{"t":"RHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0697,0.074,0.0697,0.0697,360000.0],["1980-03-18",0.0697,0.0729,0.0687,0.0687,1944000.0],["1980-03-19",0.0687,0.0729,0.0687,0.0687,1756800.0],["1980-03-20",0.0687,0.0729,0.0687,0.0687,1324800.0],["1980-03-21",0.0687,0.0718,0.0676,0.0676,1872000.0],["1980-03-24",0.0676,0.0718,0.0676,0.0676,86400.0],["1980-03-25",0.0676,0.0708,0.0666,0.0666,446400.0],["1980-03-26",0.0666,0.0697,0.0655,0.0655,388800.0],["1980-03-27",0.0655,0.0655,0.0613,0.0613,648000.0],["1980-03-28",0.0613,0.0655,0.0613,0.0613,100800.0],["1980-03-31",0.0613,0.0655,0.0613,0.0613,28800.0],["1980-04-01",0.0613,0.0655,0.0613,0.0613,979200.0],["1980-04-02",0.0613,0.0645,0.0602,0.0602,504000.0],["1980-04-03",0.0602,0.0634,0.0592,0.0592,489600.0],["1980-04-07",0.0592,0.0602,0.056,0.056,259200.0],["1980-04-08",0.0571,0.0613,0.0571,0.0571,633600.0],["1980-04-09",0.0581,0.0623,0.0581,0.0581,1411200.0],["1980-04-10",0.0581,0.0613,0.0581,0.0581,57600.0],["1980-04-11",0.0613,0.0655,0.0613,0.0613,2131200.0],["1980-04-14",0.0613,0.0645,0.0602,0.0602,28800.0],["1980-04-15",0.0602,0.0645,0.0602,0.0602,129600.0],["1980-04-16",0.0602,0.0645,0.0602,0.0602,230400.0],["1980-04-17",0.0613,0.0655,0.0613,0.0613,28800.0],["1980-04-18",0.0613,0.0655,0.0613,0.0613,57600.0],["1980-04-21",0.0613,0.0655,0.0613,0.0613,302400.0],["1980-04-22",0.0613,0.0655,0.0613,0.0613,86400.0],["1980-04-23",0.0613,0.0655,0.0613,0.0613,489600.0],["1980-04-24",0.0623,0.0666,0.0623,0.0623,403200.0],["1980-04-25",0.0623,0.0666,0.0623,0.0623,172800.0],["1980-04-28",0.0634,0.0676,0.0634,0.0634,1713600.0],["1980-04-29",0.0666,0.0708,0.0666,0.0666,273600.0],["1980-04-30",0.0666,0.0697,0.0655,0.0655,561600.0],["1980-05-01",0.0655,0.0697,0.0655,0.0655,158400.0],["1980-05-02",0.0655,0.0697,0.0655,0.0655,230400.0],["1980-05-05",0.0655,0.0697,0.0655,0.0655,129600.0],["1980-05-06",0.0655,0.0666,0.0623,0.0623,144000.0],["1980-05-07",0.0623,0.0666,0.0623,0.0623,28800.0],["1980-05-08",0.0623,0.0666,0.0623,0.0623,43200.0],["1980-05-09",0.0623,0.0655,0.0613,0.0613,28800.0],["1980-05-12",0.0613,0.0655,0.0613,0.0613,57600.0],["1980-05-13",0.0613,0.0655,0.0613,0.0613,57600.0],["1980-05-14",0.0634,0.0676,0.0634,0.0634,504000.0],["1980-05-15",0.0634,0.0676,0.0634,0.0634,691200.0],["1980-05-16",0.0655,0.0697,0.0655,0.0655,892800.0],["1980-05-19",0.0655,0.0697,0.0655,0.0655,518400.0],["1980-05-20",0.0655,0.0687,0.0645,0.0645,403200.0],["1980-05-21",0.0645,0.0676,0.0634,0.0634,561600.0],["1980-05-22",0.0634,0.0676,0.0634,0.0634,100800.0],["1980-05-23",0.0655,0.0697,0.0655,0.0655,316800.0],["1980-05-27",0.0655,0.0697,0.0655,0.0655,417600.0],["1980-05-28",0.0655,0.0655,0.0655,0.0655,0.0],["1980-05-29",0.0655,0.0697,0.0655,0.0655,201600.0],["1980-05-30",0.0655,0.0697,0.0655,0.0655,28800.0],["1980-06-02",0.0655,0.0676,0.0634,0.0634,28800.0],["1980-06-03",0.0634,0.0676,0.0634,0.0634,187200.0],["1980-06-04",0.0634,0.0676,0.0634,0.0634,172800.0],["1980-06-05",0.0634,0.0676,0.0634,0.0634,244800.0],["1980-06-06",0.0634,0.0676,0.0634,0.0634,158400.0],["1980-06-09",0.0645,0.0687,0.0645,0.0645,273600.0],["1980-06-10",0.0645,0.0687,0.0645,0.0645,230400.0],["1980-06-11",0.0645,0.0687,0.0645,0.0645,331200.0],["1980-06-12",0.0655,0.0697,0.0655,0.0655,144000.0],["1980-06-13",0.0655,0.0697,0.0655,0.0655,57600.0],["1980-06-16",0.0655,0.0676,0.0634,0.0634,86400.0],["1980-06-17",0.0645,0.0687,0.0645,0.0645,115200.0],["1980-06-18",0.0645,0.0687,0.0645,0.0645,302400.0],["1980-06-19",0.0645,0.0687,0.0645,0.0