.2652,21.3364,21.1514,21.2297,45012300],["2007-10-08",21.1016,21.2368,21.0589,21.2297,30265400],["2007-10-09",21.3648,21.621,21.3435,21.4146,63603100],["2007-10-10",21.372,21.6067,21.3648,21.5071,32251500],["2007-10-11",21.5569,21.7917,21.1941,21.2795,50788400],["2007-10-12",21.3648,21.6281,21.3079,21.4644,31121100],["2007-10-15",21.4146,21.5783,21.3435,21.372,47150500],["2007-10-16",21.5142,21.7561,21.5071,21.5712,56286200],["2007-10-17",21.8771,22.2186,21.8059,22.1119,86092400],["2007-10-18",22.2115,22.2186,21.7917,22.1688,49208600],["2007-10-19",22.119,22.119,21.4218,21.4644,75200200],["2007-10-22",21.4289,21.8415,21.4289,21.7063,58785100],["2007-10-23",21.8486,22.1403,21.8486,21.9838,49956200],["2007-10-24",21.9482,22.2684,21.6992,22.2328,77979200],["2007-10-25",22.4605,22.9229,22.4036,22.7593,169588700],["2007-10-26",25.6193,25.6335,24.5877,24.9221,288121200],["2007-10-29",24.794,25.1071,24.5094,24.5948,114655600],["2007-10-30",24.4525,25.3205,24.4383,25.3063,107297300],["2007-10-31",25.2707,26.3236,25.2636,26.1885,185635800],["2007-11-01",25.9892,26.6722,25.8683,26.3663,152078800],["2007-11-02",26.4801,26.6794,25.911,26.3663,96389800],["2007-11-05",26.1529,26.3948,26.0604,26.1316,75485400],["2007-11-06",26.0319,26.0817,25.5197,25.9039,100966700],["2007-11-07",25.6406,25.726,25.2209,25.2707,74897800],["2007-11-08",25.3276,25.541,24.4739,24.7158,133742400],["2007-11-09",24.3174,24.5735,23.9403,23.9972,125136900],["2007-11-12",23.7055,23.983,23.4921,23.7482,84865200],["2007-11-13",23.9409,24.7475,23.8267,24.5976,104311500],["2007-11-14",24.7118,24.8046,24.0908,24.2193,84063100],["2007-11-15",24.098,24.3406,23.9481,24.098,64014100],["2007-11-16",24.1693,24.4549,24.0623,24.3335,71113800],["2007-11-19",24.2407,24.4406,24.1765,24.2407,63026200],["2007-11-20",24.4334,24.9617,24.3406,24.6833,100009400],["2007-11-21",24.5548,24.7903,24.3978,24.4334,89518700],["2007-11-23",24.5262,24.5834,24.0623,24.3478,33467200],["2007-11-26",24.3335,24.5334,23.5055,23.5341,80335000],["2007-11-27",23.7482,23.9838,23.3271,23.5983,84178400],["2007-11-28",23.8267,24.1907,23.4841,24.0551,88585000],["2007-11-29",23.9695,24.2193,23.7768,23.9766,53633600],["2007-11-30",24.2122,24.3549,23.6911,23.9837,71027800],["2007-12-03",23.9124,24.0123,23.3271,23.4984,61770600],["2007-12-04",23.3699,23.7268,23.2914,23.3913,54801500],["2007-12-05",23.6554,24.6404,23.5769,24.3763,84894700],["2007-12-06",24.4548,24.7047,24.1765,24.6619,49209700],["2007-12-07",24.7047,24.7689,24.4263,24.6476,40771000],["2007-12-10",24.7261,24.9474,24.6048,24.8118,36083500],["2007-12-11",24.7903,24.9759,24.2193,24.3406,55070700],["2007-12-12",24.7047,25.0473,24.2193,24.6048,63345400],["2007-12-13",24.6119,25.3043,24.4691,25.1401,73913200],["2007-12-14",25.0188,25.5827,24.9902,25.2044,71126200],["2007-12-17",25.0045,25.0759,24.5262,24.5477,58121200],["2007-12-18",24.7261,24.9831,24.4192,24.7975,52791800],["2007-12-19",24.7618,25.083,24.5405,24.8332,58469100],["2007-12-20",25.1901,25.547,25.0402,25.3542,59345000],["2007-12-21",25.6255,25.7397,25.5184,25.7397,83240500],["2007-12-24",25.7897,26.2108,25.7326,26.1109,29622600],["2007-12-26",25.9895,26.1537,25.8825,26.1323,30252400],["2007-12-27",25.9467,26.0895,25.654,25.6755,33311100],["2007-12-28",25.7683,25.861,25.4613,25.7825,33447200],["2007-12-31",25.6255,25.6897,25.3542,25.4114,35229700],["2008-01-02",25.547,25.6683,24.9831,25.1401,63004200],["2008-01-03",25.1401,25.447,24.8831,25.2472,49599600],["2008-01-04",25.1187,25.1258,24.3335,24.5405,72090800],["2008-01-07",24.6619,24.8403,24.4477,24.7047,80164300],["2008-01-08",24.7761,24.7761,23.841,23.8767,79148300],["2008-01-09",23.8124,24.6547,23.8053,24.5833,74305500],["2008-01-10",24.5191,24.6262,24.1122,24.5048,72446000],["2008-01-11",24.3692,24.4406,24.0694,24.205,55187900],["2008-01-14",24.5976,24.6761,24.3264,24.5477,52792200],["2008-01-15",24.2907,24.5405,24.2693,24.2693,61606200],["2008-01-16",23.8553,24.0194,23.2057,23.7196,120778500],["2008-01-17",23.9409,24.1265,23.5341,23.634,94247800],["2008-01-18",23.6697,24.2693,23.5341,23.5626,117062000],["2008-01-22",22.5133,23.22,22.4848,22.8131,108521400],["2008-01-23",22.4705,22.8774,22.1564,22.7917,137597400],["2008-01-24",23.0915,23.8124,22.9273,23.7339,155640400],["2008-01-25",24.9117,24.9831,23.4627,23.5126,196992300],["2008-01-28",23.5698,23.6269,23.1415,23.3556,81019000],["2008-01-29",23.4484,23.477,23.0915,23.27,68023000],["2008-01-30",23.2414,23.4127,22.8774,22.9844,106432600],["2008-01-31",22.7774,23.3699,22.6418,23.27,103642200],["2008-02-01",22.1707,23.7339,21.5925,21.7353,291138900],["2008-02-04",21.7638,21.928,21.4926,21.5497,119998600],["2008-02-05",21.3498,21.3712,20.6217,20.7502,137534100],["2008-02-06",20.9001,20.9501,20.1935,20.3576,138315600],["2008-02-07",20.2291,20.5432,19.9151,20.0721,164964900],["2008-02-08",20.1935,20.7574,20.1578,20.3862,124872000],["2008-02-11",20.3576,20.4219,19.9222,20.1364,156814100],["2008-02-12",20.2934,20.429,20.065,20.2291,84365900],["2008-02-13",20.429,20.7359,20.3648,20.6717,88986200],["2008-02-14",20.6146,20.7288,20.3148,20.3434,69113500],["2008-02-15",20.2077,20.4433,20.1649,20.2863,68166100],["2008-02-19",20.6374,20.666,20.1143,20.1859,68261200],["2008-02-20",20.1716,20.2504,20.0068,20.2218,93056200],["2008-02-21",20.5084,20.752,20.0355,20.1358,98776500],["2008-02-22",20.2361,20.3436,19.4909,19.8348,125705400],["2008-02-25",19.8133,20.2361,19.6915,19.9495,109974300],["2008-02-26",19.8778,20.6804,19.8276,20.3364,108923500],["2008-02-27",20.2003,20.5514,20.1358,20.2504,75199500],["2008-02-28",20.0784,20.2576,19.9208,20.014,83002900],["2008-02-29",19.842,19.9423,19.3619,19.4909,117411400],["2008-03-03",19.5195,19.627,19.2544,19.3404,76544300],["2008-03-04",19.3619,19.799,19.3189,19.7703,86925600],["2008-03-05",19.885,20.3579,19.8491,20.1501,106489800],["2008-03-06",20.1071,20.1859,19.7058,19.756,91127700],["2008-03-07",19.5912,20.1143,19.5768,19.971,77597600],["2008-03-10",19.9423,20.2504,19.885,20.0999,72175100],["2008-03-11",20.3507,21.0243,20.3364,20.9813,98740700],["2008-03-12",21.0888,21.1318,20.4511,20.5156,75993800],["2008-03-13",20.4511,20.7735,20.1788,20.5084,84552200],["2008-03-14",20.58,20.7879,19.8061,20.0355,105214900],["2008-03-17",19.5625,20.5872,19.5482,20.2791,84490100],["2008-03-18",20.5442,21.1247,20.5442,21.0817,83695300],["2008-03-19",21.053,21.2035,20.5084,20.5084,61442100],["2008-03-20",20.5944,20.9383,20.4869,20.9097,60170200],["2008-03-24",21.0172,21.0673,20.8237,20.9025,48294700],["2008-03-25",21.0172,21.0458,20.7377,20.881,49149000],["2008-03-26",20.8022,20.8308,20.3364,20.4654,45868100],["2008-03-27",20.4081,20.4152,20.0641,20.0999,47894400],["2008-03-28",20.2289,20.3722,19.9423,19.9996,49244000],["2008-03-31",19.9781,20.4869,19.9495,20.3364,46780600],["2008-04-01",20.6589,21.1676,20.5156,21.139,65796200],["2008-04-02",21.1891,21.1963,20.7807,20.8953,49499400],["2008-04-03",20.7807,21.01,20.6374,20.7807,38961400],["2008-04-04",20.8738,20.967,20.5944,20.8953,43860800],["2008-04-07",21.1748,21.2035,20.8022,20.8953,44428600],["2008-04-08",20.7377,20.7807,20.4511,20.6015,44733500],["2008-04-09",20.58,20.8093,20.4511,20.7019,45839300],["2008-04-10",20.6589,21.0673,20.6374,20.8595,65591600],["2008-04-11",20.6875,20.7879,20.2146,20.2648,54373700],["2008-04-14",20.2361,20.2863,20.014,20.1071,43418100],["2008-04-15",20.1501,20.4081,20.0856,20.2433,34310000],["2008-04-16",20.4726,20.8165,20.3364,20.7449,54107400],["2008-04-17",20.8667,21.0243,20.709,20.9383,48743300],["2008-04-18",21.5044,21.5689,21.2178,21.4973,73658900],["2008-04-21",21.6334,21.9272,21.5833,21.7982,54411700],["2008-04-22",21.9559,21.9989,21.4758,21.6764,67387500],["2008-04-23",21.8197,22.5435,21.7122,22.5363,98351500],["2008-04-24",22.6653,23.0021,22.3285,22.7871,115416700],["2008-04-25",21.5331,21.7767,21.2106,21.3754,145194900],["2008-04-28",21.3539,21.3826,20.6517,20.7735,97473000],["2008-04-29",20.6374,20.709,20.3866,20.5227,84428900],["2008-04-30",20.5944,20.9312,20.4296,20.4367,74733600],["2008-05-01",20.4224,21.1318,20.4081,21.0673,71699400],["2008-05-02",21.2035,21.225,20.6804,20.9527,66024200],["2008-05-05",21.4471,21.6621,20.7735,20.838,119687700],["2008-05-06",20.7807,21.3969,20.7305,21.2823,93582000],["2008-05-07",21.2751,21.5976,20.838,20.9312,88775000],["2008-05-08",20.9813,21.0602,20.7807,20.9742,69589900],["2008-05-09",20.9312,21.1748,20.7449,21.0601,51621200],["2008-05-12",21.0673,21.5403,21.0315,21.4901,64278800],["2008-05-13",21.5764,21.6699,21.2384,21.4182,70934700],["2008-05-14",21.4973,21.7634,21.3822,21.5261,66730400],["2008-05-15",21.562,21.9576,21.5333,21.9001,53355800],["2008-05-16",21.9144,21.9216,21.5189,21.5692,81538200],["2008-05-19",21.4829,21.4973,21.0802,21.188,59615000],["2008-05-20",21.073,21.0801,20.5911,20.6846,75767600],["2008-05-21",20.7205,20.8932,20.2746,20.3178,60125100],["2008-05-22",20.3394,20.6414,20.2674,20.476,52203100],["2008-05-23",20.325,20.3753,20.102,20.1739,48890700],["2008-05-27",20.2171,20.4976,20.1739,20.4544,47334500],["2008-05-28",20.5407,20.5479,20.1668,20.2674,52318500],["2008-05-29",20.289,20.627,20.2387,20.3609,47699200],["2008-05-30",20.4113,20.6414,20.2818,20.3681,63399200],["2008-06-02",20.3106,20.3969,19.8143,19.9941,77028400],["2008-06-03",20.0733,20.3609,19.613,19.6417,86616700],["2008-06-04",19.6201,19.8791,19.5626,19.8071,79567400],["2008-06-05",19.9366,20.3537,19.8503,20.3537,76063400],["2008-06-06",20.1308,20.2602,19.7712,19.7712,78500800],["2008-06-09",19.8863,20.0733,19.6345,19.9294,66787100],["2008-06-10",19.6777,20.3466,19.6489,20.0589,77433900],["2008-06-11",20.0301,20.0948,19.4979,19.5051,59330800],["2008-06-12",19.7065,20.5336,19.5554,20.3106,113996300],["2008-06-13",20.5911,21.2671,20.4976,20.9075,131969100],["2008-06-16",20.8716,20.9363,20.5983,20.8068,74718900],["2008-06-17",20.886,20.9435,20.7062,20.7134,44256700],["2008-06-18",20.5335,20.7565,20.4688,20.4688,49677800],["2008-06-19",20.5335,20.9938,20.3753,20.8068,62037800],["2008-06-20",20.7853,20.7997,20.2099,20.3034,97480400],["2008-06-23",20.3537,20.4329,19.987,20.1164,57145300],["2008-06-24",20.0804,20.1452,19.7856,19.9438,65218300],["2008-06-25",20.0013,20.6199,19.9654,20.3897,64280200],["2008-06-26",20.1596,20.2818,19.9582,19.9582,67049100],["2008-06-27",19.9078,20.0733,19.7496,19.8719,73450200],["2008-06-30",19.9438,20.1236,19.7712,19.7856,57830500],["2008-07-01",19.613,19.6921,19.016,19.3253,100327800],["2008-07-02",19.3468,19.4188,18.6133,18.6133,84669000],["2008-07-03",18.678,18.7715,18.4119,18.6852,37074500],["2008-07-07",18.7787,18.98,18.304,18.7211,71527600],["2008-07-08",18.6492,18.8434,18.3471,18.5917,65553200],["2008-07-09",18.5485,18.5917,18.1098,18.1458,54255800],["2008-07-10",18.1242,18.4622,17.966,18.304,57830600],["2008-07-11",18.0954,18.4406,17.8868,18.1601,69532600],["2008-07-14",18.3256,18.5629,18.0307,18.0882,51216200],["2008-07-15",17.93,19.1598,17.93,18.8074,92719300],["2008-07-16",18.7931,19.6273,18.642,19.6058,82060400],["2008-07-17",19.8359,20.0732,19.4979,19.7928,96526100],["2008-07-18",18.9585,19.0376,18.0595,18.5989,150277000],["2008-07-21",18.455,18.8218,18.3615,18.4406,77575600],["2008-07-22",18.3687,18.6564,18.3256,18.5557,88657200],["2008-07-23",18.5989,19.3037,18.5917,19.0088,79408800],["2008-07-24",18.7643,18.8218,18.2968,18.2968,81092600],["2008-07-25",18.4406,18.8578,18.3399,18.8146,58682300],["2008-07-28",18.7427,18.7787,18.2249,18.3399,59707800],["2008-07-29",18.3543,18.8362,18.268,18.7787,66368200],["2008-07-30",18.8434,19.052,18.6276,18.865,51977700],["2008-07-31",18.5917,18.9009,18.491,18.4982,60461000],["2008-08-01",18.642,18.6636,18.0307,18.2968,82720200],["2008-08-04",18.2608,18.3759,18.0595,18.1817,60588300],["2008-08-05",18.4406,18.9009,18.3399,18.8506,84297600],["2008-08-06",19.2246,19.5338,18.9728,19.4331,95550000],["2008-08-07",19.3468,19.9582,19.2246,19.6993,82565800],["2008-08-08",19.6705,20.3034,19.5554,20.2315,80814100],["2008-08-11",20.0373,20.4257,19.8934,20.0661,68743800],["2008-08-12",19.9798,20.3969,19.8359,20.2243,62813000],["2008-08-13",20.1883,20.4976,19.9654,20.0732,51165200],["2008-08-14",20.0085,20.3394,19.8215,20.0732,49732300],["2008-08-15",20.1236,20.2459,19.8359,20.0013,47267400],["2008-08-18",19.9798,20.1739,19.8143,19.915,38078200],["2008-08-19",19.8861,20.0378,19.6912,19.7273,40332900],["2008-08-20",19.8861,19.915,19.619,19.7056,41497200],["2008-08-21",19.5684,19.6623,19.3951,19.6262,43614200],["2008-08-22",19.6623,20.1316,19.6551,20.1028,47930400],["2008-08-25",19.9367,20.1028,19.8284,19.9728,51381300],["2008-08-26",19.915,20.0161,19.619,19.6912,44774400],["2008-08-27",19.7417,20.0667,19.5901,19.9006,33975300],["2008-08-28",19.9367,20.2255,19.9295,20.175,48372600],["2008-08-29",19.9872,20.0594,19.7056,19.7056,50735500],["2008-09-02",19.98,20.045,19.5395,19.5684,66079200],["2008-09-03",19.4962,19.6262,19.3807,19.424,57127700],["2008-09-04",19.3085,19.4168,19.0269,19.0269,66141900],["2008-09-05",18.7958,18.933,18.507,18.5214,82305200],["2008-09-08",18.9258,19.0124,18.5358,18.8608,62110800],["2008-09-09",18.9185,19.2074,18.8102,18.8463,85735700],["2008-09-10",19.1496,19.3951,18.9547,19.0918,75064900],["2008-09-11",18.8463,19.8284,18.7958,19.7417,72913300],["2008-09-12",19.5973,20.0306,19.4529,19.9439,75628500],["2008-09-15",19.4385,19.85,19.3013,19.3662,82349400],["2008-09-16",18.8391,19.128,18.4275,18.7669,111729700],["2008-09-17",18.5792,18.6803,17.691,17.7416,106972100],["2008-09-18",17.9076,18.3048,17.3372,18.2398,132291300],["2008-09-19",19.0413,19.063,16.9689,18.1676,134926100],["2008-09-22",18.933,19.0052,18.2831,18.3409,105207700],["2008-09-23",18.5286,18.8969,18.2976,18.3698,92181300],["2008-09-24",18.4709,18.8391,18.3842,18.5719,80250300],["2008-09-25",18.6442,19.4096,18.5864,19.2146,96203500],["2008-09-26",18.8969,19.9006,18.8752,19.7851,100744300],["2008-09-29",19.4529,19.9728,18.0593,18.0593,134383100],["2008-09-30",18.6081,19.2724,18.442,19.2724,107192700],["2008-10-01",19.0485,19.489,18.9763,19.1207,88957000],["2008-10-02",18.9041,19.1568,18.5575,18.9547,93819800],["2008-10-03",19.0413,19.8356,18.9474,19.0052,114289400],["2008-10-06",18.507,18.7669,17.4311,17.9871,146374600],["2008-10-07",18.0376,18.2037,16.709,16.774,145941200],["2008-10-08",16.5357,17.5466,16.2468,16.6151,171598600],["2008-10-09",17.1639,17.265,15.9364,16.1024,131948700],["2008-10-10",15.7342,16.1385,14.911,15.5248,228467500],["2008-10-13",16.5068,18.4131,16.3407,18.4131,144935400],["2008-10-14",18.5142,18.5792,17.0411,17.4022,165674900],["2008-10-15",17.1711,17.5105,16.2324,16.3624,113280200],["2008-10-16",16.5646,17.4672,15.3876,17.4672,161147800],["2008-10-17",17.0195,18.1315,16.8317,17.2794,133673100],["2008-10-20",17.4744,17.8715,16.6151,17.8499,93484300],["2008-10-21",17.5466,18.0593,16.8028,16.8678,100385600],["2008-10-22",16.6368,16.6512,15.0915,15.5464,150054800],["2008-10-23",15.5609,16.3118,15.0843,16.1169,154774100],["2008-10-24",15.207,16.5068,15.1276,15.8569,153919700],["2008-10-27",15.6475,15.8569,15.1782,15.2937,117683900],["2008-10-28",15.6259,16.7595,15.4092,16.6801,134088800],["2008-10-29",16.7018,17.3083,16.3913,16.6079,111701800],["2008-10-30",17.1061,17.2433,16.1674,16.3407,95323000],["2008-10-31",16.2685,16.5429,15.9725,16.1241,93055200],["2008-11-03",16.2324,16.5429,16.0374,16.3335,61923500],["2008-11-04",16.7017,17.0845,16.514,16.9906,72123000],["2008-11-05",16.8462,16.8534,15.9219,15.9436,81179700],["2008-11-06",15.7919,15.9436,15.0626,15.0771,95509700],["2008-11-07",15.3948,15.5536,15.1637,15.5248,71256300],["2008-11-10",15.7775,15.8641,15.3009,15.3803,67106800],["2008-11-11",15.3731,15.3803,15.0121,15.3081,78014500],["2008-11-12",15.0843,15.1637,14.6438,14.6583,90162300],["2008-11-13",14.5499,15.3442,13.5318,15.3442,148413700],["2008-11-14",14.846,15.4092,14.1889,14.485,96624500],["2008-11-17",14.2539,14.6149,13.8279,13.9506,97289000],["2008-11-18",14.176,14.2923,13.6308,14.2632,108966500],["2008-11-19",14.2705,14.5031,13.2673,13.2963,103010500],["2008-11-20",13.1728,13.6962,12.722,12.7439,139532800],["2008-11-21",13.1001,14.3214,13.071,14.3068,157231900],["2008-11-24",14.4595,15.2228,14.445,15.0411,125289900],["2008-11-25",15.1647,15.2156,14.2123,14.5322,92948100],["2008-11-26",14.3432,15.0338,14.3432,14.8957,79678300],["2008-11-28",14.7067,14.7648,14.554,14.6994,28650800],["2008-12-01",14.4522,14.5031,13.5217,13.529,79639900],["2008-12-02",13.8052,14.0379,13.4926,13.9215,79689800],["2008-12-03",13.5581,14.4668,13.5217,14.445,80961500],["2008-12-04",14.1033,14.4813,13.6598,13.8925,78719200],["2008-12-05",13.7471,14.5249,13.4272,14.445,91996200],["2008-12-08",14.7939,15.4482,14.6413,15.2737,107225000],["2008-12-09",14.9902,15.4482,14.8739,14.9757,80484900],["2008-12-10",15.1356,15.2374,14.7576,14.9829,61499000],["2008-12-11",14.6194,14.6267,14.0379,14.1396,83564300],["2008-12-12",13.9215,14.4304,13.5944,14.0742,78112600],["2008-12-15",14.0597,14.1324,13.7325,13.8416,59925900],["2008-12-16",13.9652,14.6703,13.8125,14.6194,97688700],["2008-12-17",14.4013,14.5758,14.176,14.2923,78922700],["2008-12-18",14.4377,14.554,13.8052,14.0306,80759200],["2008-12-19",14.1178,14.3941,13.8925,13.8997,113530400],["2008-12-22",13.987,14.0233,13.7325,13.9434,58575400],["2008-12-23",14.0161,14.2269,13.8198,14.0161,47511400],["2008-12-24",14.0015,14.1396,13.8852,13.9361,16880400],["2008-12-26",13.9579,14.0524,13.8779,13.907,23101000],["2008-12-29",13.9215,13.9652,13.5508,13.7834,58512800],["2008-12-30",13.8198,14.1687,13.8125,14.0597,43224100],["2008-12-31",14.0379,14.3068,14.0088,14.1324,46419000],["2009-01-02",14.1978,14.8303,14.0815,14.7794,50084000],["2009-01-05",14.6849,15.0265,14.5831,14.9175,61475200],["2009-01-06",15.0847,15.2665,14.9829,15.092,58083400],["2009-01-07",14.6776,14.7503,14.1614,14.1833,72709900],["2009-01-08",14.2705,14.6776,14.2123,14.6267,70255400],["2009-01-09",14.6631,14.7576,14.1106,14.1905,49815300],["2009-01-12",14.3286,14.3868,14.0306,14.1542,52163500],["2009-01-13",14.1905,14.5322,14.1905,14.4086,65843500],["2009-01-14",14.1978,14.3068,13.8198,13.8779,80257500],["2009-01-15",13.8634,14.0306,13.4636,13.987,96169800],["2009-01-16",14.2705,14.474,13.9215,14.3286,79634100],["2009-01-20",14.1469,14.2632,13.3545,13.4345,89873000],["2009-01-21",13.718,14.1396,13.4199,14.0887,68340900],["2009-01-22",13.1219,13.2164,12.4094,12.4385,222436600],["2009-01-23",12.3367,12.7148,12.1768,12.5039,117020600],["2009-01-26",12.5694,12.9474,12.5258,12.8165,92476500],["2009-01-27",12.9256,13.0637,12.6712,12.8384,61695000],["2009-01-28",12.9401,13.3109,12.9111,13.1146,64145500],["2009-01-29",12.9256,13.0564,12.7657,12.7875,49192800],["2009-01-30",12.8965,12.9329,12.4312,12.4312,62370900],["2009-02-02",12.3804,13.18,12.3586,12.9619,88871700],["2009-02-03",12.9765,13.529,12.7947,13.449,86865100],["2009-02-04",13.4781,13.8125,13.449,13.5435,75618000],["2009-02-05",13.4563,13.9143,13.2673,13.8416,75195200],["2009-02-06",13.9288,14.4886,13.8561,14.2923,86746000],["2009-02-09",14.2778,14.3723,14.0015,14.1324,52196400],["2009-02-10",13.9942,14.3941,13.5944,13.6671,83953200],["2009-02-11",13.7689,14.1687,13.7543,13.9652,58599000],["2009-02-12",13.7907,14.0451,13.4781,14.0015,75323200],["2009-02-13",14.0088,14.1542,13.8416,13.8779,47416000],["2009-02-17",13.5339,13.5412,13.0947,13.2411,75853300],["2009-02-18",13.3363,13.5046,13.1753,13.2631,54946900],["2009-02-19",13.3948,13.4534,13.0362,13.1094,49195600],["2009-02-20",13.0069,13.3143,12.9264,13.1752,69413800],["2009-02-23",13.1899,13.285,12.5604,12.597,70803400],["2009-02-24",12.4653,12.6995,11.9748,12.5677,122674500],["2009-02-25",12.4506,12.619,12.048,12.414,105894600],["2009-02-26",12.4799,12.5018,12.0188,12.0188,83219500],["2009-02-27",11.9236,12.0919,11.7845,11.8211,93428000],["2009-03-02",11.6821,11.8943,11.5064,11.5576,80602100],["2009-03-03",11.7333,11.887,11.4478,11.6235,80476600],["2009-03-04",11.7992,12.0041,11.6308,11.7992,69285100],["2009-03-05",11.6089,11.6235,11.177,11.177,89708500],["2009-03-06",11.2356,11.4332,10.8842,11.1843,92821400],["2009-03-09",11.1258,11.521,11.0526,11.0892,66479100],["2009-03-10",11.2502,12.1651,11.1624,12.0627,95184200],["2009-03-11",12.1725,12.5897,12.0261,12.5238,84522200],["2009-03-12",12.4506,12.4726,12.0627,12.4506,93694100],["2009-03-13",12.4287,12.4799,11.8431,12.1871,82965800],["2009-03-16",12.3115,12.414,11.887,11.8943,67028900],["2009-03-17",11.9456,12.3701,11.9016,12.3701,62481000],["2009-03-18",12.4652,12.6043,12.1505,12.414,70710700],["2009-03-19",12.7141,12.7727,12.3847,12.5458,58994600],["2009-03-20",12.6775,12.9191,12.3555,12.4872,81725500],["2009-03-23",12.7141,13.6071,12.6702,13.4168,71600000],["2009-03-24",13.2045,13.329,13.0581,13.124,50044100],["2009-03-25",13.1606,13.4022,12.8239,13.0874,73927100],["2009-03-26",13.2997,13.8194,13.2631,13.7828,63775100],["2009-03-27",13.5705,13.6291,13.2118,13.2704,47670400],["2009-03-30",12.9849,12.9996,12.6409,12.7946,49633000],["2009-03-31",13.0508,13.7535,13.0142,13.4461,92423300],["2009-04-01",13.3436,14.1707,13.307,14.1341,96438900],["2009-04-02",14.2732,14.5586,13.9072,14.1195,99082300],["2009-04-03",14.0024,14.017,13.49,13.7242,81858400],["2009-04-06",13.5705,13.7315,13.3729,13.7315,47476100],["2009-04-07",13.7315,14.0097,13.6364,13.7315,65815200],["2009-04-08",13.8852,14.361,13.8779,14.0463,56408900],["2009-04-09",14.2366,14.4196,14.0682,14.3976,55759600],["2009-04-13",14.4123,14.5294,14.178,14.3391,44444700],["2009-04-14",14.2293,14.3098,13.9072,14.1634,63796300],["2009-04-15",14.0609,14.0902,13.5485,13.7828,72725500],["2009-04-16",14.0243,14.4781,13.8999,14.4635,67688700],["2009-04-17",14.4123,14.4123,13.9072,14.0536,61398500],["2009-04-20",13.8267,13.8706,13.5925,13.6217,62937200],["2009-04-21",13.6071,13.9658,13.5925,13.8852,60928300],["2009-04-22",13.7315,14.0463,13.6876,13.7462,59401000],["2009-04-23",13.8486,13.8633,13.5193,13.8486,86116300],["2009-04-24",14.5074,15.5175,14.2732,15.3052,168478500],["2009-04-27",15.0417,15.2394,14.8441,14.932,68219600],["2009-04-28",14.8222,14.8368,14.4855,14.5879,76685200],["2009-04-29",14.7197,15.2906,14.6831,14.8222,79301600],["2009-04-30",15.0783,15.4443,14.6465,14.8295,87439900],["2009-05-01",14.7782,14.8954,14.5367,14.8148,63224500],["2009-05-04",14.91,14.9319,14.6245,14.7782,54313400],["2009-05-05",14.7416,14.8148,14.3757,14.4855,66835500],["2009-05-06",14.6831,14.6904,14.3537,14.4855,59639100],["2009-05-07",14.6099,14.6318,14.0097,14.1414,68727200],["2009-05-08",14.2439,14.3757,14.0097,14.2146,67597600],["2009-05-11",14.0536,14.4415,13.9145,14.1414,63762600],["2009-05-12",14.2805,14.6831,14.2512,14.5586,71966800],["2009-05-13",14.5806,14.6392,14.3976,14.4562,49281700],["2009-05-14",14.5147,14.8075,14.4928,14.6831,54539500],["2009-05-15",14.7343,15.0051,14.6245,14.8002,61289900],["2009-05-18",14.9027,15.0783,14.8148,15.0783,46073800],["2009-05-19",15.1078,15.2772,14.9163,14.9605,51368300],["2009-05-20",15.0341,15.2404,14.8942,15.012,47450700],["2009-05-21",14.8353,14.9016,14.3712,14.5996,58232800],["2009-05-22",14.6806,14.8574,14.3417,14.548,37318700],["2009-05-26",14.3933,15.0636,14.327,14.9826,44991700],["2009-05-27",14.9163,15.1741,14.7837,14.8279,42892900],["2009-05-28",14.9679,15.1962,14.769,15.0636,45480800],["2009-05-29",15.1446,15.4245,14.9531,15.3877,46134900],["2009-06-01",15.4687,15.837,15.3656,15.7634,57317100],["2009-06-02",15.7339,16.1906,15.6161,15.7634,48935700],["2009-06-03",15.6971,16.0286,15.6824,16.0065,56039600],["2009-06-04",16.0359,16.1317,15.896,16.0801,42330000],["2009-06-05",16.1759,16.4337,16.0654,16.3085,59579200],["2009-06-08",16.1906,16.4411,15.9328,16.2422,49000600],["2009-06-09",16.2495,16.4411,16.117,16.2643,50887700],["2009-06-10",16.3306,16.662,16.2937,16.6105,61297200],["2009-06-11",16.6399,17.1335,16.6252,16.8167,65124600],["2009-06-12",16.8683,17.2219,16.7504,17.185,50963500],["2009-06-15",17.1114,17.3397,16.9567,17.2513,69089600],["2009-06-16",17.2882,17.7596,17.2661,17.2734,105295600],["2009-06-17",17.3103,17.546,17.0672,17.4428,86483100],["2009-06-18",17.3986,17.4502,17.1629,17.3103,58852200],["2009-06-19",17.708,17.929,17.4944,17.7301,115459000],["2009-06-22",17.6417,17.6417,17.1261,17.1482,71291600],["2009-06-23",17.2219,17.4281,17.0966,17.1924,56752700],["2009-06-24",17.2734,17.4944,17.2071,17.2882,54287700],["2009-06-25",17.2587,17.6196,17.0893,17.5239,57724300],["2009-06-26",17.3618,17.4502,17.1777,17.1998,65126400],["2009-06-29",17.3839,17.7007,17.3471,17.5754,62854900],["2009-06-30",17.6565,17.8554,17.406,17.5091,66452400],["2009-07-01",17.7154,17.8995,17.6491,17.708,54908400],["2009-07-02",17.5018,17.708,17.0966,17.2145,65422200],["2009-07-06",17.0966,17.1482,16.8462,17.0893,49207700],["2009-07-07",17.0009,17.0451,16.5442,16.5958,52842500],["2009-07-08",16.4337,16.7136,16.2053,16.6178,73023400],["2009-07-09",16.6841,16.802,16.4779,16.5295,46981200],["2009-07-10",16.3453,16.6031,16.3158,16.4926,43229200],["2009-07-13",16.5147,17.1556,16.3085,17.1114,67584000],["2009-07-14",17.0893,17.104,16.8388,17.023,45448700],["2009-07-15",17.4944,17.767,17.3545,17.767,67238700],["2009-07-16",17.627,18.0027,17.5754,18.0027,64555100],["2009-07-17",17.9732,18.01,17.7522,17.8922,52860100],["2009-07-20",18.0027,18.069,17.789,18.069,47798000],["2009-07-21",18.1868,18.2899,17.9511,18.2899,52028400],["2009-07-22",18.1942,18.3415,18.0542,18.2678,66192500],["2009-07-23",18.3636,18.9455,18.2973,18.8277,106060500],["2009-07-24",17.3913,17.5975,16.802,17.2734,215135700],["2009-07-27",17.2661,17.2734,16.8683,17.023,80950000],["2009-07-28",16.9346,17.3471,16.8683,17.2882,70288400],["2009-07-29",17.4797,17.6123,17.1924,17.5312,73626900],["2009-07-30",17.8259,17.9953,17.4649,17.5386,67820000],["2009-07-31",17.5091,17.7301,17.3103,17.325,54258200],["2009-08-03",17.546,17.5754,17.3103,17.5533,46902900],["2009-08-04",17.4429,17.5239,17.3324,17.5091,49218300],["2009-08-05",17.5607,17.8627,17.5239,17.5386,53310300],["2009-08-06",17.627,17.6638,17.1408,17.2808,59686000],["2009-08-07",17.4944,17.546,17.3103,17.3544,46169700],["2009-08-10",17.2808,17.3471,17.1629,17.2513,35261900],["2009-08-11",17.1777,17.2366,16.9788,17.0377,33615800],["2009-08-12",17.0377,17.6049,16.9641,17.3324,61972300],["2009-08-13",17.406,17.5681,17.2366,17.3987,38954500],["2009-08-14",17.3987,17.5312,17.3176,17.4502,46330200],["2009-08-17",17.1777,17.3839,17.1114,17.1261,42474400],["2009-08-18",17.252,17.5187,17.2372,17.4669,38878900],["2009-08-19",17.2224,17.5706,17.2224,17.5187,41821300],["2009-08-20",17.4817,17.6817,17.4372,17.5335,39505900],["2009-08-21",17.7261,18.0891,17.6076,18.0817,69011400],["2009-08-24",18.0817,18.3187,17.9854,18.252,54180900],["2009-08-25",18.2224,18.3854,18.1187,18.252,43980300],["2009-08-26",18.215,18.3335,18.0891,18.1854,41079000],["2009-08-27",18.0817,18.3557,18.0002,18.2891,45495600],["2009-08-28",18.5706,18.8817,18.2298,18.2817,55808000],["2009-08-31",18.2002,18.4076,17.9928,18.2595,49592800],["2009-09-01",18.0372,18.3261,17.7039,17.778,62608500],["2009-09-02",17.6446,17.8817,17.615,17.6743,40771300],["2009-09-03",17.7113,17.8817,17.6002,17.8594,34120000],["2009-09-04",17.8446,18.3706,17.8372,18.2372,44999700],["2009-09-08",18.2372,18.4002,18.0817,18.3854,53737100],["2009-09-09",18.3261,18.4817,18.2743,18.3558,49900300],["2009-09-10",18.3706,18.5558,18.2595,18.5187,46256000],["2009-09-11",18.4669,18.6446,18.378,18.415,54303500],["2009-09-14",18.2595,18.5854,18.252,18.5187,42806800],["2009-09-15",18.4965,18.7187,18.415,18.6669,44716600],["2009-09-16",18.7039,18.778,18.4817,18.6669,50055800],["2009-09-17",18.5632,18.8002,18.5632,18.7409,42428800],["2009-09-18",18.8595,18.8743,18.5928,18.7113,68016500],["2009-09-21",18.6002,18.7928,18.5928,18.7409,28878700],["2009-09-22",18.815,19.1261,18.7335,19.0891,61376700],["2009-09-23",19.2002,19.4446,18.9928,19.0446,60599900],["2009-09-24",19.2002,19.3409,19.0076,19.215,56302900],["2009-09-25",19.0298,19.1261,18.9039,18.9261,50158900],["2009-09-28",18.9632,19.378,18.9632,19.1335,44358000],["2009-09-29",19.1928,19.2298,19.0298,19.0743,39050300],["2009-09-30",19.0817,19.2521,18.8002,19.052,63533400],["2009-10-01",18.8224,18.8669,18.3706,18.4298,75958100],["2009-10-02",18.1187,18.5854,18.0965,18.4891,51219700],["2009-10-05",18.5039,18.5632,18.1632,18.252,60804900],["2009-10-06",18.2817,18.6743,18.2669,18.6002,48795300],["2009-10-07",18.5113,18.652,18.4298,18.5928,38472700],["2009-10-08",18.8446,19.1854,18.6817,19.015,60521300],["2009-10-09",18.9409,19.1039,18.8595,18.9261,39520000],["2009-10-12",19.0076,19.178,18.9261,19.052,29145800],["2009-10-13",18.9558,19.215,18.9039,19.1187,37749000],["2009-10-14",19.3632,19.4076,19.1261,19.2298,45365500],["2009-10-15",19.1854,19.7854,19.1854,19.7854,65620100],["2009-10-16",19.5928,19.7261,19.3335,19.6298,56500900],["2009-10-19",19.6224,19.6891,19.4446,19.5261,48143200],["2009-10-20",19.5706,19.6372,19.215,19.5335,54604700],["2009-10-21",19.6002,19.815,19.5484,19.6891,61672700],["2009-10-22",19.6743,19.7928,19.3558,19.6965,61600000],["2009-10-23",21.6299,21.741,20.6521,20.7558,281761000],["2009-10-26",20.8373,21.4965,20.8224,21.2447,124149700],["2009-10-27",21.2817,21.3928,21.0669,21.178,69685800],["2009-10-28",20.9187,21.3113,20.7039,20.7558,73542400],["2009-10-29",20.7928,21.0447,20.6299,20.9039,65225500],["2009-10-30",20.7632,21.0373,20.4891,20.541,73371800],["2009-11-02",20.5187,20.778,20.3039,20.6521,62428900],["2009-11-03",20.4743,20.5484,20.3187,20.3928,50294800],["2009-11-04",20.5113,21.0299,20.4595,20.7854,63898400],["2009-11-05",21.1261,21.2891,20.9484,21.0891,52681700],["2009-11-06",21.0224,21.2076,20.8891,21.1261,38908500],["2009-11-09",21.2002,21.4817,21.1336,21.4743,57518000],["2009-11-10",21.4076,21.6891,21.341,21.4891,65881100],["2009-11-11",21.541,21.7039,21.4965,21.5706,49693400],["2009-11-12",21.4891,21.8447,21.4817,21.7484,55352400],["2009-11-13",21.8299,22.0669,21.7558,21.9484,53037600],["2009-11-16",21.9336,22.0743,21.7558,21.8817,54129500],["2009-11-17",21.9487,22.3207,21.9264,22.3207,75648900],["2009-11-18",22.3207,22.4248,22.1793,22.4025,59431200],["2009-11-19",22.3133,22.3207,22.0975,22.157,51967700],["2009-11-20",22.0677,22.1496,21.8966,22.038,42647100],["2009-11-23",22.2016,22.3281,22.0975,22.276,41832700],["2009-11-24",22.2835,22.3132,22.1347,22.2537,37341400],["2009-11-25",22.1793,22.2165,22.0082,22.1644,32033500],["2009-11-27",21.6585,21.8668,21.3907,21.7403,29357900],["2009-11-30",21.6883,21.9115,21.5767,21.8817,44172000],["2009-12-01",21.9636,22.3579,21.8817,22.3281,49904200],["2009-12-02",22.2463,22.3133,22.0603,22.157,36308600],["2009-12-03",22.2016,22.4695,22.1421,22.1942,43095200],["2009-12-04",22.3579,22.596,22.1942,22.3058,58810700],["2009-12-07",22.157,22.3802,22.0826,22.1644,38082700],["2009-12-08",21.9636,22.1272,21.8594,22.0008,37402200],["2009-12-09",21.9264,22.1793,21.7627,22.1049,44713300],["2009-12-10",22.1049,22.2909,22.0677,22.224,45940200],["2009-12-11",22.2984,22.3207,22.1644,22.2091,43744200],["2009-12-14",22.2537,22.4397,22.2463,22.4025,34651200],["2009-12-15",22.2388,22.4769,22.2314,22.3356,49473200],["2009-12-16",22.3728,22.6257,22.3504,22.3951,55737800],["2009-12-17",22.2835,22.2909,22.0008,22.0231,43691200],["2009-12-18",22.2016,22.6555,22.1719,22.5885,94118000],["2009-12-21",22.6183,22.9457,22.596,22.7076,40129100],["2009-12-22",22.7671,23.0126,22.7225,22.9308,36321000],["2009-12-23",22.849,23.0275,22.8341,23.0052,28362700],["2009-12-24",22.9754,23.0647,22.8861,23.0647,11083900],["2009-12-28",23.0647,23.1986,22.9829,23.1912,25384000],["2009-12-29",23.3251,23.4367,23.2358,23.3549,29716200],["2009-12-30",23.1763,23.2805,22.9159,23.0349,42006200],["2009-12-31",23.0498,23.0573,22.6778,22.6778,31929700],["2010-01-04",22.782,23.1391,22.7597,23.0275,38409100],["2010-01-05",22.9531,23.1391,22.7969,23.0349,49749600],["2010-01-06",22.9754,23.1242,22.7076,22.8936,58182400],["2010-01-07",22.7894,22.8415,22.4621,22.6555,50559700],["2010-01-08",22.529,22.9754,22.4992,22.8117,51197400],["2010-01-11",22.8489,22.8861,22.41,22.5216,68754700],["2010-01-12",22.4323,22.6183,22.2537,22.3728,65912100],["2010-01-13",22.5141,22.7076,22.3281,22.5811,51863500],["2010-01-14",22.5513,23.1391,22.5141,23.0349,63228100],["2010-01-15",23.1242,23.2433,22.8489,22.9606,79913200],["2010-01-19",22.8787,23.2433,22.8266,23.1391,46575700],["2010-01-20",22.9233,23.0201,22.5513,22.7597,54849500],["2010-01-21",22.7745,22.8564,22.3207,22.3281,73086700],["2010-01-22",22.3207,22.4695,21.4576,21.5469,102004600],["2010-01-25",21.7552,22.0677,21.6511,21.8148,63373000],["2010-01-26",21.7255,22.2091,21.6436,21.9487,66639900],["2010-01-27",21.8371,22.1868,21.5915,22.0752,63949500],["2010-01-28",22.2016,22.224,21.4948,21.6957,117513700],["2010-01-29",22.2463,22.2612,20.5797,20.9666,193888500],["2010-02-01",21.1228,21.1898,20.7731,21.1377,85931100],["2010-02-02",21.1079,21.2047,20.9368,21.1749,54413700],["2010-02-03",21.0261,21.4204,20.9219,21.3014,61397900],["2010-02-04",21.1154,21.2046,20.6913,20.7136,77850000],["2010-02-05",20.8326,21.041,20.5127,20.8475,80960100],["2010-02-08",20.8401,20.8922,20.5127,20.6243,52820600],["2010-02-09",20.8103,21.0856,20.6466,20.8401,59195800],["2010-02-10",20.855,21.0112,20.7136,20.8252,48591300],["2010-02-11",20.7806,21.1302,20.6094,20.9219,65993700],["2010-02-12",20.6913,20.8773,20.5201,20.7806,81117200],["2010-02-16",21.0272,21.2066,20.945,21.1917,51935600],["2010-02-17",21.3262,21.4159,21.1992,21.3711,45882900],["2010-02-18",21.3711,21.7,21.3113,21.6551,42856500],["2010-02-19",21.5206,21.6178,21.4458,21.5056,44451800],["2010-02-22",21.558,21.6327,21.4159,21.4757,36707100],["2010-02-23",21.4384,21.5505,20.9973,21.1767,52266200],["2010-02-24",21.3188,21.5206,21.2141,21.401,43165900],["2010-02-25",21.1319,21.4159,20.945,21.3786,48735300],["2010-02-26",21.4159,21.5654,21.3113,21.4309,40370600],["2010-03-01",21.5056,21.7149,21.3262,21.6925,43805400],["2010-03-02",21.7374,21.9018,21.1095,21.2739,93123900],["2010-03-03",21.3113,21.386,21.1917,21.2739,48442100],["2010-03-04",21.2739,21.4159,21.1319,21.401,42890600],["2010-03-05",21.4234,21.4384,21.244,21.3711,56001800],["2010