645,403200.0],["1980-06-20",0.0645,0.0687,0.0645,0.0645,43200.0],["1980-06-23",0.0645,0.0687,0.0645,0.0645,244800.0],["1980-06-24",0.0645,0.0676,0.0634,0.0634,331200.0],["1980-06-25",0.0655,0.0697,0.0655,0.0655,86400.0],["1980-06-26",0.0655,0.0697,0.0655,0.0655,115200.0],["1980-06-27",0.0655,0.0697,0.0655,0.0655,158400.0],["1980-06-30",0.0655,0.0687,0.0645,0.0645,792000.0],["1980-07-01",0.0645,0.0676,0.0634,0.0634,216000.0],["1980-07-02",0.0645,0.0687,0.0645,0.0645,28800.0],["1980-07-03",0.0645,0.0687,0.0645,0.0645,504000.0],["1980-07-07",0.0655,0.0666,0.0655,0.0655,28800.0],["1980-07-08",0.0655,0.0666,0.0655,0.0655,201600.0],["1980-07-09",0.0655,0.0666,0.0645,0.0645,172800.0],["1980-07-10",0.0645,0.0666,0.0645,0.0645,432000.0],["1980-07-11",0.0655,0.0676,0.0655,0.0655,1080000.0],["1980-07-14",0.0666,0.0687,0.0666,0.0666,532800.0],["1980-07-15",0.0676,0.0697,0.0676,0.0676,316800.0],["1980-07-16",0.0676,0.0697,0.0676,0.0676,432000.0],["1980-07-17",0.0676,0.0697,0.0676,0.0676,734400.0],["1980-07-18",0.0676,0.0697,0.0676,0.0676,86400.0],["1980-07-21",0.0687,0.0708,0.0687,0.0687,964800.0],["1980-07-22",0.0687,0.0708,0.0687,0.0687,57600.0],["1980-07-23",0.0687,0.0708,0.0687,0.0687,273600.0],["1980-07-24",0.0697,0.0718,0.0697,0.0697,302400.0],["1980-07-25",0.0697,0.0718,0.0697,0.0697,835200.0],["1980-07-28",0.0697,0.0718,0.0697,0.0697,14400.0],["1980-07-29",0.0697,0.0718,0.0697,0.0697,144000.0],["1980-07-30",0.0697,0.0708,0.0697,0.0697,216000.0],["1980-07-31",0.0697,0.0718,0.0697,0.0697,331200.0],["1980-08-01",0.0708,0.0729,0.0708,0.0708,806400.0],["1980-08-04",0.0729,0.074,0.0729,0.0729,604800.0],["1980-08-05",0.0729,0.075,0.0729,0.0729,331200.0],["1980-08-06",0.0729,0.075,0.0729,0.0729,28800.0],["1980-08-07",0.074,0.0761,0.074,0.074,792000.0],["1980-08-08",0.0761,0.0771,0.0761,0.0761,633600.0],["1980-08-11",0.0803,0.0824,0.0803,0.0803,446400.0],["1980-08-12",0.0803,0.0824,0.0803,0.0803,979200.0],["1980-08-13",0.0803,0.0835,0.0803,0.0803,590400.0],["1980-08-14",0.0814,0.0835,0.0814,0.0814,86400.0],["1980-08-15",0.0814,0.0835,0.0814,0.0814,158400.0],["1980-08-18",0.0814,0.0824,0.0803,0.0803,259200.0],["1980-08-19",0.0803,0.0824,0.0792,0.0792,504000.0],["1980-08-20",0.0792,0.0814,0.0792,0.0792,273600.0],["1980-08-21",0.0792,0.0814,0.0782,0.0782,288000.0],["1980-08-22",0.0782,0.0814,0.0782,0.0782,259200.0],["1980-08-25",0.0782,0.0814,0.0782,0.0782,244800.0],["1980-08-26",0.0792,0.0814,0.0792,0.0792,144000.0],["1980-08-27",0.0792,0.0803,0.0771,0.0771,345600.0],["1980-08-28",0.0771,0.0803,0.0771,0.0771,43200.0],["1980-08-29",0.0771,0.0792,0.0771,0.0771,216000.0],["1980-09-02",0.0771,0.0803,0.0771,0.0771,662400.0],["1980-09-03",0.0771,0.0803,0.0771,0.0771,14400.0],["1980-09-04",0.0782,0.0803,0.0782,0.0782,331200.0],["1980-09-05",0.0782,0.0803,0.0782,0.0782,129600.0],["1980-09-08",0.0782,0.0803,0.0771,0.0771,475200.0],["1980-09-09",0.0771,0.0792,0.0771,0.0771,1382400.0],["1980-09-10",0.0792,0.0814,0.0792,0.0792,705600.0],["1980-09-11",0.0814,0.0835,0.0814,0.0814,720000.0],["1980-09-12",0.0835,0.0856,0.0835,0.0835,158400.0],["1980-09-15",0.0835,0.0856,0.0835,0.0835,518400.0],["1980-09-16",0.0919,0.094,0.0919,0.0919,1828800.0],["1980-09-17",0.0951,0.0983,0.0951,0.0951,2361600.0],["1980-09-18",0.0951,0.0972,0.094,0.094,950400.0],["1980-09-19",0.094,0.0951,0.094,0.094,129600.0],["1980-09-22",0.094,0.0961,0.094,0.094,691200.0],["1980-09-23",0.094,0.0961,0.094,0.094,1281600.0],["1980-09-24",0.094,0.0961,0.094,0.094,489600.0],["1980-09-25",0.094,0.0951,0.093,0.093,489600.0],["1980-09-26",0.0919,0.0919,0.0888,0.0888,1008000.0],["1980-09-29",0.0888,0.0888,0.0866,0.0866,676800.0],["1980-09-30",0.0866,0.0888,0.0866,0.0866,100800.0],["1980-10-01",0.0866,0.0888,0.0866,0.0866,72000.0],["1980-10-02",0.0866,0.0888,0.0866,0.0866,547200.0],["1980-10-03",0.0866,0.0888,0.0866,0.0866,144000.0],["1980-10-06",0.0877,0.0898,0.0877,0.0877,158400.0],["1980-10-07",0.0877,0.0888,0.0866,0.0866,1008000.0],["1980-10-08",0.093,0.0972,0.093,0.093,1396800.0],["1980-10-09",0.1014,0.1046,0.1014,0.1014,2390400.0],["1980-10-10",0.1035,0.1046,0.1035,0.1035,3729600.0],["1980-10-13",0.1088,0.112,0.1088,0.1088,1843200.0],["1980-10-14",0.112,0.1141,0.112,0.112,2116800.0],["1980-10-15",0.112,0.1141,0.112,0.112,777600.0],["1980-10-16",0.1099,0.1099,0.1078,0.1078,691200.0],["1980-10-17",0.1078,0.1088,0.1078,0.1078,432000.0],["1980-10-20",0.1078,0.1078,0.1057,0.1057,964800.0],["1980-10-21",0.1057,0.1078,0.1046,0.1046,907200.0],["1980-10-22",0.1046,0.1067,0.1046,0.1046,532800.0],["1980-10-23",0.1046,0.1067,0.1035,0.1035,1123200.0],["1980-10-24",0.1035,0.1035,0.1014,0.1014,835200.0],["1980-10-27",0.1014,0.1014,0.0983,0.0983,1094400.0],["1980-10-28",0.0983,0.1004,0.0983,0.0983,1267200.0],["1980-10-29",0.0983,0.1004,0.0983,0.0983,172800.0],["1980-10-30",0.0983,0.0983,0.0961,0.0961,576000.0],["1980-10-31",0.0961,0.0983,0.0951,0.0951,388800.0],["1980-11-03",0.0951,0.0961,0.093,0.093,662400.0],["1980-11-05",0.093,0.0961,0.093,0.093,432000.0],["1980-11-06",0.093,0.093,0.0909,0.0909,345600.0],["1980-11-07",0.0909,0.0909,0.0888,0.0888,691200.0],["1980-11-10",0.0888,0.0909,0.0888,0.0888,244800.0],["1980-11-11",0.0919,0.093,0.0919,0.0919,172800.0],["1980-11-12",0.093,0.0951,0.093,0.093,921600.0],["1980-11-13",0.0972,0.0993,0.0972,0.0972,604800.0],["1980-11-14",0.0972,0.0983,0.0972,0.0972,748800.0],["1980-11-17",0.0972,0.1004,0.0972,0.0972,1728000.0],["1980-11-18",0.0972,0.0972,0.0961,0.0961,892800.0],["1980-11-19",0.0951,0.0951,0.093,0.093,604800.0],["1980-11-20",0.094,0.0972,0.094,0.094,1771200.0],["1980-11-21",0.0951,0.0972,0.0951,0.0951,43200.0],["1980-11-24",0.0951,0.0961,0.094,0.094,676800.0],["1980-11-25",0.094,0.0951,0.094,0.094,388800.0],["1980-11-26",0.094,0.094,0.0909,0.0909,1094400.0],["1980-11-28",0.0909,0.094,0.0909,0.0909,532800.0],["1980-12-01",0.0919,0.094,0.0919,0.0919,331200.0],["1980-12-02",0.0919,0.094,0.0909,0.0909,532800.0],["1980-12-03",0.094,0.0961,0.094,0.094,1108800.0],["1980-12-04",0.0951,0.0972,0.0951,0.0951,302400.0],["1980-12-05",0.0951,0.0961,0.094,0.094,345600.0],["1980-12-08",0.094,0.094,0.0919,0.0919,374400.0],["1980-12-09",0.0919,0.094,0.0909,0.0909,14400.0],["1980-12-10",0.0909,0.0909,0.0888,0.0888,345600.0],["1980-12-11",0.0866,0.0866,0.0845,0.0845,676800.0],["1980-12-12",0.0845,0.0856,0.0824,0.0824,345600.0],["1980-12-15",0.0835,0.0856,0.0835,0.0835,302400.0],["1980-12-16",0.0835,0.0845,0.0814,0.0814,230400.0],["1980-12-17",0.0845,0.0866,0.0845,0.0845,907200.0],["1980-12-18",0.0909,0.0919,0.0909,0.0909,2606400.0],["1980-12-19",0.0909,0.093,0.0898,0.0898,2520000.0],["1980-12-22",0.093,0.0961,0.093,0.093,2304000.0],["1980-12-23",0.0919,0.0919,0.0909,0.0909,748800.0],["1980-12-24",0.0909,0.0919,0.0898,0.0898,115200.0],["1980-12-26",0.0898,0.0909,0.0898,0.0898,288000.0],["1980-12-29",0.0898,0.0909,0.0898,0.0898,288000.0],["1980-12-30",0.0898,0.093,0.0898,0.0898,446400.0],["1980-12-31",0.0898,0.093,0.0888,0.0888,460800.0],["1981-01-02",0.0888,0.0919,0.0888,0.0888,57600.0],["1981-01-05",0.0909,0.094,0.