-03-08",21.3188,21.6252,21.3038,21.401,39414500],["2010-03-09",21.3487,21.7598,21.3412,21.5281,50271600],["2010-03-10",21.5729,21.7598,21.5281,21.6551,44891400],["2010-03-11",21.5953,21.8196,21.5654,21.8121,35349700],["2010-03-12",21.9168,21.9616,21.7075,21.8794,31700200],["2010-03-15",21.8121,21.9541,21.685,21.8943,37512000],["2010-03-16",21.9915,22.0438,21.8271,21.9541,36723500],["2010-03-17",22.0513,22.3279,21.9766,22.1485,50385700],["2010-03-18",22.1485,22.2158,22.0513,22.1335,43845200],["2010-03-19",22.2457,22.3503,21.9392,22.1186,81332100],["2010-03-22",22.0513,22.2008,21.9691,22.1261,37718200],["2010-03-23",22.1186,22.3503,21.984,22.3354,42026600],["2010-03-24",22.2158,22.3129,22.1261,22.1634,33987700],["2010-03-25",22.298,22.8511,22.2756,22.4325,73168700],["2010-03-26",22.4923,22.5746,22.1186,22.1709,55595500],["2010-03-29",22.2083,22.2905,22.0887,22.1186,33336000],["2010-03-30",22.1485,22.3204,22.0513,22.2531,34954800],["2010-03-31",22.156,22.2158,21.8046,21.8943,63760000],["2010-04-01",21.9392,22.0812,21.3935,21.7972,74768100],["2010-04-05",21.7747,21.999,21.7,21.8794,34331200],["2010-04-06",21.7897,22.1111,21.6626,21.9168,47366800],["2010-04-07",21.7972,22.0962,21.7822,21.9392,58318800],["2010-04-08",21.9168,22.4101,21.9018,22.3653,63713800],["2010-04-09",22.3877,22.7315,22.3503,22.6792,54752500],["2010-04-12",22.6119,22.7913,22.582,22.6643,37068800],["2010-04-13",22.5372,22.7988,22.5222,22.7614,41374600],["2010-04-14",23.0156,23.1726,22.9184,23.038,68941200],["2010-04-15",23.038,23.1352,22.9558,23.0754,52745400],["2010-04-16",23.0156,23.1576,22.8736,22.9259,88703100],["2010-04-19",23.0006,23.3594,22.9932,23.2025,64970300],["2010-04-20",23.337,23.5015,23.2697,23.4417,52199500],["2010-04-21",23.4192,23.5463,23.3445,23.4192,55343100],["2010-04-22",23.2025,23.5687,23.0978,23.4641,84847600],["2010-04-23",23.2623,23.6061,22.9109,23.1427,126766600],["2010-04-26",23.1726,23.3819,23.0679,23.2548,63649300],["2010-04-27",23.1352,23.3594,22.9857,23.0604,68730900],["2010-04-28",23.1128,23.1726,22.8885,23.1053,64557900],["2010-04-29",23.1202,23.494,22.9259,23.1726,52665200],["2010-04-30",23.2249,23.2324,22.8138,22.8287,63214800],["2010-05-03",22.9259,23.2174,22.8586,23.0679,43989500],["2010-05-04",22.8138,22.8362,22.2382,22.5222,82085600],["2010-05-05",22.2531,22.4923,22.1933,22.3129,66833800],["2010-05-06",22.1186,22.3354,20.8628,21.6626,128613000],["2010-05-07",21.6252,21.6402,20.4218,21.087,173718100],["2010-05-10",21.685,22.0364,21.4608,21.6327,86653300],["2010-05-11",21.4384,22.1634,21.3561,21.5879,63789400],["2010-05-12",21.6626,22.1111,21.6178,22.0065,47146800],["2010-05-13",21.8719,22.2232,21.8121,21.857,45188800],["2010-05-14",21.8271,21.8345,21.4085,21.6252,63334000],["2010-05-17",21.7673,21.8495,21.2664,21.6327,46053300],["2010-05-18",21.6778,21.7754,21.3249,21.475,52690600],["2010-05-19",21.4149,21.5426,20.8668,21.2047,61746700],["2010-05-20",20.7617,20.9044,20.3037,20.3562,87991100],["2010-05-21",19.9958,20.3562,19.8531,20.1535,117596300],["2010-05-24",20.161,20.1685,19.718,19.7255,73711700],["2010-05-25",19.2599,19.7705,19.0572,19.5753,98373600],["2010-05-26",19.6955,19.9808,18.4415,18.7794,176684100],["2010-05-27",19.32,19.7931,19.32,19.5228,136433600],["2010-05-28",19.4026,19.6128,19.2674,19.3726,67496900],["2010-06-01",19.1698,19.7555,19.1623,19.4402,76152400],["2010-06-02",19.5678,19.8832,19.32,19.8682,65718800],["2010-06-03",19.9357,20.2211,19.8306,20.1685,67837000],["2010-06-04",19.5978,19.9508,19.2374,19.3651,89832200],["2010-06-07",19.3876,19.3951,18.9521,18.9896,80456200],["2010-06-08",18.9596,18.9671,18.5091,18.8545,87355000],["2010-06-09",18.9371,19.1623,18.5842,18.6142,87794000],["2010-06-10",18.8695,18.8845,18.6067,18.7719,78930900],["2010-06-11",18.8019,19.3125,18.5992,19.2675,68057700],["2010-06-14",19.4176,19.4927,19.1248,19.1473,50972400],["2010-06-15",19.335,20.0108,19.3275,19.9583,81641500],["2010-06-16",19.8757,19.9583,19.6955,19.763,48698000],["2010-06-17",19.9432,20.0258,19.5528,19.8006,47995500],["2010-06-18",19.8006,19.9207,19.6504,19.8531,52075600],["2010-06-21",20.1084,20.191,19.4402,19.4852,54625300],["2010-06-22",19.6429,19.8606,19.3425,19.35,55985400],["2010-06-23",19.3576,19.3576,18.9371,19.0046,61466200],["2010-06-24",19.1173,19.3125,18.7193,18.7719,85243400],["2010-06-25",18.8094,18.8545,18.2538,18.419,156256700],["2010-06-28",18.404,18.479,18.1111,18.2538,73784800],["2010-06-29",18.1186,18.1712,17.3527,17.5029,119882100],["2010-06-30",17.4954,17.7807,17.2326,17.2776,81050500],["2010-07-01",17.3377,17.5104,17.0674,17.3903,92239400],["2010-07-02",17.5404,17.6305,17.3077,17.4729,62485100],["2010-07-06",17.7957,18.0886,17.7056,17.8858,73592000],["2010-07-07",17.8858,18.2613,17.7282,18.2463,79965300],["2010-07-08",18.4715,18.4865,17.9985,18.3289,50758100],["2010-07-09",18.2688,18.3289,18.1336,18.2237,53806100],["2010-07-12",18.3439,18.6893,18.3364,18.6442,49854200],["2010-07-13",18.877,18.9971,18.6968,18.8695,61928700],["2010-07-14",19.1473,19.2299,18.862,19.1023,72808100],["2010-07-15",19.1473,19.2149,18.7569,19.1548,56934700],["2010-07-16",19.1548,19.2524,18.6818,18.6893,65064800],["2010-07-19",18.7418,18.9971,18.7043,18.9446,38181800],["2010-07-20",18.6668,19.1323,18.5466,19.1323,45530700],["2010-07-21",19.2224,19.2599,18.7569,18.862,73297300],["2010-07-22",19.1548,19.5152,19.1248,19.4026,73016400],["2010-07-23",19.4026,19.5378,18.9596,19.3801,108520100],["2010-07-26",19.4176,19.6729,19.3726,19.5978,67249900],["2010-07-27",19.6279,19.703,19.4927,19.6429,60672100],["2010-07-28",19.5753,19.6654,19.3951,19.4852,69704800],["2010-07-29",19.6204,19.8306,19.2224,19.5453,69446200],["2010-07-30",19.335,19.4026,19.0347,19.3801,83534800],["2010-08-02",19.5152,19.8081,19.335,19.7705,55044600],["2010-08-03",19.6729,19.7856,19.5002,19.6429,56877700],["2010-08-04",19.6354,19.703,19.1023,19.32,78531900],["2010-08-05",19.1398,19.2074,18.9296,19.0497,64922100],["2010-08-06",18.907,19.1924,18.7869,19.1849,55982100],["2010-08-09",19.1849,19.32,19.0497,19.2299,57096500],["2010-08-10",19.0197,19.0272,18.6818,18.8244,87257700],["2010-08-11",18.5316,18.6968,18.4415,18.6668,76746900],["2010-08-12",18.3364,18.5316,18.2913,18.3889,70240500],["2010-08-13",18.2838,18.5241,18.2012,18.3214,45263500],["2010-08-16",18.2913,18.479,18.2463,18.3964,40909700],["2010-08-17",18.6531,18.8418,18.5701,18.6531,52912600],["2010-08-18",18.6305,18.8343,18.4266,18.7361,46818900],["2010-08-19",18.5852,18.6757,18.2757,18.4493,54064600],["2010-08-20",18.3511,18.4191,18.2681,18.2908,49560100],["2010-08-23",18.4493,18.6003,18.2983,18.3285,51643000],["2010-08-24",18.1851,18.3813,18.1171,18.1473,66522500],["2010-08-25",18.1171,18.2832,18.019,18.1926,47404800],["2010-08-26",18.1851,18.2606,17.9586,17.9813,49105300],["2010-08-27",18.0265,18.1322,17.7472,18.0643,60939400],["2010-08-30",17.9209,17.9813,17.8152,17.8454,45453100],["2010-08-31",17.8152,17.9133,17.6038,17.717,66074600],["2010-09-01",17.868,18.0794,17.7699,18.0416,65235900],["2010-09-02",18.0266,18.0794,17.8982,18.0718,48837100],["2010-09-03",18.2983,18.4568,18.2681,18.336,64189100],["2010-09-07",18.1926,18.3436,18.0567,18.0869,51928700],["2010-09-08",18.17,18.2681,17.9209,18.0643,65512400],["2010-09-09",18.2606,18.2757,18.1096,18.1247,46028900],["2010-09-10",18.102,18.1398,17.9586,18.0039,58284300],["2010-09-13",18.2681,19.0909,18.1851,18.955,114680400],["2010-09-14",18.9022,19.1362,18.789,18.8947,87160400],["2010-09-15",18.9475,19.0381,18.8116,18.9626,56201900],["2010-09-16",18.9173,19.1513,18.9098,19.1211,44548300],["2010-09-17",19.174,19.2721,18.9324,19.0381,70341600],["2010-09-20",19.0834,19.2646,18.9551,19.1966,49838700],["2010-09-21",19.1891,19.1891,18.9324,18.9853,52675700],["2010-09-22",18.789,18.8494,18.3889,18.5776,94299400],["2010-09-23",18.5021,18.5625,18.3889,18.4417,46201800],["2010-09-24",18.6002,18.721,18.555,18.7059,51948800],["2010-09-27",18.7588,18.8645,18.5625,18.6682,43603300],["2010-09-28",18.721,18.7965,18.3813,18.6304,56041200],["2010-09-29",18.5927,18.6154,18.4191,18.4946,44318900],["2010-09-30",18.5776,18.7437,18.3889,18.487,61262700],["2010-10-01",18.6984,18.7361,18.3436,18.404,62672300],["2010-10-04",18.0869,18.1096,17.9511,18.0492,98143400],["2010-10-05",18.1624,18.4568,18.0492,18.3813,78152900],["2010-10-06",18.3587,18.5248,18.2153,18.4417,50489700],["2010-10-07",18.5852,18.6833,18.3285,18.5172,50096100],["2010-10-08",18.5852,18.6078,18.3964,18.5474,41327800],["2010-10-11",18.6758,18.6758,18.4946,18.5625,27587800],["2010-10-12",18.6078,18.8192,18.4417,18.7437,50141500],["2010-10-13",18.8871,19.2796,18.789,19.1287,75336500],["2010-10-14",19.0909,19.1287,18.872,19.0456,51949100],["2010-10-15",19.1438,19.2872,19.0456,19.2797,68954800],["2010-10-18",19.3174,19.5892,19.2117,19.491,48330500],["2010-10-19",19.0758,19.1513,18.8343,18.9475,66150900],["2010-10-20",19.0683,19.174,18.9475,19.106,56283600],["2010-10-21",19.174,19.2796,18.9098,19.1891,50032400],["2010-10-22",19.2646,19.2797,19.0758,19.1589,25837900],["2010-10-25",19.0532,19.1362,19.0003,19.0154,50912400],["2010-10-26",18.9626,19.6042,18.9173,19.5514,69304200],["2010-10-27",19.4684,19.7099,19.34,19.6646,64805500],["2010-10-28",19.7854,19.9137,19.5665,19.8383,80730300],["2010-10-29",20.495,20.5327,19.9892,20.1327,114193200],["2010-11-01",20.2912,20.5478,20.1553,20.344,61912100],["2010-11-02",20.4271,20.6988,20.3969,20.6762,54402100],["2010-11-03",20.729,20.7517,20.3516,20.4044,110255300],["2010-11-04",20.6913,20.7064,20.3893,20.4875,93599300],["2010-11-05",20.5101,20.5252,20.027,20.2685,110953700],["2010-11-08",20.1402,21.7934,20.0647,20.2383,71670800],["2010-11-09",20.2383,20.4648,20.1629,20.344,58538600],["2010-11-10",20.3893,20.4422,20.2384,20.3365,52277300],["2010-11-11",20.1402,20.1704,19.8383,20.1402,62073100],["2010-11-12",19.9817,20.0194,19.7024,19.8307,64962200],["2010-11-15",19.876,20.0043,19.7552,19.7779,51794600],["2010-11-16",19.7779,19.7779,19.4817,19.6032,65339200],["2010-11-17",19.6715,19.6791,19.4057,19.4209,58299700],["2010-11-18",19.5272,19.8082,19.4513,19.626,59514000],["2010-11-19",19.5956,19.6184,19.4437,19.512,52423200],["2010-11-22",19.4817,19.55,19.3222,19.5424,53350500],["2010-11-23",19.4209,19.4437,19.0563,19.0791,69742500],["2010-11-24",19.1399,19.3374,19.1095,19.269,56825900],["2010-11-26",19.1475,19.2994,19.1171,19.1779,21356500],["2010-11-29",19.1323,19.307,18.9348,19.2234,56603600],["2010-11-30",19.0259,19.3449,18.988,19.1854,75282100],["2010-12-01",19.4209,19.9374,19.4133,19.7779,74123500],["2010-12-02",19.9298,20.4918,19.8994,20.4235,91759200],["2010-12-03",20.3627,20.5526,20.3399,20.5222,52622000],["2010-12-06",20.4538,20.4918,20.3247,20.3855,36264200],["2010-12-07",20.5678,20.6057,20.3931,20.4083,57860500],["2010-12-08",20.3779,20.6893,20.3551,20.6817,41666800],["2010-12-09",20.7197,20.7652,20.5146,20.5678,47148300],["2010-12-10",20.6513,20.8108,20.5906,20.7652,37625800],["2010-12-13",20.7121,20.8488,20.6361,20.6969,47943900],["2010-12-14",20.7425,21.0766,20.7045,20.9779,64070500],["2010-12-15",20.9096,21.2589,20.9096,21.1526,69634200],["2010-12-16",21.0842,21.2589,21.0083,21.2589,57680200],["2010-12-17",21.2058,21.3349,21.0766,21.1906,87456500],["2010-12-20",21.2286,21.2589,21.0235,21.1222,52811000],["2010-12-21",21.1526,21.3729,21.0842,21.3197,38153000],["2010-12-22",21.2741,21.5703,21.2513,21.4108,42252300],["2010-12-23",21.2437,21.5096,21.2361,21.4944,24902500],["2010-12-27",21.3577,21.4184,21.1754,21.3197,21652800],["2010-12-28",21.2437,21.3956,21.2361,21.2741,23042200],["2010-12-29",21.221,21.3577,21.1754,21.2437,19502500],["2010-12-30",21.2058,21.2665,21.0994,21.1526,20786100],["2010-12-31",21.1146,21.2058,20.9855,21.1982,24752000],["2011-01-03",21.3045,21.4032,21.2058,21.2513,53443800],["2011-01-04",21.221,21.3956,21.1526,21.3349,54405600],["2011-01-05",21.1906,21.2741,21.0918,21.2665,58998700],["2011-01-06",21.2969,21.9121,21.1602,21.8893,88026300],["2011-01-07",21.7526,21.8286,21.4564,21.7222,73762000],["2011-01-10",21.464,21.5703,21.2969,21.4336,57573600],["2011-01-11",21.4184,21.4564,21.3045,21.3501,50298900],["2011-01-12",21.3577,21.7146,21.3197,21.6843,52631100],["2011-01-13",21.5172,21.5627,21.2741,21.4108,67077600],["2011-01-14",21.3273,21.5551,21.1982,21.4944,62688400],["2011-01-18",21.3881,21.8286,21.3729,21.7678,53322700],["2011-01-19",21.6159,21.783,21.4716,21.6235,50005900],["2011-01-20",21.6463,21.6843,21.3653,21.5324,58613600],["2011-01-21",21.5703,21.5931,21.2817,21.2817,58080300],["2011-01-24",21.2817,21.6919,21.2589,21.5551,52047800],["2011-01-25",21.3729,21.6083,21.3577,21.6083,42436600],["2011-01-26",21.6539,22.0184,21.6463,21.8589,74628800],["2011-01-27",21.8362,22.3754,21.6387,21.9273,146938600],["2011-01-28",21.9501,21.9729,20.8488,21.0767,141249400],["2011-01-31",21.0918,21.1906,20.826,21.0615,65029000],["2011-02-01",21.1146,21.3121,20.9703,21.2589,62810700],["2011-02-02",21.2134,21.3501,21.1754,21.221,45824000],["2011-02-03",21.2437,21.2437,20.9171,21.0007,60340100],["2011-02-04",21.0387,21.145,20.8944,21.0918,40412200],["2011-02-07",21.1146,21.5248,21.107,21.4184,68980900],["2011-02-08",21.3425,21.5248,21.3045,21.4792,34904200],["2011-02-09",21.4108,21.464,21.1982,21.2437,52905100],["2011-02-10",21.2134,21.221,20.7273,20.8868,76672400],["2011-02-11",21.0842,21.1222,20.5602,20.6969,83939700],["2011-02-14",20.6665,20.7121,20.469,20.6817,56766200],["2011-02-15",20.6588,20.8803,20.59,20.5977,44116500],["2011-02-16",20.6664,20.6817,20.3226,20.6435,70817900],["2011-02-17",20.6053,20.9109,20.5595,20.7887,57207300],["2011-02-18",20.7275,20.7887,20.6206,20.6741,68667800],["2011-02-22",20.4601,20.7046,20.2615,20.315,60889000],["2011-02-23",20.2691,20.5213,20.1927,20.315,60234100],["2011-02-24",20.3532,20.6741,20.2462,20.4525,64494200],["2011-02-25",20.5595,20.59,20.2462,20.2844,53006300],["2011-02-28",20.3914,20.5213,20.2539,20.3073,51379900],["2011-03-01",20.3226,20.4601,19.9788,19.9864,60055000],["2011-03-02",19.9482,20.1469,19.8948,19.9253,48658200],["2011-03-03",20.0629,20.1698,20.0017,20.017,68271500],["2011-03-04",20.0323,20.0476,19.7114,19.826,70437200],["2011-03-07",19.9635,20.0705,19.5204,19.6503,64980400],["2011-03-08",19.6885,19.8795,19.5968,19.7954,50549800],["2011-03-09",19.719,19.8489,19.6044,19.7802,39789100],["2011-03-10",19.5739,19.6426,19.3676,19.4134,66549500],["2011-03-11",19.4134,19.7496,19.3752,19.6197,49905800],["2011-03-14",19.4746,19.6808,19.3676,19.6274,54473400],["2011-03-15",19.1613,19.4593,19.1002,19.3982,76067300],["2011-03-16",19.2683,19.3141,18.8557,18.9398,100725400],["2011-03-17",19.146,19.2683,18.9092,18.9321,62497000],["2011-03-18",19.146,19.2377,18.9474,18.9474,85486700],["2011-03-21",19.2377,19.5433,19.2148,19.3523,46878100],["2011-03-22",19.3294,19.4516,19.2759,19.3294,30895600],["2011-03-23",19.2759,19.5662,19.2377,19.5128,43969000],["2011-03-24",19.5586,19.7649,19.4822,19.719,38696700],["2011-03-25",19.8107,19.826,19.551,19.5739,57029800],["2011-03-28",19.6044,19.6503,19.3905,19.4134,48973200],["2011-03-29",19.36,19.4975,19.3294,19.4746,40763500],["2011-03-30",19.5586,19.6503,19.4822,19.5662,41999300],["2011-03-31",19.5586,19.6197,19.36,19.3982,63233700],["2011-04-01",19.5051,19.5051,19.337,19.4669,63114200],["2011-04-04",19.444,19.6044,19.4134,19.5204,35433700],["2011-04-05",19.7267,20.0017,19.6656,19.6961,73651100],["2011-04-06",19.8489,20.1011,19.7572,19.9788,65581400],["2011-04-07",20.0094,20.0629,19.8413,20.017,46134700],["2011-04-08",19.9941,20.0781,19.8337,19.9177,39887600],["2011-04-11",20.0094,20.0552,19.7114,19.8489,34286300],["2011-04-12",19.7343,19.7496,19.5204,19.5892,36920400],["2011-04-13",19.5968,19.7649,19.528,19.5815,38144700],["2011-04-14",19.4211,19.4364,19.169,19.4211,55239900],["2011-04-15",19.4516,19.528,19.2377,19.3829,65080400],["2011-04-18",19.1766,19.3141,18.8863,19.1613,58045100],["2011-04-19",19.1002,19.2301,19.0009,19.2148,38892400],["2011-04-20",19.5128,19.8642,19.4898,19.6808,61608600],["2011-04-21",19.7038,19.7802,19.3752,19.4975,46892300],["2011-04-25",19.528,19.5739,19.36,19.5662,33525100],["2011-04-26",19.6656,20.2004,19.6121,20.0094,69200000],["2011-04-27",20.0934,20.1622,19.9635,20.1545,52689000],["2011-04-28",20.2157,20.5289,20.1698,20.4067,80200000],["2011-04-29",20.2844,20.3532,19.3752,19.8031,319317900],["2011-05-02",19.8184,19.8642,19.4669,19.6044,89825600],["2011-05-03",19.5586,19.7496,19.4746,19.719,71892900],["2011-05-04",19.7496,20.0552,19.7038,19.9101,73292300],["2011-05-05",19.9024,19.9253,19.6197,19.7038,55600000],["2011-05-06",19.9177,20.0323,19.6732,19.7649,55993000],["2011-05-09",19.7114,19.8336,19.6121,19.7343,38696400],["2011-05-10",19.3905,19.7496,19.2912,19.6121,120798700],["2011-05-11",19.5968,19.6045,19.2606,19.3752,78600000],["2011-05-12",19.3676,19.3982,19.1766,19.3447,77400000],["2011-05-13",19.3141,19.3447,19.062,19.1231,66812300],["2011-05-16",19.0696,19.1537,18.7182,18.7717,91350900],["2011-05-17",18.764,18.9947,18.664,18.8563,82882100],["2011-05-18",18.864,19.0254,18.6486,18.987,53931100],["2011-05-19",19.11,19.1331,18.8409,19.0101,37783600],["2011-05-20",19.0101,19.1254,18.7947,18.8332,45451500],["2011-05-23",18.6179,18.6486,18.4795,18.5871,52692500],["2011-05-24",18.6102,18.6794,18.4871,18.5717,47691800],["2011-05-25",18.5871,18.6948,18.5794,18.6025,34904200],["2011-05-26",18.7255,19.2485,18.7025,18.9716,78016600],["2011-05-27",18.9793,19.1485,18.9562,19.0408,50251000],["2011-05-31",19.1946,19.2715,18.9947,19.2331,60196300],["2011-06-01",19.2177,19.3023,18.7409,18.7871,74033500],["2011-06-02",18.8332,18.9562,18.5948,18.6256,51487800],["2011-06-03",18.4948,18.564,18.3333,18.3872,60697700],["2011-06-06",18.3718,18.6486,18.2795,18.4641,54778700],["2011-06-07",18.5256,18.5871,18.3795,18.5025,41112600],["2011-06-08",18.3795,18.4718,18.3487,18.4102,42205000],["2011-06-09",18.4641,18.4871,18.318,18.4256,42878700],["2011-06-10",18.4718,18.4718,18.218,18.2334,49327200],["2011-06-13",18.2949,18.6025,18.2257,18.4871,47572500],["2011-06-14",18.6871,18.8024,18.6025,18.6256,42894500],["2011-06-15",18.4564,18.4641,18.2026,18.2564,49410200],["2011-06-16",18.2641,18.5333,18.1872,18.4564,57184100],["2011-06-17",18.6256,18.6871,18.441,18.6563,83320400],["2011-06-20",18.5871,18.9639,18.5794,18.8178,54338400],["2011-06-21",18.8563,19.1177,18.764,19.0408,49708700],["2011-06-22",18.9178,19.0793,18.9101,18.9562,44287300],["2011-06-23",18.7947,18.9562,18.6102,18.9409,59470400],["2011-06-24",18.8486,18.8716,18.6025,18.6871,101387200],["2011-06-27",18.6332,19.5791,18.6332,19.3792,92044200],["2011-06-28",19.4561,19.9329,19.3484,19.8406,81032100],["2011-06-29",19.7714,19.7714,19.5022,19.7022,66051000],["2011-06-30",19.7945,19.9944,19.733,19.9944,52535400],["2011-07-01",19.9406,20.1252,19.8714,20.0098,52906200],["2011-07-05",20.0713,20.1098,19.9175,20.0175,37805300],["2011-07-06",19.9713,20.279,19.9637,20.2482,48744200],["2011-07-07",20.3712,20.6711,20.2713,20.5865,51946500],["2011-07-08",20.4097,20.748,20.3866,20.7019,58320700],["2011-07-11",20.4712,20.6096,20.3712,20.4789,43999800],["2011-07-12",20.4174,20.6019,20.2559,20.4097,47319300],["2011-07-13",20.4558,20.7327,20.3866,20.4789,40861800],["2011-07-14",20.4712,20.7711,20.2713,20.3558,46382300],["2011-07-15",20.3558,20.7096,20.3558,20.5942,49132400],["2011-07-18",20.4789,20.6865,20.1944,20.4481,44501900],["2011-07-19",20.6173,21.2556,20.5942,21.1787,86730600],["2011-07-20",20.9787,21.0326,20.748,20.8096,49795400],["2011-07-21",20.7942,21.0018,20.4943,20.8403,81737400],["2011-07-22",20.6558,21.1864,20.5173,21.171,76380600],["2011-07-25",20.9634,21.6017,20.9095,21.4632,108482400],["2011-07-26",21.394,21.6478,21.3633,21.594,74636500],["2011-07-27",21.4402,21.5248,20.9172,21.0172,71488700],["2011-07-28",20.9864,21.5863,20.9249,21.3171,83761400],["2011-07-29",21.1633,21.3094,20.9634,21.071,104394800],["2011-08-01",21.1556,21.294,20.5712,20.9711,61838400],["2011-08-02",20.748,21.1095,20.5789,20.6096,63883100],["2011-08-03",20.6327,20.7634,20.3635,20.7019,64581200],["2011-08-04",20.402,20.6635,19.9406,19.9483,92949500],["2011-08-05",19.9713,20.0713,19.4023,19.7483,112071700],["2011-08-08",19.2408,19.6868,18.7563,18.8255,134257200],["2011-08-09",19.0024,19.7022,18.4794,19.6714,126268900],["2011-08-10",19.1869,19.2946,18.5333,18.6102,127819900],["2011-08-11",18.8409,19.5176,18.764,19.3715,90690100],["2011-08-12",19.3254,19.4869,18.9562,19.3023,64787100],["2011-08-15",19.41,19.6714,19.3407,19.6176,56529400],["2011-08-16",19.517,19.8033,19.3854,19.6176,54251500],["2011-08-17",19.5402,19.8885,19.2926,19.5402,50923700],["2011-08-18",19.014,19.4164,18.5961,19.0914,105714200],["2011-08-19",18.8902,19.0527,18.5032,18.6116,77397900],["2011-08-22",18.8979,18.9521,18.4104,18.5574,54721000],["2011-08-23",18.5961,19.1533,18.5961,19.1301,59670600],["2011-08-24",19.0759,19.2926,18.8979,19.2694,45329700],["2011-08-25",19.4087,19.4706,18.9598,19.014,48192000],["2011-08-26",18.9675,19.6099,18.8979,19.5402,71957000],["2011-08-29",19.7569,20.0123,19.6331,19.9968,38863200],["2011-08-30",19.9117,20.4534,19.8884,20.2986,57341400],["2011-08-31",20.345,20.6701,20.3218,20.5849,59300800],["2011-09-01",20.4766,20.7861,20.2831,20.2831,60510800],["2011-09-02",19.9504,20.1206,19.8575,19.9658,43894400],["2011-09-06",19.5015,19.8033,19.4319,19.7414,54929300],["2011-09-07",19.8807,20.1206,19.7879,20.1206,41961000],["2011-09-08",20.1206,20.6314,20.0819,20.2909,65811900],["2011-09-09",20.1206,20.2599,19.7337,19.9194,64529200],["2011-09-12",19.6872,20.0664,19.5557,20.0355,55046100],["2011-09-13",20.0587,20.2676,19.9736,20.1516,48792300],["2011-09-14",20.2522,20.7397,20.0355,20.5075,66739200],["2011-09-15",20.6855,20.9177,20.3605,20.8867,67808300],["2011-09-16",20.9332,21.1034,20.7629,20.9873,89681500],["2011-09-19",20.7397,21.1344,20.5849,21.057,52324900],["2011-09-20",21.1344,21.2814,20.8403,20.879,49211900],["2011-09-21",20.9332,20.9409,20.0974,20.1129,72750700],["2011-09-22",19.5789,19.8498,19.0372,19.3932,96278300],["2011-09-23",19.2694,19.4628,19.1068,19.3932,64768100],["2011-09-26",19.4938,19.7491,19.1378,19.6872,51057600],["2011-09-27",19.8575,20.0587,19.695,19.8652,55620700],["2011-09-28",20.0664,20.4069,19.7414,19.7956,60736200],["2011-09-29",20.1051,20.2522,19.4164,19.695,63407300],["2011-09-30",19.5015,19.7337,19.2539,19.2616,54060500],["2011-10-03",19.13,19.6098,18.9753,18.983,64592500],["2011-10-04",18.805,19.6485,18.7741,19.6099,83485400],["2011-10-05",19.6718,20.2444,19.4706,20.0355,94061300],["2011-10-06",20.0432,20.4302,19.8884,20.3837,55111400],["2011-10-07",20.3837,20.5153,20.2754,20.3141,52741600],["2011-10-10",20.5695,20.8713,20.4843,20.8481,41815300],["2011-10-11",20.7861,20.9487,20.6778,20.8945,38826200],["2011-10-12",21.0338,21.1344,20.8171,20.8635,52489800],["2011-10-13",20.7088,21.0493,20.6004,21.0338,43823500],["2011-10-14",21.1344,21.2814,20.91,21.1034,50947700],["2011-10-17",20.9796,21.2195,20.7784,20.879,39453300],["2011-10-18",20.848,21.204,20.7397,21.1344,52487900],["2011-10-19",21.1808,21.2582,20.9022,20.9951,42880000],["2011-10-20",21.0957,21.1576,20.4302,20.9254,76300200],["2011-10-21",21.0106,21.0415,20.7397,21.0183,76620600],["2011-10-24",20.9409,21.204,20.9254,21.0415,56897800],["2011-10-25",20.9564,21.0725,20.6778,20.7474,53554600],["2011-10-26",20.9177,20.9409,20.198,20.5772,63029900],["2011-10-27",20.9951,21.204,20.6236,21.0879,74512400],["2011-10-28",21.0028,21.0415,20.732,20.879,57712100],["2011-10-31",20.7088,20.8945,20.6004,20.6081,46799000],["2011-11-01",20.2676,20.3682,20.0123,20.1129,61182600],["2011-11-02",20.198,20.2754,19.8885,20.1283,53533100],["2011-11-03",20.3063,20.5772,20.1051,20.5308,65836100],["2011-11-04",20.4147,20.4302,20.1206,20.3141,36549200],["2011-11-07",20.2831,20.7552,20.2212,20.7397,42589700],["2011-11-08",20.9022,21.0493,20.6546,21.0183,47822500],["2011-11-09",20.5772,20.701,20.167,20.2754,62950900],["2011-11-10",20.4843,20.5075,20.2135,20.3373,32514400],["2011-11-11",20.5695,20.9564,20.5617,20.8248,37903000],["2011-11-14",20.8016,20.8945,20.6236,20.7088,34199200],["2011-11-15",20.7087,21.005,20.584,20.8491,43874200],["2011-11-16",20.6386,20.6698,20.3033,20.3267,53262800],["2011-11-17",20.2799,20.3033,19.8355,19.9135,70977500],["2011-11-18",19.8667,19.8823,19.6094,19.7263,47626200],["2011-11-21",19.6796,19.6874,19.4145,19.4924,61882500],["2011-11-22",19.4067,19.4612,19.2195,19.3287,49204500],["2011-11-23",19.1883,19.3287,19.0792,19.0792,49099700],["2011-11-25",19.009,19.2351,18.9466,18.9466,26164600],["2011-11-28",19.4456,19.469,19.2507,19.3911,46766700],["2011-11-29",19.3521,19.5236,19.2975,19.3677,40917100],["2011-11-30",19.7809,19.9524,19.6016,19.9446,81350900],["2011-12-01",19.9291,19.9836,19.6484,19.7107,48545400],["2011-12-02",19.9524,19.9758,19.6172,19.664,52293800],["2011-12-05",20.1006,20.1162,19.8823,20.0382,56818400],["2011-12-06",20.124,20.1708,19.968,20.007,46175300],["2011-12-07",20.0148,20.085,19.7575,19.9602,62667000],["2011-12-08",19.8667,20.0538,19.7809,19.8043,60522200],["2011-12-09",19.8979,20.1708,19.8823,20.0382,53788500],["2011-12-12",19.8121,19.9368,19.7185,19.8901,38945900],["2011-12-13",20.0772,20.3501,19.9992,20.085,54581100],["2011-12-14",20.0538,20.163,19.9369,19.9525,47926400],["2011-12-15",20.0538,20.1786,19.9135,19.9291,46213900],["2011-12-16",20.0148,20.4047,19.9836,20.2721,101408100],["2011-12-19",20.2877,20.3657,19.8511,19.9057,52258300],["2011-12-20",20.163,20.3501,20.124,20.2955,60767600],["2011-12-21",20.2799,20.4203,19.8355,20.085,64132500],["2011-12-22",20.1318,20.163,19.8667,20.124,35794100],["2011-12-23",20.2019,20.3033,20.0616,20.2955,23205800],["2011-12-27",20.2409,20.3813,20.2175,20.3033,21287200],["2011-12-28",20.3579,20.3891,20.085,20.1318,29822500],["2011-12-29",20.2331,20.3111,20.163,20.2877,22616900],["2011-12-30",20.2721,20.3657,20.2019,20.2409,27395700],["2012-01-03",20.7009,21.0206,20.5762,20.8725,64731500],["2012-01-04",20.9115,21.4183,20.8803,21.3637,80516100],["2012-01-05",21.3481,21.621,21.2779,21.582,56081400],["2012-01-06",21.4651,21.9797,21.4651,21.9173,99455500],["2012-01-09",21.8705,21.9095,21.6132,21.6288,59706800],["2012-01-10",21.7769,21.9485,21.6366,21.7068,60014400],["2012-01-11",21.3871,21.8159,21.3403,21.6132,65582400],["2012-01-12",21.7301,21.8471,21.5586,21.8315,49370800],["2012-01-13",21.7769,22.0264,21.6678,22.0264,60196100],["2012-01-17",22.1434,22.3383,21.9641,22.0342,72395300],["2012-01-18",22.0732,22.1434,21.8081,22.0108,64860600],["2012-01-19",21.9563,22.1746,21.8549,21.9251,74053500],["2012-01-20",22.4709,23.1882,22.4163,23.1648,165902900],["2012-01-23",23.04,23.3519,22.8841,23.1804,76078100],["2012-01-24",22.9777,23.0556,22.7516,22.8763,51703300],["2012-01-25",22.6658,23.118,22.6658,23.0478,59231700],["2012-01-26",23.0868,23.157,22.9231,23.0011,49102800],["2012-01-27",22.9621,23.0245,22.7438,22.7905,44187700],["2012-01-30",22.5878,23.0946,22.4787,23.0868,51114800],["2012-01-31",23.1258,23.157,22.7905,23.0245,50572400],["2012-02-01",23.2272,23.4299,23.2038,23.3051,67409900],["2012-02-02",23.3129,23.5235,23.1648,23.3519,52223300],["2012-02-03",23.5001,23.7028,23.4611,23.578,41838500],["2012-02-06",23.4221,23.5624,23.3675,23.5468,28039700],["2012-02-07",23.5079,23.773,23.4299,23.6638,39242400],["2012-02-08",23.5936,23.9133,23.5624,23.9055,49659100],["2012-02-09",23.9211,24.0147,23.7652,23.9913,50481600],["2012-02-10",23.8899,24.0147,23.6716,23.7808,44605300],["2012-02-13",23.8821,23.9913,23.7262,23.8431,33319800],["2012-02-14",23.8039,23.9059,23.4272,23.7411,59644000],["2012-02-15",23.8039,23.851,23.5684,23.5841,43311300],["2012-02-16",23.7882,24.7614,23.7803,24.5573,94705100],["2012-02-17",24.4867,24.5809,24.2905,24.5259,70036500],["2012-02-21",24.471,24.8085,24.4474,24.6751,50829900],["2012-02-22",24.6829,24.8634,24.471,24.5416,49253200],["2012-02-23",24.4867,24.7928,24.3297,24.6201,35034700],["2012-02-24",24.7064,24.7221,24.5181,24.7064,35575400],["2012-02-27",24.5181,24.7221,24.4082,24.6044,34568400],["2012-02-28",24.6515,25.0596,24.628,25.0125,45230600],["2012-02-29",25.0282,25.1146,24.8085,24.9105,59323600],["2012-03-01",25.0596,25.4206,24.9968,25.3422,77344100],["2012-03-02",25.3579,25.4599,25.1146,25.1773,47314200],["2012-03-05",25.1224,25.1538,24.8163,24.9576,45240000],["2012-03-06",24.7535,25.0989,24.7143,24.7692,51932900],["2012-03-07",24.8556,25.0518,24.7457,24.989,34340400],["2012-03-08",25.146,25.2794,25.0361,25.1224,36747400],["2012-03-09",25.193,25.2401,25.0518,25.1067,34628400],["2012-03-12",25.091,25.2715,24.9733,25.1459,34073600],["2012-03-13",25.3029,25.6561,25.2323,25.6404,48951700],["2012-03-14",25.5305,25.8052,25.4991,25.7189,41986900],["2012-03-15",25.7346,25.8523,25.5698,25.7817,49068300],["2012-03-16",25.8287,25.8601,25.507,25.5854,65626400],["2012-03-19",25.5384,25.5933,25.2323,25.2715,44789200],["2012-03-20",25.193,25.2323,24.9105,25.1067,41566800],["2012-03-21",25.0832,25.2323,24.9733,25.0439,37928600],["2012-03-22",24.9654,25.1852,24.9497,25.1146,31749500],["2012-03-23",25.193,25.2009,24.8948,25.1224,35912200],["2012-03-26",25.2637,25.5933,25.2323,25.5776,36758300],["2012-03-27",25.6247,25.6639,25.4285,25.5227,36274900],["2012-03-28",25.5227,25.6639,25.1459,25.2637,41344800],["2012-03-29",25.1617,25.2637,24.9654,25.2087,37038500],["2012-03-30",25.4285,25.4363,25.1459,25.3186,31749400],["2012-04-02",25.2872,25.4756,25.0753,25.3422,35853600],["2012-04-03",25.2401,25.2637,24.8477,25.0675,42752100],["2012-04-04",24.8477,24.8713,24.369,24.4945,49455900],["2012-04-05",24.4474,24.8242,24.369,24.7378,50368600],["2012-04-09",24.5024,24.6437,24.3062,24.4082,31056400],["2012-04-10",24.3768,24.4788,23.7803,23.9138,54131300],["2012-04-11",23.8824,23.9609,23.7254,23.8196,43014000],["2012-04-12",23.9216,24.3611,23.8745,24.314,38304000],["2012-04-13",24.2434,24.4553,24.11,24.1806,39749200],["2012-04-16",24.3219,24.4788,24.1492,24.3925,38124800],["2012-04-17",24.5416,24.8085,24.4867,24.6751,34361500],["2012-04-18",24.5495,24.573,24.3611,24.4396,40552900],["2012-04-19",24.4318,24.8634,24.2826,24.3376,54781200],["2012-04-20",25.2323,25.8131,25.1538,25.4442,106045000],["2012-04-23",25.3579,25.507,25.1381,25.2087,61398200],["2012-04-24",25.2794,25.5227,24.9811,25.0518,40871100],["2012-04-25",25.0518,25.3657,25.0125,25.2715,62495500],["2012-04-26",25.2087,25.2951,25.0518,25.2009,40308100],["2012-04-27",25.2087,25.2872,25.0204,25.0989,41419100],["2012-04-30",25.0989,25.2009,25.0518,25.1302,35697200],["2012-05-01",25.1538,25.3814,25.0753,25.1224,43832300],["2012-05-02",24.9968,25.0596,24.832,24.9576,37385300],["2012-05-03",25.0204,25.0361,24.8085,24.9262,31501300],["2012-05-04",24.6829,24.7771,24.2669,24.314,57927200],["2012-05-07",24.0943,24.2198,23.9922,24.055,48641400],["2012-05-08",23.9216,24.1571,23.6783,23.9373,46328300],["2012-05-09",23.694,24.1963,23.6234,24.1414,50309300],["2012-05-10",24.2199,24.3454,23.8981,24.1257,43839200],["2012-05-11",24.0864,24.7535,24.0864,24.4553,43459300],["2012-05-14",24.1885,24.3611,24.0472,24.0786,40528900],["2012-05-15",24.205,24.3314,23.8179,23.8653,61822800],["2012-05-16",23.9443,23.9522,23.494,23.6204,60083700],["2012-05-17",23.6915,23.8653,23.4703,23.4782,48484000],["2012-05-18",23.5335,23.5493,23.0437,23.1227,56205300],["2012-05-21",22.9884,23.5335,22.9568,23.5019,38787900],["2012-05-22",23.4545,23.6046,23.3044,23.5098,39504900],["2012-05-23",23.1859,23.2254,22.625,22.9963,65171000],["2012-05-24",23.0358,23.1464,22.7198,22.9647,52575000],["2012-05-25",23.0674,23.1938,22.9173,22.9568,29507200],["2012-05-29",23.2096,23.4782,23.0832,23.3518,37758800],["2012-05-30",23.1859,23.2886,23.0042,23.178,41585500],["2012-05-31",23.1464,23.2412,22.862,23.0595,39134000],["2012-06-01",22.7198,22.8778,22.467,22.4749,56634300],["2012-06-04",22.6092,22.7356,22.3722,22.5539,47926300],["2012-06-05",22.5223,22.7119,22.4275,22.5223,45715400],["2012-06-06",22.8146,23.2017,22.7593,23.1859,46860500],["2012-06-07",23.415,23.4624,23.0437,23.0911,37792800],["2012-06-08",23.0753,23.4466,22.9489,23.4229,42551100],["2012-06-11",23.4861,23.5493,22.7672,22.8304,46361900],["2012-06-12",22.9884,23.1464,22.783,23.1385,35337900],["2012-06-13",23.0832,23.257,22.9489,23.0121,32984600],["2012-06-14",23.1701,23.2728,22.8146,23.178,39458900],["2012-06-15",23.3755,23.7626,23.2965,23.7152,62314400],["2012-06-18",23.6915,23.7231,23.4703,23.573,58679900],["2012-06-19",23.8495,24.5763,23.7389,24.2524,75725800],["2012-06-20",24.4341,24.5289,24.205,24.4341,36257100],["2012-06-21",24.4578,24.6,23.7468,23.81,48456600],["2012-06-22",23.9364,24.2761,23.7231,24.2524,45098100],["2012-06-25",23.9364,23.9522,23.3992,23.5967,42217200],["2012-06-26",23.6994,23.9127,23.652,23.7152,38421300],["2012-06-27",23.8495,24.0944,23.7231,23.8337,33781700],["2012-06-28",23.6836,23.7389,23.2412,23.6283,45328400],["2012-06-29",24.0549,24.2445,23.81,24.1655,55227200],["2012-07-02",24.1892,24.1892,23.8653,24.1418,30589100],["2012-07-03",23.8811,24.2998,23.8337,24.2998,20938100],["2012-07-05",24.1655,24.3156,23.9996,24.2524,28801900],["2012-07-06",24.1813,24.2524,23.6599,23.8495,38294800],["2012-07-09",23.7942,23.8811,23.5256,23.6994,30680800],["2012-07-10",23.7626,23.8732,23.3123,23.494,37534100],["2012-07-11",23.4703,23.494,22.9963,23.1464,39184900],["2012-07-12",23.0279,23.0516,22.546,22.6171,63523600],["2012-07-13",22.7198,23.2886,22.6882,23.2175,39085000],["2012-07-16",23.2886,23.3281,22.941,23.257,27900600],["2012-07-17",23.415,23.5888,23.0674,23.4308,33771300],["2012-07-18",23.3834,24.0549,23.2728,24.0549,41090400],["2012-07-19",24.1023,24.3314,23.9996,24.2287,46663200],["2012-07-20",24.4894,24.5289,23.7389,23.7942,64021700],["2012-07-23",23.3597,23.3676,22.9173,23.1306,55151900],["2012-07-24",23.099,23.1938,22.8304,23.0279,47723300],["2012-07-25",23.099,23.1701,22.7356,22.7751,45579500],["2012-07-26",23.0911,23.3044,22.9805,23.0358,45301400],["2012-07-27",23.2886,23.5809,23.0516,23.5098,44242600],["2012-07-30",23.5019,23.5572,23.2728,23.415,28905000],["2012-07-31",23.2886,23.4703,23.1701,23.2807,37620900],["2012-08-01",23.3755,23.4229,23.0753,23.2333,31721800],["2012-08-02",23.0753,23.3281,22.8857,23.0595,39520500],["2012-08-03",23.3281,23.652,23.2886,23.5019,35859400],["2012-08-06",23.6994,23.7863,23.5493,23.6599,27471800],["2012-08-07",23.7547,23.9759,23.5967,23.9048,28002900],["2012-08-08",23.8653,24.0707,23.7863,23.9601,26257600],["2012-08-09",24.0075,24.2129,23.9364,24.0944,24920800],["2012-08-10",24.0944,24.1892,23.8969,24.0312,27810300],["2012-08-13",23.9759,24.0628,23.8258,24.0075,23049100],["2012-08-14",24.095,24.1665,23.8643,23.9598,34551400],["2012-08-15",23.9439,24.0791,23.8723,24.0154,24351000],["2012-08-16",24.1427,24.6039,24.0631,24.4767,35787200],["2012-08-17",24.588,24.588,24.3256,24.5721,32589900],["2012-08-20",24.5085,24.5323,24.3176,24.4449,23737700],["2012-08-21",24.4608,24.6198,24.3415,24.4926,28822700],["2012-08-22",24.3256,24.4608,24.2301,24.2858,33437400],["2012-08-23",24.1665,24.1745,23.92,24.0632,28355600],["2012-08-24",24.0552,24.3574,23.9995,24.3017,22943300],["2012-08-27",24.5959,24.6198,24.3256,24.4051,34691100],["2012-08-28",24.413,24.4926,24.2699,24.3574,23947900],["2012-08-29",24.3733,24.4528,24.2063,24.3733,23346800],["2012-08-30",24.2779,24.3415,24.0313,24.1109,23982100],["2012-08-31",24.3335,24.6198,24.1586,24.5085,36590100],["2012-09-04",24.2142,24.3812,23.9757,24.1665,48556700],["2012-09-05",24.0313,24.2779,24.0234,24.1665,33650000],["2012-09-06",24.254,24.9379,24.2222,24.9299,48371700],["2012-09-07",24.6834,24.7073,24.4369,24.6118,42649100],["2012-09-10",24.5164,24.5721,24.262,24.4289,40524000],["2012-09-11",24.4051,24.58,24.3415,24.4846,25191800],["2012-09-12",24.6039,24.7947,24.4369,24.4767,32775800],["2012-09-13",24.5641,24.7948,24.1745,24.6039,45047300],["2012-09-14",24.6596,24.8504,24.5005,24.8186,51422800],["2012-09-17",24.8027,24.8584,24.6834,24.8186,36488500],["2012-09-18",24.7311,24.8186,24.6755,24.7947,34542700],["2012-09-19",24.7232,24.8027,24.6834,24.6914,48871900],["2012-09-20",24.6118,25.0333,24.58,25.0095,45543000],["2012-09-21",24.9936,25.1367,24.7232,24.8027,102348900],["2012-09-24",24.6516,24.7073,24.3653,24.4767,46825900],["2012-09-25",24.6118,24.6516,24.1427,24.1665,54266400],["2012-09-26",24.0791,24.3335,23.8882,23.9916,54672000],["2012-09-27",23.9916,24.1745,23.7689,23.9836,47129900],["2012-09-28",23.9995,24.0631,23.6496,23.6655,54229300],["2012-10-01",23.7053,23.8405,23.3952,23.4508,54042700],["2012-10-02",23.6019,23.7689,23.4588,23.586,43338900],["2012-10-03",23.6576,23.8484,23.594,23.7451,46655900],["2012-10-04",23.8325,23.8802,23.5144,23.8802,43634900],["2012-10-05",24.0393,24.0552,23.6496,23.7371,41133900],["2012-10-08",23.5701,23.7928,23.4985,23.6814,29752000],["2012-10-09",23.6019,23.6496,23.2043,23.2838,45121100],["2012-10-10",23.1805,23.3077,23.0214,23.0453,47227100],["2012-10-11",23.2361,23.26,22.9578,23.0214,41488500],["2012-10-12",23.0373,23.3156,22.9021,23.2202,46464700],["2012-10-15",23.3554,23.6337,23.26,23.4667,42440200],["2012-10-16",23.419,23.6496,23.3156,23.4508,47739400],["2012-10-17",23.2997,23.5701,23.1327,23.5304,44206100],["2012-10-18",23.5781,23.6417,23.2679,23.4588,59238500],["2012-10-19",23.1009,23.1248,22.6636,22.7749,90470800],["2012-10-22",22.8465,22.926,22.1308,22.266,83374000],["2012-10-23",22.0831,22.425,22.0751,22.3057,64414800],["2012-10-24",22.3932,22.425,22.1626,22.1864,53320400],["2012-10-25",22.4171,22.425,22.1546,22.1705,54084300],["2012-10-26",22.1546,22.5363,22.1387,22.433,57790000],["2012-10-31",22.7033,22.9658,22.6636,22.6954,69464100],["2012-11-01",22.9339,23.5065,22.918,23.4747,72047900],["2012-11-02",23.5304,23.6735,23.3236,23.4588,57131600],["2012-11-05",23.5542,23.6496,23.3236,23.5622,38070800],["2012-11-06",23.7132,24.0154,23.5463,23.7451,43401500],["2012-11-07",23.4826,23.7212,23.1009,23.1248,57871800],["2012-11-08",23.1566,23.3554,22.9021,22.9101,49841800],["2012-11-09",22.9658,23.2123,22.9101,22.926,43291200],["2012-11-12",23.0135,23.0691,22.433,22.4409,61112300],["2012-11-13",21.6632,21.8877,21.4467,21.7193,131689200],["2012-11-14",21.8396,21.8797,21.4868,21.5189,76086100],["2012-11-15",21.551,21.6231,21.3505,21.3746,50955600],["2012-11-16",21.3826,21.4067,21.118,21.2623,64083300],["2012-11-19",21.4868,21.4868,21.2223,21.4307,57179300],["2012-11-20",21.4548,21.4868,21.2142,21.4147,47070400],["2012-11-21",21.4147,21.7835,21.3826,21.6071,66360300],["2012-11-23",21.8316,22.2645,21.8075,22.2084,57845700],["2012-11-26",22.0801,22.1122,21.7835,21.9599,85198700],["2012-11-27",21.9358,21.9518,21.6793,21.7113,45018600],["2012-11-28",21.6552,21.9599,21.4628,21.9358,53018400],["2012-11-29",21.7354,21.9358,21.5349,21.6071,69551400],["2012-11-30",21.6873,21.7514,21.2383,21.3425,83690200],["2012-12-03",21.4708,21.5029,21.1661,21.1902,53173800],["2012-12-04",21.2463,21.3505,21.118,21.1421,49777500],["2012-12-05",21.1501,21.5911,21.0539,21.3826,68283800],["2012-12-06",21.4949,21.6311,21.3345,21.4307,39182300],["2012-12-07",21.5029,21.5029,21.1421,21.2142,46162100],["2012-12-10",21.2944,21.6231,21.2623,21.5991,47031100],["2012-12-11",21.6873,22.04,21.6873,21.9037,52282800],["2012-12-12",22.0721,22.1443,21.7113,21.8396,43966300],["2012-12-13",21.9037,22.0641,21.6071,21.7354,45080100],["2012-12-14",21.7354,21.7514,21.4067,21.4949,42077500],["2012-12-17",21.4788,21.8236,21.3906,21.7274,42046100],["2012-12-18",21.8476,22.1523,21.7594,22.0962,50486900],["2012-12-19",22.2004,22.2325,21.8476,21.8957,53519900],["2012-12-20",21.9358,22.1924,21.7674,22.1924,52607300],["2012-12-21",22.008,22.04,21.6472,22.008,98776500],["2012-12-24",21.8075,21.8476,21.6472,21.6953,20842400],["2012-12-26",21.6712,21.8075,21.4067,21.5349,31631100],["2012-12-27",21.559,21.7193,21.3024,21.6151,39394000],["2012-12-28",21.4147,21.567,21.2864,21.2864,28239900],["2012-12-31",21.3185,21.4628,21.1421,21.4147,42749500],["2013-01-02",21.8476,22.2325,21.7674,22.1443,52899300],["2013-01-03",22.1523,22.1683,21.7755,21.8476,48294400],["2013-01-04",21.8637,21.9198,21.4307,21.4387,52521100],["2013-01-07",21.4628,21.551,21.3586,21.3986,37110400],["2013-01-08",21.4467,21.4788,21.2142,21.2864,44703100],["2013-01-09",21.4227,21.4467,21.2944,21.4067,49047900],["2013-01-10",21.3666,21.6311,21.0779,21.2142,71431300],["2013-01-11",21.2383,21.5911,21.0699,21.5109,55512100],["2013-01-14",21.567,21.7113,21.4548,21.559,48324400],["2013-01-15",21.5109,21.8797,21.5109,21.8155,48244500],["2013-01-16",21.7674,21.8316,21.6552,21.6793,41077400],["2013-01-17",21.7995,22.024,21.6953,21.8476,51685900],["2013-01-18",21.7274,21.8797,21.6793,21.8476,52167700],["2013-01-22",21.8877,22.008,21.6472,21.7675,58650600],["2013-01-23",21.8075,22.1603,21.8075,22.1362,50387700],["2013-01-24",22.2084,22.5051,22.024,22.1523,101739300],["2013-01-25",22.1122,22.6333,21.9599,22.3527,81847700],["2013-01-28",22.4569,22.6333,22.2565,22.3768,56056500],["2013-01-29",22.3046,22.5532,22.1282,22.4569,49242600],["2013-01-30",22.4569,22.6013,22.2565,22.3287,43580500],["2013-01-31",22.2806,22.4249,21.9679,22.008,50530000],["2013-02-01",22.1844,22.489,22.0881,22.3928,55565900],["2013-02-04",22.3447,22.465,21.9839,22.0,50540000],["2013-02-05",22.1443,22.1763,21.9358,22.0481,35410400],["2013-02-06",21.9518,22.0801,21.8476,21.9198,41889600],["2013-02-07",21.9278,21.9599,21.7274,21.8717,38028300],["2013-02-08",21.9278,22.2164,21.8957,22.0881,33318500],["2013-02-11",22.1683,22.3848,22.0481,22.3367,32247700],["2013-02-12",22.3527,22.4489,22.2485,22.3527,35990900],["2013-02-13",22.3928,22.5371,22.3527,22.473,41715600],["2013-02-14",22.3848,22.497,22.3447,22.481,32663200],["2013-02-15",22.481,22.5772,22.3527,22.4569,49650900],["2013-02-19",22.5378,22.7076,22.4731,22.6752,38781400],["2013-02-20",22.7399,22.7965,22.4974,22.5297,44110200],["2013-02-21",22.4246,22.4246,22.0123,22.2225,49078500],["2013-02-22",22.3761,22.4408,22.2144,22.4408,31425900],["2013-02-25",22.6105,22.6752,22.1255,22.1255,48011800],["2013-02-26",22.1336,22.3114,22.1013,22.1255,49923300],["2013-02-27",22.1659,22.6348,22.0932,22.4812,36394700],["2013-02-28",22.5378,22.6105,22.4246,22.4731,35840200],["2013-03-01",22.4084,22.6186,22.2468,22.5944,34849700],["2013-03-04",22.5135,22.7561,22.3923,22.7561,38157500],["2013-03-05",22.8692,23.0713,22.7641,22.9177,41432200],["2013-03-06",22.8045,22.8207,22.4569,22.7075,51448500],["2013-03-07",22.7237,22.8611,22.6429,22.748,29196700],["2013-03-08",22.8369,22.9016,22.6025,22.6348,37667800],["2013-03-11",22.5863,22.6105,22.368,22.5297,36627500],["2013-03-12",22.5055,22.5944,22.3438,22.562,39255200],["2013-03-13",22.5297,22.651,22.4327,22.5701,29093400],["2013-03-14",22.6348,22.7641,22.5782,22.748,55914800],["2013-03-15",22.659,22.7641,22.6186,22.6671,92710300],["2013-03-18",22.5378,22.8611,22.4812,22.7156,44809400],["2013-03-19",22.7318,22.8126,22.659,22.7803,51901600],["2013-03-20",22.9096,23.0309,22.7803,22.8935,35447800],["2013-03-21",22.7237,22.9258,22.6752,22.7237,34233200],["2013-03-22",22.7884,22.9096,22.7156,22.8369,28720900],["2013-03-25",22.8773,22.9177,22.6025,22.7641,44154000],["2013-03-26",22.8288,22.9096,22.7237,22.7641,27824300],["2013-03-27",22.748,22.9986,22.6995,22.9339,36047400],["2013-03-28",22.8935,23.1683,22.845,23.1279,55453800],["2013-04-01",23.1522,23.1683,22.9258,23.1279,29201100],["2013-04-02",23.1117,23.3219,23.0552,23.2815,28456500],["2013-04-03",23.2411,23.4028,23.0713,23.0875,35062800],["2013-04-04",22.9501,23.1279,22.8531,23.1198,45263200],["2013-04-05",22.8126,23.2653,22.7237,23.2007,50927300],["2013-04-08",23.2249,23.2249,23.0147,23.1117,34759500],["2013-04-09",23.2249,24.1061,23.1845,23.9363,77733800],["2013-04-10",23.904,24.5102,23.8635,24.4779,71116700],["2013-04-11",23.524,23.6048,23.2249,23.3947,130923200],["2013-04-12",23.3219,23.4593,23.1683,23.2734,62886300],["2013-04-15",23.1602,23.427,23.0471,23.1926,56332900],["2013-04-16",23.3623,23.5563,23.2007,23.4189,52797300],["2013-04-17",23.3219,23.4755,23.1198,23.3058,52840700],["2013-04-18",23.4028,23.427,23.039,23.2734,56906600],["2013-04-19",23.9444,24.4456,23.9363,24.0656,99790700],["2013-04-22",24.4941,25.2055,24.4698,24.9225,137904000],["2013-04-23",24.8174,24.9791,24.5588,24.7366,59126900],["2013-04-24",24.7528,25.8037,24.7366,25.6743,90946600],["2013-04-25",25.6339,26.5474,25.4965,25.8198,110700200],["2013-04-26",25.7875,25.8522,25.4237,25.6986,47799300],["2013-04-29",25.7067,26.418,25.6824,26.3615,59116400],["2013-04-30",26.321,26.7656,26.0947,26.7576,75165200],["2013-05-01",26.6201,26.7414,26.3534,26.4504,54330900],["2013-05-02",26.3776,26.8141,26.1836,26.8061,46059500],["2013-05-03",26.8627,27.0971,26.7414,27.0728,46784600],["2013-05-06",27.0162,27.4124,26.8788,27.283,40978300],["2013-05-07",27.2022,27.3153,26.8707,26.9273,43078300],["2013-05-08",26.7333,26.8707,26.3938,26.6686,51595700],["2013-05-09",26.5555,26.6767,26.3453,26.4019,46417800],["2013-05-10",26.41,26.4504,26.127,26.4261,36394900],["2013-05-13",26.3614,26.7333,26.3129,26.701,36027600],["2013-05-14",26.7498,27.2952,26.701,27.2952,56870100],["2013-05-15",27.2301,27.5964,27.2138,27.5557,46303900],["2013-05-16",27.3848,27.7999,27.3115,27.743,59382900],["2013-05-17",27.7837,28.3861,27.7592,28.3861,60666700],["2013-05-20",28.2721,28.5733,28.2314,28.557,54020800],["2013-05-21",28.5733,28.7117,28.264,28.3698,48702400],["2013-05-22",28.3209,28.3616,27.9709,28.1744,66047500],["2013-05-23",27.8651,28.1256,27.5964,27.7999,51102700],["2013-05-24",27.6127,27.9058,27.5964,27.8976,33174400],["2013-05-28",28.0197,28.6384,28.0116,28.5082,48212100],["2013-05-29",28.2802,28.5082,28.1418,28.3942,38412200],["2013-05-30",28.3698,28.6954,28.3372,28.5163,51131000],["2013-05-31",28.3454,28.7198,28.3209,28.4105,56165700],["2013-06-03",28.4268,29.0047,28.3535,28.9722,51252600],["2013-06-04",28.9966,29.0943,28.3047,28.4838,65529500],["2013-06-05",28.1663,28.4023,28.0279,28.3128,46025100],["2013-06-06",28.3616,28.5814,28.0767,28.4593,37618500],["2013-06-07",28.6954,29.1268,28.5407,29.0373,40757300],["2013-06-10",28.907,29.021,28.6058,28.8745,35994500],["2013-06-11",28.5326,28.6384,28.2314,28.3616,39435900],["2013-06-12",28.6059,28.7117,28.3698,28.4919,37372700],["2013-06-13",28.4838,28.5082,28.1581,28.264,45654900],["2013-06-14",28.1256,28.2395,27.8813,28.0035,53192600],["2013-06-17",28.2395,28.6221,28.1907,28.4919,49670100],["2013-06-18",28.4675,28.6303,28.4105,28.4756,28616500],["2013-06-19",28.4593,28.5652,28.1581,28.1581,30816200],["2013-06-20",27.8895,27.9465,27.165,27.2627,54493700],["2013-06-21",27.4011,27.458,26.9045,27.0836,85338500],["2013-06-24",26.8149,27.8406,26.5137,27.4499,56109000],["2013-06-25",27.743,27.9872,27.2382,27.4092,44073400],["2013-06-26",27.7755,28.0686,27.5883,27.9628,48665900],["2013-06-27",28.1012,28.3128,28.0849,28.1826,28993100],["2013-06-28",27.9872,28.3209,27.9546,28.1174,65545500],["2013-07-01",28.2884,28.4838,27.9465,27.9709,31055400],["2013-07-02",28.0116,28.036,27.3766,27.629,37630000],["2013-07-03",27.4011,27.979,27.3522,27.686,15994400],["2013-07-05",27.7511,27.8732,27.3359,27.8488,26085900],["2013-07-08",27.9628,28.1581,27.6616,27.9465,32396900],["2013-07-09",28.15,28.1663,27.7918,27.9628,25318500],["2013-07-10",27.9546,28.3372,27.9383,28.2477,29658800],["2013-07-11",28.4919,29.1187,28.4105,29.0536,53638300],["2013-07-12",28.964,29.0861,28.7198,29.0373,35501200],["2013-07-15",29.0292,29.485,28.964,29.4443,34142600],["2013-07-16",29.3141,29.656,29.2734,29.5257,36378500],["2013-07-17",29.5827,29.6234,28.8908,29.0943,37285100],["2013-07-18",29.078,29.2164,28.671,28.8501,49547100],["2013-07-19",26.3753,26.5951,25.2519,25.5613,248428500],["2013-07-22",25.8055,26.0579,25.7241,26.0579,79040700],["2013-07-23",25.9765,26.0823,25.8136,25.9032,65810400],["2013-07-24",26.0823,26.2044,25.9602,26.0172,52803100],["2013-07-25",25.7404,25.7648,25.4392,25.5532,63213000],["2013-07-26",25.4473,25.7404,25.4066,25.7404,38633600],["2013-07-29",25.6183,25.7241,25.5613,25.6753,28870700],["2013-07-30",25.8706,26.1474,25.6834,25.9276,45799500],["2013-07-31",26.0253,26.0904,25.8137,25.9195,43898400],["2013-08-01",26.0986,26.123,25.7241,25.7811,42557900],["2013-08-02",25.7974,25.9683,25.6997,25.9602,29199900],["2013-08-05",25.9683,26.0497,25.7567,25.8055,30984000],["2013-08-06",25.6834,25.7811,25.545,25.7078,36331500],["2013-08-07",25.6753,26.1311,25.4392,26.0986,38078600],["2013-08-08",26.2451,26.9208,26.0904,26.7742,59034400],["2013-08-09",26.6766,26.7824,26.4323,26.6196,26800700],["2013-08-12",26.4242,26.8394,26.4242,26.758,25493700],["2013-08-13",26.6514,26.6842,26.4054,26.4218,39464100],["2013-08-14",26.3481,27.3482,25.9874,26.5202,48519600],["2013-08-15",26.2333,26.3809,25.2823,26.0611,33338000],["2013-08-16",26.0611,26.2251,25.9546,26.0693,32866300],["2013-08-19",26.0365,26.2087,25.725,25.7332,27902500],["2013-08-20",25.7742,26.1513,25.7168,25.9218,22979600],["2013-08-21",25.9136,26.2415,25.8562,25.9136,37409100],["2013-08-22",26.3891,26.635,26.3153,26.553,31169900],["2013-08-23",28.832,28.8566,27.8729,28.4877,225493800],["2013-08-26",28.2008,28.4221,27.8975,27.9958,72786800],["2013-08-27",27.4794,27.9549,27.1761,27.2662,58522300],["2013-08-28",27.3728,27.545,27.0531,27.0695,44257400],["2013-08-29",26.9957,27.545,26.8891,27.504,45284700],["2013-08-30",27.3564,27.4466,27.1269,27.381,42790200],["2013-09-03",26.0283,26.2907,25.6512,26.1349,154507000],["2013-09-04",25.7332,25.7988,25.5037,25.5775,142320600],["2013-09-05",25.4955,25.7742,25.3725,25.6021,71644900],["2013-09-06",25.6676,25.7332,25.5201,25.5365,75434900],["2013-09-09",25.5939,26.0611,25.5775,25.9546,49628500],["2013-09-10",26.1513,26.5612,26.0611,26.553,56881200],["2013-09-11",26.7006,26.9957,26.6678,26.8399,39087500],["2013-09-12",26.8235,26.8727,26.717,26.799,32860200],["2013-09-13",26.8645,27.1105,26.6514,27.0777,40899000],["2013-09-16",27.3646,27.463,26.8317,26.8891,52839700],["2013-09-17",27.3974,27.4384,26.9711,26.9957,84716500],["2013-09-18",27.0449,27.381,26.9137,27.3154,64099900],["2013-09-19",27.4466,27.6105,27.3154,27.5777,42026600],["2013-09-20",27.3892,27.4466,26.799,26.8809,102904900],["2013-09-23",26.676,27.0285,26.6432,26.8399,39826100],["2013-09-24",26.9465,26.9465,26.3563,26.6022,40685000],["2013-09-25",26.635,26.8891,26.5612,26.6514,28907500],["2013-09-26",26.7579,27.0531,26.717,26.8645,28504000],["2013-09-27",26.9547,27.6679,26.9465,27.2744,55348000],["2013-09-30",27.0531,27.3072,26.8071,27.2826,39839500],["2013-10-01",27.34,27.5532,27.299,27.5286,36718700],["2013-10-02",27.3482,27.8975,27.2908,27.8073,46946800],["2013-10-03",27.7745,27.8729,27.3974,27.7581,38703800],["2013-10-04",27.6187,27.8647,27.5614,27.7745,33008100],["2013-10-07",27.545,27.6351,27.217,27.299,35069300],["2013-10-08",27.3072,27.3236,26.8891,27.0613,41017600],["2013-10-09",27.1105,27.34,27.0203,27.1105,35878600],["2013-10-10",27.3072,27.7827,27.2662,27.6761,42875100],["2013-10-11",27.6105,27.9876,27.6105,27.9794,30033300],["2013-10-14",27.7909,28.2828,27.6925,28.2418,27757900],["2013-10-15",28.4221,28.6845,28.2582,28.2746,47097800],["2013-10-16",28.3647,28.6107,28.332,28.3975,35111600],["2013-10-17",28.2418,28.6845,28.1762,28.6271,31359200],["2013-10-18",28.5451,28.6845,28.1434,28.6599,41811700],["2013-10-21",28.6763,28.8566,28.6189,28.6845,27433500],["2013-10-22",28.7091,28.7746,28.2992,28.3483,40438500],["2013-10-23",28.1598,28.2746,27.6023,27.6761,58600500],["2013-10-24",27.7253,27.9548,27.5204,27.6433,53209700],["2013-10-25",29.4141,29.7502,29.078,29.2911,113494000],["2013-10-28",29.1927,29.2911,28.914,29.1599,38383600],["2013-10-29",29.2091,29.2829,28.9058,29.1189,31702200],["2013-10-30",29.1271,29.3403,29.0452,29.1353,36997700],["2013-10-31",29.2337,29.2583,28.9714,29.0288,41682300],["2013-11-01",29.2419,29.2583,29.0124,29.1272,40264600],["2013-11-04",29.1763,29.4961,29.1435,29.4633,28060700],["2013-11-05",29.3403,30.0945,29.3239,30.0371,51681900],["2013-11-06",30.529,31.3324,30.3814,31.2996,88948800],["2013-11-07",31.1192,31.1602,30.6848,30.7421,60437400],["2013-11-08",30.8815,30.9717,30.611,30.9717,36737800],["2013-11-11",30.8979,30.9717,30.6192,30.8159,26872500],["2013-11-12",30.6438,30.8241,30.4962,30.6274,31651600],["2013-11-13",30.3158,31.2832,30.2503,31.2832,44957600],["2013-11-14",31.0455,31.2586,30.9225,31.1684,46183700],["2013-11-15",31.111,31.1684,30.9225,31.0209,50601300],["2013-11-18",30.6192,30.8077,30.3896,30.4962,53277500],["2013-11-19",30.4384,30.7523,30.2897,30.3475,44275000],["2013-11-20",30.4962,30.901,30.4467,30.6284,32229900],["2013-11-21",30.7853,31.0001,30.777,30.8927,23064700],["2013-11-22",31.0001,31.124,30.8349,31.0331,27982000],["2013-11-25",31.3305,31.347,31.0331,31.0909,30646800],["2013-11-26",31.0331,31.0992,30.8514,30.8514,34465300],["2013-11-27",31.0331,31.19,30.967,31.0579,26002100],["2013-11-29",31.2396,31.6278,31.2396,31.4957,22090400],["2013-12-02",31.4626,32.0326,31.4379,31.76,42950400],["2013-12-03",31.5039,31.793,31.4544,31.6444,52109800],["2013-12-04",31.5617,32.1978,31.4874,32.1647,51983600],["2013-12-05",32.0904,32.1152,30.711,31.3883,116305000],["2013-12-06",31.7352,31.8426,31.38,31.6857,36457300],["2013-12-09",31.8508,32.1069,31.6939,31.9747,30286000],["2013-12-10",31.8922,32.1317,31.4048,31.4792,37828600],["2013-12-11",31.4378,31.6361,30.8844,31.0661,39853400],["2013-12-12",31.0909,31.0909,30.711,30.744,36012800],["2013-12-13",30.9092,30.934,30.2484,30.3062,40066100],["2013-12-16",30.3393,30.5623,30.1823,30.4714,31734200],["2013-12-17",30.5127,30.6531,30.0089,30.1658,45687700],["2013-12-18",30.0336,30.2319,29.3481,30.2154,63192100],["2013-12-19",30.1575,30.1906,29.8023,29.9428,34160100],["2013-12-20",29.9015,30.5045,29.8932,30.3971,62649100],["2013-12-23",30.4053,30.4714,30.1906,30.2484,25128700],["2013-12-24",30.331,30.7027,30.2649,30.6284,14243000],["2013-12-26",30.7275,30.967,30.7027,30.9257,17612800],["2013-12-27",31.0414,31.0744,30.7027,30.8018,14563000],["2013-12-30",30.744,30.8762,30.4797,30.8018,16290500],["2013-12-31",30.8927,31.0414,30.744,30.9009,17503500],["2014-01-02",30.8514,30.8927,30.6449,30.6944,30632200],["2014-01-03",30.7275,30.744,30.2319,30.4879,31134800],["2014-01-06",30.4384,30.4714,29.8271,29.8437,43603700],["2014-01-07",30.0089,30.141,29.9097,30.0749,35802800],["2014-01-08",29.7363,29.8519,29.3893,29.538,59971700],["2014-01-09",29.6372,29.6619,29.2407,29.3481,36516300],["2014-01-10",29.6537,29.8602,29.5298,29.7693,40548800],["2014-01-13",29.728,29.7528,28.7698,28.8937,45901900],["2014-01-14",28.6872,29.6372,28.6046,29.5545,41623300],["2014-01-15",29.6537,30.3888,29.6124,30.364,44812600],["2014-01-16",30.3062,30.5623,29.9923,30.4714,38018700],["2014-01-17",30.4219,30.4219,29.8602,30.0502,46267500],["2014-01-21",30.4136,30.4136,29.7858,29.8767,31567300],["2014-01-22",29.951,30.0006,29.5298,29.6785,21904300],["2014-01-23",29.8106,29.8437,29.3398,29.7858,43954000],["2014-01-24",30.934,31.0166,30.1741,30.4053,76395500],["2014-01-27",30.4549,30.4714,29.7197,29.761,44420800],["2014-01-28",29.8354,30.0584,29.5298,29.9593,36205500],["2014-01-29",29.7198,30.4632,29.6537,30.2814,52745900],["2014-01-30",30.3888,30.4632,29.9262,30.4466,35036300],["2014-01-31",30.521,31.2974,30.1988,31.2561,93162300],["2014-02-03",31.1735,31.38,30.0915,30.1328,64063100],["2014-02-04",30.5375,30.7192,29.9428,30.0254,54697900],["2014-02-05",29.9758,30.1245,29.5711,29.5876,55814400],["2014-02-06",29.5711,29.9428,29.4802,29.885,35351800],["2014-02-07",30.0006,30.2236,29.7445,30.1988,33260500],["2014-02-10",30.2567,30.3971,29.9758,30.3971,26767000],["2014-02-11",30.4632,30.777,30.4466,30.7027,32141400],["2014-02-12",30.8514,31.0579,30.8101,30.9505,27051800],["2014-02-13",30.8349,31.2726,30.8349,31.0661,37635500],["2014-02-14",30.8844,31.2066,30.8349,31.0744,31407500],["2014-02-18",31.3158,31.4406,31.1327,31.141,32834000],["2014-02-19",30.9745,31.4156,30.9662,31.2159,29750400],["2014-02-20",31.2658,31.5155,31.1243,31.4156,27526100],["2014-02-21",31.5737,31.9149,31.5072,31.607,38021300],["2014-02-24",31.3657,31.607,31.2408,31.3657,32085100],["2014-02-25",31.2991,31.4988,31.0827,31.2408,30736500],["2014-02-26",31.2741,31.4073,30.9496,31.1826,41041800],["2014-02-27",31.166,31.5321,30.9829,31.5072,33903400],["2014-02-28",31.607,32.0065,31.4739,31.8817,41215000],["2014-03-03",31.5571,31.7318,31.1992,31.4406,29717500],["2014-03-04",31.7901,32.0231,31.6819,31.9649,26802400],["2014-03-05",31.8317,31.8484,31.5654,31.7152,20520100],["2014-03-06",31.7402,31.8234,31.5321,31.7485,23582200],["2014-03-07",31.8567,31.9233,31.3657,31.5404,26591600],["2014-03-10",31.6153,31.632,31.3906,31.4739,19006600],["2014-03-11",31.5155,31.8151,31.3907,31.6403,25216400],["2014-03-12",31.4572,31.9815,31.4489,31.8484,30494100],["2014-03-13",31.9732,31.9981,31.3241,31.5321,32169700],["2014-03-14",31.3324,31.7402,31.2159,31.374,27195600],["2014-03-17",31.5404,31.9649,31.4489,31.6653,20479600],["2014-03-18",31.84,33.2048,31.8067,32.9136,64063900],["2014-03-19",32.847,32.9136,32.381,32.6806,35597200],["2014-03-20",32.6639,33.829,32.6556,33.5627,59269800],["2014-03-21",33.8872,34.0703,33.2964,33.4212,80721800],["2014-03-24",33.571,33.8207,33.1716,33.7042,46098400],["2014-03-25",33.8373,34.1119,33.2548,33.571,43193100],["2014-03-26",33.6875,33.8789,32.9552,33.1133,41977500],["2014-03-27",33.0717,33.2631,32.7388,32.7554,35369200],["2014-03-28",33.1133,33.8207,33.0218,33.5377,43472700],["2014-03-31",33.6459,34.5363,33.6209,34.1119,46886300],["2014-04-01",34.2451,34.6112,34.1785,34.4698,32605000],["2014-04-02",34.4864,34.6695,34.2617,34.4115,28666700],["2014-04-03",34.3616,34.3616,33.8789,34.1286,30139600],["2014-04-04",34.3283,34.4448,32.9885,33.1799,51409600],["2014-04-07",33.2548,33.5127,33.0717,33.1216,37559600],["2014-04-08",33.08,33.2298,32.6223,33.1383,35918600],["2014-04-09",33.2298,33.7458,33.1882,33.6792,27398700],["2014-04-10",33.6542,33.8623,32.5307,32.7554,45960800],["2014-04-11",32.4558,33.1133,32.4558,32.6306,34330200],["2014-04-14",32.5474,32.7971,32.3726,32.6057,32006600],["2014-04-15",32.7388,33.2548,32.4975,33.08,33968700],["2014-04-16",33.338,33.6376,33.2132,33.6209,30615800],["2014-04-17",33.2964,33.4545,32.8803,33.2964,36688400],["2014-04-21",33.3962,33.4129,33.1133,33.2381,22221200],["2014-04-22",33.2548,33.4046,33.1466,33.2797,27056700],["2014-04-23",33.2797,33.2797,32.847,33.0301,24602800],["2014-04-24",33.0717,33.2631,32.7055,33.1716,42381600],["2014-04-25",33.5294,33.854,33.08,33.2132,56876800],["2014-04-28",33.4046,34.3616,33.363,34.0121,50610200],["2014-04-29",34.2035,34.2784,33.6126,33.7125,29636200],["2014-04-30",33.6209,33.7042,33.4295,33.6209,35458700],["2014-05-01",33.4878,33.5877,33.2465,33.2881,28787400],["2014-05-02",33.5461,33.571,33.0051,33.0301,43416600],["2014-05-05",32.8886,32.9885,32.7055,32.8137,22460900],["2014-05-06",32.6972,32.7471,32.4142,32.5058,27112400],["2014-05-07",32.6389,32.8803,32.0481,32.8054,41744500],["2014-05-08",32.7388,33.2048,32.4309,32.9885,32120400],["2014-05-09",32.9053,33.1632,32.7638,32.9053,29647600],["2014-05-12",33.0717,33.3047,32.9968,33.2631,22782600],["2014-05-13",33.4559,33.9419,33.3972,33.8749,27004800],["2014-05-14",33.7743,33.9,33.5648,33.724,18818700],["2014-05-15",33.5983,33.8581,33.1122,33.1877,37793200],["2014-05-16",33.2463,33.3888,32.9111,33.3804,29867100],["2014-05-19",33.1961,33.372,33.0703,33.3134,24537400],["2014-05-20",33.2547,33.4726,33.0703,33.2547,21320900],["2014-05-21",33.3553,33.8162,33.305,33.8162,22398700],["2014-05-22",33.7659,33.8162,33.3972,33.6067,20201800],["2014-05-23",33.833,33.833,33.5229,33.6235,18020000],["2014-05-27",33.7408,33.7408,33.3637,33.6821,26160600],["2014-05-28",33.6402,33.6821,33.372,33.5313,25711500],["2014-05-29",33.6486,33.8162,33.4475,33.8078,19888200],["2014-05-30",33.9,34.3358,33.7324,34.3107,34567600],["2014-06-02",34.3191,34.4364,34.0928,34.185,18504300],["2014-06-03",34.0257,34.0928,33.7324,33.7659,18068900],["2014-06-04",33.6989,33.833,33.4056,33.7911,23209000],["2014-06-05",34.0174,34.5705,33.8581,34.537,31865200],["2014-06-06",34.7632,34.9141,34.5621,34.7632,24060500],["2014-06-09",34.6878,34.7632,34.3777,34.5873,15019200],["2014-06-10",34.3861,34.4951,34.2436,34.4532,15117700],["2014-06-11",34.3023,34.4196,34.1682,34.2436,18040000],["2014-06-12",34.2017,34.2604,33.7659,34.009,29818900],["2014-06-13",34.4448,34.8387,34.2436,34.5537,26310000],["2014-06-16",34.3945,34.8722,34.3945,34.78,24205300],["2014-06-17",34.604,35.1236,33.8078,34.9309,22518600],["2014-06-18",34.8722,34.9811,34.5118,34.9057,27097000],["2014-06-19",34.8387,35.0063,34.6375,34.7884,19828200],["2014-06-20",34.7381,35.0566,34.6794,34.9309,47764900],["2014-06-23",34.9728,35.199,34.9392,35.1907,18743900],["2014-06-24",35.0566,35.1488,34.8303,34.9895,26509100],["2014-06-25",34.9476,35.2409,34.7465,35.2242,20049100],["2014-06-26",35.1404,35.1487,34.7213,34.9644,23604400],["2014-06-27",34.8722,35.4421,34.7884,35.4086,74640000],["2014-06-30",35.3415,35.375,34.9476,34.9476,30793100],["2014-07-01",35.0817,35.3248,34.9392,35.0901,26917000],["2014-07-02",34.9728,35.1152,34.8052,35.1152,20208100],["2014-07-03",35.1236,35.1907,34.8303,35.0314,15969300],["2014-07-07",34.9895,35.2996,34.956,35.1907,21952400],["2014-07-08",35.0901,35.199,34.8722,35.0147,31218200],["2014-07-09",35.1823,35.1907,34.8051,34.9225,18445900],["2014-07-10",34.671,35.199,34.4029,34.9392,21854700],["2014-07-11",34.9476,35.2745,34.7633,35.2745,24083000],["2014-07-14",35.3834,35.5762,35.2326,35.3164,21881100],["2014-07-15",35.4756,35.5929,35.2242,35.5762,28748700],["2014-07-16",35.6265,37.135,35.6013,36.9422,63318000],["2014-07-17",38.0904,38.3083,37.0847,37.3194,82180300],["2014-07-18",37.4199,37.5792,37.0847,37.4534,43407500],["2014-07-21",37.3445,37.8473,37.0596,37.5792,37604400],["2014-07-22",37.7133,37.839,37.3697,37.5708,43095800],["2014-07-23",38.0904,38.0904,37.3948,37.6043,52362900],["2014-07-24",37.6546,37.7133,37.1434,37.2104,30725300],["2014-07-25",37.1266,37.4283,37.1266,37.2942,26737700],["2014-07-28",37.1769,37.3026,36.8165,36.85,29684200],["2014-07-29",36.7998,36.9506,36.5735,36.783,27763100],["2014-07-30",36.9339,36.959,36.2802,36.5232,31921400],["2014-07-31",36.3556,36.6154,36.1042,36.1712,31537500],["2014-08-01",36.2131,36.2466,35.7019,35.9198,31170300],["2014-08-04",36.012,36.431,35.8779,36.3472,34277400],["2014-08-05",36.2969,36.4226,35.8946,36.1042,26266400],["2014-08-06",35.8192,36.1796,35.375,35.8192,24634000],["2014-08-07",35.903,36.4142,35.7438,36.2299,30314900],["2014-08-08",36.2299,36.3053,35.9617,36.2047,28942700],["2014-08-11",36.255,36.4142,36.0539,36.2047,20351600],["2014-08-12",36.0706,36.5316,36.0371,36.4729,21431100],["2014-08-13",36.607,37.026,36.4729,36.9422,22889500],["2014-08-14",36.9422,37.2272,36.8836,37.1015,19313200],["2014-08-15",37.3613,37.6295,37.2104,37.5373,41611300],["2014-08-18",37.663,37.8055,37.4451,37.8055,26891100],["2014-08-19",37.9235,38.2355,37.8055,38.2271,28139500],["2014-08-20",38.2355,38.2861,37.8645,37.9067,24770500],["2014-08-21",37.8139,38.1596,37.8055,38.1343,22285500],["2014-08-22",38.244,38.3452,38.0078,38.0753,18294500],["2014-08-25",38.2861,38.3199,37.9825,38.0922,16910000],["2014-08-26",38.2102,38.2861,37.8982,37.9573,14873100],["2014-08-27",37.8645,37.9488,37.7464,37.8392,21287900],["2014-08-28",37.738,37.9319,37.6199,37.8476,17657600],["2014-08-29",38.0247,38.3199,37.8307,38.3114,21607600],["2014-09-02",38.3114,38.3367,37.8223,38.0247,22976800],["2014-09-03",37.5524,38.0416,37.5524,37.9151,33684500],["2014-09-04",37.7296,38.1765,37.7127,38.1681,26475500],["2014-09-05",38.0416,38.7331,38.0416,38.7162,36939400],["2014-09-08",38.809,39.4668,38.7837,39.1885,45736700],["2014-09-09",39.1885,39.6101,39.1463,39.433,40302400],["2014-09-10",39.4836,39.5848,39.0282,39.5005,27302400],["2014-09-11",39.4162,39.6354,39.1885,39.6354,29216400],["2014-09-12",39.5595,39.6523,39.2981,39.3824,38244700],["2014-09-15",39.2475,39.3909,38.8764,38.9945,37667600],["2014-09-16",39.121,39.5089,39.0367,39.433,27910600],["2014-09-17",39.0114,39.374,38.9861,39.2306,38311900],["2014-09-18",39.2897,39.4921,39.18,39.3656,35556600],["2014-09-19",39.4752,40.1161,39.2981,40.0739,202522400],["2014-09-22",39.8884,39.9559,39.6186,39.686,38686100],["2014-09-23",39.5089,39.6185,39.1885,39.2644,33430300],["2014-09-24",39.3234,39.7282,39.0789,39.7029,26582700],["2014-09-25",39.5342,39.7113,38.8174,38.8259,33077400],["2014-09-26",38.7331,39.315,38.5897,39.1379,27078800],["2014-09-29",38.7753,39.2644,38.5897,39.1632,26091000],["2014-09-30",39.1041,39.1969,38.8005,39.0957,33033100],["2014-10-01",39.0198,39.2391,38.6656,38.7078,38088400],["2014-10-02",38.6488,38.8764,38.4885,38.5897,25119400],["2014-10-03",38.7753,39.0451,38.4632,38.868,32453200],["2014-10-06",38.8933,39.0451,38.7247,38.868,20604000],["2014-10-07",38.6741,38.7331,38.303,38.3958,25723700],["2014-10-08",38.3536,39.5427,38.2355,39.4499,33031000],["2014-10-09",39.2138,39.4668,38.5729,38.6656,34422800],["2014-10-10",38.4548,38.8933,37.0633,37.1308,51978100],["2014-10-13",36.9537,37.5777,36.6754,36.8103,37100200],["2014-10-14",36.9959,37.426,36.7345,36.8778,38115700],["2014-10-15",36.2622,36.5911,35.5032,36.4477,60218700],["2014-10-16",35.8658,36.3297,35.6044,36.0429,49040400],["2014-10-17",36.4309,37.0549,36.0851,36.7935,40683300],["2014-10-20",36.3128,37.2236,36.102,37.173,34527900],["2014-10-21",37.4091,37.9319,37.2657,37.8476,36433800],["2014-10-22",37.9488,38.0078,37.2995,37.426,33570900],["2014-10-23",37.6284,38.3283,37.5525,37.9657,45451900],["2014-10-24",39.4921,39.5511,38.1006,38.9017,61076700],["2014-10-27",38.5476,38.8764,38.5476,38.7162,30371300],["2014-10-28",38.674,39.2138,38.5982,39.2053,29049800],["2014-10-29",39.1632,39.3824,39.0789,39.315,30276100],["2014-10-30",39.062,39.062,38.5982,38.8343,30073900],["2014-10-31",39.5848,39.6101,39.1969,39.5933,35849700],["2014-11-03",39.5427,40.0233,39.4077,40.0065,23130400],["2014-11-04",39.8884,40.251,39.8463,40.1161,21530800],["2014-11-05",40.3101,40.3944,39.8547,40.3607,22449600],["2014-11-06",40.3607,41.204,40.3016,41.069,33037800],["2014-11-07",41.2546,41.2546,40.7233,41.0522,28000600],["2014-11-10",41.0269,41.4485,40.9426,41.2293,36370100],["2014-11-11",41.1955,41.2799,41.0269,41.2124,23445200],["2014-11-12",40.951,41.2546,40.9173,41.1365,22722100],["2014-11-13",41.1618,41.8702,41.0775,41.8365,26210400],["2014-11-14",41.9461,42.2075,41.6509,41.8111,29081700],["2014-11-17",41.6678,41.9208,41.4401,41.71,30318600],["2014-11-18",41.693,41.8627,41.3281,41.362,23995500],["2014-11-19",41.2941,41.3705,40.6746,40.9207,26177500],["2014-11-20",40.734,41.3281,40.6237,41.3281,21510600],["2014-11-21",41.5996,41.6251,40.3691,40.7171,42884800],["2014-11-24",40.7255,40.734,40.2164,40.3861,35434200],["2014-11-25",40.4455,40.7086,40.2673,40.2843,28008000],["2014-11-26",40.3012,40.7256,40.123,40.5219,27163600],["2014-11-28",40.6916,40.9038,40.4031,40.5728,21534400],["2014-12-01",40.6322,41.396,40.4879,41.2602,31191600],["2014-12-02",41.4469,41.6251,40.9037,41.1244,25773500],["2014-12-03",41.1074,41.1584,40.5728,40.8019,23534800],["2014-12-04",41.065,41.6336,40.9038,41.4469,30320400],["2014-12-05",41.4299,41.5572,41.0565,41.0905,27313400],["2014-12-08",40.9547,41.031,40.2673,40.4794,26663100],["2014-12-09",39.9788,40.6661,39.9278,40.3861,24330500],["2014-12-10",40.3776,40.4455,39.6308,39.8005,30431800],["2014-12-11",39.9533,40.5134,39.6139,40.0297,29060400],["2014-12-12",39.6987,40.5049,39.6054,39.843,34248400],["2014-12-15",40.0551,40.454,39.5035,39.6054,29247800],["2014-12-16",38.9519,39.3253,38.2985,38.3239,47801400],["2014-12-17",38.2306,38.9944,38.1033,38.8162,34970900],["2014-12-18",39.529,40.3267,39.3253,40.3267,40105600],["2014-12-19",40.42,40.8189,40.0297,40.4455,64551200],["2014-12-22",40.5473,40.8359,40.4879,40.7171,26566000],["2014-12-23",41.048,41.4129,40.8444,41.1159,23648100],["2014-12-24",41.2772,41.2772,40.8019,40.8528,11437800],["2014-12-26",41.082,41.082,40.5813,40.6322,13197800],["2014-12-29",40.4794,40.5473,40.106,40.2673,14439500],["2014-12-30",40.2588,40.4116,39.7496,39.9024,16384700],["2014-12-31",39.6563,40.2588,39.4187,39.4187,21552500],["2015-01-02",39.5969,40.2418,39.495,39.6817,27913900],["2015-01-05",39.3508,39.6563,39.249,39.3168,39673900],["2015-01-06",39.3593,39.6733,38.6464,38.7398,36447900],["2015-01-07",39.0198,39.4272,38