0909,0.0909,1281600.0],["1981-01-06",0.0909,0.094,0.0909,0.0909,244800.0],["1981-01-07",0.0888,0.0888,0.0856,0.0856,1310400.0],["1981-01-08",0.0866,0.0888,0.0866,0.0866,892800.0],["1981-01-09",0.0877,0.0898,0.0877,0.0877,619200.0],["1981-01-12",0.0888,0.0909,0.0888,0.0888,734400.0],["1981-01-13",0.0888,0.0909,0.0877,0.0877,230400.0],["1981-01-14",0.0877,0.0898,0.0866,0.0866,216000.0],["1981-01-15",0.0866,0.0877,0.0845,0.0845,835200.0],["1981-01-16",0.0845,0.0866,0.0845,0.0845,1339200.0],["1981-01-19",0.0845,0.0866,0.0845,0.0845,43200.0],["1981-01-20",0.0845,0.0866,0.0835,0.0835,1209600.0],["1981-01-21",0.0835,0.0856,0.0835,0.0835,489600.0],["1981-01-22",0.0835,0.0856,0.0835,0.0835,489600.0],["1981-01-23",0.0835,0.0856,0.0835,0.0835,604800.0],["1981-01-26",0.0835,0.0856,0.0835,0.0835,878400.0],["1981-01-27",0.0835,0.0856,0.0824,0.0824,43200.0],["1981-01-28",0.0824,0.0856,0.0824,0.0824,374400.0],["1981-01-29",0.0824,0.0856,0.0824,0.0824,316800.0],["1981-01-30",0.0835,0.0856,0.0835,0.0835,590400.0],["1981-02-02",0.0835,0.0856,0.0835,0.0835,388800.0],["1981-02-03",0.0835,0.0856,0.0835,0.0835,172800.0],["1981-02-04",0.0835,0.0856,0.0835,0.0835,792000.0],["1981-02-05",0.0835,0.0856,0.0835,0.0835,43200.0],["1981-02-06",0.0835,0.0856,0.0835,0.0835,259200.0],["1981-02-09",0.0835,0.0856,0.0835,0.0835,446400.0],["1981-02-10",0.0835,0.0845,0.0824,0.0824,86400.0],["1981-02-11",0.0824,0.0845,0.0824,0.0824,158400.0],["1981-02-12",0.0824,0.0835,0.0824,0.0824,230400.0],["1981-02-13",0.0824,0.0835,0.0803,0.0803,86400.0],["1981-02-17",0.0803,0.0814,0.0792,0.0792,230400.0],["1981-02-18",0.0792,0.0814,0.0792,0.0792,115200.0],["1981-02-19",0.0792,0.0792,0.0771,0.0771,619200.0],["1981-02-20",0.0771,0.0792,0.0771,0.0771,14400.0],["1981-02-23",0.0771,0.0792,0.0771,0.0771,28800.0],["1981-02-24",0.0782,0.0803,0.0782,0.0782,892800.0],["1981-02-25",0.0792,0.0814,0.0792,0.0792,345600.0],["1981-02-26",0.0845,0.0877,0.0845,0.0845,662400.0],["1981-02-27",0.0888,0.0919,0.0888,0.0888,1843200.0],["1981-03-02",0.0888,0.0909,0.0877,0.0877,576000.0],["1981-03-03",0.0888,0.0909,0.0888,0.0888,1051200.0],["1981-03-04",0.0888,0.0909,0.0888,0.0888,878400.0],["1981-03-05",0.0888,0.0888,0.0866,0.0866,806400.0],["1981-03-06",0.0866,0.0888,0.0866,0.0866,158400.0],["1981-03-09",0.0877,0.0888,0.0877,0.0877,676800.0],["1981-03-10",0.0877,0.0888,0.0877,0.0877,720000.0],["1981-03-11",0.0877,0.0888,0.0866,0.0866,504000.0],["1981-03-12",0.0877,0.0888,0.0877,0.0877,633600.0],["1981-03-13",0.0877,0.0888,0.0877,0.0877,720000.0],["1981-03-16",0.0898,0.0909,0.0898,0.0898,1512000.0],["1981-03-17",0.0898,0.0919,0.0898,0.0898,792000.0],["1981-03-18",0.0898,0.0919,0.0898,0.0898,187200.0],["1981-03-19",0.0898,0.0919,0.0898,0.0898,705600.0],["1981-03-20",0.0919,0.094,0.0919,0.0919,1036800.0],["1981-03-23",0.0961,0.0983,0.0961,0.0961,1353600.0],["1981-03-24",0.0961,0.0983,0.0961,0.0961,316800.0],["1981-03-25",0.0961,0.0983,0.0951,0.0951,936000.0],["1981-03-26",0.0951,0.0983,0.0951,0.0951,144000.0],["1981-03-27",0.0951,0.0972,0.0951,0.0951,216000.0],["1981-03-30",0.0951,0.0972,0.0951,0.0951,345600.0],["1981-03-31",0.0983,0.1025,0.0983,0.0983,705600.0],["1981-04-01",0.0993,0.1025,0.0993,0.0993,72000.0],["1981-04-02",0.0993,0.1004,0.0993,0.0993,446400.0],["1981-04-03",0.0993,0.1014,0.0993,0.0993,302400.0],["1981-04-06",0.0993,0.1014,0.0993,0.0993,878400.0],["1981-04-07",0.1025,0.1046,0.1025,0.1025,1368000.0],["1981-04-08",0.1025,0.1057,0.1025,0.1025,403200.0],["1981-04-09",0.1025,0.1057,0.1025,0.1025,374