.604,39.232,29114100],["2015-01-08",39.6733,40.5219,39.6478,40.3861,29645200],["2015-01-09",40.4031,40.5813,39.8006,40.0467,23944200],["2015-01-12",40.2418,40.3437,39.3423,39.546,23651900],["2015-01-13",39.86,40.6577,39.0877,39.3423,35270600],["2015-01-14",39.0028,39.2405,38.7143,39.0028,29719600],["2015-01-15",39.2235,39.3593,38.5361,38.5955,32750800],["2015-01-16",38.4512,39.2744,38.3324,39.2405,35695300],["2015-01-20",39.2914,39.5884,38.6719,39.3677,36161900],["2015-01-21",38.9859,39.1556,38.5955,38.9689,39081100],["2015-01-22",39.3593,40.0042,39.1047,39.9957,35898000],["2015-01-23",40.1909,40.2164,39.7157,40.0382,26211600],["2015-01-26",39.8854,39.9957,39.2405,39.8939,42525500],["2015-01-27",36.4485,36.6606,35.7356,36.2024,169164000],["2015-01-28",36.2703,36.3127,34.9294,34.9549,84507100],["2015-01-29",34.7343,35.7441,34.6154,35.6508,63585300],["2015-01-30",35.2604,35.2859,34.2421,34.2845,78004900],["2015-02-02",34.4457,35.1077,34.1402,35.0313,50352500],["2015-02-03",35.3283,35.5829,34.8361,35.3028,52082400],["2015-02-04",35.5914,35.8205,35.0992,35.5065,41614800],["2015-02-05",35.829,36.1854,35.5235,36.0242,36548200],["2015-02-06",36.2194,36.3127,35.7696,35.9902,34616600],["2015-02-09",35.8459,36.2703,35.8205,35.9478,31381100],["2015-02-10",36.2703,36.2957,35.795,36.1514,29670700],["2015-02-11",36.1939,36.1939,35.8205,35.9648,38262500],["2015-02-12",36.2024,36.5673,36.0751,36.5673,33268800],["2015-02-13",36.8134,37.2292,36.6182,37.2292,40264900],["2015-02-17",37.5796,37.6053,36.913,37.2463,33695700],["2015-02-18",37.289,37.3489,37.0839,37.2036,27111700],["2015-02-19",36.9044,37.2036,36.7933,37.1779,27603400],["2015-02-20",37.1865,37.5027,36.9985,37.4856,29721100],["2015-02-23",37.3489,37.7677,37.3061,37.7335,32518800],["2015-02-24",37.7335,37.8617,37.5369,37.6822,25271700],["2015-02-25",37.5625,37.6822,37.4343,37.5967,29759800],["2015-02-26",37.5967,37.8018,37.5113,37.6566,28957300],["2015-02-27",37.7164,37.7762,37.3147,37.4771,33807700],["2015-03-02",37.3232,37.7677,37.2207,37.5027,31924000],["2015-03-03",37.2292,37.46,36.8275,36.9899,31748600],["2015-03-04",36.7591,36.9301,36.648,36.8019,25748700],["2015-03-05",36.8104,36.9557,36.5968,36.8446,23193500],["2015-03-06",36.7506,36.8446,36.0241,36.2036,36248800],["2015-03-09",36.0583,36.8617,36.0583,36.6224,32108000],["2015-03-10",36.1951,36.5028,35.9216,35.9216,39159700],["2015-03-11",36.1609,36.2122,35.7592,35.8788,32215300],["2015-03-12",35.3233,35.5968,34.9216,35.0584,59992500],["2015-03-13",34.7849,35.443,34.708,35.366,58007700],["2015-03-16",35.443,35.5883,35.2806,35.5199,35273500],["2015-03-17",35.3575,35.7506,35.1695,35.6395,31673400],["2015-03-18",35.4088,36.6053,35.3233,36.3233,44194800],["2015-03-19",36.1181,36.4002,36.084,36.1438,33879100],["2015-03-20",36.3745,36.7335,36.3147,36.648,71904500],["2015-03-23",36.648,36.8617,36.5626,36.631,26246100],["2015-03-24",36.5626,36.8959,36.537,36.6652,25513300],["2015-03-25",36.6822,36.6908,35.4173,35.4344,43469900],["2015-03-26",35.2293,35.5626,34.9729,35.2207,37495600],["2015-03-27",35.1438,35.4088,34.896,35.0156,34401400],["2015-03-30",35.1267,35.5028,34.9643,35.0071,35049700],["2015-03-31",34.8532,35.0669,34.6481,34.7507,34887200],["2015-04-01",34.6994,34.8361,34.4515,34.802,36865300],["2015-04-02",34.7507,34.819,34.2892,34.4344,37487500],["2015-04-06",34.4772,35.7079,34.3404,35.5113,39223700],["2015-04-07",35.5626,35.819,35.3062,35.4942,28809400],["2015-04-08",35.4344,35.631,35.0755,35.4002,24753400],["2015-04-09",35.2549,35.5712,35.2549,35.4515,25723900],["2015-04-10",35.5797,35.8532,35.3917,35.6566,28022000],["2015-04-13",35.3831,35.9472,35.3746,35.6908,30276700],["2015-04-14",35.725,35.9216,35.3746,35.5968,24244400],["2015-04-15",35.6908,36.2891,35.6224,36.1181,27343600],["2015-04-16",35.8532,36.1865,35.7421,36.0327,22509700],["2015-04-17",35.6139,35.6737,35.178,35.5712,42387600],["2015-04-20",35.6652,36.8959,35.6224,36.6737,46057700],["2015-04-21",36.7506,36.8788,36.3489,36.4429,26013800],["2015-04-22",36.4686,36.8617,36.366,36.7421,25064300],["2015-04-23",36.6566,37.2719,36.5797,37.0412,46309500],["2015-04-24",39.024,41.1436,39.0155,40.9128,130933700],["2015-04-27",40.3658,41.135,40.3573,41.0496,59248200],["2015-04-28",40.8359,42.0581,40.7675,42.0153,60730800],["2015-04-29",41.6393,42.1435,41.4513,41.9299,47804600],["2015-04-30",41.6222,42.3401,41.5367,41.5709,64725500],["2015-05-01",41.5196,41.776,41.3658,41.588,38937300],["2015-05-04",41.3402,41.7675,41.1778,41.229,34039500],["2015-05-05",40.8701,41.1607,40.4342,40.6821,50369200],["2015-05-06",40.6564,40.8274,39.3317,39.5539,52433000],["2015-05-07",39.5454,40.2462,39.4513,39.9129,32971700],["2015-05-08",40.6393,41.0068,40.6137,40.8103,35364900],["2015-05-11",40.6393,40.947,40.4855,40.4855,24609400],["2015-05-12",40.0411,40.7504,39.6735,40.4684,29928300],["2015-05-13",41.1863,41.2974,40.6564,40.7077,34184600],["2015-05-14",41.0496,41.7248,41.0496,41.6393,32980900],["2015-05-15",41.7675,41.8017,41.0667,41.2803,28642700],["2015-05-18",41.0068,41.212,40.6906,41.0325,24136500],["2015-05-19",40.912,41.1271,40.5852,40.9293,28574800],["2015-05-20",40.7658,41.2303,40.6626,40.9293,25047900],["2015-05-21",40.6712,40.9464,40.4389,40.7916,22410700],["2015-05-22",40.6884,40.7314,40.2755,40.3443,25720600],["2015-05-26",40.2841,40.3271,39.7335,40.0776,29581900],["2015-05-27",40.2755,41.0927,40.1034,40.9551,27335600],["2015-05-28",40.8604,41.3077,40.7658,40.8174,19283700],["2015-05-29",40.8002,40.9206,40.0776,40.3099,36519600],["2015-06-01",40.4819,41.0927,40.1034,40.6282,28837300],["2015-06-02",40.3701,40.7314,40.1034,40.3615,21498300],["2015-06-03",40.7486,41.0669,40.2755,40.3013,28002200],["2015-06-04",40.2497,40.568,39.7421,39.8798,27745500],["2015-06-05",39.8368,40.0174,39.4325,39.6905,25438100],["2015-06-08",39.8282,39.94,39.2862,39.3378,22121600],["2015-06-09",39.3636,39.5185,39.1056,39.269,24406100],["2015-06-10",39.3895,40.2841,39.3034,40.0948,28417400],["2015-06-11",40.1378,40.3615,39.6819,39.9486,27347800],["2015-06-12",39.7593,39.9744,39.4841,39.5443,23931000],["2015-06-15",39.097,39.269,38.7271,39.1228,33254500],["2015-06-16",39.011,39.7766,38.968,39.4239,27070300],["2015-06-17",39.3378,39.6303,39.0196,39.5443,28704100],["2015-06-18",39.7593,40.2583,39.7163,40.1895,32658300],["2015-06-19",40.2497,40.2841,39.5615,39.6561,63837000],["2015-06-22",39.854,40.1895,39.7077,39.768,20318100],["2015-06-23",39.6819,39.811,39.2432,39.4927,25896500],["2015-06-24",39.2862,39.7851,39.183,39.2604,34890900],["2015-06-25",39.5959,39.6217,39.14,39.269,20616000],["2015-06-26",39.269,39.811,38.7357,38.9335,49835300],["2015-06-29",38.7443,38.9077,38.1593,38.1679,34081700],["2015-06-30",38.4604,38.469,37.7981,37.9787,35945400],["2015-07-01",38.2454,38.9077,37.9357,38.2368,28343900],["2015-07-02",38.2626,38.4948,37.9013,38.1937,21752000],["2015-07-06",37.8152,38.2626,37.8066,38.1851,23034000],["2015-07-07",38.1421,38.2712,37.2647,38.1077,36435800],["2015-07-08",38.2282,38.6239,37.8755,38.0561,39785900],["2015-07-09",38.4948,38.8991,38.2798,38.297,32424700],["2015-07-10",38.7185,38.8303,38.34,38.3744,25465800],["2015-07-13",38.6927,39.2432,38.6669,39.1744,28178300],["2015-07-14",39.097,39.5357,38.9766,39.2432,22880300],["2015-07-15",39.2948,39.4755,39.0798,39.3637,26629600],["2015-07-16",39.5787,40.1636,39.5443,40.1378,26271700],["2015-07-17",40.0432,40.2411,39.7938,40.1034,29467100],["2015-07-20",40.1292,40.5421,39.9486,40.3615,30631900],["2015-07-21",40.2411,40.7142,39.983,40.6712,42781900],["2015-07-22",39.0884,40.3701,38.8819,39.1744,59152400],["2015-07-23",38.9421,39.768,38.7959,39.6647,33934000],["2015-07-24",39.4927,39.8454,39.3981,39.5185,32333200],["2015-07-27",39.5185,39.5787,38.9249,39.0109,39701400],["2015-07-28",39.2088,39.2604,38.5292,39.0024,34328900],["2015-07-29",39.054,40.2411,38.9335,39.8196,40945900],["2015-07-30",39.7938,40.7744,39.5099,40.3271,39777900],["2015-07-31",40.6798,40.7486,40.0002,40.1723,31201500],["2015-08-03",40.4131,40.4303,39.9572,40.2669,24125900],["2015-08-04",40.2153,41.0411,40.155,40.8948,33403900],["2015-08-05",41.2733,41.6432,40.8948,40.9293,26959700],["2015-08-06",41.0411,41.0927,39.854,40.1034,27368000],["2015-08-07",39.9056,40.2411,39.7938,40.2067,19163000],["2015-08-10",40.3873,40.8518,40.2927,40.7142,23079900],["2015-08-11",40.2755,40.3787,39.4841,39.9228,29237400],["2015-08-12",39.7335,40.3443,39.3206,40.2067,30181400],["2015-08-13",40.4819,40.5163,39.9916,40.1981,22627200],["2015-08-14",40.026,40.5163,40.0174,40.4303,21473400],["2015-08-17",40.2669,40.8174,40.0604,40.7056,21099700],["2015-08-18",40.5584,41.0693,40.4372,40.9307,23574100],["2015-08-19",40.5064,40.7662,40.0908,40.3592,31485500],["2015-08-20",39.8917,40.238,39.5366,39.5366,36238200],["2015-08-21",39.2249,39.3808,37.294,37.294,70053100],["2015-08-24",35.0253,36.9649,34.3932,36.0904,88753700],["2015-08-25",36.861,37.4412,34.9734,35.0427,70616600],["2015-08-26",36.3761,37.0948,35.5535,36.9823,63408000],["2015-08-27",37.4325,38.056,37.1727,38.0127,50943200],["2015-08-28",37.5797,38.2291,37.571,38.0386,28246700],["2015-08-31",37.7183,38.0386,37.3199,37.6836,34441700],["2015-09-01",36.5147,36.8783,36.0731,36.2116,49688900],["2015-09-02",36.6792,37.5624,36.2636,37.5451,37671500],["2015-09-03",37.5884,38.0819,37.4758,37.6663,28285200],["2015-09-04",37.0688,37.268,36.5406,36.8957,37138800],["2015-09-08",37.4931,38.0993,37.4065,38.004,32469800],["2015-09-09",38.2811,38.4456,37.1554,37.294,33469500],["2015-09-10",37.3373,37.9174,37.0169,37.4845,31366600],["2015-09-11",37.3546,37.7442,37.1814,37.649,27132500],["2015-09-14",37.6057,37.6144,37.1121,37.268,23656000],["2015-09-15",37.3979,38.3504,37.3026,38.0819,28882200],["2015-09-16",38.0733,38.4283,37.9607,38.359,23372200],["2015-09-17",38.3504,38.9651,38.1685,38.3157,32768200],["2015-09-18",37.6663,38.0906,37.5191,37.649,63143700],["2015-09-21",37.7702,38.5062,37.7529,38.1945,26177200],["2015-09-22",37.5624,38.1425,37.5018,38.0127,28085900],["2015-09-23",38.0386,38.2465,37.675,37.9867,17145200],["2015-09-24",37.623,38.2118,37.4671,38.0213,27905600],["2015-09-25",38.5149,38.7314,37.8914,38.0473,29384600],["2015-09-28",37.952,38.1772,37.4152,37.4845,27613800],["2015-09-29",37.5537,37.7269,37.2766,37.6143,32763600],["2015-09-30",37.9953,38.359,37.8048,38.3244,34958900],["2015-10-01",38.7487,38.7487,37.8828,38.6274,28657900],["2015-10-02",38.333,39.4587,38.03,39.4587,41839000],["2015-10-05",39.6145,40.6017,39.5713,40.3765,34369300],["2015-10-06",40.1168,40.8528,40.0215,40.4805,27017200],["2015-10-07",40.7835,41.0,39.7877,40.5237,27711500],["2015-10-08",40.3159,41.1472,40.264,41.0866,33772700],["2015-10-09",41.0866,41.1645,40.6277,40.7922,28600600],["2015-10-12",40.6796,40.7575,40.264,40.6969,19769100],["2015-10-13",40.3159,40.8095,40.3159,40.6017,19987800],["2015-10-14",40.3939,40.7835,40.29,40.4198,24697800],["2015-10-15",40.7056,40.7229,40.29,40.7056,27189400],["2015-10-16",40.7142,41.1645,40.6103,41.1385,26450300],["2015-10-19",41.0606,41.4589,40.7143,41.2338,29387600],["2015-10-20",41.0779,41.3983,40.7142,41.3637,30802200],["2015-10-21",41.4936,41.5542,40.7922,40.8701,25144300],["2015-10-22",41.1559,42.3854,40.7749,41.5888,56637100],["2015-10-23",45.2862,46.8188,45.2429,45.7797,135227100],["2015-10-26",45.4853,47.0353,45.4593,46.9747,64633300],["2015-10-27",46.7495,47.0785,46.3945,46.4897,50999900],["2015-10-28",46.3599,46.7409,45.7711,46.7409,47000800],["2015-10-29",46.3599,46.611,46.0828,46.204,30202100],["2015-10-30",46.1694,46.7495,45.5632,45.5806,46619800],["2015-11-02",45.7624,46.204,45.5632,46.1001,30285000],["2015-11-03",45.8317,47.0959,45.8057,46.8881,36596900],["2015-11-04",46.914,47.5202,46.8101,47.1045,37087800],["2015-11-05",47.1825,47.3643,46.7582,47.0872,31468500],["2015-11-06",46.8361,47.6068,46.7235,47.5548,32851200],["2015-11-09",47.2344,47.5115,46.3772,46.8967,32513100],["2015-11-10",46.8188,46.8707,46.1261,46.3339,55283700],["2015-11-11",46.4984,46.9313,46.2906,46.4551,36516300],["2015-11-12",46.3079,46.7409,46.0568,46.1694,35361100],["2015-11-13",45.9529,46.1434,45.4853,45.7537,36848200],["2015-11-16",45.9616,46.6629,45.7624,46.559,32165200],["2015-11-17",46.3498,46.6636,46.0709,46.1755,31551300],["2015-11-18",46.2016,47.0559,46.1842,46.9426,29710000],["2015-11-19",47.0646,47.6487,46.8816,47.021,28149200],["2015-11-20",47.2913,47.3348,46.437,47.239,37147600],["2015-11-23",47.2913,47.4743,46.8554,47.239,28235900],["2015-11-24",47.0036,47.4569,46.7072,47.2913,24600000],["2015-11-25",47.1518,47.2738,46.8031,46.8031,21005100],["2015-11-27",46.899,47.1431,46.8903,47.0123,9009100],["2015-11-30",47.5441,47.9102,47.0733,47.3784,56241400],["2015-12-01",47.4307,48.1456,47.3349,48.1368,39952800],["2015-12-02",48.224,48.7819,47.9974,48.1281,47274900],["2015-12-03",48.3722,48.6163,47.0123,47.2477,38627800],["2015-12-04",47.1779,49.0173,47.1605,48.7383,43963700],["2015-12-07",48.6337,48.7906,48.1979,48.6512,30709800],["2015-12-08",48.3548,48.904,47.9363,48.6337,32878000],["2015-12-09",48.2676,48.7035,47.5179,47.9276,36373200],["2015-12-10",48.285,48.5204,47.9538,48.1804,31775800],["2015-12-11",47.6923,48.0322,47.0821,47.1256,39549500],["2015-12-14",47.361,48.1281,46.7944,48.0671,46768900],["2015-12-15",48.5204,48.7296,48.0235,48.1194,39843000],["2015-12-16",48.4158,49.0347,47.7359,48.9301,37503300],["2015-12-17",49.1306,49.5055,48.4071,48.5553,41280900],["2015-12-18",48.6163,48.8168,47.0995,47.1867,84684200],["2015-12-21",47.8405,48.2502,47.2738,47.7969,37246300],["2015-12-22",47.9364,48.3635,47.5092,48.2502,28322200],["2015-12-23",48.5553,48.7122,48.3286,48.6599,27279800],["2015-12-24",48.6947,48.7819,48.3199,48.5291,9558500],["2015-12-28",48.2502,48.7732,47.9276,48.7732,22458300],["2015-12-29",49.0696,49.5578,48.8691,49.2962,27731400],["2015-12-30",49.2265,49.4967,49.0696,49.087,21704500],["2015-12-31",48.8517,48.9824,48.3112,48.3635,27334100],["2016-01-04",47.3523,47.7707,46.5416,47.7707,53778000],["2016-01-05",47.884,48.285,47.5441,47.9886,34079700],["2016-01-06",47.3523,47.422,46.7595,47.1169,39518900],["2016-01-07",45.9401,46.6288,45.3909,45.4781,56564900],["2016-01-08",45.6524,46.4457,45.4606,45.6176,48754000],["2016-01-11",45.7745,46.0709,44.8591,45.5914,36943800],["2016-01-12",45.9924,46.2888,45.3822,46.0098,36095500],["2016-01-13",46.899,47.1344,44.7197,45.0161,66883600],["2016-01-14",45.3299,46.5677,44.955,46.2975,52381900],["2016-01-15",44.7284,45.3037,43.8828,44.4494,71820700],["2016-01-19",44.8766,45.0509,43.6387,44.0746,43564500],["2016-01-20",43.569,44.7894,42.8019,44.2751,63273000],["2016-01-21",44.4582,44.9638,43.8479,44.0049,40191200],["2016-01-22",44.8156,45.6176,44.6848,45.5827,37555800],["2016-01-25",45.2776,45.8965,45.0248,45.1468,34707700],["2016-01-26",45.1468,45.7134,44.9376,45.4781,28900800],["2016-01-27",45.3386,45.5042,44.4756,44.6499,36775200],["2016-01-28",45.2079,45.513,44.6761,45.3822,62513800],["2016-01-29",47.7097,48.0235,47.0734,48.0235,83611700],["2016-02-01",47.8405,48.0235,47.5092,47.6923,44208500],["2016-02-02",47.2215,47.3,45.8965,46.2016,56313800],["2016-02-03",46.4195,46.5416,44.6848,45.4694,57559800],["2016-02-04",45.4171,46.036,44.7807,45.3299,46987100],["2016-02-05",45.2776,45.3299,43.2029,43.7259,62009000],["2016-02-08",43.1941,43.2116,42.0086,43.0721,59290500],["2016-02-09",42.7321,43.7956,42.427,42.9588,46740500],["2016-02-10",43.4905,43.9264,43.168,43.3336,38237000],["2016-02-11",42.4357,43.6823,42.2875,43.3162,48878600],["2016-02-12",43.8043,44.1792,43.3685,44.0223,34243300],["2016-02-16",44.6896,44.8564,44.0135,44.8564,37291200],["2016-02-17",45.2076,46.3314,45.1725,46.0241,40789000],["2016-02-18",45.9451,46.4894,45.7431,45.8222,27176000],["2016-02-19",45.629,45.9012,45.2427,45.4973,33559100],["2016-02-22",45.9012,46.5333,45.9012,46.2261,25008300],["2016-02-23",45.9539,45.9802,44.7598,44.9354,28895300],["2016-02-24",44.5052,45.2164,44.075,45.0934,33014500],["2016-02-25",45.4183,45.7431,44.4349,45.7431,26939500],["2016-02-26",46.1821,46.2524,44.8652,45.0408,35975900],["2016-02-29",45.0847,45.3481,44.4788,44.672,31654000],["2016-03-01",44.751,46.1733,44.7071,46.1646,33024500],["2016-03-02",46.0153,46.4982,45.7958,46.4894,29289900],["2016-03-03",46.507,46.507,45.4622,45.9626,24427800],["2016-03-04",46.0066,46.0505,45.4007,45.6817,33034200],["2016-03-07",45.269,45.4797,44.4086,44.8037,38407800],["2016-03-08",44.6018,45.7695,44.4262,45.3481,33835100],["2016-03-09",45.5588,46.4016,45.5324,46.3928,28251600],["2016-03-10",46.4719,46.4806,44.9178,45.6992,38387800],["2016-03-11",46.5333,46.5948,45.989,46.5948,32275700],["2016-03-14",46.2787,47.0514,46.2085,46.6826,24083600],["2016-03-15",46.3138,47.0513,46.3051,47.0513,21104800],["2016-03-16",46.9284,47.9381,46.8845,47.7186,31691700],["2016-03-17",47.5957,48.2893,47.4113,47.9908,28223900],["2016-03-18",48.2191,48.263,46.9284,46.9636,67625500],["2016-03-21",46.7528,47.3499,46.4719,47.2884,23925700],["2016-03-22",47.0689,47.6308,46.9372,47.4728,23124100],["2016-03-23",47.5079,47.622,47.1831,47.385,20129000],["2016-03-24",47.2708,47.701,47.1743,47.5957,19950000],["2016-03-28",47.5957,47.6659,46.8231,47.0075,17025100],["2016-03-29",47.1128,48.1664,46.9284,48.0347,23924300],["2016-03-30",48.2278,48.8512,48.2015,48.3332,23008300],["2016-03-31",48.2454,48.8073,48.1664,48.4913,26360500],["2016-04-01",48.3332,48.8249,47.9118,48.7898,24399200],["2016-04-04",48.6668,48.8688,48.2893,48.6668,18928800],["2016-04-05",48.4561,48.5527,47.8152,47.903,19272300],["2016-04-06",47.7274,48.4649,47.5957,48.3947,21188700],["2016-04-07",48.1752,48.2103,47.6133,47.8152,19225100],["2016-04-08",47.9996,48.5351,47.6923,47.7801,22167200],["2016-04-11",47.8415,48.421,47.6747,47.6835,21414200],["2016-04-12",47.7362,48.0962,47.2006,47.982,24944300],["2016-04-13",48.3947,48.6756,48.1927,48.5966,20818000],["2016-04-14",48.4825,48.7985,48.3508,48.6054,20877100],["2016-04-15",48.5527,49.0971,48.3859,48.86,28793800],["2016-04-18",48.7195,49.6853,48.4737,49.5712,23786000],["2016-04-19",49.7204,49.8434,48.8863,49.5097,29596800],["2016-04-20",49.4219,49.6063,48.7195,48.8073,36195700],["2016-04-21",48.9917,49.3692,48.6581,48.9741,38909100],["2016-04-22",45.5763,46.0329,44.5754,45.4622,126834100],["2016-04-25",45.4622,45.7695,45.3305,45.7519,33226900],["2016-04-26",45.8836,45.9627,44.8564,45.1637,33532600],["2016-04-27",45.1988,45.2164,44.3823,44.7247,43369300],["2016-04-28",44.4437,44.5754,43.5131,43.8116,43134800],["2016-04-29",43.3287,44.1189,43.3287,43.7852,48411700],["2016-05-02",43.8994,44.5579,43.7062,44.4349,33114500],["2016-05-03",44.1979,44.2594,43.5482,43.7062,26460200],["2016-05-04",43.7589,43.9521,43.4253,43.7852,24257600],["2016-05-05",43.7852,44.1628,43.6623,43.8467,25390700],["2016-05-06",43.8291,44.2418,43.6009,44.2418,24787300],["2016-05-09",44.3296,44.4174,43.8994,43.9608,17951600],["2016-05-10",44.1891,44.8652,44.0662,44.7949,22891000],["2016-05-11",44.8915,45.4622,44.7774,44.8213,24039100],["2016-05-12",44.953,45.4885,44.7071,45.2251,24102800],["2016-05-13",45.1637,45.5676,44.8125,44.8476,22592300],["2016-05-16",44.6018,45.6202,44.5579,45.5061,20032000],["2016-05-17",45.7271,45.736,44.5247,44.6573,27803500],["2016-05-18",44.6308,45.2143,44.4717,44.9226,24907500],["2016-05-19",44.622,44.7546,44.0473,44.4893,23842400],["2016-05-20",44.6308,45.2851,44.5601,44.7546,23905800],["2016-05-23",44.7369,44.8076,44.1887,44.2329,26118700],["2016-05-24",44.8253,45.7183,44.5601,45.6122,34757900],["2016-05-25",45.9039,46.4079,45.789,46.0808,24040200],["2016-05-26",45.9128,45.957,45.4088,45.8774,24335200],["2016-05-27",45.904,46.2576,45.7713,46.2576,17721400],["2016-05-31",46.2045,46.8588,46.0454,46.8588,37653100],["2016-06-01",46.3637,46.8146,46.3637,46.7262,25324800],["2016-06-02",46.5405,46.6289,45.8332,46.3991,22840800],["2016-06-03",46.3106,46.346,45.621,45.789,23368300],["2016-06-06",45.9658,46.2841,45.8774,46.0896,18243300],["2016-06-07",46.1869,46.6201,46.0631,46.0631,20866800],["2016-06-08",45.9923,46.3637,45.8597,46.01,21149400],["2016-06-09",45.9747,45.9747,45.5238,45.6387,20305700],["2016-06-10",45.1348,46.0189,45.1259,45.5149,25833200],["2016-06-13",43.8351,44.843,43.3753,44.3302,83217800],["2016-06-14",44.118,44.2948,43.8263,44.0561,42577100],["2016-06-15",44.0119,44.3125,43.9323,43.9323,33757600],["2016-06-16",43.7821,44.622,43.7732,44.5512,31188600],["2016-06-17",44.5689,44.5866,44.0473,44.3214,45710500],["2016-06-20",44.7723,44.9402,44.2329,44.2683,35607900],["2016-06-21",44.3833,45.4707,44.3479,45.2585,34097800],["2016-06-22",45.1613,45.4972,45.0463,45.0817,28816800],["2016-06-23",45.3381,46.0277,45.2232,45.8951,29028800],["2016-06-24",44.0384,45.0375,43.782,44.0561,133503000],["2016-06-27",43.4107,43.4549,42.4735,42.8183,50216300],["2016-06-28",43.2516,43.7378,43.0305,43.7113,38140700],["2016-06-29",44.1269,44.843,44.0296,44.6839,31304000],["2016-06-30",44.843,45.3558,44.6485,45.2408,28527800],["2016-07-01",45.2055,45.7271,45.1524,45.232,21400400],["2016-07-05",44.9402,45.3381,44.8607,45.2408,24806400],["2016-07-06",44.896,45.568,44.5512,45.4265,28167500],["2016-07-07",45.4619,45.6299,45.1524,45.4265,19585200],["2016-07-08",45.736,46.293,45.5768,46.2399,28391000],["2016-07-11",46.4167,46.7085,46.3902,46.4963,22269200],["2016-07-12",46.8058,47.2125,46.6731,47.0445,27317600],["2016-07-13",47.3539,47.6192,47.018,47.3097,25356800],["2016-07-14",47.6015,47.7341,47.3716,47.5131,24545500],["2016-07-15",47.6987,47.7429,47.0445,47.4777,32024400],["2016-07-18",47.4777,48.0435,47.3451,47.7076,31433900],["2016-07-19",47.4865,47.6545,46.7969,46.9384,53336500],["2016-07-20",49.6438,50.2539,49.0956,49.4316,89893300],["2016-07-21",49.4935,49.7145,49.299,49.3344,32776700],["2016-07-22",49.5819,50.0682,49.3167,50.0151,32157200],["2016-07-25",49.9267,50.1654,49.7411,50.1566,25610600],["2016-07-26",49.9709,50.6517,49.9621,50.1831,28079000],["2016-07-27",50.0505,50.2185,49.6084,49.6792,32327500],["2016-07-28",49.5112,49.8383,49.2636,49.6969,37550400],["2016-07-29",49.741,50.1831,49.5554,50.1124,30558700],["2016-08-01",50.0417,50.1743,49.635,50.024,26003400],["2016-08-02",50.2627,50.3069,49.7853,50.024,35122000],["2016-08-03",50.1124,50.4926,49.9444,50.3688,22075600],["2016-08-04",50.2185,50.8551,50.1036,50.7401,26587700],["2016-08-05",50.97,51.4651,50.7932,51.2441,29335200],["2016-08-08",51.3325,51.359,51.0849,51.3325,19473500],["2016-08-09",51.4297,51.7215,51.2971,51.4563,16920700],["2016-08-10",51.4209,51.5624,51.1203,51.2971,15756900],["2016-08-11",51.306,51.6773,51.306,51.5447,18162300],["2016-08-12",51.306,51.4474,50.9435,51.2264,21655200],["2016-08-15",51.2883,51.7215,51.2441,51.3855,19283900],["2016-08-16",51.2521,51.261,50.9496,51.1009,20523500],["2016-08-17",51.1898,51.3144,50.914,51.2076,18856400],["2016-08-18",51.0831,51.3322,50.9496,51.2432,14214300],["2016-08-19",51.092,51.3589,50.8874,51.261,17271000],["2016-08-22",51.2432,51.3766,50.9407,51.3055,15221900],["2016-08-23",51.5101,51.7592,51.4656,51.5012,18732400],["2016-08-24",51.4211,51.6346,51.35,51.5546,18151500],["2016-08-25",51.4923,51.8571,51.4033,51.7503,18552600],["2016-08-26",51.8482,52.2218,51.3233,51.6258,20971200],["2016-08-29",51.7592,52.1328,51.688,51.688,16417200],["2016-08-30",51.5813,51.7681,51.2521,51.5012,16930200],["2016-08-31",51.2877,51.4211,50.9763,51.1186,20860300],["2016-09-01",50.7183,51.4389,50.7183,51.2343,26075400],["2016-09-02",51.3055,51.7681,51.0831,51.3055,18900500],["2016-09-06",51.4033,51.4211,50.8962,51.2521,16278400],["2016-09-07",51.1276,51.4567,51.0742,51.2966,17493400],["2016-09-08",51.2699,51.4122,50.8695,51.092,20146100],["2016-09-09",50.5226,51.172,50.0066,50.0066,35113900],["2016-09-12",49.8198,50.8963,49.4728,50.7539,29303000],["2016-09-13",50.2646,50.3981,49.8643,50.2913,30130200],["2016-09-14",50.1667,50.3803,49.8465,50.0511,24062500],["2016-09-15",49.9532,51.0208,49.802,50.8785,26847000],["2016-09-16",51.2699,51.2699,50.487,50.9318,44607000],["2016-09-19",50.9496,51.3767,50.576,50.6471,20937100],["2016-09-20",51.0208,51.0208,50.487,50.5404,17384000],["2016-09-21",51.1631,51.4656,50.7806,51.3855,33707300],["2016-09-22",51.5279,51.5991,51.2699,51.4389,19822200],["2016-09-23",51.4834,51.519,51.0475,51.092,19955300],["2016-09-26",50.7806,50.834,50.5582,50.6205,21688700],["2016-09-27",50.6471,51.6524,50.4247,51.5546,28065100],["2016-09-28",51.4923,51.6524,51.3055,51.6258,20536400],["2016-09-29",51.43,51.7503,50.8962,51.0653,25463500],["2016-09-30",51.2165,51.3944,51.0119,51.2432,29910800],["2016-10-03",51.0742,51.1987,50.7628,51.0831,19189500],["2016-10-04",50.9496,51.2432,50.6827,50.9229,20085900],["2016-10-05",50.9674,51.5635,50.9407,51.2788,16726400],["2016-10-06",51.3677,51.4745,50.9585,51.3677,16212600],["2016-10-07",51.4656,51.5812,51.083,51.4211,20089000],["2016-10-10",51.519,51.946,51.4834,51.6346,18196500],["2016-10-11",51.5012,51.6169,50.6116,50.8785,26497400],["2016-10-12",50.8073,50.9496,50.1756,50.8073,22177500],["2016-10-13",50.4425,50.9763,50.1045,50.6382,25313700],["2016-10-14",50.8162,51.3678,50.8162,51.0831,27402500],["2016-10-17",51.0297,51.1187,50.5938,50.9051,23830000],["2016-10-18",51.1809,51.5546,51.0742,51.2966,19149500],["2016-10-19",51.1275,51.4567,51.0653,51.1809,22878400],["2016-10-20",51.1542,51.172,50.4069,50.9318,49455600],["2016-10-21",53.6274,53.7787,52.9246,53.0759,80032200],["2016-10-24",53.3249,54.268,53.3161,54.268,54067000],["2016-10-25",54.1345,54.5971,54.09,54.2591,35137200],["2016-10-26",54.0989,54.4459,53.7965,53.9388,29911600],["2016-10-27",53.921,54.1167,53.4584,53.4673,28479900],["2016-10-28",53.3872,53.8409,53.0047,53.2627,33574700],["2016-10-31",53.5207,53.752,53.3072,53.3072,26434700],["2016-11-01",53.3517,53.3961,52.7111,53.2004,24533000],["2016-11-02",53.2182,53.3161,52.7556,52.8712,22147000],["2016-11-03",52.9602,53.058,52.5865,52.6755,21600400],["2016-11-04",52.1773,52.7378,52.0617,52.2307,28697000],["2016-11-07",53.1826,53.8409,53.1826,53.752,31664800],["2016-11-08",53.8676,54.0723,53.5118,53.7965,22935400],["2016-11-09",53.3783,53.9032,52.6666,53.5296,49632500],["2016-11-10",53.8054,53.8143,51.2699,52.2218,57822400],["2016-11-11",51.8037,52.5955,51.608,52.5065,38767800],["2016-11-14",52.5065,52.5599,50.9585,51.7058,41328400],["2016-11-15",52.2432,53.2821,52.2342,52.7268,35904100],["2016-11-16",52.7896,53.4344,52.6731,53.4255,27332500],["2016-11-17",54.1061,54.5898,53.7121,54.3121,32132700],["2016-11-18",54.4375,54.76,54.0076,54.0524,27686300],["2016-11-21",54.1868,54.6077,54.1151,54.5092,19652600],["2016-11-22",54.6167,54.8674,54.4644,54.7421,23206700],["2016-11-23",54.6435,54.7242,53.9629,54.0972,21848900],["2016-11-25",54.0076,54.2136,53.8554,54.2136,8409600],["2016-11-28",54.0435,54.6525,53.927,54.2853,20732600],["2016-11-29",54.3211,55.0018,54.2047,54.7152,22366700],["2016-11-30",54.5092,54.7958,53.936,53.9718,34655400],["2016-12-01",53.8375,53.8733,52.7895,53.0224,34542100],["2016-12-02",52.9149,53.2642,52.6641,53.0672,25515700],["2016-12-05",53.4703,54.2674,53.3449,53.936,23552700],["2016-12-06",54.1241,54.1509,53.5598,53.6942,19907000],["2016-12-07",53.7479,54.9749,53.5598,54.966,30809000],["2016-12-08",54.9033,55.154,54.4913,54.6435,21220800],["2016-12-09",54.7958,55.5213,54.751,55.5034,27349400],["2016-12-12",55.369,55.7989,55.2795,55.6825,20198100],["2016-12-13",55.9781,56.8021,55.7452,56.408,35718900],["2016-12-14",56.4259,56.8289,56.0049,56.1393,30352700],["2016-12-15",56.1572,56.5602,55.7989,56.0497,27669900],["2016-12-16",56.3811,56.3811,55.6377,55.7989,42453100],["2016-12-19",56.0318,57.1155,55.9064,56.9812,34338200],["2016-12-20",57.0439,57.1424,56.4528,56.9095,26028400],["2016-12-21",56.811,57.0528,56.5334,56.9095,17096300],["2016-12-22",57.1782,57.4111,56.7931,56.9185,22176600],["2016-12-23",56.8289,56.9095,56.2468,56.6408,12403800],["2016-12-27",56.614,57.3842,56.614,56.6767,11763200],["2016-12-28",56.7841,56.7841,56.2736,56.4169,14653300],["2016-12-29",56.3005,56.605,56.1841,56.3363,10250600],["2016-12-30",56.3901,56.4169,55.5571,55.6556,25579900],["2017-01-03",56.2378,56.2826,55.6467,56.0497,20694100],["2017-01-04",55.9601,56.202,55.6377,55.7989,21340000],["2017-01-05",55.7004,56.1214,55.5571,55.7989,24876000],["2017-01-06",55.7989,56.5602,55.5661,56.2826,19922900],["2017-01-09",56.2109,56.4975,56.0139,56.1034,20382700],["2017-01-10",56.184,56.4886,55.781,56.0855,18593000],["2017-01-11",56.0766,56.6319,55.9154,56.5961,21517300],["2017-01-12",56.4796,56.7841,55.4854,56.0766,20968200],["2017-01-13",56.0855,56.3094,55.8437,56.1572,19422300],["2017-01-17",56.1393,56.1572,55.5571,56.0049,20664000],["2017-01-18",56.1303,56.1572,55.6377,55.978,19670100],["2017-01-19",55.7452,56.408,55.7094,55.7989,18451700],["2017-01-20",56.1303,56.2647,55.8616,56.193,30213500],["2017-01-23",56.1572,56.5334,56.0407,56.39,23097600],["2017-01-24",56.605,57.0887,56.3721,56.8916,24672900],["2017-01-25",57.2767,57.4111,56.8289,57.0349,23672700],["2017-01-26",57.429,57.8052,56.9185,57.5633,43554600],["2017-01-27",58.5665,59.0322,58.1187,58.9158,44818000],["2017-01-30",58.8352,58.9247,58.0381,58.3336,31651400],["2017-01-31",58.0918,58.3515,57.5544,57.9037,25270500],["2017-02-01",57.644,57.8768,56.8468,56.9454,39671500],["2017-02-02",56.6498,56.7931,56.202,56.5781,45827000],["2017-02-03",56.8737,57.0528,56.4886,57.0349,30301800],["2017-02-06",56.8737,57.008,56.5513,56.9991,19796400],["2017-02-07",57.0887,57.1245,56.6319,56.811,20277200],["2017-02-08",56.9364,57.1514,56.6229,56.7304,18096400],["2017-02-09",56.8916,57.7156,56.7125,57.3753,22644400],["2017-02-10",57.5454,57.5902,57.3036,57.3215,18170700],["2017-02-13",57.5365,58.0918,57.438,57.9664,22920100],["2017-02-14",58.0385,58.3178,57.6871,58.1827,23108400],["2017-02-15",58.1196,58.1827,57.8132,58.1466,17005200],["2017-02-16",58.3358,58.7864,58.0655,58.1376,20546300],["2017-02-17",58.0925,58.2908,57.9394,58.2277,21248800],["2017-02-21",58.2187,58.5251,58.0745,58.1106,20655900],["2017-02-22",57.9664,58.0205,57.7141,57.9934,19292700],["2017-02-23",58.0475,58.3268,57.8402,58.2277,20273100],["2017-02-24",58.1466,58.3899,57.7952,58.2277,21796800],["2017-02-27",58.1556,58.1556,57.7141,57.8763,15871500],["2017-02-28",57.7411,57.8493,57.4528,57.651,23239800],["2017-03-01",57.7862,58.5611,57.6871,58.5161,26937500],["2017-03-02",58.2908,58.3449,57.5609,57.6781,24539600],["2017-03-03",57.66,57.9213,57.3266,57.8943,18135900],["2017-03-06",57.642,58.1736,57.4978,57.9123,18750300],["2017-03-07",57.8402,58.3719,57.8402,58.0295,18521000],["2017-03-08",57.9033,58.6422,57.8943,58.5611,21510900],["2017-03-09",58.7413,58.7503,58.1016,58.3268,19846800],["2017-03-10",58.6692,58.8044,58.3448,58.507,19538200],["2017-03-13",58.5791,58.7413,58.1826,58.3088,20100000],["2017-03-14",58.1466,58.1646,57.8042,58.0385,14280200],["2017-03-15",58.1646,58.498,57.8943,58.3449,24833800],["2017-03-16",58.3449,58.3539,57.9394,58.2457,20674300],["2017-03-17",58.489,58.7864,58.2818,58.453,49219700],["2017-03-20",58.489,58.7323,58.3178,58.507,14598100],["2017-03-21",58.7413,59.0207,57.7862,57.8583,26640500],["2017-03-22",57.7772,58.6963,57.7772,58.5971,20680000],["2017-03-23",58.516,58.7864,58.3629,58.453,19269200],["2017-03-24",58.8945,58.9756,58.3539,58.5521,22617100],["2017-03-27",58.2367,58.7684,57.9844,58.6602,18614700],["2017-03-28",58.5341,58.9936,58.2547,58.8314,20080400],["2017-03-29",58.6783,59.0207,58.5251,58.9936,13618400],["2017-03-30",58.9486,59.4532,58.8945,59.2099,15122800],["2017-03-31",59.1558,59.6424,58.9756,59.3451,21040300],["2017-04-03",59.3,59.4171,58.7413,59.0657,20400900],["2017-04-04",58.9215,59.3,58.8224,59.2279,12997400],["2017-04-05",59.7415,59.7866,58.9666,59.0747,21448600],["2017-04-06",59.1108,59.5252,59.0026,59.2279,18103500],["2017-04-07",59.336,59.4352,58.9666,59.1829,14108500],["2017-04-10",59.1198,59.309,58.8945,59.0477,17952700],["2017-04-11",59.1108,59.1198,58.4349,59.0026,18791500],["2017-04-12",58.9486,59.0297,58.6692,58.7774,17108500],["2017-04-13",58.8314,59.3451,58.5251,58.5251,17896500],["2017-04-17",58.6062,59.0116,58.5791,59.0026,16689300],["2017-04-18",58.8675,59.2099,58.7143,58.9215,15155600],["2017-04-19",59.1558,59.2459,58.471,58.6062,26992800],["2017-04-20",58.9846,59.2459,58.6963,59.0207,22299500],["2017-04-21",59.1739,60.102,58.9756,59.8316,32522600],["2017-04-24",60.8048,60.967,60.4624,60.8499,29770000],["2017-04-25",61.1833,61.3094,60.9129,61.2013,30242700],["2017-04-26",61.3454,61.5527,60.9309,61.1202,26190800],["2017-04-27",61.4085,61.6157,60.8949,61.5166,34971000],["2017-04-28",62.0933,62.3006,60.994,61.6878,39548800],["2017-05-01",61.8861,62.67,61.7239,62.5439,31954400],["2017-05-02",62.8142,62.8142,62.2916,62.4448,23906100],["2017-05-03",62.5169,62.5169,61.9131,62.2465,28928000],["2017-05-04",62.2015,62.2465,61.85,62.0032,21749400],["2017-05-05",62.0843,62.2015,61.7149,62.1744,19128800],["2017-05-08",62.1474,62.2195,61.6518,62.1204,18566100],["2017-05-09",62.0483,62.4267,61.8861,62.2105,22858400],["2017-05-10",62.1654,62.679,62.1024,62.4538,17977800],["2017-05-11",61.5977,61.9311,61.3815,61.6878,28789400],["2017-05-12",61.823,61.823,61.3094,61.6158,18714100],["2017-05-15",61.3995,61.7059,60.8859,61.6608,31530300],["2017-05-16",61.833,62.9296,61.7696,62.9024,34956000],["2017-05-17",62.4311,62.6214,61.108,61.1533,30548800],["2017-05-18",61.0808,61.7424,60.8452,61.3618,25201300],["2017-05-19",61.1715,61.7152,61.108,61.3436,26961100],["2017-05-22",61.5249,62.0777,61.1714,62.0324,16237600],["2017-05-23",62.2771,62.3042,61.9689,62.2408,15425800],["2017-05-24",62.413,62.4221,62.0324,62.3224,14593900],["2017-05-25",62.5036,63.3283,62.4492,63.0927,21854100],["2017-05-26",63.2558,63.6364,63.0021,63.4008,19827900],["2017-05-30",63.2467,63.8086,63.2286,63.8086,17072800],["2017-05-31",63.9174,64.1077,63.2649,63.2921,30436400],["2017-06-01",63.6545,63.9899,62.9386,63.5277,21603600],["2017-06-02",63.8358,65.1227,63.6546,65.0321,34770300],["2017-06-05",65.2223,66.0561,65.0773,65.5033,33316800],["2017-06-06",65.5214,65.8114,65.4942,65.7208,31511100],["2017-06-07",65.8296,65.9474,65.2042,65.603,22301800],["2017-06-08",65.7117,65.7208,64.7964,65.2042,24588300],["2017-06-09",