400.0],["1981-04-10",0.1025,0.1057,0.1025,0.1025,14400.0],["1981-04-13",0.1025,0.1057,0.1025,0.1025,1080000.0],["1981-04-14",0.1035,0.1057,0.1035,0.1035,662400.0],["1981-04-15",0.1035,0.1057,0.1035,0.1035,763200.0],["1981-04-16",0.1035,0.1057,0.1035,0.1035,288000.0],["1981-04-20",0.1057,0.1088,0.1057,0.1057,446400.0],["1981-04-21",0.1067,0.1088,0.1067,0.1067,417600.0],["1981-04-22",0.1067,0.1088,0.1067,0.1067,806400.0],["1981-04-23",0.1067,0.1088,0.1067,0.1067,792000.0],["1981-04-24",0.1067,0.1078,0.1067,0.1067,2217600.0],["1981-04-27",0.1067,0.1067,0.1046,0.1046,777600.0],["1981-04-28",0.1046,0.1067,0.1046,0.1046,1684800.0],["1981-04-29",0.1046,0.1067,0.1035,0.1035,1296000.0],["1981-04-30",0.1046,0.1067,0.1046,0.1046,489600.0],["1981-05-01",0.1046,0.1067,0.1046,0.1046,360000.0],["1981-05-04",0.1046,0.1067,0.1046,0.1046,1036800.0],["1981-05-05",0.1046,0.1067,0.1046,0.1046,547200.0],["1981-05-06",0.1046,0.1067,0.1046,0.1046,201600.0],["1981-05-07",0.1057,0.1078,0.1057,0.1057,144000.0],["1981-05-08",0.1057,0.1078,0.1057,0.1057,28800.0],["1981-05-11",0.1057,0.1078,0.1057,0.1057,936000.0],["1981-05-12",0.1057,0.1078,0.1057,0.1057,576000.0],["1981-05-13",0.1057,0.1078,0.1057,0.1057,28800.0],["1981-05-14",0.1057,0.1078,0.1057,0.1057,100800.0],["1981-05-15",0.1057,0.1078,0.1057,0.1057,403200.0],["1981-05-18",0.1057,0.1078,0.1057,0.1057,3614400.0],["1981-05-19",0.1057,0.1078,0.1057,0.1057,345600.0],["1981-05-20",0.1067,0.1078,0.1067,0.1067,57600.0],["1981-05-21",0.1067,0.1078,0.1067,0.1067,129600.0],["1981-05-22",0.1067,0.1088,0.1067,0.1067,475200.0],["1981-05-26",0.1067,0.1088,0.1067,0.1067,144000.0],["1981-05-27",0.1067,0.1088,0.1067,0.1067,230400.0],["1981-05-28",0.1067,0.1088,0.1067,0.1067,1972800.0],["1981-05-29",0.1067,0.1088,0.1067,0.1067,518400.0],["1981-06-01",0.1067,0.1088,0.1067,0.1067,72000.0],["1981-06-02",0.1067,0.1088,0.1067,0.1067,28800.0],["1981-06-03",0.1067,0.1088,0.1067,0.1067,547200.0],["1981-06-04",0.1067,0.1088,0.1067,0.1067,1872000.0],["1981-06-05",0.1067,0.1088,0.1067,0.1067,57600.0],["1981-06-08",0.1067,0.1088,0.1067,0.1067,158400.0],["1981-06-09",0.1067,0.1088,0.1067,0.1067,1670400.0],["1981-06-10",0.1067,0.1099,0.1067,0.1067,403200.0],["1981-06-11",0.1067,0.1067,0.1067,0.1067,0.0],["1981-06-12",0.1067,0.1099,0.1067,0.1067,1627200.0],["1981-06-15",0.1067,0.1099,0.1067,0.1067,1022400.0],["1981-06-16",0.1067,0.1099,0.1067,0.1067,129600.0],["1981-06-17",0.1067,0.1099,0.1067,0.1067,518400.0],["1981-06-18",0.1067,0.1099,0.1067,0.1067,86400.0],["1981-06-19",0.1067,0.1099,0.1067,0.1067,172800.0],["1981-06-22",0.1067,0.1099,0.1067,0.1067,604800.0],["1981-06-23",0.1067,0.1099,0.1067,0.1067,216000.0],["1981-06-24",0.1067,0.1099,0.1067,0.1067,460800.0],["1981-06-25",0.1067,0.1099,0.1067,0.1067,129600.0],["1981-06-26",0.1067,0.1099,0.1067,0.1067,28800.0],["1981-06-29",0.1067,0.1099,0.1067,0.1067,259200.0],["1981-06-30",0.1067,0.1099,0.1067,0.1067,417600.0],["1981-07-01",0.1067,0.1099,0.1067,0.1067,950400.0],["1981-07-02",0.1067,0.1099,0.1067,0.1067,2347200.0],["1981-07-06",0.1067,0.1088,0.1067,0.1067,1699200.0],["1981-07-07",0.1067,0.1078,0.1057,0.1057,604800.0],["1981-07-08",0.1057,0.1078,0.1057,0.1057,158400.0],["1981-07-09",0.1057,0.1088,0.1057,0.1057,748800.0],["1981-07-10",0.1057,0.1088,0.1057,0.1057,604800.0],["1981-07-13",0.1057,0.1088,0.1057,0.1057,475200.0],["1981-07-14",0.1057,0.1078,0.1046,0.1046,158400.0],["1981-07-15",0.1046,0.1078,0.1046,0.1046,144000.0],["1981-07-16",0.1046,0.1067,0.1046,0.1046,288000.0],["1981