65.2858,65.3221,62.1593,63.7271,49187400],["2017-06-12",62.7574,63.3827,61.7424,63.2377,47761700],["2017-06-13",63.4552,64.1802,63.4008,64.0261,25258600],["2017-06-14",64.2618,64.4339,62.9205,63.6818,25510700],["2017-06-15",62.7755,63.6274,62.3496,63.3464,26068700],["2017-06-16",63.1924,63.4642,62.7302,63.4371,48345100],["2017-06-19",63.8902,64.2889,63.7543,64.2255,23798300],["2017-06-20",64.1802,64.2255,63.3192,63.3555,21512200],["2017-06-21",63.6274,63.9989,63.3827,63.6818,19891100],["2017-06-22",63.9264,63.9717,63.1743,63.6727,22965700],["2017-06-23",63.5186,64.5699,63.3646,64.5336,27617300],["2017-06-26",64.7058,64.9867,63.8358,63.9174,19607000],["2017-06-27",63.5367,63.6002,62.6939,62.7211,25215100],["2017-06-28",62.7211,63.292,62.3405,63.2558,25806200],["2017-06-29",62.8752,62.9749,61.7061,62.0686,28918700],["2017-06-30",62.3315,62.8752,62.2952,62.4674,24161100],["2017-07-03",62.8299,63.0746,61.6427,61.7786,16165500],["2017-07-05",61.8602,62.9296,61.824,62.6033,21176300],["2017-07-06",61.8693,62.3315,61.7333,62.1411,21117600],["2017-07-07",62.2589,63.292,62.2589,62.9477,16878300],["2017-07-10",62.9477,63.6636,62.712,63.4189,15014500],["2017-07-11",63.4371,64.0533,63.2105,63.428,17460000],["2017-07-12",64.0624,64.597,63.9355,64.4792,17750900],["2017-07-13",64.7964,65.2858,64.6242,65.0411,20269800],["2017-07-14",65.467,66.4005,65.2133,65.9564,25868100],["2017-07-17",65.9745,66.5636,65.902,66.473,21803900],["2017-07-18",66.2373,66.5092,65.8477,66.4277,26435300],["2017-07-19",66.6089,67.0983,66.5636,66.9351,22416200],["2017-07-20",67.2252,67.3339,66.4095,67.2614,42361000],["2017-07-21",66.5636,67.3248,66.3098,66.8717,46717100],["2017-07-24",66.6361,66.8354,66.2736,66.6995,21394800],["2017-07-25",66.8808,67.343,66.6089,67.2342,22018700],["2017-07-26",67.3701,67.4064,66.8898,67.1073,16252200],["2017-07-27",66.8445,67.4427,65.5395,66.3008,36844200],["2017-07-28",65.8567,66.4367,65.7389,66.192,18306700],["2017-07-31",66.4276,66.5545,65.6211,65.8839,23600100],["2017-08-01",66.2464,66.5364,65.6936,65.7752,22132300],["2017-08-02",65.748,65.7571,64.7421,65.4852,26499200],["2017-08-03",65.4217,65.6483,65.1136,65.3855,18214400],["2017-08-04",65.612,66.192,65.467,65.8658,22579000],["2017-08-07",65.9745,66.0652,65.4852,65.612,18705700],["2017-08-08",65.3311,66.2736,65.023,65.9655,22044600],["2017-08-09",65.4761,65.7117,65.2949,65.6755,22213400],["2017-08-10",65.1589,65.4217,64.6605,64.7149,24734500],["2017-08-11",64.8961,65.8839,64.597,65.7027,21443700],["2017-08-14",66.2102,66.8083,66.1105,66.6905,20096600],["2017-08-15",67.0458,67.0458,66.5447,66.7087,19181400],["2017-08-16",66.818,67.5104,66.6631,67.1005,18150400],["2017-08-17",67.0367,67.3009,65.9616,65.9616,22977500],["2017-08-18",65.8432,66.3625,65.5334,66.0436,18761500],["2017-08-21",66.0254,66.0345,65.3239,65.7338,17734800],["2017-08-22",65.916,66.7269,65.916,66.654,14343700],["2017-08-23",66.4718,66.6449,66.08,66.2532,13766500],["2017-08-24",66.2714,66.3807,65.661,66.2258,17098300],["2017-08-25",66.3807,66.8271,66.0345,66.3443,12794300],["2017-08-28",66.5629,66.5903,66.0983,66.3534,14569700],["2017-08-29",65.825,66.654,65.6428,66.5538,11478400],["2017-08-30",66.5174,67.6107,66.3534,67.4285,16897800],["2017-08-31",67.4467,68.2939,67.2371,68.1208,27652800],["2017-09-01",68.0662,68.0935,67.0913,67.3647,21736200],["2017-09-05",66.818,67.3191,66.49,67.064,21556000],["2017-09-06",67.1825,67.4558,66.8271,66.8727,16535800],["2017-09-07",67.1278,67.966,67.0549,67.7291,17471200],["2017-09-08",67.72,67.8202,67.2736,67.4011,14703800],["2017-09-11",67.7018,68.2757,67.7018,68.1117,17910400],["2017-09-12",68.1118,68.5491,67.7564,68.0389,14394900],["2017-09-13",68.2666,68.5399,67.9204,68.5217,13380800],["2017-09-14",68.3304,68.7768,67.8931,68.1208,15733900],["2017-09-15",68.1755,68.6857,67.4831,68.6128,38578400],["2017-09-18",68.5399,69.2141,68.3668,68.4762,23307000],["2017-09-19",68.5217,68.9772,68.3395,68.7313,16093300],["2017-09-20",68.6493,68.8315,67.7018,68.2757,21587900],["2017-09-21",68.4306,68.5491,67.5196,67.6107,19186100],["2017-09-22",67.4102,67.884,67.2827,67.7929,14111400],["2017-09-25",67.5013,67.6471,66.4354,66.7451,24149200],["2017-09-26",67.1187,67.2462,66.4991,66.7451,18019600],["2017-09-27",67.0093,67.5742,66.6631,67.2827,19565100],["2017-09-28",67.0002,67.392,66.7907,67.3009,10883800],["2017-09-29",67.3647,67.9113,67.31,67.8658,17079100],["2017-10-02",68.0662,68.3395,67.6927,67.9751,15304800],["2017-10-03",68.0298,68.2211,67.5924,67.6562,12190400],["2017-10-04",67.5013,68.0753,67.1551,68.048,13317700],["2017-10-05",68.5308,69.3508,68.294,69.2141,21195300],["2017-10-06",68.9408,69.2688,68.8224,69.2415,13959800],["2017-10-09",69.2141,69.7426,69.1139,69.5057,11386500],["2017-10-10",69.5421,69.8154,69.369,69.5057,13944500],["2017-10-11",69.5695,69.6606,69.1959,69.6241,15388900],["2017-10-12",69.6879,70.4168,69.5786,70.2619,16876500],["2017-10-13",70.6901,70.9452,70.4168,70.599,15335700],["2017-10-16",70.5352,70.8905,70.4714,70.7448,12380100],["2017-10-17",70.5808,70.7174,70.3803,70.6901,16824000],["2017-10-18",70.763,70.927,70.4896,70.7083,13300700],["2017-10-19",70.6718,70.9998,70.4714,70.9816,15092800],["2017-10-20",71.3552,71.9473,71.264,71.8016,22866400],["2017-10-23",71.9656,72.2844,71.756,71.8198,20627200],["2017-10-24",71.8836,72.1569,71.4827,71.8471,17517200],["2017-10-25",71.592,72.0658,71.0727,71.6376,20410800],["2017-10-26",72.1569,72.3574,71.7469,71.7561,32120700],["2017-10-27",76.8671,78.5344,76.1747,76.3569,71066700],["2017-10-30",76.2568,76.8307,75.7192,76.4299,31756700],["2017-10-31",76.858,76.858,75.7192,75.783,27086600],["2017-11-01",76.2385,76.3114,75.5096,75.783,22307400],["2017-11-02",75.9379,76.9491,75.7283,76.5756,23992900],["2017-11-03",76.6029,77.022,75.9834,76.6576,17633500],["2017-11-06",76.7122,77.1678,76.6029,76.9582,19860900],["2017-11-07",77.2316,77.35,76.4663,76.776,17939700],["2017-11-08",76.6576,77.0858,76.3752,77.0402,18034200],["2017-11-09",76.6303,76.7761,75.5279,76.6121,21178400],["2017-11-10",76.3387,76.6212,75.8285,76.4116,19397800],["2017-11-13",76.2203,76.4754,76.0381,76.4663,14196900],["2017-11-14",76.0745,76.6212,75.6008,76.5756,18801300],["2017-11-15",76.4291,76.6306,75.7149,75.9805,19383100],["2017-11-16",76.0903,76.3833,75.9438,76.1819,20962800],["2017-11-17",76.1086,76.1086,75.3029,75.4494,22079000],["2017-11-20",75.4494,75.6233,75.312,75.5684,16315000],["2017-11-21",75.7607,76.7679,75.7607,76.658,21237500],["2017-11-22",76.7587,76.8228,76.0354,76.0995,20553100],["2017-11-24",76.0079,76.3925,75.7973,76.2368,7425600],["2017-11-27",76.2826,76.8961,76.2735,76.7954,18265200],["2017-11-28",76.9785,77.885,76.9327,77.7202,21926000],["2017-11-29",77.5645,77.7568,76.1636,76.3101,27381100],["2017-11-30",76.4657,77.3905,76.3101,77.0701,33054600],["2017-12-01",76.5482,77.6561,76.2002,77.1525,29532100],["2017-12-04",77.299,77.3081,73.8928,74.2407,39094900],["2017-12-05",74.4788,75.7057,74.1491,74.7077,26152300],["2017-12-06",74.6711,76.127,74.5612,75.7973,26162100],["2017-12-07",75.5776,75.8156,75.0831,75.5318,23184500],["2017-12-08",76.5756,77.4455,76.3009,77.0609,24489100],["2017-12-11",77.1799,78.1688,77.0243,78.0406,22857900],["2017-12-12",78.1139,78.7915,77.9033,78.3611,23924100],["2017-12-13",78.5076,78.7457,77.9857,78.1505,22062700],["2017-12-14",78.2238,78.6267,77.3997,77.5462,19306000],["2017-12-15",78.0681,79.7438,77.7202,79.524,53936700],["2017-12-18",79.7712,80.1192,78.9563,79.0937,22283800],["2017-12-19",79.0661,79.0661,78.0772,78.59,23524800],["2017-12-20",78.9288,79.0204,77.5645,78.3062,23674900],["2017-12-21",78.7915,78.8373,78.1963,78.2879,17990700],["2017-12-22",78.1963,78.4069,77.7568,78.297,14145800],["2017-12-26",78.1139,78.3153,77.8575,78.1963,9891200],["2017-12-27",78.4252,78.7274,78.0315,78.4801,14678000],["2017-12-28",78.6541,78.6816,78.3337,78.4893,10594300],["2017-12-29",78.4069,78.7915,78.2879,78.3245,18717400],["2018-01-02",78.8647,79.0296,78.2879,78.6999,22483800],["2018-01-03",78.8006,79.2127,78.7182,79.0662,26061400],["2018-01-04",79.2859,80.2657,79.2676,79.762,21912000],["2018-01-05",80.2657,80.9524,80.0551,80.751,23407100],["2018-01-08",80.7601,81.1081,80.2107,80.8334,22113000],["2018-01-09",81.1721,81.2454,80.4488,80.7784,19484300],["2018-01-10",80.4488,80.751,80.0368,80.4122,18652200],["2018-01-11",80.696,80.696,79.8811,80.6503,17808900],["2018-01-12",81.1905,82.2068,80.989,82.042,24271500],["2018-01-16",82.4998,83.1316,80.5861,80.8974,36599700],["2018-01-17",81.5659,82.6647,81.2637,82.5365,25621200],["2018-01-18",82.2251,83.0218,82.097,82.4998,24159700],["2018-01-19",82.5365,82.9668,82.097,82.4083,36875000],["2018-01-22",82.4083,83.8916,82.1702,83.8825,23601600],["2018-01-23",84.148,84.5143,83.8184,84.148,23412800],["2018-01-24",84.7432,85.5489,83.855,84.0748,33277500],["2018-01-25",84.6699,85.375,84.1755,84.5417,26383200],["2018-01-26",85.2651,86.1258,84.7707,86.1258,29172200],["2018-01-29",87.1147,87.3986,85.8145,85.9976,31569900],["2018-01-30",85.4299,85.7596,84.3311,84.9172,38635100],["2018-01-31",85.842,87.3528,85.6222,86.9957,48756300],["2018-02-01",86.7942,87.9662,85.6863,86.3089,47227900],["2018-02-02",85.7413,86.0434,83.7818,84.0381,47867800],["2018-02-05",82.921,85.375,80.577,80.577,51031500],["2018-02-06",79.5606,83.7634,78.0589,83.6261,67998600],["2018-02-07",82.8569,84.029,81.6758,82.0512,41107600],["2018-02-08",82.1427,82.2984,77.6103,77.8392,55628700],["2018-02-09",79.0204,81.4285,76.7587,80.7418,63499100],["2018-02-12",81.2546,82.2068,80.5129,81.6117,35720300],["2018-02-13",81.4285,82.4083,80.3939,82.2526,26407700],["2018-02-14",81.4247,83.7061,81.3327,83.5405,34960900],["2018-02-15",83.9085,85.2977,83.3658,85.2425,27823900],["2018-02-16",85.0493,86.0152,84.4513,84.6353,30596900],["2018-02-20",84.1569,85.6104,83.7245,85.2977,30911700],["2018-02-21",85.5368,85.8864,84.1661,84.1661,26922500],["2018-02-22",84.6813,85.3068,84.0465,84.3869,24392800],["2018-02-23",86.1072,86.5396,84.9665,86.5304,26329200],["2018-02-26",86.8432,87.8091,86.7052,87.7815,30199800],["2018-02-27",88.0759,88.1679,86.6592,86.6592,25869100],["2018-02-28",87.2479,88.0483,86.1348,86.2636,31167300],["2018-03-01",86.466,86.9995,84.4881,85.4172,37135600],["2018-03-02",84.2489,85.6932,83.5866,85.6012,32830400],["2018-03-05",84.9481,86.7236,84.8745,86.144,23901600],["2018-03-06",86.788,86.926,85.5001,85.8496,22175800],["2018-03-07",85.7024,86.42,85.0309,86.3464,26716100],["2018-03-08",86.7236,87.4871,86.2636,86.8708,25887800],["2018-03-09",87.6619,88.8119,87.3951,88.8119,36937300],["2018-03-12",88.775,89.4282,88.3519,89.0234,26073700],["2018-03-13",89.235,89.4558,86.4476,86.8524,35387800],["2018-03-14",87.5055,87.7723,86.0152,86.3372,32132000],["2018-03-15",86.0428,87.0088,85.3989,86.6408,27611000],["2018-03-16",87.1008,87.7447,86.4016,87.0272,49081300],["2018-03-19",86.236,86.3832,84.7365,85.454,33344100],["2018-03-20",85.6012,86.2636,85.5552,85.6748,23075200],["2018-03-21",85.4908,86.5212,84.8285,85.0769,24457100],["2018-03-22",83.9637,84.4053,82.4826,82.6022,38604700],["2018-03-23",82.3354,83.2186,80.1091,80.2011,44068900],["2018-03-26",83.3566,86.4752,83.1634,86.2728,56396800],["2018-03-27",87.3399,87.5239,81.4247,82.3078,56569000],["2018-03-28",82.6298,83.9269,81.7558,82.2342,52501100],["2018-03-29",82.961,84.9021,81.3235,83.9637,45867500],["2018-04-02",83.2278,83.6049,80.5047,81.4339,48515400],["2018-04-03",82.409,82.8414,80.8543,82.5286,37213800],["2018-04-04",80.8175,85.3345,80.7071,84.9389,35560000],["2018-04-05",85.0401,85.6196,84.0833,84.9849,29771900],["2018-04-06",84.1661,85.0585,82.317,83.007,38026000],["2018-04-09",83.7521,85.7116,83.3658,83.5037,31533900],["2018-04-10",84.9941,85.8128,84.3041,85.4448,26812000],["2018-04-11",84.6445,85.822,84.1569,84.5065,24872100],["2018-04-12",85.0308,86.6224,85.0308,86.0888,26758900],["2018-04-13",86.5212,86.6408,85.0401,85.6288,23346100],["2018-04-16",86.5396,87.0823,85.9416,86.6316,20288100],["2018-04-17",87.3951,88.8119,87.2847,88.3795,26771000],["2018-04-18",88.5175,88.9774,87.8735,88.7198,21043300],["2018-04-19",88.7199,89.2994,87.7079,88.4163,23552500],["2018-04-20",88.2323,88.4163,86.5212,87.3951,31154400],["2018-04-23",88.0759,88.5819,87.0548,87.7171,22331800],["2018-04-24",88.5359,88.7475,85.0125,85.6656,34524800],["2018-04-25",85.8312,85.8312,83.053,84.9205,33729300],["2018-04-26",86.0612,87.5331,85.6472,86.7144,42529000],["2018-04-27",89.787,90.063,86.3924,88.1495,48272800],["2018-04-30",88.6187,88.6831,85.6932,86.0336,41523600],["2018-05-01",85.7484,87.6619,85.362,87.3951,31408900],["2018-05-02",87.3859,87.5515,85.73,86.0244,27471000],["2018-05-03",85.5184,87.3307,85.0493,86.5396,31142500],["2018-05-04",85.8496,87.7355,85.4816,87.5423,22531300],["2018-05-07",87.5515,88.9682,87.4871,88.5175,24242000],["2018-05-08",88.1771,88.4623,87.4503,88.1403,23484600],["2018-05-09",88.3243,89.2074,87.4411,89.1798,27327400],["2018-05-10",89.6582,90.109,89.281,90.0722,22388100],["2018-05-11",89.971,90.0354,89.2718,89.879,16778300],["2018-05-14",90.0814,90.7897,89.5202,90.1826,19454100],["2018-05-15",89.4558,90.017,88.6279,89.5294,24594000],["2018-05-16",89.9544,89.9914,89.2707,89.7604,17384700],["2018-05-17",89.4,90.1207,88.5408,88.8642,17246700],["2018-05-18",88.7071,89.5571,88.7071,89.0305,17865800],["2018-05-21",89.6218,90.555,89.437,90.1762,19422500],["2018-05-22",90.2501,90.7028,89.8066,90.0838,15441200],["2018-05-23",89.3539,91.2202,88.9935,91.1555,21251200],["2018-05-24",91.2202,91.4142,89.4463,90.8322,26649300],["2018-05-25",90.8229,91.4512,90.4164,90.8784,18363900],["2018-05-29",90.3979,91.3588,89.8343,90.555,28671000],["2018-05-30",90.8322,91.7007,90.4626,91.4235,22158500],["2018-05-31",91.7376,92.3844,91.1093,91.3218,34140900],["2018-06-01",91.7284,93.1882,91.6267,93.1235,28655600],["2018-06-04",93.5578,94.1121,93.179,93.9366,27281600],["2018-06-05",94.2415,94.5464,93.8072,94.417,23514400],["2018-06-06",94.685,94.7958,94.1491,94.6942,21122900],["2018-06-07",94.8421,94.879,92.7447,93.2067,28232200],["2018-06-08",93.4007,94.1953,92.8925,93.8996,22165100],["2018-06-11",93.3268,93.8627,93.0127,93.3638,23490900],["2018-06-12",93.4099,93.7333,93.0866,93.604,18325200],["2018-06-13",93.9828,94.2507,92.911,93.179,29492900],["2018-06-14",93.9181,94.2692,93.3176,93.7056,25691800],["2018-06-15",93.7888,93.8072,92.4583,92.5137,65738600],["2018-06-18",92.4029,93.4192,91.8577,93.1882,23586000],["2018-06-19",92.0702,93.3175,91.9316,93.1882,28653100],["2018-06-20",93.6594,94.7219,93.4284,94.1214,26180800],["2018-06-21",94.3154,94.6665,93.2067,93.4469,23198200],["2018-06-22",92.7724,93.1051,92.0518,92.7724,38923100],["2018-06-25",92.3936,92.4952,89.899,90.9061,35433300],["2018-06-26",91.3034,92.4675,91.2387,91.5436,26897200],["2018-06-27",92.0056,92.4121,89.9914,90.1207,31298400],["2018-06-28",89.9729,91.5713,89.862,91.1278,26650700],["2018-06-29",91.405,92.3105,90.8506,91.1093,28053200],["2018-07-02",90.6381,92.449,90.5457,92.4029,19564500],["2018-07-03",92.8371,92.9757,91.4142,91.5159,14670300],["2018-07-05",91.9316,92.3197,91.4974,92.1719,18977400],["2018-07-06",92.292,93.7149,92.0887,93.4654,19234600],["2018-07-09",93.9181,94.4725,93.5485,94.1029,18212000],["2018-07-10",94.2415,94.7127,94.1121,94.3524,19293100],["2018-07-11",93.4562,94.5556,93.41,94.223,19644600],["2018-07-12",94.9529,96.4682,94.916,96.2649,24335900],["2018-07-13",96.4312,97.5677,96.1725,97.4106,24635200],["2018-07-16",97.3829,97.7709,96.5698,96.9302,21786900],["2018-07-17",96.653,98.3992,96.385,97.891,25901700],["2018-07-18",97.8818,97.9834,96.7546,97.1242,29493900],["2018-07-19",96.9486,97.2997,95.9877,96.4589,40171600],["2018-07-20",99.859,99.9699,98.0111,98.1867,56004000],["2018-07-23",98.2144,99.9145,98.0574,99.7574,29707000],["2018-07-24",100.3118,100.5428,99.1014,99.471,26316600],["2018-07-25",99.7481,102.6955,99.4155,102.3998,30702100],["2018-07-26",102.3167,102.5569,101.171,101.2819,31372100],["2018-07-27",101.7993,101.7993,98.0666,99.4894,37005300],["2018-07-30",99.0367,99.3509,96.7916,97.3552,34668300],["2018-07-31",98.39,98.6025,97.3644,98.0111,27655200],["2018-08-01",97.965,98.353,97.4014,98.1959,23628700],["2018-08-02",97.3829,99.8682,96.8655,99.3878,26104300],["2018-08-03",99.6003,99.8313,98.6949,99.8221,18659600],["2018-08-06",99.896,100.1731,99.3786,99.9052,20265900],["2018-08-07",100.3025,100.8014,99.9422,100.5982,16080200],["2018-08-08",101.0139,101.402,100.4873,101.1618,15487500],["2018-08-09",101.365,101.7808,101.2634,101.3281,13677200],["2018-08-10",101.0971,101.3466,100.1362,100.7091,18183700],["2018-08-13",100.9308,101.2449,99.8775,99.9791,18472500],["2018-08-14",100.3025,101.402,99.8221,101.2265,16788300],["2018-08-15",100.6236,101.0873,99.0747,99.8538,29982800],["2018-08-16",100.4474,100.9667,99.5199,99.8352,21384300],["2018-08-17",99.5755,100.0764,98.9541,99.7796,18061500],["2018-08-20",99.7146,100.0764,98.7593,99.121,17914200],["2018-08-21",99.1674,99.5663,98.175,98.2956,22881900],["2018-08-22",98.175,99.557,98.1101,99.2973,18000600],["2018-08-23",99.3807,100.336,99.121,99.761,18167700],["2018-08-24",99.863,100.6885,99.761,100.5401,17234000],["2018-08-27",101.347,101.6902,100.6421,101.6531,19662300],["2018-08-28",101.9685,102.4878,101.8293,102.2653,19151500],["2018-08-29",102.4415,103.9069,102.2745,103.8976,20818000],["2018-08-30",103.573,104.4448,103.3597,103.8327,22798700],["2018-08-31",103.5915,104.6025,103.4339,104.1851,23222700],["2018-09-04",102.8125,103.842,102.2281,103.6101,22634600],["2018-09-05",102.9609,103.3411,100.2619,100.6236,32872400],["2018-09-06",100.401,101.0873,99.7146,100.8554,23477600],["2018-09-07",100.3824,100.8369,99.455,100.3639,22498600],["2018-09-10",100.9482,101.6902,100.503,101.449,20727900],["2018-09-11",101.0039,103.4988,100.9946,103.1742,24301800],["2018-09-12",103.3504,103.74,102.4971,103.6101,18891100],["2018-09-13",103.9904,105.4836,103.9904,104.7231,26055600],["2018-09-14",105.1405,105.4836,104.2872,105.1497,19122300],["2018-09-17",105.4465,105.4558,103.7492,104.0089,20736500],["2018-09-18",104.0553,105.4558,103.6194,105.0013,22170900],["2018-09-19",104.8529,105.1034,102.9887,103.6008,21728400],["2018-09-20",104.1388,105.5485,103.8141,105.3352,23714500],["2018-09-21",105.7341,106.9305,105.2796,105.9752,71229700],["2018-09-24",104.8344,106.5688,104.0831,106.3555,27334500],["2018-09-25",106.4761,106.7543,105.5022,106.1514,22668000],["2018-09-26",106.17,106.7172,105.4929,105.7155,19352000],["2018-09-27",106.4575,106.5781,105.9195,106.1143,19091300],["2018-09-28",105.9103,106.2627,105.4373,106.0772,21647800],["2018-10-01",106.4297,107.2923,106.4111,107.2273,18883100],["2018-10-02",106.9398,107.4406,106.1422,106.8007,20787200],["2018-10-03",107.0511,107.756,106.5966,106.8192,16648000],["2018-10-04",106.2998,106.4389,103.5359,104.6118,34821700],["2018-10-05",104.4634,104.9642,102.6177,103.9996,29068900],["2018-10-08",103.5637,103.9069,101.4119,102.8125,29640600],["2018-10-09",103.0814,104.8808,102.7661,104.1202,26198600],["2018-10-10",103.1742,103.4153,98.1193,98.4625,61376300],["2018-10-11",97.7113,101.0317,96.6446,98.2307,63904300],["2018-10-12",101.1059,103.1742,99.3529,101.6253,47742100],["2018-10-15",101.0131,101.5418,99.1952,99.7981,32068100],["2018-10-16",101.5975,103.3319,101.0502,102.9516,31610200],["2018-10-17",103.5823,103.7029,101.6067,102.6826,26548200],["2018-10-18",102.1168,102.5156,100.0114,100.6328,32506200],["2018-10-19",101.0317,102.8217,100.3639,100.7813,32785500],["2018-10-22",101.3934,102.5249,100.3917,101.6809,26545600],["2018-10-23",99.9558,101.0688,97.4887,100.2619,43770400],["2018-10-24",100.5494,100.6236,94.2239,94.901,63897800],["2018-10-25",98.8243,101.347,98.4533,100.4474,61646800],["2018-10-26",98.0266,100.8647,97.164,99.2045,55523100],["2018-10-29",100.2711,100.8183,94.261,96.32,55162000],["2018-10-30",96.1438,96.8116,92.8512,96.2087,65350900],["2018-10-31",97.7947,100.2989,97.7483,99.0654,51062400],["2018-11-01",99.288,99.5384,97.8782,98.2399,33384200],["2018-11-02",98.7593,99.5384,97.3681,98.4625,37680200],["2018-11-05",98.6573,99.928,98.2214,99.7146,27922100],["2018-11-06",99.5941,100.9482,98.5738,99.9094,24340200],["2018-11-07",101.5047,104.1017,101.4676,103.842,37901700],["2018-11-08",103.6936,104.0738,102.8681,103.6472,25644100],["2018-11-09",102.8125,103.3689,100.874,101.6253,32039200],["2018-11-12",101.4861,101.987,98.4069,99.121,33621800],["2018-11-13",99.7517,100.8555,98.9077,99.186,35374600],["2018-11-14",100.695,100.8441,97.3137,97.7794,39495100],["2018-11-15",97.7981,100.4156,96.7921,99.9312,38505200],["2018-11-16",99.7449,101.4215,99.484,100.872,33502100],["2018-11-19",100.8533,101.1235,96.4567,97.4534,44773900],["2018-11-20",94.8266,95.9164,92.5444,94.7427,64052500],["2018-11-21",96.5033,97.2764,95.2364,96.0468,28130600],["2018-11-23",95.1712,96.6989,95.0129,96.0096,13823100],["2018-11-26",97.6117,99.3257,97.4161,99.1767,32336200],["2018-11-27",98.9904,99.9778,98.1427,99.8008,29124500],["2018-11-28",100.4994,103.7037,100.4714,103.5081,46788500],["2018-11-29",102.7722,103.5081,101.5613,102.6418,28123200],["2018-11-30",103.1169,103.3684,101.8687,103.2939,33665600],["2018-12-03",105.2593,105.6506,103.1449,104.4117,34732800],["2018-12-04",104.272,104.924,100.7975,101.0862,45197000],["2018-12-06",98.5712,101.7569,97.8073,101.7103,49107400],["2018-12-07",100.9558,101.9525,97.1553,97.6397,45044900],["2018-12-10",97.6211,100.5832,96.7734,100.2199,40801500],["2018-12-11",102.2785,103.3498,100.0802,101.1514,42381900],["2018-12-12",103.2939,103.6478,101.5706,101.6078,36183000],["2018-12-13",102.0736,103.2752,101.1887,101.9525,31333400],["2018-12-14",100.8347,101.7755,98.2731,98.7668,47043100],["2018-12-17",98.1893,98.5526,94.7427,95.8419,56957300],["2018-12-18",96.643,97.3509,95.4972,96.8479,49319200],["2018-12-19",96.5498,99.5586,94.4074,96.5871,68198200],["2018-12-20",95.9909,97.1646,92.0134,94.5564,70334200],["2018-12-21",94.6682,95.9444,90.7838,91.5011,111242100],["2018-12-24",90.9888,91.2589,87.5422,87.682,43935200],["2018-12-26",88.6228,93.7926,87.5236,93.6715,51634800],["2018-12-27",92.4978,94.2583,89.7965,94.249,49498500],["2018-12-28",95.0967,95.3948,92.7028,93.5132,38196300],["2018-12-31",94.3515,95.3855,93.5597,94.6123,33173800],["2019-01-02",92.7307,94.78,92.1625,94.1932,35329300],["2019-01-03",93.243,93.3268,90.5416,90.728,42579100],["2019-01-04",92.889,95.4879,92.1531,94.9476,44060600],["2019-01-07",94.6775,96.1959,94.0627,95.0687,35656100],["2019-01-08",95.9816,96.8479,94.7427,95.7581,31514400],["2019-01-09",96.7454,97.6956,96.1679,97.1273,32280800],["2019-01-10",96.1493,96.643,95.3668,96.5033,30067600],["2019-01-11",96.1213,96.3542,94.6775,95.7581,28314200],["2019-01-14",94.9197,95.8232,94.3235,95.0594,28437100],["2019-01-15",95.4879,97.8539,94.9011,97.8167,31587600],["2019-01-16",98.0496,98.9811,97.7701,98.1613,29853900],["2019-01-17",97.8074,99.3257,97.5838,98.8506,28393000],["2019-01-18",100.0989,100.5087,98.655,100.3317,37427600],["2019-01-22",99.4375,99.7635,97.677,98.4408,32371300],["2019-01-23",98.8506,99.7076,98.124,99.4002,25874300],["2019-01-24",99.5399,99.6703,98.1241,98.9251,23164800],["2019-01-25",99.8939,100.4901,98.9252,99.8287,31225600],["2019-01-28",98.9811,99.186,97.4907,97.8819,29476700],["2019-01-29",97.6956,97.7794,95.1712,95.8885,31490500],["2019-01-30",97.4534,99.0928,97.1833,99.0928,49471900],["2019-01-31",96.6895,98.0123,96.112,97.2764,55636400],["2019-02-01",96.6709,96.969,95.3389,95.7394,35535700],["2019-02-04",95.8232,98.5525,95.7301,98.4966,31315100],["2019-02-05",98.7947,99.9218,98.7016,99.8753,27325400],["2019-02-06",99.6703,99.6703,98.301,98.7668,20609800],["2019-02-07",97.9843,98.3569,97.146,98.0588,29760700],["2019-02-08",97.2391,98.5339,97.1181,98.4315,21461100],["2019-02-11",98.9252,99.2791,97.7794,98.0402,18914100],["2019-02-12",98.8693,99.8008,98.2545,99.5679,25056600],["2019-02-13",100.1361,100.3969,99.4002,99.4933,18394900],["2019-02-14",99.0276,99.9405,98.4221,99.5772,21784700],["2019-02-15",100.518,100.8813,100.0057,100.8068,26606900],["2019-02-19",100.4062,101.2166,100.3969,100.7602,18038500],["2019-02-20",100.9005,100.9754,99.4318,100.2363,21607700],["2019-02-21",100.0025,102.416,99.9744,102.3505,29063200],["2019-02-22",102.9492,104.025,102.7341,103.8099,27763200],["2019-02-25",104.5489,104.9418,104.0811,104.3898,23750600],["2019-02-26",104.0812,105.9334,103.997,105.1102,21536700],["2019-02-27",104.4834,105.1102,103.7257,104.9324,21487100],["2019-02-28",104.8108,105.5966,104.5208,104.8015,29083900],["2019-03-01",105.606,105.7276,104.4647,105.2692,23501200],["2019-03-04",105.7276,105.9427,103.6508,105.0166,26608000],["2019-03-05",105.0073,105.1382,104.0531,104.4928,19538300],["2019-03-06",104.6518,105.3908,104.2402,104.5395,17687000],["2019-03-07",104.2121,104.3524,102.7808,103.2673,25339000],["2019-03-08",102.1166,103.5666,101.7799,103.3795,22818400],["2019-03-11",103.8285,105.6621,103.8192,105.5498,26491600],["2019-03-12",105.5405,106.635,105.3815,106.2889,26132700],["2019-03-13",106.766,107.5798,106.4385,107.1121,35513800],["2019-03-14",107.1495,107.7669,106.9531,107.1963,30763400],["2019-03-15",107.8979,109.6847,107.1963,108.4311,54681100],["2019-03-18",108.6743,110.0214,108.5621,109.984,31207600],["2019-03-19",110.4705,110.7979,109.4414,110.0589,37588700],["2019-03-20",109.8156,111.0879,109.1795,109.9372,28113300],["2019-03-21",109.5818,113.0243,109.535,112.463,29854400],["2019-03-22",111.7895,111.8737,109.4882,109.4976,33624500],["2019-03-25",109.0392,110.3956,108.8146,110.0682,27067100],["2019-03-26",110.9662,111.0504,109.3104,110.3021,26097700],["2019-03-27",110.274,110.5827,108.0663,109.2356,22733400],["2019-03-28",109.8624,109.9934,108.6369,109.3853,18334800],["2019-03-29",110.4517,110.6856,109.4134,110.3301,25399800],["2019-04-01",111.2749,111.4246,110.4798,111.3404,22789100],["2019-04-02",111.3779,111.7708,110.8727,111.4995,18142300],["2019-04-03",112.1262,112.6595,111.4621,112.2291,22860700],["2019-04-04",112.3508,112.4724,110.7418,111.6585,20112800],["2019-04-05",111.6866,112.4724,111.6679,112.1543,15826200],["2019-04-08",112.0795,112.2759,110.985,112.1917,15116200],["2019-04-09",110.9756,111.8269,110.9288,111.5837,17612000],["2019-04-10",112.0327,112.5846,111.8269,112.435,16477200],["2019-04-11",112.7624,113.0524,112.1824,112.5659,14209100],["2019-04-12",112.8559,113.174,112.6033,113.1459,19745100],["2019-04-15",113.1366,113.7353,112.7904,113.2395,15792600],["2019-04-16",113.7914,113.8008,112.3508,112.9775,14071800],["2019-04-17",113.4172,113.9878,112.7624,113.913,19300900],["2019-04-18",114.3059,115.5501,113.4733,115.4098,27991000],["2019-04-22",114.7082,115.9991,114.6614,115.7746,15648700],["2019-04-23",116.0926,117.4772,115.8401,117.3462,24025500],["2019-04-24",117.6736,117.7298,116.4856,116.944,31257000],["2019-04-25",121.6681,122.8936,120.5175,120.8168,38033900],["2019-04-26",121.3313,122.0984,120.6952,121.5091,23654900],["2019-04-29",121.5184,121.7803,121.0039,121.3968,16324200],["2019-04-30",121.4343,122.2668,121.0414,122.1733,24166500],["2019-05-01",122.1078,122.22,119.4604,119.6288,26821700],["2019-05-02",119.7223,119.741,117.421,118.0665,27350200],["2019-05-03",119.1423,121.0788,119.0394,120.583,24911100],["2019-05-06",118.2349,120.2649,117.973,119.8813,24239800],["2019-05-07",118.3004,118.9739,116.2049,117.4211,36017700],["2019-05-08",117.3462,118.2162,116.7007,117.4117,28419000],["2019-05-09",116.2704,117.6736,115.5969,117.4023,27235800],["2019-05-10",116.8504,119.6756,115.8307,118.9272,30915100],["2019-05-13",116.102,117.4491,115.1011,115.3911,33944900],["2019-05-14",115.8775,117.7578,115.7185,116.682,25266300],["2019-05-15",116.6727,118.9731,116.1468,118.3252,24722700],["2019-05-16",119.0106,121.48,118.7383,121.0575,30112200],["2019-05-17",120.4753,122.494,120.1091,120.25,25770500],["2019-05-20",118.7946,119.7993,118.081,118.513,23706900],["2019-05-21",119.649,119.7429,118.851,119.1514,15293300],["2019-05-22",118.8886,120.4096,118.7947,119.8744,15396500],["2019-05-23",118.4942,118.5787,117.1233,118.4754,23603800],["2019-05-24",119.1608,119.6397,118.2782,118.5317,14123400],["2019-05-28",119.2265,120.1843,118.3533,118.4566,23128400],["2019-05-29",117.7242,117.7336,116.466,117.3111,22763100],["2019-05-30",117.6116,118.081,117.1609,118.0529,16829600],["2019-05-31",116.6445,117.0106,115.79,116.128,26646800],["2019-06-03",116.2876,116.7759,111.7432,112.5225,37983600],["2019-06-04",113.8746,115.7525,113.2831,115.6398,29382600],["2019-06-05",117.3205,118.1843,116.6257,118.1468,24926100],["2019-06-06",118.7195,120.1561,117.9308,120.0152,21459000],["2019-06-07",121.3016,124.1747,120.4284,123.3766,33885600],["2019-06-10",124.3156,125.893,123.94,124.5034,26477100],["2019-06-11",125.7053,126.0433,123.264,124.034,23913700],["2019-06-12",123.3766,123.9118,122.7288,123.4612,17092500],["2019-06-13",123.9212,124.879,123.5269,124.2405,17200800],["2019-06-14",124.1841,125.6207,123.602,124.3625,17821700],["2019-06-17",124.5316,125.5644,124.4377,124.7381,14517800],["2019-06-18",125.9963,126.9822,125.4141,126.9071,25934500],["2019-06-19",126.7568,127.6301,125.6395,127.4047,23744400],["2019-06-20",129.0572,129.2544,127.4329,128.5878,33042600],["2019-06-21",128.2404,129.3202,128.1277,128.6066,36727900],["2019-06-24",128.6347,129.9492,128.6347,129.3671,20628800],["2019-06-25",128.8695,129.1887,124.6255,125.2827,33327400],["2019-06-26",126.1465,127.4517,125.4423,125.7522,23657700],["2019-06-27",125.9494,126.4846,125.3578,125.9588,16557500],["2019-06-28",126.3531,126.3812,125.0292,125.7803,30043000],["2019-07-01",128.2873,128.353,126.7287,127.3953,22613500],["2019-07-02",127.8084,128.2497,127.0761,128.2403,15237800],["2019-07-03",128.4469,129.3296,127.9681,129.0667,13629300],["2019-07-05",127.6394,128.9445,127.4328,128.691,18141100],["2019-07-08",128.0713,128.7286,127.1042,128.5972,16779700],["2019-07-09",127.6958,128.6065,127.508,128.1277,19953100],["2019-07-10",128.7567,130.1182,128.6535,129.4328,24204400],["2019-07-11",129.7614,130.7191,129.4516,129.9492,22327900],["2019-07-12",130.3718,130.6347,129.5831,130.4187,18936800],["2019-07-15",130.9258,131.0197,130.0056,130.4187,16651500],["2019-07-16",130.475,130.5595,128.184,128.7098,22726100],["2019-07-17",129.2919,129.5079,127.9023,127.9493,20211000],["2019-07-18",127.2733,128.2779,126.447,128.0901,30381800],["2019-07-19",131.658,132.0806,128.1182,128.2779,48992400],["2019-07-22",129.0197,130.691,128.9446,129.9774,25074900],["2019-07-23",131.2262,131.4421,129.6018,130.7849,18034600],["2019-07-24",130.4187,132.1464,130.3718,132.1276,20738300],["2019-07-25",131.8552,132.0243,130.813,131.6299,18356900],["2019-07-26",131.7989,133.0289,131.7332,132.7097,19037600],["2019-07-29",132.8599,132.8693,130.86,132.4186,16605900],["2019-07-30",131.583,132.597,131.2637,131.7802,16846500],["2019-07-31",131.7614,131.9116,126.8319,127.9493,38598800],["2019-08-01",128.6347,132.3341,128.569,129.63,40557500],["2019-08-02",129.6581,129.8741,127.0009,128.5408,30791600],["2019-08-05",125.1607,125.7522,122.7945,124.1372,42749600],["2019-08-06",125.6301,127.3953,125.0761,126.4657,32696700],["2019-08-07",125.6207,127.3671,123.7804,127.0197,33414500],["2019-08-08",128.2591,130.5032,127.63,130.4093,27496500],["2019-08-09",130.1464,130.8694,128.1277,129.3014,23466700],["2019-08-12",128.7005,129.4422,126.9822,127.4986,20484300],["2019-08-13",127.7427,130.3248,126.7569,130.137,25154600],["2019-08-14",128.4602,128.9877,125.926,126.218,32527300],["2019-08-15",126.6042,126.7832,124.5882,125.9353,28074400],["2019-08-16",127.0658,128.5543,126.9151,128.2434,24449100],["2019-08-19",129.8638,130.5233,128.9594,130.3914,24355700],["2019-08-20",130.203,130.674,129.2892,129.308,21170800],["2019-08-21",130.5233,131.4088,130.0051,130.7493,14970300],["2019-08-22",130.6269,131.1356,128.3942,129.7979,18697000],["2019-08-23",129.242,130.3348,125.1064,125.6622,38508600],["2019-08-26",127.1695,127.7065,126.1427,127.6029,20312600],["2019-08-27",128.4884,128.7993,126.8587,127.8761,23102100],["2019-08-28",127.0659,127.8949,125.8129,127.7065,17393300],["2019-08-29",129.2986,130.4197,128.9783,130.1182,20168700],["2019-08-30",131.0885,131.1168,128.3754,129.8733,23940100],["2019-09-03",128.6957,129.2515,127.8384,128.1587,18869300],["2019-09-04",129.3457,129.7131,128.5732,129.6566,17995900],["2019-09-05",131.0508,132.2472,130.7211,131.9363,26101800],["2019-09-06",131.9175,132.0588,130.1935,131.0414,20824500],["2019-09-09",131.503,131.6538,128.5544,129.553,25773900],["2019-09-10",128.8746,128.9594,126.7173,128.1964,28903400],["2019-09-11",128.0362,128.3754,127.2637,128.234,24726100],["2019-09-12",129.8638,130.4008,128.9406,129.553,27010000],["2019-09-13",129.7979,130.0616,128.658,129.3645,23363100],["2019-09-16",127.9609,128.7805,127.8007,128.4319,16731400],["2019-09-17",129.0254,129.553,128.5261,129.4305,17814200],["2019-09-18",129.4022,130.6363,128.6203,130.495,23982100],["2019-09-19",132.1719,134.122,131.9553,132.8973,35772100],["2019-09-20",132.8407,133.4436,130.2406,131.3617,39167300],["2019-09-23",131.1639,131.5407,130.4197,131.0791,17139300],["2019-09-24",132.2284,132.5393,128.95,129.4211,29773200],["2019-09-25",129.5341,131.8516,128.1493,131.2864,21382000],["2019-09-26",131.3617,132.0589,130.4197,131.4559,17456600],["2019-09-27",132.0306,132.2284,128.7333,129.7508,22477700],["2019-09-30",130.0523,131.1545,129.7979,130.9755,17280900],["2019-10-01",131.569,132.1248,129.0631,129.129,21466600],["2019-10-02",128.3565,128.4696,125.8412,126.8492,30521700],["2019-10-03",127.1318,128.8275,125.502,128.3848,24132900],["2019-10-04",128.8276,130.2407,128.5167,130.1182,22897700],["2019-10-07",129.1949,130.1747,129.0819,129.1761,15303700],["2019-10-08",129.1384,129.779,127.763,127.8101,25550500],["2019-10-09",129.4964,130.6645,129.0348,130.2312,19749900],["2019-10-10",130.4668,131.5784,130.2407,131.0414,17654600],["2019-10-11",132.0023,132.8596,131.4182,131.5878,25446000],["2019-10-14",131.5972,132.1625,131.4371,131.4653,13304300],["2019-10-15",131.9458,133.5756,131.7103,133.3683,19695700],["2019-10-16",132.6335,132.8219,131.4465,132.2755,20751600],["2019-10-17",132.7842,133.227,130.9661,131.5972,21460600],["2019-10-18",131.6631,131.8892,128.6485,129.4493,32273500],["2019-10-21",130.4291,130.4762,129.0725,130.4102,20078200],["2019-10-22",130.9189,131.8987,128.3659,128.4696,27431000],["2019-10-23",128.95,129.487,127.7536,129.2892,29844600],["2019-10-24",131.3146,132.2849,130.6363,131.8327,37029300],["2019-10-25",131.2675,132.9632,131.1356,132.577,25959700],["2019-10-28",136.0343,137.2307,135.1959,135.8365,35280100],["2019-10-29",135.7328,136.1285,134.3857,134.5553,20589500],["2019-10-30",135.2054,136.5996,134.5177,136.2322,18496600],["2019-10-31",136.5054,136.5336,134.706,135.064,24605100],["2019-11-01",135.9024,136.0532,134.6872,135.3937,33128400],["2019-11-04",136.4395,136.5996,135.8083,136.1757,16912000],["2019-11-05",136.5713,136.6184,135.5727,136.0909,18250200],["2019-11-06",136.0061,136.1474,134.9039,135.7141,16575800],["2019-11-07",135.5067,136.4865,135.4408,135.9024,17786700],["2019-11-08",135.6387,137.5323,135.4314,137.504,16732700],["2019-11-11",136.9199,137.9373,136.3452,137.6453,14362600],["2019-11-12",137.8054,139.0207,137.5982,138.5497,18641600],["2019-11-13",138.2388,138.9171,137.8054,138.7757,16919200],["2019-11-14",138.5025,139.812,138.4837,139.4823,19729800],["2019-11-15",140.3019,141.3005,139.6801,141.2816,23485700],["2019-11-18",141.3758,141.828,140.349,141.6302,21534000],["2019-11-19",142.1389,142.5629,141.4983,141.6773,23935700],["2019-11-20",142.0838,142.5848,140.335,141.4315,25696800],["2019-11-21",141.2236,141.6017,140.3728,141.2992,18576100],["2019-11-22",141.8569,142.0743,140.6753,141.4032,15901800],["2019-11-25",141.7908,143.0669,141.7152,142.9535,22420900],["2019-11-26",143.0763,144.0783,143.0385,143.7097,24620100],["2019-11-27",143.9933,144.154,143.2277,143.9839,15184400],["2019-11-29",143.7758,143.9649,143.0007,143.0952,11977300],["2019-12-02",143.5017,143.5206,140.2027,141.3654,27418400],["2019-12-03",139.4181,141.252,138.6241,141.1385,24066000],["2019-12-04",141.9231,141.9609,141.0345,141.649,17574700],["2019-12-05",141.838,142.0933,141.2992,141.7246,17869100],["2019-12-06",142.7266,143.5584,142.046,143.445,16403500],["2019-12-09",142.8022,143.8798,142.651,143.0764,16687400],["2019-12-10",143.0101,143.5773,142.5092,142.8589,16476100],["2019-12-11",143.2465,143.5584,142.1027,143.3977,18856600],["2019-12-12",143.3504,145.0425,142.7549,144.8534,24612100],["2019-12-13",144.6266,146.4132,144.4659,146.0729,23845400],["2019-12-16",146.6211,147.3679,146.347,147.0181,24144200],["2019-12-17",146.9425,147.1882,145.9972,146.2241,25425600],["2019-12-18",145.8555,146.9709,145.742,145.9216,24129200],["2019-12-19",145.5718,147.245,145.3355,147.1883,24958900],["2019-12-20",148.7385,149.8161,147.7365,148.7952,53477500],["2019-12-23",149.4664,149.4664,148.6629,148.7952,17718200],["2019-12-24",148.8614,149.0788,148.5211,148.7669,8989200],["2019-12-26",148.937,150.043,148.7858,149.9863,14520600],["2019-12-27",150.7236,150.8181,149.5609,150.2604,18412800],["2019-12-30",150.2887,150.3171,148.1524,148.9653,16348400],["2019-12-31",148.1902,149.1355,147.8877,149.0693,18369400],["2020-01-02",150.0903,151.9335,149.6649,151.8296,22622100],["2020-01-03",149.6554,151.1962,149.4096,149.939,21116200],["2020-01-06",148.4833,150.3927,147.9444,150.3265,20813700],["2020-01-07",150.6007,150.9315,148.7102,148.9559,21634100],["2020-01-08",150.232,151.9997,149.3057,151.3286,27746500],["2020-01-09",152.9828,153.342,152.2171,153.2191,21385000],["2020-01-10",153.9092,154.2873,152.3589,152.5101,20725900],["2020-01-13",152.9071,154.3723,152.4345,154.3439,21626500],["2020-01-14",154.4479,154.6464,152.8693,153.2569,23477400],["2020-01-15",153.7201,154.9679,153.6728,154.2495,21417900],["2020-01-16",155.3554,157.142,155.0529,157.0758,23865400],["2020-01-17",158.2574,158.3047,156.3763,157.9549,34371700],["2020-01-21",157.5579,158.9853,157.3216,157.3877,29517200],["2020-01-22",158.2385,158.3236,156.6126,156.6315,24138800],["2020-01-23",157.0947,157.6713,156.225,157.5957,19680800],["2020-01-24",158.3425,158.3614,155.4499,156.0076,24918100],["2020-01-27",152.3305,154.4385,151.4325,153.3987,32078100],["2020-01-28",154.8166,156.6882,154.1455,156.4047,24899900],["2020-01-29",158.6544,159.5146,156.6221,158.8434,34754500],["2020-01-30",164.5246,164.5246,161.443,163.3241,51597500],["2020-01-31",162.7853,162.9648,160.2992,160.9136,36142700],["2020-02-03",161.1027,164.95,161.0743,164.8365,30107000],["2020-02-04",167.4455,170.7539,166.6609,170.2624,36433300],["2020-02-05",173.9584,174.1191,168.6459,170.0544,39186300],["2020-02-06",171.0658,173.7599,170.2056,173.5803,27751400],["2020-02-07",172.8429,175.4708,172.4932,173.826,33529100],["2020-02-10",173.533,178.5051,173.2211,178.3728,35844300],["2020-02-11",180.216,180.2633,173.4574,174.3459,53159900],["2020-02-12",175.4235,175.6788,171.8977,174.6012,47062900],["2020-02-13",173.0604,176.038,172.8619,173.6559,35295800],["2020-02-14",173.221,175.2628,172.6539,175.2061,23149500],["2020-02-18",175.4519,177.4275,175.3479,176.9832,27792200],["2020-02-19",178.2533,178.3671,176.7463,177.514,29997500],["2020-02-20",177.2013,177.4856,171.6563,174.8032,36862400],["2020-02-21",173.6183,173.9311,168.007,169.2771,48572600],["2020-02-24",159.0214,165.4479,154.7182,161.9787,68311100],["2020-02-25",165.1161,165.7227,158.9076,159.3057,68073300],["2020-02-26",160.8603,164.2251,159.4385,161.2963,56206100],["2020-02-27",154.8035,158.32,149.7419,149.9315,93174900],["2020-02-28",144.4624,155.1731,144.0737,153.5618,97012700],["2020-03-02",156.6897,163.9029,153.8461,163.7796,71030800],["2020-03-03",164.737,165.8744,153.7987,155.9314,71677000],["2020-03-04",159.7039,161.7986,156.9835,161.6564,49814400],["2020-03-05",157.3911,161.9597,157.0499,157.5996,47817300],["2020-03-06",154.1305,154.6044,147.8652,153.1448,72821100],["2020-03-09",143.126,149.524,142.1781,142.7658,70419300],["2020-03-10",149.9125,152.6329,144.6235,152.5286,65354400],["2020-03-11",148.9363,149.4766,143.2681,145.6188,56371600],["2020-03-12",137.7231,145.4671,131.3536,131.8085,93226400],["2020-03-13",139.8084,153.467,133.3914,150.5476,92727400],["2020-03-16",132.6995,141.562,127.9603,128.3584,87905900],["2020-03-17",132.6995,139.8084,127.9603,138.9269,81059800],["2020-03-18",130.8038,138.3866,127.9792,133.0786,81593200],["2020-03-19",135.3251,142.3203,131.7517,135.2682,85922700],["2020-03-20",138.3867,139.4293,128.7754,130.1877,84866200],["2020-03-23",129.8654,133.2398,125.6096,128.8891,78975200],["2020-03-24",136.2539,141.7989,133.9033,140.6046,82516700],["2020-03-25",141.1449,146.2822,136.9079,139.2586,75638200],["2020-03-26",140.6615,148.4908,140.6331,147.9695,64568100],["2020-03-27",143.8368,146.813,141.4197,141.8937,57042300],["2020-03-30",144.4908,152.2253,142.1875,151.8746,63420300],["2020-03-31",151.0879,156.1873,148.396,149.486,77927200],["2020-04-01",145.0216,149.5239,142.9553,144.178,57969900],["2020-04-02",143.9411,147.3723,142.5193,147.1638,49630700],["2020-04-03",147.0121,149.1732,144.2538,145.8083,41243300],["2020-04-06",151.9599,157.8176,149.3628,156.6517,67111700],["2020-04-07",160.7465,161.1351,154.7466,154.9646,62769000],["2020-04-08",157.0309,157.9788,154.9741,156.5191,48318200],["2020-04-09",157.6849,158.6422,154.8129,156.5285,51385100],["2020-04-13",155.7798,156.9362,153.8367,156.8793,41905300],["2020-04-14",160.1873,164.6896,159.2394,164.6422,52874300],["2020-04-15",162.2726,164.519,160.4148,162.9171,40940800],["2020-04-16",165.2109,168.0355,163.8839,167.808,50479600],["2020-04-17",170.1397,170.6136,166.699,169.2867,52765600],["2020-04-20",167.4194,169.4288,165.8649,165.9312,36669600],["2020-04-21",164.4526,164.6138,157.448,159.0688,56203700],["2020-04-22",162.4526,164.9265,161.9124,164.4716,34620200],["2020-04-23",165.0308,165.9313,161.9977,162.4811,32790800],["2020-04-24",163.0877,165.4573,161.8081,165.4478,34277600],["2020-04-27",167.3814,167.6753,164.263,164.9739,33194400],["2020-04-28",166.4336,166.5094,160.5569,160.955,34392700],["2020-04-29",164.1872,168.4146,162.9171,168.1777,51286600],["2020-04-30",170.6137,170.9928,167.0403,169.8649,53875900],["2020-05-01",166.6327,169.3246,164.936,165.4668,39370500],["2020-05-04",165.391,169.6658,164.737,169.5141,30372900],["2020-05-05",171.2013,174.0733,170.5189,171.334,36839200],["2020-05-06",172.5852,174.5947,172.1587,173.0212,32139300],["2020-05-07",174.5663,174.9264,173.0592,174.026,28316000],["2020-05-08",175.334,175.3529,173.7984,175.0496,30877800],["2020-05-11",173.5994,177.732,173.3151,177.0022,30892700],["2020-05-12",177.059,177.2865,172.7937,172.9927,32038200],["2020-05-13",173.0307,174.4525,167.3341,170.3767,44711500],["2020-05-14",168.282,171.2677,166.5189,171.116,41873900],["2020-05-15",169.7227,177.3055,167.7701,173.6089,46610400],["2020-05-18",176.0638,176.4904,174.3672,175.2677,35264500],["2020-05-19",175.3814,176.8695,173.9217,174.0544,26799100],["2020-05-20",175.6607,176.6492,174.8338,176.4686,31261300],["2020-05-21",176.2215,177.4286,174.216,174.349,29119500],["2020-05-22",174.1209,175.328,173.5031,174.425,20826900],["2020-05-26",177.1149,177.267,172.1344,172.5811,36073600],["2020-05-27",171.2789,172.9803,167.8572,172.8092,39517100],["2020-05-28",171.7922,175.0334,171.45,172.4195,33810200],["2020-05-29",173.6837,175.1475,171.4785,174.1779,42130400],["2020-06-01",173.5031,173.9403,172.4766,173.7787,22622400],["2020-06-02",175.1285,175.8413,172.372,175.7558,30794600],["2020-06-03",175.6702,176.7348,174.4916,176.1835,27311000],["2020-06-04",175.176,176.6397,173.275,173.8643,28761800],["2020-06-05",173.5792,178.4362,172.9994,177.9324,39893600],["2020-06-08",176.7348,179.2155,175.309,179.0349,33211600],["2020-06-09",178.6928,181.2591,177.9894,180.4037,29783900],["2020-06-10",181.6678,188.692,181.5538,187.0952,43872300],["2020-06-11",183.5688,186.0686,176.8583,177.0484,52854700],["2020-06-12",181.107,182.2286,176.0124,178.4456,43373600],["2020-06-15",175.4421,181.3732,174.9003,179.5863,32770200],["2020-06-16",183.3407,185.8975,181.9815,183.987,42556700],["2020-06-17",185.3748,186.6009,184.1011,184.6239,25687800],["2020-06-18",184.3958,186.7625,184.3958,186.6009,23061600],["2020-06-19",188.7585,189.4239,184.7474,185.4888,44441100],["2020-06-22",186.0971,190.8211,185.5649,190.6405,32818900],["2020-06-23",192.0852,193.8532,191.4579,191.9142,30917400],["2020-06-24",191.6195,193.1878,186.829,188.0457,36740600],["2020-06-25",188.0076,190.6785,185.793,190.4219,27803900],["2020-06-26",189.8421,189.9942,185.2322,186.6104,54675800],["2020-06-29",186.0877,188.7015,183.9681,188.616,26701600],["2020-06-30",188.0837,194.2809,187.9506,193.4349,34310300],["2020-07-01",193.0833,196.1343,191.7811,194.566,32061200],["2020-07-02",195.4975,197.7217,194.8512,196.0488,29315800],["2020-07-06",198.4915,200.6777,197.7882,200.269,31897600],["2020-07-07",200.0313,204.0424,197.6931,197.9403,33600700],["2020-07-08",199.6702,202.7022,198.3585,202.2935,33600000],["2020-07-09",205.6202,205.6678,201.0008,203.7097,33121700],["2020-07-10",203.0444,203.4816,200.6302,203.0919,26177600],["2020-07-13",203.8619,205.1165,196.2769,196.8187,38135600],["2020-07-14",195.9253,198.5106,192.0282,198.0354,37591800],["2020-07-15",199.1854,200.8678,194.8797,197.7406,32179400],["2020-07-16",195.2314,195.5165,192.2943,193.8246,29940700],["2020-07-17",194.3474,194.8892,191.4199,192.8362,31635300],["2020-07-20",194.8512,201.7898,192.9597,201.1244,36884800],["2020-07-21",203.0824,203.3485,197.7311,198.4155,37990400],["2020-07-22",198.8432,201.7898,198.0733,201.267,49605700],["2020-07-23",196.9328,200.4781,192.1423,192.513,67457000],["2020-07-24",190.4979,192.8171,187.732,191.3343,39827000],["2020-07-27",191.4959,193.8721,190.9161,193.7581,30160900],["2020-07-28",193.53,194.566,191.7526,192.0187,23251400],["2020-07-29",192.4749,194.5185,192.0092,193.9577,19632600],["2020-07-30",191.0492,194.3379,189.69,193.8056,25079600],["2020-07-31",194.2809,194.9462,189.1577,194.8607,51044000],["2020-08-03",201.0484,206.8654,200.0218,205.8198,78983000],["2020-08-04",203.5672,204.1375,199.8983,202.7308,49280100],["2020-08-05",204.261,204.3561,201.0959,202.3981,28806400],["2020-08-06",201.8278,205.6583,201.0769,205.6393,32656800],["2020-08-07",204.2135,205.0214,200.4876,201.9608,27820400],["2020-08-10",201.1909,201.3906,196.1343,197.9403,36716500],["2020-08-11",196.9042,197.37,193.0832,193.3114,36446500],["2020-08-12",195.1268,199.8697,194.6135,198.8337,28013100],["2020-08-13",199.0713,200.8868,197.8452,198.368,22588900],["2020-08-14",198.425,199.2139,197.2369,198.5581,17958900],["2020-08-17",199.2235,200.7347,198.5771,199.8698,20184800],["2020-08-18",200.1074,201.8468,198.8527,201.0199,21336200],["2020-08-19",201.5058,202.087,199.3715,199.8003,27627600],["2020-08-20",199.6478,204.8501,199.0476,204.4499,26981500],["2020-08-21",203.7639,206.0411,202.8016,202.9636,36249300],["2020-08-24",204.65,205.3456,202.4014,203.6019,25460100],["2020-08-25",203.0398,206.3841,203.0398,206.2507,23043700],["2020-08-26",207.5941,211.6054,207.0987,210.7098,39600800],["2020-08-27",212.3676,220.2377,209.0424,215.8834,57602200],["2020-08-28",217.4079,219.7517,215.8834,218.1034,26292900],["2020-08-31",216.2836,217.9033,213.7206,214.883,28774200],["2020-09-01",214.8639,216.7123,213.8349,216.5408,25725500],["2020-09-02",217.2078,221.867,216.6171,220.7141,34080800],["2020-09-03",218.4464,218.4845,204.812,207.0415,58400300],["2020-09-04",204.9454,208.0515,195.5032,204.1355,59664100],["2020-09-08",196.7514,200.1147,192.6544,193.0927,52924300],["2020-09-09",197.7995,204.6977,196.9419,201.3152,45679000],["2020-09-10",203.3256,204.6024,194.4742,195.6747,35461500],["2020-09-11",197.4183,198.7808,191.7397,194.3979,33620100],["2020-09-14",194.598,199.3239,194.3979,195.7128,30375800],["2020-09-15",198.5807,199.8765,197.161,198.9237,21823900],["2020-09-16",200.6769,200.7055,194.9792,195.3698,26328100],["2020-09-17",190.6059,194.6838,190.5201,193.3309,34011300],["2020-09-18",193.2261,194.0359,186.9853,190.9298,55225300],["2020-09-21",187.8809,193.1403,187.1092,192.9783,39839700],["2020-09-22",195.3794,198.2759,192.5401,197.628,33517100],["2020-09-23",198.0853,198.2759,190.5868,191.1204,30803800],["2020-09-24",190.4153,195.8653,189.796,193.5976,31202500],["2020-09-25",193.9407,199.1715,192.9783,198.0091,29437300],["2020-09-28",200.9246,202.5348,198.2377,199.5526,32004900],["2020-09-29",199.4668,200.1528,197.0467,197.4755,24221900],["2020-09-30",197.9233,201.9727,196.7895,200.4006,33829100],["2020-10-01",203.4114,203.8878,201.3438,202.43,27158400],["2020-10-02",198.1806,201.0294,195.8367,196.456,33154800],["2020-10-05",197.4374,200.4768,197.2087,200.4482,21331600],["2020-10-06",198.9618,200.2576,195.1507,196.1892,28554300],["2020-10-07",197.2849,200.191,196.961,199.9242,25681100],["2020-10-08",200.5721,201.22,198.4855,200.6388,19925800],["2020-10-09",201.2581,205.6695,201.2581,205.6218,26458000],["2020-10-12",208.4612,213.2919,206.5747,210.948,40461400],["2020-10-13",212.2056,214.5781,210.0237,212.339,28950800],["2020-10-14",212.4724,213.6348,208.7851,210.4334,23421700],["2020-10-15",206.8509,209.957,205.8124,209.2901,22733100],["2020-10-16",209.7569,211.7959,208.9661,209.2901,26057900],["2020-10-19",210.0142,211.8055,203.6305,204.1069,27625800],["2020-10-20",205.6123,207.1082,203.0303,204.5166,22753500],["2020-10-21",203.0588,206.6794,203.0588,204.6595,22724900],["2020-10-22",203.8306,205.86,201.7059,204.7453,22351500],["2020-10-23",204.8787,206.0697,203.097,206.022,18879600],["2020-10-26",203.7544,206.1268,198.2758,200.1624,37111600],["2020-10-27",201.6011,204.5357,200.4006,203.1827,36700300],["2020-10-28",197.8661,198.9809,192.5591,193.1117,51195600],["2020-10-29",194.4361,197.5708,193.7691,195.0554,31432600],["2020-10-30",193.893,194.6457,190.1961,192.9116,36953700],["2020-11-02",194.6457,195.589,190.6726,192.7782,30842200],["2020-11-03",194.2646,198.2949,193.5309,196.6846,27512000],["2020-11-04",203.9163,208.0133,202.3919,206.1745,42311800],["2020-11-05",211.5578,213.5396,210.7098,212.7487,36080100],["2020-11-06",211.7674,213.7682,207.7371,213.1584,25231900],["2020-11-09",213.8445,217.3507,207.5942,208.0801,44395000],["2020-11-10",204.3737,206.2793,199.8194,201.0485,44045100],["2020-11-11",202.3633,207.7466,202.1823,206.3269,29440800],["2020-11-12",206.9558,208.7661,204.3356,205.2693,21593900],["2020-11-13",206.1459,207.1559,204.0498,206.2888,18621100],["2020-11-16",204.7262,207.4608,204.3928,206.9748,24953300],["2020-11-17",205.8982,207.4036,203.9735,204.3356,24154100],["2020-11-18",204.0968,205.5488,201.4984,201.6417,28372800],["2020-11-19",201.9283,203.5045,200.5431,202.9218,24792700],["2020-11-20",202.7116,203.7529,200.61,200.9825,22843100],["2020-11-23",201.5175,202.7976,198.8523,200.7151,25683500],["2020-11-24",200.2183,204.6699,199.5209,204.2974,33979700],["2020-11-25",205.4915,205.6634,202.96,204.3069,21012900],["2020-11-27",205.2431,206.5996,204.4693,205.6061,14512200],["2020-11-30",204.5267,205.1572,201.4124,204.498,33064800],["2020-12-01",204.9183,207.6027,203.8102,206.5423,30904500],["2020-12-02",205.2718,205.8354,203.2848,205.7399,23724500],["2020-12-03",205.0139,206.7047,204.0968,204.6604,25120900],["2020-12-04",204.6413,205.7494,203.6478,204.775,24666000],["2020-12-07",204.7846,205.9023,203.4663,204.7082,24620000],["2020-12-08",204.4025,207.2492,203.3708,206.3512,23284100],["2020-12-09",205.5393,205.6061,201.7659,202.3295,32440600],["2020-12-10",202.3008,203.5523,200.9539,201.1067,26733300],["2020-12-11",200.6578,203.7815,199.7598,203.7242,30979400],["2020-12-14",203.5714,206.5423,203.3612,204.6222,28798400],["2020-12-15",205.5488,205.7876,202.7498,204.5553,27000600],["2020-12-16",205.1476,210.2679,205.119,209.4751,35023300],["2020-12-17",210.0387,211.0131,208.1759,209.6088,32515800],["2020-12-18",208.8159,209.8667,206.3608,208.8159,63354900],["2020-12-21",207.8224,213.984,207.5645,212.6371,37181900],["2020-12-22",212.7325,215.5411,211.9301,213.9267,22612200],["2020-12-23",213.1338,213.5637,210.9271,211.1372,18699600],["2020-12-24",211.5193,213.6114,211.3091,212.7898,10550600],["2020-12-28",214.4139,215.9232,213.0478,214.9011,17933500],["2020-12-29",216.1907,217.0218,213.5828,214.1273,17403200],["2020-12-30",215.159,215.5411,211.5671,211.7677,20272300],["2020-12-31",211.7868,213.0287,209.8571,212.4746,20942100],["2021-01-04",212.5797,213.0287,205.2049,207.9561,37130100],["2021-01-05",207.5453,208.749,206.0551,208.1567,23823000],["2021-01-06",202.683,206.8098,202.4632,202.7594,35930700],["2021-01-07",204.4693,209.5323,204.1541,208.5293,27694500],["2021-01-08",208.9018,210.7169,207.3256,209.7998,22956200],["2021-01-11",208.7013,209.1216,207.0391,207.7651,23031300],["2021-01-12",206.8194,207.3925,203.7816,205.3195,23249300],["2021-01-13",204.4502,207.0677,204.3643,206.6665,20087100],["2021-01-14",206.2557,207.7364,203.2275,203.4949,29480800],["2021-01-15",203.9726,204.9183,202.5492,203.1415,31746500],["2021-01-19",204.1923,207.2779,203.1224,206.762,30480900],["2021-01-20",207.9657,215.6939,207.574,214.3088,37777300],["2021-01-21",214.6527,216.1812,212.4747,214.9106,30709400],["2021-01-22",216.9263,219.7826,215.7035,215.8468,30172700],["2021-01-25",218.875,219.5055,214.1941,219.2667,33152100],["2021-01-26",221.4925,223.7088,219.7921,221.9415,49169600],["2021-01-27",227.358,229.6889,219.8495,222.4861,69870600],["2021-01-28",225.0748,231.7905,224.5781,228.2464,49111200],["2021-01-29",225.4379,227.3771,221.0053,221.5881,42503100],["2021-02-01",224.5494,231.6568,222.037,228.9342,33314200],["2021-02-02",230.5104,231.4753,228.0171,228.8005,25916300],["2021-02-03",228.8578,234.131,228.5616,232.1344,27158100],["2021-02-04",231.8096,232.3637,229.622,231.1886,25296100],["2021-02-05",231.3988,232.4019,229.6698,231.3702,18054800],["2021-02-08",232.2777,232.784,230.0423,231.6281,22211900],["2021-02-09",231.0549,233.8157,230.5869,232.87,23565000],["2021-02-10",234.045,234.9238,230.1188,231.9625,22186700],["2021-02-11",233.8348,234.1883,231.3224,233.5578,15751100],["2021-02-12",233.0228,234.3316,231.8765,234.0354,16561100],["2021-02-16",234.0736,235.1244,232.058,232.8031,26728500],["2021-02-17",231.0605,233.9233,230.6966,233.818,21653500],["2021-02-18",231.5201,233.5595,230.62,233.4255,16925600],["2021-02-19",233.3872,233.4925,229.9689,230.7254,25262600],["2021-02-22",227.3263,227.8146,222.5197,224.54,36446900],["2021-02-23",220.5377,224.8464,219.0057,223.3527,30228700],["2021-02-24",220.2313,225.2007,219.2643,224.5783,26339700],["2021-02-25",222.2133,224.6166,218.1919,219.2547,39542200],["2021-02-26",221.6867,225.3634,219.7813,222.5005,37819200],["2021-03-01",225.8709,227.3741,223.2378,226.8667,25324000],["2021-03-02",226.9337,227.2114,223.5251,223.9272,22812500],["2021-03-03",222.2899,223.6495,217.5982,217.8855,34029500],["2021-03-04",217.1004,222.6059,214.7258,217.0908,44727800],["2021-03-05",219.7621,223.3527,216.8322,221.7537,41872800],["2021-03-08",221.5335,223.4485,217.4738,217.7227,35267400],["2021-03-09",222.9793,225.373,221.8207,223.841,33080500],["2021-03-10",226.9241,226.9241,222.175,222.5388,29746800],["2021-03-11",224.9709,229.0019,224.3485,227.0486,29907600],["2021-03-12",224.0612,225.7943,223.3144,225.7273,22653700],["2021-03-15",224.9709,225.1911,221.9548,224.8272,26034900],["2021-03-16",226.2347,229.854,225.9092,227.604,28092200],["2021-03-17",226.1102,228.4082,223.3144,226.9624,29562100],["2021-03-18",222.6729,224.2336,220.5377,220.9111,34833000],["2021-03-19",221.1984,222.5867,219.5994,220.5569,46430700],["2021-03-22",220.4802,226.8284,220.3558,225.9571,30127000],["2021-03-23",227.3933,230.802,226.9912,227.4795,31638400],["2021-03-24",227.738,227.8816,225.3156,225.4496,25620100],["2021-03-25",225.2964,226.8667,221.725,222.4622,34061900],["2021-03-26",221.7058,226.6465,221.7058,226.4262,25479900],["2021-03-29",226.5316,226.7327,222.0218,225.239,25227500],["2021-03-30",223.6016,223.908,221.2749,221.9931,24792000],["2021-03-31",223.008,228.9348,222.5101,225.7464,43623500],["2021-04-01",228.3316,232.5158,227.9295,232.0467,30338000],["2021-04-05",232.4392,239.3331,232.3818,238.481,36910600],["2021-04-06",237.0831,238.797,236.3841,237.3224,22931900],["2021-04-07",237.2746,240.2619,236.6809,239.2757,22719800],["2021-04-08",242.0237,243.3355,241.2864,242.4833,23625200],["2021-04-09",242.1194,245.1068,241.7077,244.9727,24326800],["2021-04-12",243.8812,246.7154,243.795,245.0302,27148700],["2021-04-13",246.3228,248.1707,245.911,247.5005,23837500],["2021-04-14",246.5334,247.826,244.3121,244.7238,23070900],["2021-04-15",246.9643,248.8793,246.7728,248.4675,25627500],["2021-04-16",248.4389,249.9039,246.6484,249.6549,24878600],["2021-04-19",249.1282,250.3633,246.8589,247.7398,23209300],["2021-04-20",246.859,249.1378,245.9206,247.2803,19722900],["2021-04-21",247.9314,249.5974,246.3132,249.5016,24030400],["2021-04-22",249.1474,250.6507,244.7717,246.2367,25606200],["2021-04-23",246.9164,250.3921,246.3323,250.0474,21462600],["2021-04-26",250.5357,251.2826,249.1091,250.4304,19763300],["2021-04-27",250.4591,252.0007,249.0612,250.8326,31014200],["2021-04-28",245.193,245.6335,242.1961,243.7376,46903100],["2021-04-29",244.5993,245.2121,238.4139,241.7747,40589000],["2021-04-30",239.1225,242.3205,238.9885,241.4588,30945100],["2021-05-03",242.6269,243.5365,240.4439,241.1524,19626600],["2021-05-04",240.3002,240.53,235.3117,237.2554,32756100],["2021-05-05",238.4714,238.8927,235.3692,235.9915,21901300],["2021-05-06",235.9724,239.2374,234.2872,239.1129,26491100],["2021-05-07",241.43,243.4886,240.4917,241.7269,27032900],["2021-05-10",240.2045,241.0279,236.6139,236.6713,29299900],["2021-05-11",234.1531,236.116,232.2573,235.7617,33641600],["2021-05-12",231.8743,233.9904,227.9487,228.8391,36684400],["2021-05-13",231.5201,235.1585,231.1562,232.6978,29624300],["2021-05-14",235.1394,238.5863,235.0532,237.6001,23901100],["2021-05-17",236.0681,236.1064,233.1669,234.7563,24970200],["2021-05-18",235.8,235.9341,232.5733,232.7457,20168000],["2021-05-19",229.665,233.4271,228.9837,233.3215,25739800],["2021-05-20",234.1276,237.9568,234.0316,236.546,21800700],["2021-05-21",237.5921,238.3215,234.8762,235.2888,21863100],["2021-05-24",237.8032,241.0374,237.5345,240.6727,21411500],["2021-05-25",241.6229,242.5634,240.7112,241.5749,17704300],["2021-05-26",241.2965,242.7457,240.644,241.3541,17771600],["2021-05-27",241.047,241.3445,239.2044,239.262,24426200],["2021-05-28",240.8839,241.9204,239.5019,239.6171,18270200],["2021-06-01",241.1046,241.1622,237.0067,237.429,23213300],["2021-06-02",238.1295,239.2236,235.9318,237.333,19406700],["2021-06-03",235.3368,236.4117,233.2063,235.8071,25307700],["2021-06-04",237.7745,241.5077,237.5346,240.6824,25281100],["2021-06-07",239.905,243.8493,239.7418,243.5806,23079200],["2021-06-08",244.8762,245.692,242.333,242.3906,22455000],["2021-06-09",243.5806,245.2313,243.0048,243.3695,17937600],["2021-06-10",244.0412,247.0835,243.4462,246.8723,24563600],["2021-06-11",247.5921,248.072,246.2678,247.4962,18999700],["2021-06-14",247.5058,249.4732,246.4501,249.4156,19150500],["2021-06-15",249.3004,249.5115,247.2946,247.9472,18038900],["2021-06-16",248.9453,250.0777,244.166,247.0067,27220000],["2021-06-17",245.7495,251.2006,245.6919,250.3848,27565500],["2021-06-18",249.166,251.7284,248.3215,248.9741,37202200],["2021-06-21",249.3484,252.8993,247.525,252.0452,26696100],["2021-06-22",252.1314,255.0777,251.8243,254.809,24694100],["2021-06-23",255.2697,256.0758,253.7726,254.5787,19518700],["2021-06-24",255.4329,257.0548,254.7707,255.9415,21446900],["2021-06-25",255.5001,256.479,254.0893,254.3388,25611100],["2021-06-28",255.4616,258.0624,255.1929,257.8897,19590000],["2021-06-29",258.0337,260.7016,257.1796,260.4617,19937800],["2021-06-30",259.7803,260.4233,258.7343,259.9819,21656500],["2021-07-01",258.7439,260.884,258.7343,260.6537,16725300],["2021-07-02",261.8244,266.7956,261.5173,266.4597,26458000],["2021-07-06",266.8245,268.1105,263.2448,266.4694,31565600],["2021-07-07",268.1393,269.3773,265.9799,268.6479,23260000],["2021-07-08",265.74,267.4962,263.7918,266.239,24618600],["2021-07-09",264.6076,266.8437,264.2237,266.7381,23916700],["2021-07-12",267.9089,268.4943,265.4329,266.1431,18931700],["2021-07-13",266.335,271.4502,266.2103,269.6556,26120100],["2021-07-14",270.9703,272.2275,269.2429,271.1239,23113700],["2021-07-15",270.6345,271.124,268.552,269.7036,22604200],["2021-07-16",270.7017,272.6498,268.1968,269.4348,26186800],["2021-07-19",267.6882,269.0702,263.3888,265.8456,32935600],["2021-07-20",266.8245,269.646,265.1259,268.0625,26259700],["2021-07-21",267.6594,270.1738,266.1143,270.0586,24364300],["2021-07-22",272.4003,274.8764,271.9973,274.6077,23384100],["2021-07-23",275.7881,278.3025,274.9531,277.9954,22768100],["2021-07-26",277.3524,278.0146,275.0875,277.4004,23176100],["2021-07-27",277.765,277.909,271.5462,274.9915,33604100],["2021-07-28",277.3428,278.456,272.3907,274.6844,33566900],["2021-07-29",274.7036,276.9876,274.55,274.9531,18168300],["2021-07-30",273.6767,275.1066,272.4675,273.4272,20944800],["2021-08-02",274.8187,275.2122,272.3043,273.3408,16267400],["2021-08-03",273.9167,275.6537,272.5539,275.5481,17879000],["2021-08-04",274.6844,275.9991,273.1776,274.9627,16191300],["2021-08-05",275.3178,277.957,274.5692,277.8514,13900200],["2021-08-06",276.8821,277.8322,276.028,277.7938,16589300],["2021-08-09",278.0721,279.7996,276.2103,276.7094,16117600],["2021-08-10",277.1604,277.5923,273.7055,274.8955,18616600],["2021-08-11",275.6345,277.0261,274.3389,275.385,13955900],["2021-08-12",275.0779,278.2833,274.7996,278.1298,14561300],["2021-08-13",277.813,281.0952,277.6402,281.0472,18249000],["2021-08-16",281.3734,282.9378,278.3312,282.7266,22507600],["2021-08-17",280.6057,281.6038,279.3485,281.2679,20075300],["2021-08-18",280.8064,283.4795,279.1045,279.5468,21813000],["2021-08-19",277.5852,286.0274,277.5371,285.3543,29850500],["2021-08-20",288.1909,294.0755,286.5948,292.6524,40817600],["2021-08-23",291.5851,293.6524,290.239,292.9313,22830200],["2021-08-24",293.2871,293.8929,290.3833,290.9795,18175800],["2021-08-25",292.5948,292.8736,288.864,290.3929,20006100],["2021-08-26",289.4121,290.7967,287.4506,287.5852,17666100],["2021-08-27",287.489,289.2967,285.4121,288.1909,22605700],["2021-08-30",289.5371,292.5179,289.4795,291.9121,16348100],["2021-08-31",292.7102,292.7871,289.9025,290.2679,26285300],["2021-09-01",291.2198,293.4506,289.8929,290.2198,18983800],["2021-09-02",290.5756,291.691,288.6333,289.566,16285600],["2021-09-03",289.4121,290.9602,288.7102,289.5564,14747900],["2021-09-07",289.4313,289.5082,286.7294,288.6332,17180400],["2021-09-08",288.2487,289.0467,286.0275,288.6621,15046800],["2021-09-09",289.2487,290.5179,285.5756,285.816,19927000],["2021-09-10",286.941,288.3833,284.0179,284.3352,19633400],["2021-09-13",286.1044,287.0564,282.7679,285.566,23652900],["2021-09-14",288.0371,289.7967,286.6333,288.2583,21853400],["2021-09-15",291.5948,293.5756,290.2102,293.0948,28356300],["2021-09-16",292.0756,293.566,289.191,293.4795,19550800],["2021-09-17",292.4698,292.7871,288.0082,288.3351,41372500],["2021-09-20",284.9314,287.2295,278.3834,282.9795,38278700],["2021-09-21",284.316,286.0949,282.7583,283.4602,22364100],["2021-09-22",285.3159,288.6717,283.1813,287.0948,26626300],["2021-09-23",287.3545,289.3256,286.0853,288.0372,18604600],["2021-09-24",286.7583,288.2679,285.5083,287.8352,14999000],["2021-09-27",284.7487,285.066,281.6718,282.8545,23571700],["2021-09-28",278.6525,279.5948,271.8737,272.6141,43186200],["2021-09-29",274.1333,275.7391,272.1237,273.0757,26353700],["2021-09-30",274.7198,276.7583,270.7872,271.0757,32343600],["2021-10-01",271.268,278.8256,270.4699,277.9795,30086300],["2021-10-04",276.3448,276.6814,269.4699,272.2198,31350700],["2021-10-05",273.1237,279.2295,273.1237,277.6526,24993000],["2021-10-06",274.7872,282.3353,274.5276,281.8352,28002600],["2021-10-07",283.8256,285.2295,282.6141,283.5083,20430500],["2021-10-08",284.8256,285.2295,282.4602,283.5083,17685700],["2021-10-11",281.6526,286.5083,281.4891,282.9122,19298600],["2021-10-12",283.9795,284.0756,281.1045,281.6141,17974100],["2021-10-13",283.5659,285.8448,282.2005,284.9121,23416300],["2021-10-14",287.7005,291.6044,286.3736,291.1044,27262900],["2021-10-15",290.7101,292.739,288.9601,292.5082,25384800],["2021-10-18",291.8928,296.3544,291.0467,295.4698,22729300],["2021-10-19",296.489,297.4024,295.4025,296.3736,17682100],["2021-10-20",297.3159,297.787,294.3351,295.5851,16537100],["2021-10-21",295.3544,299.0563,294.5755,298.8063,16918100],["2021-10-22",298.4601,299.1236,295.9601,297.2678,17449300],["2021-10-25",297.4601,297.4986,294.6717,296.2775,17554500],["2021-10-26",299.0371,300.3832,296.7294,298.1813,28107300],["2021-10-27",303.8447,313.5562,303.8447,310.7389,52588700],["2021-10-28",311.8543,312.3736,308.9986,311.8736,26297900],["2021-10-29",311.662,319.2293,311.4408,318.8639,34766000],["2021-11-01",318.6139,318.7389,313.8158,316.7004,27073200],["2021-11-02",317.6043,320.6236,317.3063,320.3159,26487100],["2021-11-03",321.0562,322.0177,317.9312,321.1524,21500100],["2021-11-04",320.0851,323.5947,316.8351,323.4986,23992200],["2021-11-05",325.4889,325.7581,321.5562,323.1331,22570100],["2021-11-08",324.3254,324.6619,321.5754,324.0273,20897000],["2021-11-09",324.1427,325.6908,321.662,323.0273,21307400],["2021-11-10",321.7004,321.7581,317.2293,318.0754,25500900],["2021-11-11",318.5082,320.9312,317.7966,319.6428,16849800],["2021-11-12",321.0754,324.2581,320.9504,323.7677,23831000],["2021-11-15",324.5562,324.8831,321.1812,323.1428,16723000],["2021-11-16",322.7677,327.5657,322.6042,326.4503,20886800],["2021-11-17",326.4986,329.6293,325.5931,326.6719,19053400],["2021-11-18",325.7664,329.8797,324.7453,328.743,22463500],["2021-11-19",330.0628,332.4324,329.6389,330.5155,21963400],["2021-11-22",331.9701,336.8347,327.0862,327.3559,31031100],["2021-11-23",324.6779,326.9898,321.316,325.2848,30427600],["2021-11-24",323.9362,325.7472,321.6532,325.5064,21661300],["2021-11-26",322.0771,325.5256,316.0757,317.5785,24217200],["2021-11-29",322.6454,326.5852,322.4527,324.2733,28563500],["2021-11-30",323.0114,325.3811,316.9138,318.455,42885600],["2021-12-01",322.8285,326.8261,317.2992,317.9638,33337600],["2021-12-02",318.1757,321.2486,315.7675,317.3954,30766000],["2021-12-03",319.8037,320.4876,306.3561,311.1533,41779300],["2021-12-06",312.0588,315.4303,307.5121,314.2166,30032600],["2021-12-07",319.4666,323.4738,317.9831,322.6262,31021900],["2021-12-08",323.0019,323.1849,318.6574,322.6743,24761000],["2021-12-09",322.1348,324.1384,319.9288,320.8729,22214200],["2021-12-10",322.6839,330.4095,322.5009,329.9664,38095700],["2021-12-13",328.1747,331.1705,326.6334,326.9417,28899400],["2021-12-14",320.9885,322.3564,312.2129,316.2876,44438700],["2021-12-15",316.5478,322.8862,312.5886,322.3661,35381100],["2021-12-16",323.3872,324.3987,311.163,312.974,35034800],["2021-12-17",309.1015,312.9932,305.6047,311.9143,47750300],["2021-12-20",308.3019,310.951,305.913,308.1671,28326500],["2021-12-21",311.423,315.7,308.0611,315.2762,24740600],["2021-12-22",316.249,321.3641,313.7927,320.9692,24831500],["2021-12-23",320.5358,324.0422,320.5166,322.4046,19617800],["2021-12-27",323.1463,329.9086,323.1174,329.8797,19947000],["2021-12-28",330.554,331.1898,327.8279,328.7238,15661500],["2021-12-29",328.7719,331.6618,327.2113,329.398,15042000],["2021-12-30",329.3595,330.5347,326.3829,326.8646,15994500],["2021-12-31",326.0843,326.9031,323.522,323.9747,18000800],["2022-01-03",323.0403,325.593,317.6747,322.4623,28865100],["2022-01-04",322.5394,322.8958,314.1491,316.933,32674300],["2022-01-05",313.8987,314.101,304.3814,304.7667,40054300],["2022-01-06",301.6552,307.0015,300.0561,302.3584,39646100],["2022-01-07",302.6186,304.8823,298.7076,302.5126,32720000],["2022-01-10",298.1296,303.1676,293.5058,302.7341,44289500],["2022-01-11",301.8768,304.9882,298.5149,303.4181,29386800],["2022-01-12",307.936,311.5387,305.441,306.5873,34372200],["2022-01-13",308.7066,309.1016,292.8412,293.6118,45366000],["2022-01-14",293.082,299.4108,292.6003,298.8136,39846400],["2022-01-18",292.9085,298.4282,290.664,291.5406,42333200],["2022-01-19",295.0471,302.3874,291.5889,292.1957,45933900],["2022-01-