-07-17",0.1046,0.1078,0.1046,0.1046,144000.0],["1981-07-20",0.1067,0.1099,0.1067,0.1067,619200.0],["1981-07-21",0.1088,0.1109,0.1088,0.1088,532800.0],["1981-07-22",0.1088,0.112,0.1088,0.1088,259200.0],["1981-07-23",0.1088,0.112,0.1088,0.1088,360000.0],["1981-07-24",0.1088,0.112,0.1088,0.1088,532800.0],["1981-07-27",0.1088,0.1088,0.1088,0.1088,0.0],["1981-07-28",0.1088,0.112,0.1088,0.1088,144000.0],["1981-07-29",0.1088,0.112,0.1088,0.1088,619200.0],["1981-07-30",0.1099,0.1131,0.1099,0.1099,115200.0],["1981-07-31",0.1099,0.1131,0.1099,0.1099,201600.0],["1981-08-03",0.1099,0.112,0.1099,0.1099,72000.0],["1981-08-04",0.1099,0.112,0.1099,0.1099,288000.0],["1981-08-05",0.1099,0.1131,0.1099,0.1099,158400.0],["1981-08-06",0.1099,0.1131,0.1099,0.1099,590400.0],["1981-08-07",0.1131,0.1162,0.1131,0.1131,244800.0],["1981-08-10",0.1131,0.1131,0.1131,0.1131,0.0],["1981-08-11",0.1141,0.1173,0.1141,0.1141,489600.0],["1981-08-12",0.1141,0.1173,0.1141,0.1141,244800.0],["1981-08-13",0.1141,0.1173,0.1141,0.1141,28800.0],["1981-08-14",0.1141,0.1173,0.1141,0.1141,172800.0],["1981-08-17",0.1152,0.1183,0.1152,0.1152,907200.0],["1981-08-18",0.1152,0.1183,0.1152,0.1152,57600.0],["1981-08-19",0.1152,0.1152,0.1152,0.1152,0.0],["1981-08-20",0.1162,0.1194,0.1162,0.1162,518400.0],["1981-08-21",0.1183,0.1215,0.1183,0.1183,475200.0],["1981-08-24",0.1205,0.1247,0.1205,0.1205,1008000.0],["1981-08-25",0.1205,0.1205,0.1183,0.1183,2160000.0],["1981-08-26",0.1183,0.1183,0.1162,0.1162,676800.0],["1981-08-27",0.1162,0.1183,0.1162,0.1162,11822400.0],["1981-08-28",0.1162,0.1183,0.1162,0.1162,792000.0],["1981-08-31",0.1162,0.1183,0.1162,0.1162,720000.0],["1981-09-01",0.1162,0.1183,0.1162,0.1162,1108800.0],["1981-09-02",0.1141,0.1141,0.1109,0.1109,720000.0],["1981-09-03",0.1109,0.112,0.1088,0.1088,172800.0],["1981-09-04",0.1088,0.1099,0.1078,0.1078,417600.0],["1981-09-08",0.1067,0.1067,0.1035,0.1035,604800.0],["1981-09-09",0.1035,0.1046,0.1025,0.1025,28800.0],["1981-09-10",0.1025,0.1046,0.1025,0.1025,172800.0],["1981-09-11",0.1067,0.1088,0.1067,0.1067,1483200.0],["1981-09-14",0.1067,0.1088,0.1067,0.1067,158400.0],["1981-09-15",0.1088,0.112,0.1088,0.1088,187200.0],["1981-09-16",0.1088,0.1109,0.1078,0.1078,633600.0],["1981-09-17",0.1014,0.1014,0.1004,0.1004,748800.0],["1981-09-18",0.1004,0.1004,0.0993,0.0993,1569600.0],["1981-09-21",0.0961,0.0961,0.093,0.093,964800.0],["1981-09-22",0.093,0.0961,0.093,0.093,100800.0],["1981-09-23",0.093,0.094,0.0919,0.0919,374400.0],["1981-09-24",0.0919,0.094,0.0919,0.0919,187200.0],["1981-09-25",0.0919,0.0919,0.0898,0.0898,158400.0],["1981-09-28",0.0898,0.0898,0.0877,0.0877,1166400.0],["1981-09-29",0.0888,0.0919,0.0888,0.0888,604800.0],["1981-09-30",0.0919,0.0951,0.0919,0.0919,115200.0],["1981-10-01",0.0919,0.0951,0.0919,0.0919,43200.0],["1981-10-02",0.0919,0.0919,0.0919,0.0919,0.0],["1981-10-05",0.094,0.0972,0.094,0.094,360000.0],["1981-10-06",0.0961,0.0983,0.0961,0.0961,100800.0],["1981-10-07",0.0972,0.0993,0.0972,0.0972,273600.0],["1981-10-08",0.1004,0.1035,0.1004,0.1004,259200.0],["1981-10-09",0.1004,0.1025,0.0993,0.0993,158400.0],["1981-10-12",0.0993,0.1014,0.0993,0.0993,158400.0],["1981-10-13",0.0993,0.1014,0.0993,0.0993,3484800.0],["1981-10-14",0.1004,0.1025,0.1004,0.1004,3628800.0],["1981-10-15",0.1004,0.1014,0.0993,0.0993,244800.0],["1981-10-16",0.0993,0.1025,0.0993,0.0993,28800.0],["1981-10-19",0.0993,0.1025,0.0993,0.0993,72000.0],["1981-10-20",0.0993,0.1025,0.0993,0.0993,57600.0],["1981-10-21",0.0993,0.1025,0.0993,0.0993,28800.0],["1981-