20",297.725,300.2103,290.0861,290.5292,35380700],["2022-01-21",291.5792,292.9471,284.7591,285.1637,57984400],["2022-01-24",281.4743,286.204,265.9171,285.4912,85731500],["2022-01-25",280.8192,284.1619,274.7023,277.9005,72848600],["2022-01-26",296.6847,297.176,282.2738,285.8188,90428900],["2022-01-27",291.5503,296.02,286.9939,288.8338,53481300],["2022-01-28",289.2094,297.1566,283.6416,296.9447,49743700],["2022-01-31",297.6094,300.9135,295.1241,299.5649,46444500],["2022-02-01",299.0158,299.2277,293.9296,297.4264,40950400],["2022-02-02",298.2644,303.5529,297.542,301.9538,36636000],["2022-02-03",298.1296,299.8057,288.9494,290.192,43730000],["2022-02-04",289.1902,297.4649,288.959,294.7099,35096500],["2022-02-07",294.9315,296.5402,288.8917,289.9031,28533300],["2022-02-08",290.1921,294.3439,288.9398,293.3806,32421200],["2022-02-09",298.4955,300.4799,296.1066,299.7863,31284700],["2022-02-10",292.8797,297.7732,289.6623,291.2806,45386200],["2022-02-11",292.0608,293.1204,283.42,284.2099,39175600],["2022-02-14",282.9866,285.8669,280.6554,284.1714,36359500],["2022-02-15",288.9976,289.7585,286.1173,289.4407,27058300],["2022-02-16",288.012,290.4252,283.4848,289.1028,29982100],["2022-02-17",286.0718,286.4965,279.9326,280.6373,32461600],["2022-02-18",282.8767,283.6586,276.3707,277.9344,34264000],["2022-02-22",275.1062,281.4192,274.6236,277.7318,41736100],["2022-02-23",280.1064,281.5736,270.3763,270.5404,37811200],["2022-02-24",263.0499,284.9136,262.0942,284.3634,56989700],["2022-02-25",284.8942,287.2978,281.5253,286.9889,32546700],["2022-02-28",284.093,288.7553,282.8284,288.4174,34627500],["2022-03-01",286.1105,289.5565,282.008,284.7108,31217800],["2022-03-02",285.1065,291.0044,283.5041,289.7688,31873000],["2022-03-03",292.3751,292.6068,283.842,285.6471,27314500],["2022-03-04",284.0737,285.3962,277.2009,279.7975,32356500],["2022-03-07",278.5137,279.6334,268.8608,269.2276,43157200],["2022-03-08",268.1562,274.1023,260.627,266.2739,48159500],["2022-03-09",273.6003,279.5465,271.0327,278.4847,35204500],["2022-03-10",273.1949,276.6506,270.8396,275.6757,30628000],["2022-03-11",277.9634,279.4596,269.7295,270.3473,27209300],["2022-03-14",270.608,275.4923,266.2449,266.8434,30660700],["2022-03-15",270.6177,277.8283,269.0539,277.1816,34245100],["2022-03-16",279.0735,284.344,273.3687,284.1703,37826300],["2022-03-17",283.1084,285.3479,279.3245,284.9714,30816600],["2022-03-18",285.1162,290.5507,282.5678,290.0005,43390600],["2022-03-21",288.514,289.7206,284.6625,288.7746,28351200],["2022-03-22",289.3924,294.4119,288.3982,293.5045,27599700],["2022-03-23",290.0778,292.7034,287.3846,289.0932,25715400],["2022-03-24",288.7554,293.6397,287.9639,293.5432,24484500],["2022-03-25",294.6339,294.8945,288.9001,293.1377,22566500],["2022-03-28",293.7651,300.0105,293.7651,299.914,29578200],["2022-03-29",303.0126,304.8563,298.3213,304.4605,30393400],["2022-03-30",302.8679,304.9818,300.7635,302.9644,28163600],["2022-03-31",303.0029,304.1999,297.2016,297.607,33422100],["2022-04-01",298.6302,299.3638,294.9332,298.6785,27110500],["2022-04-04",299.3251,304.1708,298.9583,304.0357,24289600],["2022-04-05",302.3948,303.9392,299.1128,300.0878,23156700],["2022-04-06",294.5953,296.3425,286.4097,289.1028,40110400],["2022-04-07",286.3614,293.1088,286.0622,290.9079,31411200],["2022-04-08",290.0101,290.6665,285.9945,286.6606,24361900],["2022-04-11",281.6605,282.452,275.1062,275.3571,34569300],["2022-04-12",279.199,280.6469,270.7528,272.2683,30966700],["2022-04-13",272.915,278.5619,271.5346,277.6353,21907200],["2022-04-14",278.0889,278.3013,269.6234,270.1157,28221600],["2022-04-18",269.2276,272.6544,268.6774,270.7817,20778000],["2022-04-19",269.6813,276.2356,268.745,275.3958,22297700],["2022-04-20",279.3535,279.6431,275.4634,276.419,22906700],["2022-04-21",278.5619,283.118,270.3377,271.0616,29454600],["2022-04-22",271.9015,273.3687,263.8896,264.517,29405800],["2022-04-25",263.8028,271.3513,261.3702,270.9748,35678900],["2022-04-26",267.8666,268.6967,260.6269,260.8393,46518400],["2022-04-27",272.3069,280.869,269.4689,273.388,63477700],["2022-04-28",275.2895,280.8785,271.689,279.5754,33646600],["2022-04-29",278.5909,279.8168,266.9013,267.8859,37073900],["2022-05-02",268.0693,275.0483,266.631,274.5946,35151100],["2022-05-03",274.1023,274.2664,270.4246,271.998,25978600],["2022-05-04",272.7799,280.7821,267.1233,279.9133,33599300],["2022-05-05",275.6275,276.4094,264.8163,267.7218,43260400],["2022-05-06",265.27,269.5558,261.8528,265.1927,37780300],["2022-05-09",260.6848,262.9049,254.1788,255.395,47726000],["2022-05-10",262.2583,264.2467,255.8681,260.1443,39336400],["2022-05-11",256.4569,261.9397,250.2984,251.505,48975900],["2022-05-12",248.7443,250.8582,241.3405,246.4855,51033800],["2022-05-13",248.4161,253.9086,246.4855,252.0552,34925100],["2022-05-16",250.9355,256.5921,246.9006,252.422,32550900],["2022-05-17",256.8719,259.0149,253.3487,257.5573,28828800],["2022-05-18",254.4613,255.0418,244.5634,245.8309,31356000],["2022-05-19",245.6566,249.3043,243.7022,244.9213,32692300],["2022-05-20",248.8883,250.1461,238.4389,244.3602,39199300],["2022-05-23",247.195,253.0099,245.2019,252.1875,33175400],["2022-05-24",249.5172,252.8454,245.2697,251.191,29043900],["2022-05-25",249.759,255.9899,248.7818,253.9968,28547900],["2022-05-26",253.7548,258.4377,252.9421,257.267,25002100],["2022-05-27",259.7633,264.4655,258.8732,264.3687,26910800],["2022-05-31",263.6818,265.8491,260.1987,263.0433,37827700],["2022-06-01",266.2651,268.6742,261.2726,263.5753,25292200],["2022-06-02",255.8642,265.733,253.1067,265.6653,44008200],["2022-06-03",261.5339,264.5719,259.6956,261.2533,28059000],["2022-06-06",263.2271,265.2783,258.5442,260.0246,22400300],["2022-06-07",257.9831,264.2624,257.3058,263.6529,22860700],["2022-06-08",262.8885,264.1366,260.8566,261.6307,17372300],["2022-06-09",259.086,263.856,256.0383,256.1931,26439700],["2022-06-10",252.1198,252.1198,244.3311,244.7762,31422800],["2022-06-13",237.1521,240.9351,233.6883,234.3946,46135800],["2022-06-14",235.9427,237.7616,233.669,236.5522,28651500],["2022-06-15",240.2481,247.0112,238.4195,243.5861,33111700],["2022-06-16",237.9938,239.387,235.1299,237.0166,33169200],["2022-06-17",236.7554,242.367,236.1071,239.6096,43084800],["2022-06-21",242.1348,246.4791,241.4092,245.5019,29928300],["2022-06-22",243.712,248.8205,242.2413,244.9117,25939900],["2022-06-23",247.2725,250.9491,245.3955,250.4556,25861400],["2022-06-24",253.3098,259.2795,253.2227,259.0086,33923200],["2022-06-27",259.5021,259.5891,254.7321,256.2899,24615100],["2022-06-28",255.4094,258.2443,247.9981,248.1529,27295500],["2022-06-29",249.2269,253.4647,247.4563,251.8102,20069800],["2022-06-30",248.7044,251.1039,244.6891,248.4915,31730900],["2022-07-01",248.0658,251.3361,246.3436,251.1522,22837700],["2022-07-05",247.8433,254.4419,246.4694,254.3161,22941000],["2022-07-06",255.1869,259.2892,253.8807,257.567,23824400],["2022-07-07",256.5124,260.3245,256.4156,259.6859,20859900],["2022-07-08",256.1931,259.3957,254.7418,258.9699,19658800],["2022-07-11",257.0252,257.8766,253.6678,255.9222,19455200],["2022-07-12",257.2477,257.3058,243.857,245.4341,35868500],["2022-07-13",242.0671,245.318,240.0547,244.515,29497400],["2022-07-14",242.4348,246.8565,237.9552,245.8309,25102800],["2022-07-15",247.4176,251.9166,246.4984,248.3851,29774100],["2022-07-18",251.3167,252.3713,245.0761,245.9953,20975000],["2022-07-19",249.2171,251.2877,245.4437,251.1038,25012600],["2022-07-20",251.4618,256.2705,250.504,253.7549,22788300],["2022-07-21",251.3555,256.2899,248.6851,256.2415,22404700],["2022-07-22",256.6285,256.7155,250.6588,251.9069,21881300],["2022-07-25",252.5262,253.0099,248.4722,250.4266,21056000],["2022-07-26",251.4232,251.4425,241.4673,243.7216,39348000],["2022-07-27",252.6809,261.2823,250.4459,260.0148,45994000],["2022-07-28",260.9921,268.8194,259.1731,267.4359,33459300],["2022-07-29",268.684,272.8443,267.6487,271.6252,32152800],["2022-08-01",268.8,272.1477,266.8843,268.9839,21539600],["2022-08-02",267.0391,268.8678,263.5366,265.8974,22754200],["2022-08-03",267.7745,274.2957,267.6293,273.2991,23518900],["2022-08-04",272.6509,274.5859,271.0738,274.4408,18098700],["2022-08-05",270.0869,274.4408,269.6321,273.7248,16774600],["2022-08-08",274.8278,276.6372,270.2514,271.219,18739200],["2022-08-09",270.561,273.8893,268.5968,273.1346,23405200],["2022-08-10",278.8141,280.4008,277.624,279.7719,24687800],["2022-08-11",281.407,281.7553,277.2079,277.7014,20065900],["2022-08-12",279.1139,282.4326,277.6239,282.4326,22619700],["2022-08-15",281.5521,284.6289,280.691,283.942,18085700],["2022-08-16",282.51,284.4935,280.991,283.2067,18102900],["2022-08-17",280.9281,284.4283,280.6663,282.4601,18253400],["2022-08-18",281.3644,283.0321,280.2882,281.345,17186200],["2022-08-19",280.1137,280.453,276.8752,277.4473,20570000],["2022-08-22",273.501,273.8694,268.7888,269.3027,25061100],["2022-08-23",268.0326,270.379,267.0242,268.0326,17527400],["2022-08-24",267.0339,268.7986,266.743,267.4023,18137000],["2022-08-25",268.8954,270.534,266.1709,270.3692,16583400],["2022-08-26",270.5923,271.814,259.8299,259.9366,27549300],["2022-08-29",257.7647,259.2675,255.8255,257.1635,20338500],["2022-08-30",258.5597,258.9282,252.7325,254.9723,22767100],["2022-08-31",257.3187,258.9864,253.3822,253.5179,24791800],["2022-09-01",250.997,252.9556,247.6422,252.4805,23263400],["2022-09-02",253.7409,256.6884,246.7308,248.2724,22855400],["2022-09-06",248.4081,249.9885,244.2777,245.5478,21328200],["2022-09-07",246.9538,250.9581,245.5188,250.2407,24126700],["2022-09-08",249.6783,252.5095,247.041,250.6576,20319900],["2022-09-09",252.5774,257.1636,252.3738,256.417,22084700],["2022-09-12",257.6968,259.316,257.0956,258.5403,18747700],["2022-09-13",250.9679,252.4804,243.9384,244.3262,33353300],["2022-09-14",245.8194,246.4981,242.261,244.5492,23913000],["2022-09-15",242.1737,243.7541,236.5986,237.9172,31530900],["2022-09-16",236.8313,237.8396,234.6982,237.2967,39791800],["2022-09-19",235.0957,237.6845,233.525,237.0834,26826900],["2022-09-20",234.7079,236.1041,232.3518,235.0763,26660300],["2022-09-21",236.841,240.1279,231.6343,231.6828,28625600],["2022-09-22",230.6356,236.4434,230.3447,233.651,31061200],["2022-09-23",232.2548,233.7965,228.0468,230.6841,34176000],["2022-09-26",229.8406,234.1067,229.6951,230.2284,27694200],["2022-09-27",232.6814,234.4461,227.3681,229.22,27018700],["2022-09-28",229.6079,234.96,227.5911,233.7383,29029700],["2022-09-29",231.6246,232.6524,227.2809,230.2769,27484200],["2022-09-30",231.0429,233.2244,225.652,225.8168,35694800],["2022-10-03",228.2505,234.2619,227.5233,233.4184,28880400],["2022-10-04",237.636,242.7458,237.5294,241.3108,34888400],["2022-10-05",238.5087,242.9591,236.6761,241.621,20347100],["2022-10-06",240.3897,242.7264,238.5959,239.2843,20239900],["2022-10-07",233.5735,233.9807,226.0786,227.116,37769600],["2022-10-10",225.9623,227.4263,219.8345,222.2778,29743600],["2022-10-11",220.6974,222.0936,217.2941,218.5546,30474000],["2022-10-12",218.5448,220.93,217.1486,218.8842,21903900],["2022-10-13",213.1637,228.9195,212.4656,227.116,42551800],["2022-10-14",228.3765,230.0248,221.3955,221.6088,30198600],["2022-10-17",228.648,231.6925,227.9887,230.306,28142300],["2022-10-18",235.8423,236.5113,228.2117,231.2465,26329600],["2022-10-19",229.8308,232.3227,227.1645,229.2879,19985700],["2022-10-20",228.5995,233.971,227.7268,228.9679,21811000],["2022-10-21",227.6008,235.6096,227.3681,234.7564,26299700],["2022-10-24",236.3465,240.3024,233.9613,239.7303,24911200],["2022-10-25",239.74,243.4051,238.3535,243.0366,34775500],["2022-10-26",224.1394,231.0525,223.0631,224.2848,82543200],["2022-10-27",224.0133,226.5827,218.9133,219.8538,40424600],["2022-10-28",219.3593,229.4042,219.1751,228.6964,40647700],["2022-10-31",226.6507,227.7754,224.12,225.0702,28357300],["2022-11-01",227.4651,228.5704,220.4162,221.2307,30592300],["2022-11-02",222.4814,224.2654,213.3479,213.4061,38407000],["2022-11-03",213.3964,213.7066,207.4722,207.734,36633900],["2022-11-04",210.9336,214.8508,206.9389,214.6569,36789100],["2022-11-07",215.2386,221.4634,214.5502,220.9398,33498000],["2022-11-08",221.7445,224.6048,218.9715,221.9093,28192500],["2022-11-09",220.4549,221.6766,217.5074,217.6819,27852900],["2022-11-10",228.2698,235.9296,227.8529,235.5902,46268000],["2022-11-11",235.5999,240.4478,234.5721,239.5946,34620200],["2022-11-14",234.6303,236.4919,231.9349,234.2037,31123300],["2022-11-15",238.1887,239.488,232.7299,234.6109,31390100],["2022-11-16",236.0694,237.0515,233.765,235.0388,24093300],["2022-11-17",231.1981,236.5167,231.0523,234.9901,23123500],["2022-11-18",236.7695,236.9931,232.4135,234.5428,27613500],["2022-11-21",234.7471,237.8974,234.5137,235.3499,26394700],["2022-11-22",236.8472,238.5196,234.047,238.2474,19665700],["2022-11-23",238.3252,241.4075,237.5085,240.7268,19508500],["2022-11-25",240.4643,241.8158,239.9003,240.6393,9200800],["2022-11-28",239.2683,239.8226,234.1345,235.0679,24778200],["2022-11-29",234.7179,236.0694,231.6162,233.6775,17956300],["2022-11-30",233.9109,248.2623,233.2205,248.0775,47594200],["2022-12-01",246.8427,249.0304,243.9744,247.64,26041500],["2022-12-02",242.9048,248.9721,242.7784,247.9609,21528500],["2022-12-05",245.0342,246.7941,241.1936,243.2743,23435300],["2022-12-06",243.8771,244.8884,237.032,238.3349,22463700],["2022-12-07",238.053,239.3461,235.5055,237.6057,20481500],["2022-12-08",238.0626,241.8547,236.3319,240.5518,22611800],["2022-12-09",237.9265,241.4366,237.4015,238.6266,20609700],["2022-12-12",240.6004,245.5495,240.3282,245.5203,30665100],["2022-12-13",254.4463,256.6145,246.0649,249.8083,42196900],["2022-12-14",250.0125,255.3213,247.2705,250.1,35410900],["2022-12-15",246.6968,247.1636,240.4934,242.1172,35560400],["2022-12-16",241.67,242.9243,236.7695,237.9168,86102000],["2022-12-19",238.0821,238.4225,232.1024,233.7942,29696400],["2022-12-20",232.7732,236.1861,231.8204,235.1068,25150800],["2022-12-21",234.9999,238.8211,233.4636,237.664,23690600],["2022-12-22",234.5818,235.2916,227.3963,231.5968,28651700],["2022-12-23",229.5743,232.2579,227.4644,232.1218,21207000],["2022-12-27",232.0926,232.3162,229.3021,230.4008,16688600],["2022-12-28",230.3327,233.0844,227.688,228.038,17457100],["2022-12-29",229.127,235.2235,229.127,234.3387,19770700],["2022-12-30",231.6162,233.3177,230.1091,233.1816,21938500],["2023-01-03",236.3514,238.9475,230.8286,232.9482,25740000],["2023-01-04",225.8503,226.424,219.7052,222.7583,50623400],["2023-01-05",220.911,221.2513,215.6215,216.1563,39585600],["2023-01-06",216.8272,219.5108,213.2782,218.7038,43613600],["2023-01-09",220.1817,224.8391,220.1428,220.8332,27369800],["2023-01-10",221.4554,224.9072,221.0373,222.5153,27033900],["2023-01-11",224.8877,229.4188,224.7127,229.2437,28669300],["2023-01-12",228.7478,233.2594,227.0949,231.9079,27269500],["2023-01-13",230.4397,232.7441,228.4173,232.608,21333300],["2023-01-17",231.3828,234.2415,230.5272,233.697,29831300],["2023-01-18",234.8832,235.6708,229.0006,229.2826,30028700],["2023-01-19",227.3088,229.0006,224.2946,225.51,28623000],["2023-01-20",228.3589,234.0761,228.0186,233.5705,35389800],["2023-01-23",234.4262,238.3835,233.0163,235.8652,31934000],["2023-01-24",235.7874,237.1973,233.7845,235.3402,40234400],["2023-01-25",227.9894,236.5653,224.5085,233.9497,66526600],["2023-01-26",236.9056,241.4366,235.3013,241.1352,33454500],["2023-01-27",242.0978,242.9145,239.9976,241.2908,26498900],["2023-01-30",237.7418,238.8016,235.4957,235.9916,25867400],["2023-01-31",236.7111,241.0865,236.225,240.9504,26541100],["2023-02-01",241.1352,248.1164,238.6752,245.7537,31259900],["2023-02-02",251.6557,257.3632,250.1291,257.2757,39940400],["2023-02-03",252.3558,256.8868,249.9833,251.1987,29077300],["2023-02-06",250.3139,251.1501,247.7275,249.6624,22518000],["2023-02-07",253.3184,261.3303,252.8808,260.1538,50841400],["2023-02-08",265.6376,269.099,258.8411,259.3467,54686000],["2023-02-09",266.2211,266.3961,255.5255,256.3228,42375100],["2023-02-10",254.2907,256.7798,253.4448,255.8172,25818500],["2023-02-13",260.2316,266.9989,259.7551,263.8097,44630900],["2023-02-14",265.1223,267.3587,261.8262,264.6362,37047900],["2023-02-15",261.5462,263.8953,259.4602,262.5209,28922400],["2023-02-16",257.3547,260.006,255.2882,255.5319,29603600],["2023-02-17",252.8417,253.524,249.5372,251.5452,30000100],["2023-02-21",248.0556,249.0401,245.2385,246.2913,28397400],["2023-02-22",247.6754,247.9191,244.0201,245.1606,22491100],["2023-02-23",249.1083,250.356,244.1565,248.3382,29219100],["2023-02-24",243.6497,244.6634,241.8367,242.9284,24990900],["2023-02-27",246.0866,246.4375,243.0941,243.8446,21190000],["2023-02-28",242.7822,245.1411,242.4507,243.1233,22491000],["2023-03-01",244.4295,244.5952,239.5849,240.0528,27565300],["2023-03-02",240.3258,245.0533,239.4095,244.7707,24808200],["2023-03-03",245.8234,249.1668,245.0436,248.8451,30760100],["2023-03-06",249.9563,253.5532,249.5177,250.3852,24109800],["2023-03-07",249.8296,251.1845,246.9931,247.7339,21473200],["2023-03-08",247.6267,248.114,244.4782,247.2953,17340200],["2023-03-09",249.3618,253.0073,245.2288,245.9501,26653400],["2023-03-10",244.7414,246.4082,241.3492,242.3142,28333900],["2023-03-13",241.1543,251.399,239.5264,247.5097,33339700],["2023-03-14",250.2683,254.4792,249.4008,254.2063,33620300],["2023-03-15",253.4168,259.7527,252.6662,258.7389,46028000],["2023-03-16",258.5147,269.5782,256.6334,269.2273,54768800],["2023-03-17",271.2353,276.1772,269.3442,272.3757,69527400],["2023-03-20",269.9876,270.4749,263.0376,265.3575,43466600],["2023-03-21",267.9406,268.0575,262.7159,266.8683,34558700],["2023-03-22",266.4979,273.945,265.3087,265.4159,34873300],["2023-03-23",270.9233,273.9645,268.2525,270.6504,36610900],["2023-03-24",270.241,273.5454,268.3305,273.4869,28172000],["2023-03-27",273.4187,274.3545,268.5644,269.4027,26840200],["2023-03-28",268.8276,269.1688,265.182,268.2817,21878600],["2023-03-29",271.9175,274.0425,271.3814,273.4284,25087000],["2023-03-30",277.0546,277.2787,274.374,276.8791,25053400],["2023-03-31",276.5672,281.9673,275.8556,281.0218,32766000],["2023-04-03",279.2867,280.9925,276.7816,279.9788,24883300],["2023-04-04",279.9788,283.1175,278.4582,279.93,25824300],["2023-04-05",278.6336,279.9007,275.7775,277.1617,22064800],["2023-04-06",276.0602,284.7063,274.91,284.2384,29770300],["2023-04-10",281.9088,282.2889,277.5224,282.0843,23103000],["2023-04-11",278.5361,278.7603,274.5299,275.6898,27276600],["2023-04-12",277.6004,279.7643,274.8418,276.3332,27403400],["2023-04-13",276.4307,282.5814,276.0214,282.5229,24222700],["2023-04-14",279.7546,281.1972,276.5282,278.9163,20987900],["2023-04-17",282.6106,284.2385,278.9358,281.5091,23836200],["2023-04-18",284.2093,284.3945,279.7644,281.09,20161800],["2023-04-19",278.7701,281.7529,277.3567,281.168,17150300],["2023-04-20",278.0488,281.7334,277.8831,278.8871,23244400],["2023-04-21",277.8149,279.043,275.9141,278.5459,21676400],["2023-04-24",274.9685,277.7564,271.6836,274.6566,26611000],["2023-04-25",272.4537,274.4909,268.4182,268.4669,45772200],["2023-04-26",289.2097,292.0073,285.34,287.9133,64599200],["2023-04-27",288.4982,297.4952,287.7964,297.1345,46462600],["2023-04-28",296.3352,301.1309,295.6528,299.5031,36469600],["2023-05-01",299.2205,300.8094,297.4464,297.8461,21294100],["2023-05-02",299.9905,301.3746,296.2377,297.6998,26404400],["2023-05-03",298.8792,300.819,296.4131,296.7153,22360800],["2023-05-04",298.5089,299.9905,295.7406,297.6998,22519900],["2023-05-05",298.002,304.0942,296.5886,302.8075,28197100],["2023-05-08",302.3007,302.369,298.3627,300.8581,21318600],["2023-05-09",300.2245,302.213,298.5771,299.2497,21340800],["2023-05-10",300.8288,305.0982,299.9028,304.4256,30078000],["2023-05-11",302.2714,303.2657,298.5284,302.2812,31680200],["2023-05-12",302.71,302.8075,298.8598,301.1699,19774700],["2023-05-15",301.2967,302.0764,299.8248,301.6476,16336500],["2023-05-16",302.0082,305.7903,302.0082,303.87,26730300],["2023-05-17",305.0716,307.1621,303.5574,306.7421,24315000],["2023-05-18",307.2599,311.6657,306.4686,311.1577,27276000],["2023-05-19",309.4188,311.3823,309.0573,310.9818,27546700],["2023-05-22",311.2357,315.1335,310.6594,313.7561,24115700],["2023-05-23",312.6327,315.2605,307.9632,307.973,30797200],["2023-05-24",307.4552,309.1842,305.3841,306.5955,23384900],["2023-05-25",315.7685,319.3439,312.6034,318.3865,43301700],["2023-05-26",316.5305,325.6937,316.3937,325.1955,36630600],["2023-05-30",327.4813,327.9795,322.8802,323.5542,29503100],["2023-05-31",324.6093,328.1749,319.7639,320.7994,45950600],["2023-06-01",318.3963,325.8206,317.2143,324.8926,26773900],["2023-06-02",326.524,329.6989,324.8633,327.6475,25873800],["2023-06-05",327.4716,330.7344,326.9245,328.1749,21307100],["2023-06-06",327.579,327.6181,324.4921,325.9672,20396200],["2023-06-07",323.9841,326.7584,315.0456,315.9052,40717100],["2023-06-08",316.4523,319.0899,315.8759,317.7418,23277700],["2023-06-09",317.478,322.3625,316.9115,319.2365,22529000],["2023-06-12",320.985,324.4237,317.6441,324.1794,24260300],["2023-06-13",326.7389,329.1909,322.7532,326.5631,22951300],["2023-06-14",326.6119,331.2033,325.1173,329.5426,26003800],["2023-06-15",329.6793,341.7536,329.4058,340.0539,38899100],["2023-06-16",343.1994,343.3459,334.046,334.4172,46552000],["2023-06-20",331.467,334.173,328.0968,330.2361,26375400],["2023-06-21",328.595,329.9236,324.3944,325.8499,25117800],["2023-06-22",326.397,332.2583,325.635,331.8578,23556800],["2023-06-23",326.6314,330.1482,325.7425,327.2762,23146900],["2023-06-26",326.0062,328.341,320.8971,321.0046,21520600],["2023-06-27",324.1893,328.3801,321.6884,326.8366,24354100],["2023-06-28",326.9246,330.1678,326.0942,328.0871,20259500],["2023-06-29",326.9734,328.341,324.9317,327.3055,16997000],["2023-06-30",329.9431,334.808,329.4058,332.6686,26832800],["2023-07-03",331.3498,333.0203,328.7904,330.1776,12508700],["2023-07-05",327.3446,333.753,326.9929,330.3339,18172400],["2023-07-06",329.5035,335.062,327.7451,333.3817,28161200],["2023-07-07",331.4769,333.8898,329.2105,329.4254,21214800],["2023-07-10",326.8659,327.4814,320.018,324.1599,32791400],["2023-07-11",323.4077,325.1661,319.4416,324.7851,26698200],["2023-07-12",328.8197,333.753,327.9112,329.4059,29995300],["2023-07-13",331.7112,335.7946,331.1837,334.7396,20567200],["2023-07-14",339.5557,343.3069,336.3515,337.26,28352700],["2023-07-17",337.6898,338.9695,334.2902,337.7386,20363900],["2023-07-18",337.8363,358.3021,334.261,351.1806,64738600],["2023-07-19",353.3884,354.0819,344.2936,346.8725,39732900],["2023-07-20",345.3974,349.6957,337.3869,338.8523,33778400],["2023-07-21",341.0795,342.2029,331.975,335.8239,69405400],["2023-07-24",337.8559,338.9012,334.3977,337.133,26678100],["2023-07-25",339.0867,343.7563,337.0939,342.8673,41637700],["2023-07-26",333.5479,336.7032,325.4104,329.9627,58383700],["2023-07-27",332.61,333.4403,321.4442,323.0756,39635300],["2023-07-28",325.9574,332.1509,325.469,330.5488,28484900],["2023-07-31",329.1323,329.8943,325.6546,328.1554,25446000],["2023-08-01",327.4423,330.7148,325.9867,328.5657,18311900],["2023-08-02",325.9183,325.9183,318.8164,319.93,27761300],["2023-08-03",318.4647,322.255,318.4159,319.1094,18253700],["2023-08-04",324.2088,327.3934,319.676,320.2036,23741500],["2023-08-07",320.7799,323.4566,319.9495,322.4797,17741500],["2023-08-08",319.4025,321.1511,315.534,318.5135,22327600],["2023-08-09",318.9238,319.549,313.6291,314.7819,22373300],["2023-08-10",318.4842,320.6725,313.7561,315.4656,20113700],["2023-08-11",312.8574,314.9577,311.8316,313.5901,24355500],["2023-08-14",313.9613,316.5695,312.6815,316.55,18836100],["2023-08-15",315.5341,317.5758,313.4826,314.4204,16966300],["2023-08-16",314.0483,317.5922,313.0694,313.6568,20698900],["2023-08-17",313.7939,315.0959,309.555,310.2109,21257200],["2023-08-18",307.8712,311.6793,304.9931,309.8193,24755000],["2023-08-21",311.2388,315.9769,310.3675,315.1057,24040000],["2023-08-22",318.6495,319.2173,314.6945,315.6735,16084600],["2023-08-23",317.0049,322.2717,316.6524,320.118,21166400],["2023-08-24",325.8447,325.972,313.226,313.2358,23281400],["2023-08-25",314.7043,318.5124,312.0905,316.1825,21684100],["2023-08-28",318.8061,319.2857,314.949,316.8873,14808500],["2023-08-29",315.1056,322.0562,315.1056,321.4982,19284600],["2023-08-30",321.7528,322.8688,319.5795,321.8702,15222100],["2023-08-31",322.2716,323.9456,319.9026,320.8619,26411000],["2023-09-01",324.3372,325.0029,319.9026,321.743,14942000],["2023-09-05",322.0759,327.8027,321.743,326.5301,18553900],["2023-09-06",326.3637,327.4209,323.231,325.8742,17535800],["2023-09-07",324.3176,326.0699,322.1051,322.9666,18381000],["2023-09-08",323.1429,329.0852,322.5262,327.2349,19530100],["2023-09-11",330.1424,331.2976,328.3705,330.8277,16583300],["2023-09-12",328.7523,329.7018,324.5036,324.7875,17565500],["2023-09-13",324.3372,329.7606,324.2001,328.9872,16544400],["2023-09-14",332.0122,333.6862,329.4865,331.5717,20267000],["2023-09-15",329.8292,330.2991,322.7122,323.2702,37679800],["2023-09-18",320.9011,323.4464,319.4914,322.1346,16834200],["2023-09-19",319.3054,322.4576,317.6803,321.7332,16505900],["2023-09-20",322.5751,322.6534,313.7645,314.019,21436500],["2023-09-21",312.5408,318.5026,308.3705,312.8051,35560400],["2023-09-22",314.5575,314.6848,309.4963,310.3382,21447900],["2023-09-25",309.927,310.9843,308.3705,310.8571,17836000],["2023-09-26",308.4977,309.2319,303.4952,305.5706,26297600],["2023-09-27",305.7273,307.6852,303.1723,306.207,19410100],["2023-09-28",304.4449,308.8404,302.9373,307.0392,19683600],["2023-09-29",311.0626,312.7464,308.3509,309.1046,24147300],["2023-10-02",309.6235,315.1154,308.5466,315.0273,20570000],["2023-10-03",314.0778,314.626,304.6602,306.7944,21033500],["2023-10-04",307.4209,313.3044,307.3915,312.2471,20720100],["2023-10-05",312.3744,313.2457,308.2726,312.6387,16965600],["2023-10-06",309.8878,322.2618,309.6431,320.3724,25673600],["2023-10-09",317.9153,323.3485,316.3783,322.8786,19891200],["2023-10-10",323.9945,324.1316,320.7738,321.4786,20557100],["2023-10-11",324.2394,325.8155,322.213,325.4239,20063200],["2023-10-12",323.6128,326.6084,321.8017,324.1903,19313100],["2023-10-13",325.3847,326.8041,319.4914,320.8326,21072400],["2023-10-16",324.0826,329.0655,323.6421,325.6392,22158000],["2023-10-17",322.6534,326.4419,320.5193,325.0714,18338500],["2023-10-18",325.4923,328.5271,321.3905,323.1624,23153600],["2023-10-19",325.1595,329.79,323.9456,324.347,25052100],["2023-10-20",324.7386,324.9344,318.6005,319.7949,25027700],["2023-10-23",318.6201,325.7273,317.5628,322.3891,24374700],["2023-10-24",324.3274,324.856,320.7053,323.5736,31153600],["2023-10-25",337.7586,338.9138,330.5144,333.5002,55053800],["2023-10-26",333.3729,334.44,320.0591,320.9892,37828500],["2023-10-27",323.4757,329.6333,321.4884,322.8688,29856500],["2023-10-30",326.393,332.3059,324.8462,330.2109,22828100],["2023-10-31",331.7185,331.8653,327.646,330.994,20265300],["2023-11-01",332.6388,340.1082,332.5017,338.7866,28158800],["2023-11-02",339.9319,341.4885,337.5139,340.9892,24348100],["2023-11-03",342.2716,346.9315,340.02,345.3749,23637700],["2023-11-06",346.0112,350.0151,345.9133,349.0264,23828300],["2023-11-07",351.836,354.8316,350.1033,352.9422,25833900],["2023-11-08",354.0681,356.212,352.9618,355.5561,26767800],["2023-11-09",354.6749,357.1126,352.7758,353.0988,24847300],["2023-11-10",353.882,362.3108,353.4709,361.8899,28042100],["2023-11-13",360.4704,360.7151,358.1992,358.9628,19986500],["2023-11-14",363.2017,364.1219,359.6187,362.4772,27683900],["2023-11-15",364.2037,366.0184,360.1132,362.6244,26860100],["2023-11-16",363.8899,369.1771,363.1247,369.0006,27182300],["2023-11-17",366.4893,367.2348,360.0053,362.801,40157000],["2023-11-20",364.1448,371.649,363.929,370.2463,52465100],["2023-11-21",368.51,369.0496,364.0467,365.9596,28423100],["2023-11-22",370.7956,372.5515,367.8234,370.6485,23345300],["2023-11-24",370.1384,370.7662,367.9901,370.2365,10176600],["2023-11-27",369.5988,373.3853,369.0299,371.394,22179200],["2023-11-28",371.139,375.7003,370.9526,375.4061,20453100],["2023-11-29",376.4459,376.9756,370.2463,371.6295,28963400],["2023-11-30",371.2763,372.8458,368.3138,371.6883,30554400],["2023-12-01",369.5793,370.9527,364.2332,367.3722,33040500],["2023-12-04",362.0652,362.4772,355.9834,362.1045,32063300],["2023-12-05",359.4658,365.9694,358.6516,365.4201,23065000],["2023-12-06",366.4206,367.0484,361.0156,361.7709,21182100],["2023-12-07",361.2118,364.3705,359.3382,363.88,23118900],["2023-12-08",362.1633,367.3231,361.2118,367.0975,20154400],["2023-12-11",361.457,364.5176,359.1224,364.2233,27708800],["2023-12-12",363.7819,367.2838,363.3993,367.2446,24838300],["2023-12-13",368.8533,370.4425,363.7034,367.2348,30955500],["2023-12-14",366.195,366.6364,357.19,358.9557,43277500],["2023-12-15",359.8581,365.3023,359.299,363.6642,78502300],["2023-12-18",362.4085,365.8909,361.6532,365.5475,21802900],["2023-12-19",364.4097,366.146,362.7911,366.146,20603700],["2023-12-20",367.8528,368.8631,363.468,363.5562,26316700],["2023-12-21",365.4593,367.2741,362.9874,366.4207,17708000],["2023-12-22",366.5579,368.0293,365.6064,367.4408,17107500],["2023-12-26",367.8528,369.7559,366.3814,367.5193,12673100],["2023-12-27",366.5678,367.9117,365.7046,366.9406,14905400],["2023-12-28",368.2157,369.2849,367.0288,368.1274,14327000],["2023-12-29",368.8337,369.9716,366.3618,368.873,18730800],["2024-01-02",366.7345,368.7356,359.7796,363.8015,25258600],["2024-01-03",361.977,366.146,361.4865,363.5367,23083500],["2024-01-04",363.6053,365.989,360.172,360.9273,20901500],["2024-01-05",361.9377,364.9688,359.5148,360.7409,21004600],["2024-01-08",362.2614,368.049,361.9769,367.5487,23134000],["2024-01-09",364.9198,368.8239,364.1154,368.6277,20830000],["2024-01-10",369.1967,376.848,369.1476,375.4747,25514200],["2024-01-11",378.6432,383.234,373.1303,377.2993,27850800],["2024-01-12",378.1429,381.2721,377.3189,381.0661,21661200],["2024-01-16",386.1571,386.52,380.2322,382.8317,27202300],["2024-01-17",380.5854,382.6748,377.4758,382.047,22234100],["2024-01-18",384.2541,386.4808,382.6846,386.3631,23392100],["2024-01-19",388.2171,391.0717,386.0002,391.0717,29331100],["2024-01-22",392.3959,392.9845,386.0885,388.9529,27016900],["2024-01-23",388.2073,391.7681,386.422,391.2973,20525900],["2024-01-24",393.887,397.899,392.8177,394.8875,24867000],["2024-01-25",396.614,399.2527,394.8581,397.1535,21021200],["2024-01-26",396.663,398.4287,394.76,396.2314,17803300],["2024-01-29",398.3208,402.1661,396.6237,401.911,24510200],["2024-01-30",404.4027,405.1776,398.7034,400.8026,33477600],["2024-01-31",399.2036,407.4043,389.6395,390.0024,47871100],["2024-02-01",394.1714,400.2239,394.142,396.0843,30657700],["2024-02-02",396.1137,404.7852,395.8684,403.3824,28256700],["2024-02-05",402.0876,403.3236,396.2902,397.9186,25352300],["2024-02-06",398.1442,400.1944,395.2308,397.7617,18382600],["2024-02-07",399.6745,406.4038,399.6353,406.1585,22340500],["2024-02-08",406.1585,407.6397,404.6674,406.2173,21225300],["2024-02-09",407.3357,412.7995,407.1787,412.5346,22032800],["2024-02-12",412.5444,412.721,406.8451,407.3454,21202900],["2024-02-13",397.2222,402.2544,395.7017,398.5759,27824900],["2024-02-14",401.0327,402.7722,397.5931,402.4282,20401200],["2024-02-15",401.1015,402.0745,397.3179,399.5488,21825500],["2024-02-16",400.9246,401.249,396.4826,397.0919,22296500],["2024-02-20",396.2861,397.5145,391.1463,395.8438,24307900],["2024-02-21",393.269,395.3524,390.3699,395.2443,18518900],["2024-02-22",403.1162,405.7107,401.5242,404.551,27009900],["2024-02-23",408.5017,408.6884,401.9172,403.2636,16295900],["2024-02-26",404.3643,405.0522,400.335,400.5119,16193500],["2024-02-27",400.9541,401.2785,396.8855,400.4529,14835800],["2024-02-28",401.1408,402.2415,398.3302,400.6888,13183100],["2024-02-29",401.5929,407.057,398.9198,406.5067,31947300],["2024-03-01",404.1775,408.6982,403.7943,408.3346,17823400],["2024-03-04",406.3102,410.1527,405.2095,407.7646,17596000],["2024-03-05",406.8211,407.1061,393.7309,395.7062,26919200],["2024-03-06",396.0207,398.1729,391.5197,395.1559,22344100],["2024-03-07",399.1164,402.7133,395.3033,402.0843,18718500],["2024-03-08",400.9246,403.3422,397.3572,399.2146,18002200],["2024-03-11",396.7971,398.6839,394.3402,397.5439,16120800],["2024-03-12",400.5905,408.4034,399.7748,408.1184,22457000],["2024-03-13",410.8898,410.9684,404.3545,407.9415,17115900],["2024-03-14",412.9929,420.4422,410.7817,417.887,34157300],["2024-03-15",412.0593,415.3122,405.6714,409.2388,45079900],["2024-03-18",407.1062,413.4745,406.6443,410.1233,20106000],["2024-03-19",410.6244,414.3982,408.3837,414.1427,19837900],["2024-03-20",414.7225,418.6142,413.4056,417.8968,17860100],["2024-03-21",422.4175,423.3905,419.7936,421.9655,21296200],["2024-03-22",422.2897,422.4469,418.7223,421.3462,17648500],["2024-03-25",417.9066,420.0392,414.3392,415.5677,18060500],["2024-03-26",418.2702,418.6437,414.0837,414.3785,16725600],["2024-03-27",417.1204,417.1303,411.7841,414.1623,16705000],["2024-03-28",413.7005,414.5948,411.8922,413.4646,21871200],["2024-04-01",416.6389,420.511,414.9388,417.2482,16316000],["2024-04-02",412.8651,415.096,410.6343,414.1722,17912000],["2024-04-03",412.4917,415.9608,411.8627,413.1992,16502300],["2024-04-04",417.661,421.2775,410.3689,410.6736,19370900],["2024-04-05",412.7669,419.1548,411.106,418.1818,16554800],["2024-04-08",417.8379,419.9115,416.0001,417.2679,14272400],["2024-04-09",419.0859,420.3635,414.349,418.9286,12496900],["2024-04-10",414.9093,416.7176,412.4622,415.9608,16216600],["2024-04-11",418.4766,421.9654,415.0763,420.5502,17966400],["2024-04-12",416.7372,417.8477,412.531,414.6243,19253800],["2024-04-15",419.2432,419.4594,406.3003,406.5067,20273500],["2024-04-16",407.4207,411.1846,406.5952,407.4305,16765600],["2024-04-17",410.0544,411.6563,403.2537,404.7377,15855500],["2024-04-18",403.5486,404.7869,396.9838,397.2983,21029900],["2024-04-19",397.0625,398.4875,390.9104,392.2371,30565800],["2024-04-22",393.1805,395.9027,388.9252,394.0453,20286900],["2024-04-23",397.2688,401.1605,396.1091,400.5414,15734500],["2024-04-24",402.497,405.3568,399.765,402.0056,15065300],["2024-04-25",387.2349,392.9938,381.3383,392.1585,40586500],["2024-04-26",405.0621,405.8778,398.7626,399.313,29694700],["2024-04-29",398.2614,399.3129,392.3059,395.3131,19582100],["2024-04-30",394.5662,395.2246,382.4587,382.6159,28781400],["2024-05-01",385.8394,394.7923,383.5791,388.1292,23562500],["2024-05-02",390.8023,393.0331,387.8442,390.9792,17709400],["2024-05-03",395.3426,400.1286,394.9299,399.6471,17446700],["2024-05-06",401.7109,406.7917,399.3621,406.4084,16996600],["2024-05-07",407.5091,407.5189,402.0351,402.2808,20018200],["2024-05-08",401.1311,405.121,399.6962,403.4602,11792300],["2024-05-09",403.4896,405.6025,402.045,405.2094,14689700],["2024-05-10",405.8188,408.2167,404.6984,407.5877,13402300],["2024-05-13",410.8013,411.1355,403.7353,406.5853,15440200],["2024-05-14",404.9146,410.2903,404.4527,409.3763,15109300],["2024-05-15",411.434,417.2526,410.8137,416.5338,22239500],["2024-05-16",415.2737,418.8377,413.8461,414.4762,17530100],["2024-05-17",416.0022,416.3763,411.562,413.7082,15352200],["2024-05-20",413.7083,420.1667,413.4917,418.7589,16272100],["2024-05-21",420.2258,426.2709,418.2765,422.4017,21453300],["2024-05-22",423.4354,425.7195,420.5212,423.8588,18073700],["2024-05-23",426.2708,426.8911,418.8377,420.3932,17211700],["2024-05-24",420.5803,424.3904,417.8433,423.5043,11855300],["2024-05-28",422.9825,424.1541,419.9994,423.6619,15718000],["2024-05-29",419.1034,424.2722,419.1034,422.5296,15517100],["2024-05-30",417.7349,417.7349,407.8306,408.254,28394500],["2024-05-31",410.3018,410.3018,398.2512,408.7069,47995300],["2024-06-03",409.1007,409.9867,402.593,407.1218,17484700],["2024-06-04",406.0486,409.9966,403.3412,409.6323,14348900],["2024-06-05",411.3454,417.5184,409.8587,417.4495,16988000],["2024-06-06",417.4494,418.7293,414.0725,417.9515,14861300],["2024-06-07",419.6056,419.6843,416.4551,417.2919,13621700],["2024-06-10",418.1288,421.4565,417.3313,421.2497,13982900],["2024-06-11",418.8967,426.1232,418.6703,425.9853,14551100],["2024-06-12",428.5845,436.5395,426.5466,434.2357,22366200],["2024-06-13",434.0289,436.5296,432.5718,434.7476,15960600],["2024-06-14",431.4987,436.2835,429.9628,435.7223,13582000],["2024-06-17",435.7419,443.9627,433.9009,441.4325,20790000],["2024-06-18",442.7518,443.1752,438.0064,439.4339,17112500],["2024-06-20",439.3946,439.621,434.4424,438.8039,19877400],["2024-06-21",440.4578,443.6083,439.6013,442.8207,34187100],["2024-06-24",442.8404,445.7448,439.5029,440.7434,15913700],["2024-06-25",441.3144,444.4354,439.8376,443.9726,16413400],["2024-06-26",442.0528,446.5816,441.2553,445.1639,16507000],["2024-06-27",445.1836,449.1119,444.7799,445.8432,14806300],["2024-06-28",446.0598,448.3341,439.5029,440.0345,28362300],["2024-07-01",441.7181,450.2933,438.7645,449.6632,17662800],["2024-07-02",446.1879,452.479,446.0992,452.1738,13979800],["2024-07-03",451.1006,453.8868,450.7954,453.6407,9932800],["2024-07-05",452.4986,461.1034,451.8685,460.3256,16000300],["2024-07-08",459.3312,460.4635,457.2736,459.026,12962300],["2024-07-09",459.7743,460.0992,450.9136,452.4298,17207200],["2024-07-10",454.0838,459.2427,451.7603,459.0359,18196100],["2024-07-11",455.8164,457.5886,444.5633,447.6646,23111200],["2024-07-12",447.3003,449.2989,443.6773,446.5324,16324300],["2024-07-15",446.2863,450.1851,444.4452,446.9361,14429400],["2024-07-16",447.1921,447.2708,439.7491,442.5648,17175700],["2024-07-17",435.742,437.967,432.3847,436.6576,21778000],["2024-07-18",437.4649,437.7701,427.6787,433.5563,20794800],["2024-07-19",426.3988,434.3144,425.3159,430.3468,20940400],["2024-07-22",434.9544,437.7209,432.1189,436.0866,15808800],["2024-07-23",437.0317,441.4523,436.2441,437.967,13107100],["2024-07-24",433.6351,434.6491,420.974,422.2638,26805800],["2024-07-25",422.1653,423.1499,411.0501,411.9263,29943800],["2024-07-26",411.7294,422.2835,410.8137,418.6899,23583800],["2024-07-29",424.9023,425.4635,418.1288,420.1274,15125800],["2024-07-30",421.1021,422.4115,410.9023,416.3763,32687600],["2024-07-31",413.9938,415.254,405.832,411.877,42891400],["2024-08-01",414.2793,420.8461,406.6984,410.6562,30296400],["2024-08-02",406.1077,408.5788,398.0838,402.1696,29437900],["2024-08-05",383.1486,394.8349,379.6141,389.036,40709200],["2024-08-06",393.811,399.3933,392.3342,393.427,24946500],["2024-08-07",402.3173,403.735,391.3202,392.2653,20650900],["2024-08-08",396.2132,399.5803,393.7519,396.4594,20203000],["2024-08-09",397.7786,401.7364,396.036,399.7378,19276700],["2024-08-12",400.7618,402.4355,397.9854,400.5156,16762900],["2024-08-13",403.2526,408.5296,403.2329,407.6042,19414300],["2024-08-14",408.382,411.2568,406.0684,410.4101,18267000],["2024-08-15",414.0496,415.3416,411.9389,415.2627,20752100],["2024-08-16",414.8386,415.5684,411.5838,412.7378,22775600],["2024-08-19",413.221,415.9728,410.7553,415.7558,15234000],["2024-08-20",415.9235,420.0265,415.8643,418.981,16387600],["2024-08-21",418.2709,420.5591,415.9432,418.3301,16067300],["2024-08-22",418.547,420.9438,408.9306,409.8577,19361900],["2024-08-23",411.2682,413.5169,406.4451,411.0808,18493800],["2024-08-26",410.6665,411.5641,405.7054,407.826,13152800],["2024-08-27",407.2046,408.6841,404.6304,408.1712,13492900],["2024-08-28",409.1969,409.3153,401.7306,404.9756,14882700],["2024-08-29",409.2561,416.2687,404.9756,407.4611,17045200],["2024-08-30",409.9071,411.7712,406.4846,411.426,24308300],["2024-09-03",412.1854,414.1284,401.4545,403.8315,20313600],["2024-09-04",400.3498,405.6068,398.8309,403.2988,15135800],["2024-09-05",402.0364,407.4413,400.5668,402.7958,14195500],["2024-09-06",403.4566,405.0249,395.3098,396.1975,19609500],["2024-09-09",401.6616,403.0523,396.6413,400.1624,15295100],["2024-09-10",402.6085,410.6271,402.1153,408.5263,19594300],["2024-09-11",409.8084,418.1821,403.9695,417.2451,19266900],["2024-09-12",417.5115,421.5159,414.0003,421.1509,17395700],["2024-09-13",419.9969,425.9147,419.632,424.6917,15874600],["2024-09-16",424.7016,427.5915,422.3542,425.4315,13834700],["2024-09-17",434.1998,435.7976,426.3488,429.1893,18874200],["2024-09-18",429.0413,430.0572,424.5142,424.9087,18898000],["2024-09-19",435.186,435.4523,430.9153,432.6808,21706600],["2024-09-20",431.2309,433.2232,428.272,429.3076,55167100],["2024-09-23",428.3312,430.4814,424.4945,427.5718,15128900],["2024-09-24",427.0687,427.4139,420.2632,423.2912,17015800],["2024-09-25",423.9422,427.1871,422.6994,426.1909,13396400],["2024-09-26",429.1301,429.3372,423.2517,425.4019,14492000],["2024-09-27",425.6089,425.9344,421.6144,422.1569,14896100],["2024-09-30",422.3444,424.5241,419.5433,424.4057,16807300],["2024-10-01",422.5811,422.6107,413.0731,414.9274,19092900],["2024-10-02",416.7915,417.0282,411.0019,411.4161,16582300],["2024-10-03",411.9093,413.803,408.615,410.8342,13686400],["2024-10-04",412.5109,414.0002,409.2857,410.3608,19169700],["2024-10-07",410.3016,411.3964,403.3975,403.9301,20919800],["2024-10-08",405.2715,409.9663,402.5789,409.0293,19229300],["2024-10-09",410.1635,414.6216,408.6248,411.7415,14974300],["2024-10-10",409.5421,411.6331,407.4906,410.1437,13848400],["2024-10-11",410.4397,411.4161,407.5893,410.6172,14144900],["2024-10-14",412.0474,418.2315,411.8008,413.3986,16653100],["2024-10-15",416.3969,416.6928,409.5717,413.004,18900200],["2024-10-16",409.483,410.6567,404.8572,410.42,15508900],["2024-10-17",416.5745,416.7126,409.8973,411.0118,14820000],["2024-10-18",411.426,413.9016,410.558,412.432,17145300],["2024-10-21",410.42,413.221,408.0824,413.0435,14206100],["2024-10-22",412.7574,424.6818,412.3136,421.6539,25482200],["2024-10-23",424.958,425.175,416.7421,418.7838,19654400],["2024-10-24",419.5037,420.1449,416.6139,418.912,13581600],["2024-10-25",420.9142,426.5953,420.7268,422.2851,16899100],["2024-10-28",425.7471,426.0233,420.4605,420.7466,14882400],["2024-10-29",422.1372,427.2364,419.9673,426.0331,17644100],["2024-10-30",431.4479,432.4934,426.1811,426.6052,29749100],["2024-10-31",409.6704,410.4594,400.7345,400.7838,53971000],["2024-11-01",403.4074,409.8085,401.9181,404.7487,24230400],["2024-11-04",404.1865,404.7981,400.0145,402.8649,19672300],["2024-11-05",402.7761,409.2167,402.4901,405.8238,17626000],["2024-11-06",406.7707,414.6907,404.8967,414.4243,26681800],["2024-11-07",415.5093,421.003,414.1285,419.6024,19901800],["2024-11-08",419.4939,420.6578,416.0024,416.752,16891400],["2024-11-11",416.7323,418.9909,410.3016,412.2841,24503300],["2024-11-12",412.5208,418.626,411.4852,417.2353,19401200],["2024-11-13",415.8643,423.449,412.4813,419.3756,21502200],["2024-11-14",419.1783,422.3049,414.2468,421.0424,30246900],["2024-11-15",414.0693,417.0085,407.974,409.3153,28247600],["2024-11-18",409.1871,412.6687,406.455,410.0649,24727000],["2024-11-19",407.4512,412.215,405.9125,412.0671,18133500],["2024-11-20",411.1597,411.5739,404.9558,409.7986,19191700],["2024-11-21",414.5818,414.8586,405.4798,408.0296,20780200],["2024-11-22",406.5471,412.5064,406.2408,412.1111,24814600],["2024-11-25",413.475,416.1433,409.9863,413.8802,27691100],["2024-11-26",414.6708,424.01,413.9395,422.9723,23458900],["2024-11-27",420.1261,422.2213,417.0723,418.0309,18332400],["2024-11-29",415.165,419.8988,412.9018,418.4955,16271900],["2024-12-02",416.6276,427.9236,416.3706,425.9273,20207200],["2024-12-03",424.8006,427.3998,422.7253,426.1447,18302000],["2024-12-04",427.9532,434.5153,427.5579,432.2917,26009400],["2024-12-05",432.7859,439.4469,431.0564,437.4308,21697800],["2024-12-06",437.1145,440.87,436.5907,438.3697,18821000],["2024-12-09",437.411,443.0738,435.3357,440.7909,19144400],["2024-12-10",439.1801,444.3487,436.4228,438.1325,18469500],["2024-12-11",438.844,445.0702,438.844,443.7261,19200200],["2024-12-12",443.8447,450.812,443.8447,444.2894,20834800],["2024-12-13",443.1825,446.1375,440.3561,442.0262,20177800],["2024-12-16",442.0263,446.8787,440.0596,446.2956,23598800],["2024-12-17",445.7224,449.9522,444.2993,449.132,22733500],["2024-12-18",446.0288,447.3432,431.8964,432.2621,24444500],["2024-12-19",436.4425,437.9842,431.2047,431.9063,22963700],["2024-12-20",428.0322,438.5376,423.6048,431.4814,64263700],["2024-12-23",431.6197,432.5191,427.7556,430.1472,19152500],["2024-12-24",429.5542,434.4462,429.0996,434.1794,7164500],["2024-12-26",433.9323,435.7705,431.511,432.9737,8194200],["2024-12-27",429.5048,430.1175,421.3515,425.4825,18117700],["2024-12-30",421.065,422.5375,416.9537,419.8494,13158700],["2024-12-31",421.1045,421.7271,415.7283,416.5584,13246500],["2025-01-02",420.5411,421.0748,409.9864,413.6726,16896500],["2025-01-03",416.1433,419.0587,414.6214,418.3867,16662900],["2025-01-06",422.9822,429.2281,420.4918,422.834,20573600],["2025-01-07",423.9705,425.6011,415.8666,417.4182,18139100],["2025-01-08",418.4954,421.9643,416.598,419.5826,15054600],["2025-01-10",419.6517,419.7307,410.1544,414.0383,20201100],["2025-01-13",410.3718,413.5936,407.4564,412.2989,17604800],["2025-01-14",412.9117,414.819,405.9048,410.7968,16935900],["2025-01-15",414.2162,423.1304,413.3663,421.312,19637800],["2025-01-16",423.674,424.4547,419.4145,419.6023,15300000],["2025-01-17",429.0008,429.3862,423.1502,424.0001,26197500],["2025-01-21",425.1564,425.8482,420.6104,423.4763,26085700],["2025-01-22",432.4301,442.0263,430.8884,440.9688,27803800],["2025-01-23",436.818,441.5123,436.3239,441.4728,18389300],["2025-01-24",439.941,441.4135,436.2251,438.8539,15549500],["2025-01-27",419.039,430.0978,418.535,429.4653,35647800],["2025-01-28",429.5048,443.1233,426.3226,441.9571,23491700],["2025-01-29",441.4531,441.6408,435.2368,437.1442,23581400],["2025-01-30",413.8604,417.9025,408.3162,410.1247,54586300],["2025-01-31",414.068,415.7579,410.0457,410.1939,34161900],["2025-02-03",406.7745,410.5398,403.8689,406.1024,25679100],["2025-02-04",407.8517,409.0673,404.9363,407.5354,20532100],["2025-02-05",407.5157,408.9783,405.5886,408.4447,16316700],["2025-02-06",409.1463,413.2971,409.1463,410.945,16309800],["2025-02-07",411.5972,413.7418,403.3155,404.9461,22886800],["2025-02-10",408.8597,410.5892,406.1025,407.3872,20817900],["2025-02-11",404.8375,407.654,404.5014,406.6164,18140600],["2025-02-12",402.4359,405.9344,399.6292,404.2444,19121700],["2025-02-13",402.2284,406.1815,401.5959,405.7269,23891700],["2025-02-14",403.0091,404.116,401.1215,403.6416,22758500],["2025-02-18",403.2166,405.7862,401.7342,404.8374,21423100],["2025-02-19",403.0981,410.6188,402.8708,409.9073,24114200],["2025-02-20",411.2441,415.225,408.5209,412.076,23508700],["2025-02-21",413.2742,413.9772,403.9162,404.2331,27524800],["2025-02-24",404.5302,405.3818,395.4297,400.0641,26443700],["2025-02-25",397.1924,398.0044,392.8353,394.0236,29387400],["2025-02-26",394.1325,399.668,390.4091,395.8358,19619000],["2025-02-27",397.3607,401.7872,388.3494,388.7059,21127400],["2025-02-28",388.8346,393.7562,382.8039,393.1224,32845700],["2025-03-03",394.9346,394.9346,382.3979,384.7052,23007700],["2025-03-04",379.6648,388.7554,377.2882,384.824,29342900],["2025-03-05",385.547,397.7569,385.0221,397.1132,23433100],["2025-03-06",390.4388,398.2321,388.8544,393.0234,23304600],["2025-03-07",388.4979,390.9537,381.784,389.4783,22034100],["2025-03-10",382.081,382.6356,373.545,376.4564,32840100],["2025-03-11",375.3077,382.2395,373.238,376.7436,30380200],["2025-03-12",379.2192,381.4671,375.2582,379.536,24253600],["2025-03-13",379.4272,381.5661,373.7728,375.0799,20473000],["2025-03-14",376.0801,386.4283,375.8127,384.7745,19952800],["2025-03-17",382.9327,388.8841,381.8137,384.9132,22474300],["2025-03-18",383.2991,383.5962,377.3873,379.7837,19486900],["2025-03-19",381.7741,385.8837,380.259,384.0418,19185500],["2025-03-20",381.982,387.9731,379.546,383.0713,18470500],["2025-03-21",379.4866,387.9236,379.0707,387.4483,39675900],["2025-03-24",391.548,391.548,386.0124,389.2505,21004500],["2025-03-25",390.0823,392.4985,388.8148,391.3102,15775000],["2025-03-26",391.1518,391.4588,384.7845,386.1708,16108400],["2025-03-27",386.3292,388.4187,383.6258,386.7748,13766800],["2025-03-28",384.2992,385.339,373.2579,375.1096,21632000],["2025-03-31",368.9107,373.3965,363.6623,371.7329,35184700],["2025-04-01",371.0,379.1202,369.5939,378.4666,19689500],["2025-04-02",374.2877,381.3284,372.9509,378.4171,16092600],["2025-04-03",371.1387,373.8025,365.7517,369.475,30198000],["2025-04-04",360.5825,370.9406,355.9778,356.3343,49209900],["2025-04-07",347.4616,367.3856,341.431,354.3736,50425000],["2025-04-08",364.6723,370.0098,346.8378,351.1058,35868900],["2025-04-09",350.0958,389.3991,349.66,386.6858,50199700],["2025-04-10",378.3379,380.16,364.2168,377.6348,38024400],["2025-04-11",376.9317,386.25,375.1988,384.6656,23839200],["2025-04-14",389.3891,390.8052,380.4669,384.0318,19251200],["2025-04-15",384.7251,388.0721,380.4174,381.9721,17199900],["2025-04-16",376.9614,377.8922,364.4148,367.9897,21967800],["2025-04-17",370.1088,370.6733,363.3157,364.197,21120200],["2025-04-21",359.2853,360.9292,352.205,355.6214,20807300],["2025-04-22",359.8399,364.1871,356.3542,363.2464,19485000],["2025-04-23",372.3964,376.6842,369.386,370.7426,20545500],["2025-04-24",372.0398,384.6656,371.5348,383.5268,22232300],["2025-04-25",383.2298,388.3395,380.8532,388.0325,18973200],["2025-04-28",388.1414,388.9138,382.8733,387.3492,16579400],["2025-04-29",387.4878,391.2508,386.5768,390.2012,14974000],["2025-04-30",386.4976,392.7957,380.6947,391.4093,36461100],["2025-05-01",426.91,432.7327,420.7605,421.2556,58938100],["2025-05-02",427.5339,435.1589,425.8009,431.0394,30757400],["2025-05-05",428.6529,435.2183,427.9003,431.9207,20136100],["2025-05-06",427.9894,433.4655,426.9695,429.0886,15104200],["2025-05-07",429.6134,433.8517,426.91,429.1282,23295300],["2025-05-08",433.6636,439.3477,431.4157,433.9012,23491300],["2025-05-09",435.7134,436.4462,431.6336,434.4558,15324200],["2025-05-12",441.5956,444.9922,435.4956,444.8832,22821900],["2025-05-13",443.4176,446.2795,441.0212,444.7644,23618800],["2025-05-14",443.7741,449.478,443.7741,448.5273,19902800],["2025-05-15",447.198,452.575,446.8607,449.5393,21992300],["2025-05-16",448.4678,450.7595,445.1741,450.6702,23849800],["2025-05-19",447.3071,455.9481,447.2277,455.2338,21336500],["2025-05-20",451.9798,454.708,450.7198,454.5393,15441800],["2025-05-21",450.9679,454.1524,448.2297,448.9837,19216900],["2025-05-22",451.3449,456.6029,450.3032,451.2556,18025600],["2025-05-23",446.4142,450.0948,445.3527,446.6126,16883500],["2025-05-27",452.8627,457.2973,452.5056,457.0394,20974300],["2025-05-28",457.5652,458.8549,453.3092,453.7357,17086300],["2025-05-29",457.8926,458.0612,451.702,455.0453,13974800],["2025-05-30",456.0771,458.0215,451.9302,456.712,34770500],["2025-06-02",453.5175,458.4481,453.2695,458.3092,16626500],["2025-06-03",457.8132,460.462,457.208,459.3013,15743800],["2025-06-04",460.3231,461.9997,459.3509,460.1942,14162700],["2025-06-05",461.2756,465.9284,460.3529,463.974,20131700],["2025-06-06",466.3649,469.5891,465.0653,466.6526,15285600],["2025-06-09",465.978,469.6784,464.9065,469.0038,16469900],["2025-06-10",467.4562,469.0534,463.2597,467.1884,15375900],["2025-06-11",466.2954,471.7023,465.9383,468.8748,16399200],["2025-06-12",471.2558,476.6131,469.7677,475.0753,18950600],["2025-06-13",472.6348,475.3828,469.0137,471.1963,16814500],["2025-06-16",471.4443,476.8809,471.236,475.3432,15626100],["2025-06-17",471.6328,474.9463,470.3233,474.2519,15414100],["2025-06-18",474.2122,477.1884,470.7003,476.4344,17526500],["2025-06-20",478.4087,479.6289,473.0911,473.6169,37576200],["2025-06-23",474.4206,483.885,468.7657,482.1488,24864000],["2025-06-24",485.0754,487.9525,482.9425,486.2262,22305600],["2025-06-25",488.141,490.641,485.512,488.3691,17495100],["2025-06-26",489.0735,494.0934,488.9048,493.5081,21578900],["2025-06-27",493.6073,495.3434,489.1231,492.01,34539200],["2025-06-30",493.1013,496.7918,491.4048,493.4684,28369000],["2025-07-01",492.5358,494.1033,487.0893,488.1508,19945400],["2025-07-02",486.1072,489.5894,484.8274,487.1985,16319600],["2025-07-03",489.8969,496.1669,489.5299,494.8871,13984800],["2025-07-07",493.4386,494.7977,491.3057,493.7759,13981600],["2025-07-08",493.2997,494.2521,490.1945,492.6846,11846600],["2025-07-09",496.3355,502.7642,495.7799,499.5201,18659500],["2025-07-10",499.0637,500.4427,493.8057,497.5061,16492100],["2025-07-11",494.52,501.028,493.8553,499.3315,16459500],["2025-07-14",497.5458,499.9764,497.0597,499.0339,12058800],["2025-07-15",499.0339,504.2721,498.8058,501.8118,14927200],["2025-07-16",501.1768,502.7046,497.9129,501.6133,15154400],["2025-07-17",501.6728,509.3019,501.6133,507.6451,17503100],["2025-07-18",510.4031,510.5619,503.409,506.0082,21209700],["2025-07-21",502.6947,508.0321,501.5439,506.0182,14066800],["2025-07-22",506.9209,507.1491,501.2661,501.2661,13868600],["2025-07-23",502.7344,502.7741,496.7323,501.8613,16396600],["2025-07-24",504.7384,509.5995,503.28,506.8317,16107000],["2025-07-25",508.4091,514.1829,506.3158,509.6393,19125700],["2025-07-28",510.0063,510.919,506.0777,508.4388,14308000],["2025-07-29",511.4448,513.5182,507.5062,508.5082,16469200],["2025-07-30",511.0876,511.8615,505.4031,509.1729,26380400],["2025-07-31",550.8302,551.0485,527.6851,529.2724,51617300],["2025-08-01",530.7605,531.5542,516.7325,519.9568,28977600],["2025-08-04",524.0838,533.9847,523.9449,531.3954,25349000],["2025-08-05",532.9233,533.0423,523.062,523.568,19171600],["2025-08-06",526.693,527.4867,519.8775,520.7802,21355700],["2025-08-07",522.6254,523.9053,513.4487,516.7127,16079100],["2025-08-08",518.4588,520.5025,515.2941,517.9033,15531000],["2025-08-11",518.1611,523.4093,515.6016,517.6354,20194400],["2025-08-12",519.5996,526.7723,518.5579,525.0461,18667000],["2025-08-13",527.8934,528.4787,515.2543,516.4548,19619200],["2025-08-14",518.419,521.7822,516.0182,518.3397,20269100],["2025-08-15",518.6275,521.931,514.9667,516.048,25213300],["2025-08-18",517.4568,518.677,509.9468,513.0023,23760600],["2025-08-19",510.919,511.0777,504.5201,505.7304,21481000],["2025-08-20",505.8297,506.9507,500.4427,501.7126,27723000],["2025-08-21",500.5201,504.4353,499.5562,501.0666,18443300],["2025-08-22",501.0766,507.5158,499.2481,504.0378,24324200],["2025-08-25",503.4416,504.9918,500.9474,501.0865,21638600],["2025-08-26",501.1859,501.802,495.3727,498.8805,30835700],["2025-08-27",498.8407,504.0975,496.754,503.5509,17277900],["2025-08-28",503.8987,507.8735,502.3187,506.4326,18015600],["2025-08-29",505.4588,506.3929,501.315,503.5012,20961600],["2025-09-02",497.3203,502.8155,493.6834,501.9411,18128000],["2025-09-03",500.6195,504.5943,499.1587,502.1696,16345100],["2025-09-04",501.1262,504.952,499.9835,504.7732,15509500],["2025-09-05",505.8662,508.748,489.2713,491.8848,31994800],["2025-09-08",494.9752,498.0458,491.9146,495.0646,16771000],["2025-09-09",498.2743,499.0891,494.5678,495.2733,14410500],["2025-09-10",499.8146,500.063,493.594,497.221,21611800],["2025-09-11",499.0892,500.0034,494.7467,497.857,18881600],["2025-09-12",503.4615,509.3243,500.6791,506.691,23624900],["2025-09-15",505.588,512.2259,503.8093,512.1166,17143800],["2025-09-16",513.6271,513.9749,505.3992,505.8364,19711900],["2025-09-17",507.4065,508.0723,502.746,506.8102,15816600],["2025-09-18",508.271,509.8411,504.4651,505.2502,18913700],["2025-09-19",507.3469,516.0318,507.0984,514.6705,52474100],["2025-09-22",512.3452,514.4817,509.3144,511.2124,20009300],["2025-09-23",510.5665,511.3516,504.1173,506.0253,19799600],["2025-09-24",507.168,509.2547,503.7298,506.9394,13533700],["2025-09-25",505.101,506.8003,501.8616,503.8391,15786500],["2025-09-26",506.85,510.7056,503.4316,508.2412,16213100],["2025-09-29",508.2809,513.5972,505.6774,511.3614,17617800],["2025-09-30",510.01,514.899,506.4525,514.6904,19728200],["2025-10-01",511.5601,517.2342,508.4697,516.4393,22632300],["2025-10-02",514.3823,518.3174,507.4661,512.4943,21222900],["2025-10-03",513.8456,517.2143,511.7589,514.0941,15112300],["2025-10-06",515.3462,527.6881,514.9388,525.2435,21388600],["2025-10-07",524.9652,526.4658,518.1584,520.6824,14615200],["2025-10-08",519.9868,523.6337,519.798,521.5469,13363400],["2025-10-09",519.0527,521.0302,514.1438,519.1124,18343600],["2025-10-10",516.3697,520.2849,506.4227,507.7443,24133800],["2025-10-13",513.16,513.16,508.4598,510.8148,14284200],["2025-10-14",507.0189,512.0372,502.8156,510.3379,14684300],["2025-10-15",511.7192,513.9351,506.7904,510.1988,14694700],["2025-10-16",509.3542,513.5972,504.9321,508.3902,15559600],["2025-10-17",505.8364,512.2359,504.1173,510.3479,19867800],["2025-10-20",511.3713,515.4356,510.1988,513.5376,14665600],["2025-10-21",514.2432,515.4257,509.8112,514.4022,15586200],["2025-10-22",517.8703,521.9246,514.452,517.2641,18962700],["2025-10-23",519.172,520.6526,515.3462,517.2839,14023500],["2025-10-24",519.4999,522.0437,517.433,520.3147,15532400],["2025-10-27",528.4334,531.2157,525.6808,528.175,18734700],["2025-10-28",546.5387,550.2352,537.3668,538.6586,29986700],["2025-10-29",541.5105,542.8322,533.3522,538.1418,36023000],["2025-10-30",527.1415,531.6032,518.8341,522.4512,41023100],["2025-10-31",525.5515,525.9888,511.8582,514.5512,34006400],["2025-11-03",516.5387,521.6563,511.3515,513.7762,22374700],["2025-11-04",508.5393,512.3055,504.644,511.0932,20958700],["2025-11-05",510.0696,511.59,503.3919,503.9683,23024300],["2025-11-06",502.4777,502.5174,492.6897,493.9716,27406500],["2025-11-07",493.8225,496.2372,490.1458,493.6933,24019800],["2025-11-10",496.8931,503.6602,495.6609,502.8156,26101500],["2025-11-11",501.6231,506.3929,499.1885,505.4787,17980000],["2025-11-12",506.1544,508.4499,495.9789,507.9232,26574900],["2025-11-13",507.0984,510.2683,498.1352,500.1226,25273100],["2025-11-14",495.0944,508.3803,494.3094,506.9692,28505700],["2025-11-17",505.2502,508.897,501.7324,504.2962,19092800],["2025-11-18",492.2524,499.8146,483.7165,490.6824,33815100],["2025-11-19",487.0156,492.0736,479.7913,484.0544,23245300],["2025-11-20",490.5255,491.3817,473.3918,476.3088,26802500],["2025-11-21",476.3785,476.7967,466.1939,470.0268,31769200],["2025-11-24",472.8941,474.7856,465.945,471.8985,34421000],["2025-11-25",471.9682,477.0256,462.8289,474.8752,28019800],["2025-11-26",484.1539,486.1451,479.0666,483.3475,25709100],["2025-11-28",485.4382,490.4459,484.4924,489.8287,14386700],["2025-12-01",486.2745,487.6882,482.5013,484.582,23964000],["2025-12-02",484.5621,491.3121,484.1639,487.8276,19562700],["2025-12-03",474.2082,482.0931,473.0932,475.612,34615100],["2025-12-04",477.633,479.1861,474.3775,478.7082,22318200],["2025-12-05",480.3807,481.2568,476.7569,481.0179,22608700],["2025-12-08",482.7403,490.1174,482.2325,488.843,21965900],["2025-12-09",486.9316,489.9382,486.3342,489.8386,14696100],["2025-12-10",481.884,482.1031,472.9737,476.4383,35756200],["2025-12-11",474.5168,483.8752,473.7502,481.3265,24669200],["2025-12-12",477.6927,480.3111,474.2281,476.4084,21248100],["2025-12-15",477.9715,478.5887,470.4251,472.7149,23727700],["2025-12-16",469.8178,475.7713,468.7923,474.2779,20705600],["2025-12-17",474.7956,477.8719,472.8941,474.0091,24527200],["2025-12-18",476.0699,487.4293,475.7713,481.8343,28573500],["2025-12-19",485.1992,485.6871,480.3508,483.7657,70836100],["2025-12-22",483.9648,486.5632,480.55,482.7701,16963000],["2025-12-23",482.8298,485.6672,482.5909,484.6915,14683600],["2025-12-24",483.5267,486.9913,482.6805,485.8563,5855900],["2025-12-26",484.5521,485.9559,483.8055,485.5477,8842200],["2025-12-29",482.7103,486.1849,482.0334,484.9404,10893400],["2025-12-30",483.7756,487.509,483.3475,485.3187,13944500],["2025-12-31",485.6772,485.9758,481.1573,481.4759,15601600],["2026-01-02",482.2424,482.5112,468.0755,470.8432,25571600],["2026-01-05",471.9583,473.9594,467.4185,470.7536,25250300],["2026-01-06",471.6994,476.6175,467.6673,476.3885,23037700],["2026-01-07",477.633,487.5289,475.831,481.3265,25564200],["2026-01-08",479.1064,480.5201,473.7502,475.9903,18162600],["2026-01-09",471.9582,477.6927,470.1065,477.1551,18491000],["2026-01-12",474.5567,478.8575,473.571,475.0644,23519900],["2026-01-13",472.5755,473.6706,463.8842,468.5833,28545800],["2026-01-14",464.3919,466.1242,455.1431,457.3433,28184300],["2026-01-15",462.0623,462.1917,453.8787,454.6354,23225800],["2026-01-16",455.8002,461.1364,454.4562,457.8212,34246700],["2026-01-20",449.2195,454.7748,447.2881,452.5049,26130000],["2026-01-21",450.5934,450.683,436.7351,442.141,37980500],["2026-01-22",445.6354,450.8323,442.7284,449.1399,25349400],["2026-01-23",449.8666,469.0113,448.5325,463.8842,38000200],["2026-01-26",463.247,472.1474,459.9517,468.195,29291200],["2026-01-27",471.5998,480.7292,471.0622,478.4493,29213900],["2026-01-28",481.0677,481.5953,475.8808,479.4947,36875400],["2026-01-29",438.0393,440.5382,419.1534,431.5781,128855300],["2026-01-30",437.223,437.651,424.5594,428.3823,58566800],["2026-02-02",428.3325,428.8303,420.378,421.493,42219900],["2026-02-03",420.139,420.1788,406.7486,409.3869,61424100],["2026-02-04",409.1778,417.9388,407.4256,412.3537,45012400],["2026-02-05",405.6336,406.4898,390.5806,391.9247,66289200],["2026-02-06",397.4003,400.0087,391.178,399.3615,53515300],["2026-02-09",403.0551,413.0506,399.0927,411.7663,45480500],["2026-02-10",417.7596,421.8016,410.8703,411.4377,44857900],["2026-02-11",414.3348,414.6136,399.2321,402.5772,42491000],["2026-02-12",403.2044,404.3991,396.2454,400.0584,40802400],["2026-02-13",402.6569,403.742,396.2852,399.5407,34091600],["2026-02-17",397.45,398.7443,392.7808,395.1005,32078800],["2026-02-18",396.3649,400.7752,394.5629,397.8284,23223400],["2026-02-19",399.824,403.5559,395.8127,397.5988,28234000],["2026-02-20",395.2539,399.2553,394.306,396.3715,34015200],["2026-02-23",394.1463,394.5055,382.272,383.6391,43238300],["2026-02-24",383.3098,388.5185,380.885,388.1593,33884700],["2026-02-25",389.686,400.6023,389.3168,399.7342,43625500],["2026-02-26",403.8353,406.6093,397.8782,400.8518,34405900],["2026-02-27",390.0352,395.9624,389.0374,391.8912,51367200],["2026-03-02",392.0109,400.3229,389.7858,397.6886,35474900],["2026-03-03",392.2903,405.821,391.8214,403.057,38199200],["2026-03-04",400.4028,410.1417,399.4448,404.3243,35808000],["2026-03-05",403.546,410.7204,403.526,409.7924,39001300],["2026-03-06",408.3156,412.1573,407.6271,408.0761,31123900],["2026-03-09",404.0449,409.3234,402.6279,408.5252,30131900],["2026-03-10",409.1438,409.3135,402.0592,404.8831,31706400],["2026-03-11",404.6935,408.1261,400.7221,404.005,25512100],["2026-03-12",403.7555,405.2423,400.8418,400.9915,27263900],["2026-03-13",400.1334,403.9251,393.398,394.6951,26848000],["2026-03-16",397.2097,399.7642,393.9368,399.0856,27733700],["2026-03-17",399.4049,403.526,396.8904,398.5468,26228300],["2026-03-18",396.2717,397.1398,390.155,390.9433,25908500],["2026-03-19",389.2569,391.6417,386.2235,388.1792,25138800],["2026-03-20",385.9541,386.1636,379.2985,381.0447,50853200],["2026-03-23",383.0703,386.3732,380.8551,382.1723,29680100],["2026-03-24",381.5336,381.6434,371.0464,371.9344,42733600],["2026-03-25",376.1054,376.2451,368.8312,370.2381,31181200],["2026-03-26",370.0186,373.9102,364.4008,365.1791,36836600],["2026-03-27",361.1178,361.6667,355.7395,355.9989,37883400],["2026-03-30",361.1179,364.5704,355.51,358.1842,44797000],["2026-03-31",363.7621,372.0941,362.2853,369.37,45244400],["2026-04-01",372.6828,373.1817,367.4043,368.5717,29417200],["2026-04-02",366.4164,372.8325,363.363,372.6529,24099100],["2026-04-06",372.6828,372.9223,368.7014,372.0741,16146600],["2026-04-07",369.5396,371.6451,365.7678,371.4854,21443300],["2026-04-08",384.148,384.1679,370.6073,373.521,33064800],["2026-04-09",371.695,372.6928,366.2567,372.2637,30435300],["2026-04-10",372.1739,374.8282,369.2303,370.0685,28111100],["2026-04-13",372.8026,383.709,370.2182,383.5393,35745800],["2026-04-14",387.0817,393.837,385.6847,392.2604,37504500],["2026-04-15",397.1398,413.4745,395.8726,410.3313,45063400],["2026-04-16",418.9526,419.9105,411.2493,419.3517,41642400],["2026-04-17",423.9019,430.6473,419.7808,421.8763,48568200],["2026-04-20",420.2398,422.4151,415.4003,417.1665,27582200],["2026-04-21",419.3318,426.2568,416.2984,423.2433,32048500],["2026-04-22",425.2689,432.7627,422.7544,431.9844,29378200],["2026-04-23",418.9825,422.7444,410.5209,414.8515,38308000],["2026-04-24",416.0688,424.0316,414.9014,423.7023,27457400],["2026-04-27",421.4672,426.1869,416.1686,423.9019,30867300],["2026-04-28",423.6524,428.9909,420.9882,428.3223,30438100],["2026-04-29",423.6624,425.8975,419.3817,423.5426,38288300],["2026-04-30",409.9222,413.5244,397.1498,406.8987,70909400],["2026-05-01",411.9078,416.2085,409.553,413.5443,31372400],["2026-05-04",410.6506,419.8706,409.9122,412.7261,28066500],["2026-05-05",414.4224,415.8793,407.9165,410.4909,25700900],["2026-05-06",407.1182,417.5157,404.2345,413.0653,30285900],["2026-05-07",419.202,427.0551,417.855,419.8606,34942400],["2026-05-08",416.488,417.7253,413.1053,414.2228,33383800],["2026-05-11",406.9885,411.7981,404.6236,411.7682,35657900],["2026-05-12",413.5842,414.602,405.7612,406.8887,38594200],["2026-05-13",402.3286,405.4319,400.1633,404.3343,29667100],["2026-05-14",403.6059,410.9499,400.0136,408.5451,27077500],["2026-05-15",413.3747,427.2446,412.0176,421.0081,50771200],["2026-05-18",415.7196,424.2012,414.7118,422.6247,32564100],["2026-05-19",428.9709,431.7649,415.5899,416.5179,33018700],["2026-05-20",413.2749,421.1878,410.4111,420.15,27864000],["2026-05-21",424.75,426.34,415.71,419.09,31393500],["2026-05-22",419.54,424.4,416.33,418.57,22390300],["2026-05-26",416.43,419.77,413.02,416.03,30398000],["2026-05-27",411.01,415.94,409.58,412.67,28901500],["2026-05-28",412.98,429.49,412.67,426.99,47250500],["2026-05-29",432.55,450.33,432.36,450.24,79654400],["2026-06-01",464.84,466.32,458.27,460.52,53628900],["2026-06-02",446.88,453.5,440.43,441.31,37036800],["2026-06-03",438.45,440.39,424.25,427.34,39037000],["2026-06-04",435.81,436.15,426.41,428.05,26899500],["2026-06-05",428.34,429.47,414.4,416.67,34782200],["2026-06-08",414.14,417.16,408.56,411.74,32086700],["2026-06-09",409.03,411.98,398.48,403.41,35317300],["2026-06-10",398.55,405.04,397.16,397.36,32576000],["2026-06-11",395.21,396.85,384.0,390.34,47224100],["2026-06-12",391.43,391.74,382.27,390.74,34865800],["2026-06-15",396.8,401.75,392.85,399.76,32266400],["2026-06-16",395.79,396.84,390.69,393.83,31506800],["2026-06-17",390.25,390.37,377.32,378.91,41987800],["2026-06-18",377.82,381.37,373.28,379.4,59714200],["2026-06-22",375.74,381.63,367.07,367.34,45171100],["2026-06-23",372.38,377.22,370.67,373.94,40647600],["2026-06-24",371.57,378.88,364.78,365.46,44509900],["2026-06-25",362.77,364.23,349.2,352.83,66179000],["2026-06-26",357.15,376.61,355.43,372.97,186201600],["2026-06-29",377.5,380.5,359.9,368.57,51229900],["2026-06-30",371.03,374.15,367.45,373.02,44945700],["2026-07-01",380.83,388.83,374.89,384.28,48065800],["2026-07-02",384.48,392.2,383.7,390.49,42128900],["2026-07-06",387.04,389.15,381.22,386.74,34224500],["2026-07-07",392.49,395.57,388.22,388.84,29297500],["2026-07-08",384.03,385.31,381.33,383.34,25908300],["2026-07-09",374.45,384.65,373.35,384.36,31083200],["2026-07-10",387.8,391.91,381.5,385.1,24644600],["2026-07-13",387.75,393.65,384.15,390.99,28914900],["2026-07-14",382.82,388.19,378.65,384.93,27863900],["2026-07-15",387.8,398.96,386.4,395.63,36253700],["2026-07-16",398.31,405.99,392.05,401.1,37047400],["2026-07-17",394.86,398.39,389.39,393.82,33049800],["2026-07-20",391.41,403.18,389.65,402.29,27915800],["2026-07-21",398.81,401.47,396.32,397.75,24126600],["2026-07-22",399.58,401.0,386.96,390.34,28142500],["2026-07-23",389.97,391.78,377.39,381.58,30351800],["2026-07-24",387.05,389.03,380.65,381.7,27659400],["2026-07-27",390.08,394.2,387.99,389.1,27856200],["2026-07-28",393.16,400.32,391.3,393.35,32367500],["2026-07-29",393.4,401.25,388.74,390.54,47209000],["2026-07-30",437.9,458.69,432.44,451.1,110160700],["2026-07-31",450.0,466.84,449.33,464.72,60846000],["2026-08-03",476.13,491.65,475.0,487.65,66762100],["2026-08-04",480.9,499.44,479.17,492.81,50455500],["2026-08-05",496.36,498.24,485.68,487.46,33388900],["2026-08-06",488.55,501.56,488.52,499.86,36441500],["2026-08-07",499.21,505.18,498.73,499.99,28846200],["2026-08-10",503.44,513.73,502.27,506.06,31206100],["2026-08-11",504.33,505.33,499.55,503.81,23049800],["2026-08-12",499.99,501.5,491.52,492.43,29001500],["2026-08-13",493.27,501.34,493.01,496.88,23039000],["2026-08-14",496.355,500.01,493.925,495.4,14356176]]}