10-22",0.0993,0.1025,0.0993,0.0993,288000.0],["1981-10-23",0.0993,0.1025,0.0993,0.0993,86400.0],["1981-10-26",0.0993,0.1014,0.0993,0.0993,14400.0],["1981-10-27",0.0993,0.0993,0.0961,0.0961,936000.0],["1981-10-28",0.0961,0.0993,0.0961,0.0961,100800.0],["1981-10-29",0.0961,0.0972,0.0951,0.0951,331200.0],["1981-10-30",0.0951,0.0972,0.0951,0.0951,28800.0],["1981-11-02",0.0951,0.0961,0.093,0.093,43200.0],["1981-11-03",0.094,0.0972,0.094,0.094,129600.0],["1981-11-04",0.094,0.0972,0.094,0.094,14400.0],["1981-11-05",0.094,0.0972,0.094,0.094,86400.0],["1981-11-06",0.094,0.0972,0.094,0.094,360000.0],["1981-11-09",0.094,0.0972,0.094,0.094,504000.0],["1981-11-10",0.094,0.0961,0.093,0.093,648000.0],["1981-11-11",0.093,0.0951,0.093,0.093,28800.0],["1981-11-12",0.093,0.0951,0.0919,0.0919,144000.0],["1981-11-13",0.0919,0.0951,0.0919,0.0919,72000.0],["1981-11-16",0.0919,0.093,0.0919,0.0919,187200.0],["1981-11-17",0.0919,0.093,0.0909,0.0909,432000.0],["1981-11-18",0.0909,0.094,0.0909,0.0909,129600.0],["1981-11-19",0.093,0.094,0.093,0.093,28800.0],["1981-11-20",0.093,0.0951,0.093,0.093,288000.0],["1981-11-23",0.093,0.0961,0.093,0.093,57600.0],["1981-11-24",0.094,0.0961,0.094,0.094,72000.0],["1981-11-25",0.094,0.0961,0.094,0.094,446400.0],["1981-11-27",0.094,0.0972,0.094,0.094,86400.0],["1981-11-30",0.094,0.0972,0.094,0.094,14400.0],["1981-12-01",0.0961,0.0983,0.0961,0.0961,230400.0],["1981-12-02",0.0961,0.0993,0.0961,0.0961,100800.0],["1981-12-03",0.0961,0.0993,0.0961,0.0961,388800.0],["1981-12-04",0.0972,0.1014,0.0972,0.0972,14400.0],["1981-12-07",0.0972,0.1004,0.0972,0.0972,43200.0],["1981-12-08",0.0972,0.1004,0.0972,0.0972,316800.0],["1981-12-09",0.0972,0.1004,0.0972,0.0972,43200.0],["1981-12-10",0.0972,0.1004,0.0972,0.0972,28800.0],["1981-12-11",0.0972,0.1004,0.0972,0.0972,201600.0],["1981-12-14",0.0972,0.1004,0.0972,0.0972,86400.0],["1981-12-15",0.0972,0.1004,0.0972,0.0972,72000.0],["1981-12-16",0.0972,0.1004,0.0972,0.0972,158400.0],["1981-12-17",0.0972,0.1004,0.0972,0.0972,115200.0],["1981-12-18",0.0972,0.1004,0.0972,0.0972,14400.0],["1981-12-21",0.0972,0.1004,0.0972,0.0972,57600.0],["1981-12-22",0.0972,0.1004,0.0972,0.0972,172800.0],["1981-12-23",0.0972,0.1004,0.0972,0.0972,590400.0],["1981-12-24",0.0972,0.0972,0.0972,0.0972,0.0],["1981-12-28",0.0972,0.1004,0.0972,0.0972,144000.0],["1981-12-29",0.0972,0.1004,0.0972,0.0972,201600.0],["1981-12-30",0.0972,0.1004,0.0972,0.0972,1742400.0],["1981-12-31",0.0972,0.1004,0.0972,0.0972,1756800.0],["1982-01-04",0.0972,0.1004,0.0972,0.0972,734400.0],["1982-01-05",0.0972,0.0983,0.0951,0.0951,1051200.0],["1982-01-06",0.0951,0.0961,0.093,0.093,403200.0],["1982-01-07",0.094,0.0961,0.094,0.094,878400.0],["1982-01-08",0.0961,0.0993,0.0961,0.0961,1569600.0],["1982-01-11",0.0961,0.0972,0.0951,0.0951,446400.0],["1982-01-12",0.0951,0.0972,0.094,0.094,273600.0],["1982-01-13",0.094,0.0972,0.094,0.094,302400.0],["1982-01-14",0.094,0.0972,0.094,0.094,86400.0],["1982-01-15",0.094,0.0972,0.094,0.094,244800.0],["1982-01-18",0.094,0.0972,0.094,0.094,28800.0],["1982-01-19",0.094,0.0972,0.094,0.094,72000.0],["1982-01-20",0.094,0.0972,0.094,0.094,72000.0],["1982-01-21",0.094,0.0972,0.094,0.094,302400.0],["1982-01-22",0.094,0.0972,0.094,0.094,28800.0],["1982-01-25",0.094,0.0972,0.094,0.094,100800.0],["1982-01-26",0.094,0.0972,0.094,0.094,158400.0],["1982-01-27",0.094,0.0972,0.094,0.094,216000.0],["1982-01-28",0.094,0.0961,0.094,0.094,590400.0],["1982-01-29",0.094,0.0961,0.094,0.094,504000.0],["1982-02-01",0.094,0.0961,0.094,0.094,72000.0],["1982-02-02",0.094,0.0961,0.094,0.094,993600.0],["1982-02-03",0.094,0.0983,0.094,0.094,244800.0],["1982-02-04",0.094,0.0983,0.094,0.094,14400.0],["1982-02-05",0.094,0.0983,0.094,0.094,28800.0],["1982-02-08",0.094,0.0972,0.094,0.094,1310400.0],["1982-02-09",0.094,0.0961,0.094,0.094,633600.0],["1982-02-10",0.094,0.0972,0.094,0.094,1051200.0],["1982-02-11",0.0972,0.1004,0.0972,0.0972,691200.0],["1982-02-12",0.0972,0.1004,0.0972,0.0972,115200.0],["1982-02-16",0.0972,0.0993,0.0972,0.0972,230400.0],["1982-02-17",0.0972,0.0993,0.0972,0.0972,172800.0],["1982-02-18",0.0972,0.0972,0.0972,0.0972,0.0],["1982-02-19",0.0972,0.0993,0.0972,0.0972,403200.0],["1982-02-22",0.0972,0.0993,0.0972,0.0972,201600.0],["1982-02-23",0.0972,0.0993,0.0961,0.0961,417600.0],["1982-02-24",0.0972,0.0993,0.0972,0.0972,806400.0],["1982-02-25",0.0972,0.0993,0.0972,0.0972,230400.0],["1982-02-26",0.0972,0.0993,0.0972,0.0972,144000.0],["1982-03-01",0.0972,0.1004,0.0972,0.0972,230400.0],["1982-03-02",0.0972,0.1004,0.0972,0.0972,57600.0],["1982-03-03",0.0972,0.1004,0.0972,0.0972,331200.0],["1982-03-04",0.0972,0.0993,0.0972,0.0972,129600.0],["1982-03-05",0.0972,0.1004,0.0972,0.0972,187200.0],["1982-03-08",0.0972,0.1004,0.0972,0.0972,475200.0],["1982-03-09",0.0972,0.1004,0.0972,0.0972,273600.0],["1982-03-10",0.0972,0.1004,0.0972,0.0972,144000.0],["1982-03-11",0.0972,0.1004,0.0972,0.0972,129600.0],["1982-03-12",0.0983,0.1004,0.0983,0.0983,244800.0],["1982-03-15",0.0983,0.1004,0.0972,0.0972,115200.0],["1982-03-16",0.0972,0.1004,0.0972,0.0972,57600.0],["1982-03-17",0.0972,0.1014,0.0972,0.0972,576000.0],["1982-03-18",0.0972,0.1004,0.0972,0.0972,460800.0],["1982-03-19",0.0972,0.1014,0.0972,0.0972,57600.0],["1982-03-22",0.0972,0.1004,0.0972,0.0972,28800.0],["1982-03-23",0.0972,0.1014,0.0972,0.0972,331200.0],["1982-03-24",0.0983,0.1014,0.0983,0.0983,288000.0],["1982-03-25",0.0983,0.0983,0.0983,0.0983,0.0],["1982-03-26",0.0993,0.1025,0.0993,0.0993,259200.0],["1982-03-29",0.1004,0.1035,0.1004,0.1004,432000.0],["1982-03-30",0.1004,0.1035,0.1004,0.1004,532800.0],["1982-03-31",0.1046,0.1067,0.1046,0.1046,950400.0],["1982-04-01",0.1046,0.1067,0.1046,0.1046,374400.0],["1982-04-02",0.1046,0.1067,0.1046,0.1046,187200.0],["1982-04-05",0.1046,0.1067,0.1046,0.1046,216000.0],["1982-04-06",0.1046,0.1057,0.1025,0.1025,244800.0],["1982-04-07",0.1025,0.1057,0.1025,0.1025,489600.0],["1982-04-08",0.1025,0.1046,0.1025,0.1025,201600.0],["1982-04-12",0.1025,0.1046,0.1025,0.1025,57600.0],["1982-04-13",0.1025,0.1046,0.1025,0.1025,662400.0],["1982-04-14",0.1025,0.1035,0.1004,0.1004,446400.0],["1982-04-15",0.1004,0.1025,0.1004,0.1004,57600.0],["1982-04-16",0.1004,0.1025,0.1004,0.1004,504000.0],["1982-04-19",0.1004,0.1025,0.1004,0.1004,129600.0],["1982-04-20",0.1014,0.1035,0.1014,0.1014,720000.0],["1982-04-21",0.1025,0.1046,0.1025,0.1025,72000.0],["1982-04-22",0.1025,0.1046,0.1025,0.1025,28800.0],["1982-04-23",0.1025,0.1046,0.1025,0.1025,432000.0],["1982-04-26",0.1025,0.1046,0.1014,0.1014,273600.0],["1982-04-27",0.1014,0.1035,0.1014,0.1014,705600.0],["1982-04-28",0.1014,0.1035,0.1004,0.1004,273600.0],["1982-04-29",0.1004,0.1035,0.1004,0.1004,403200.0],["1982-04-30",0.1004,0.1035,0.1004,0.1004,734400.0],["1982-05-03",0.1004,0.1035,0.1004,0.1004,144000.0],["1982-05-04",0.1004,0.1025,0.1004,0.1004,72000.0],["1982-05-05",0.1004,0.1025,0.1004,0.1004,158400.0],["1982-05-06",0.1004,0.1025,0.1004,0.1004,489600.0],["1982-05-07",0.1004,0.1004,0.1004,0.1004,0.0],["1982-05-10",0.1004,0.1025,0.1004,0.1004,144000.0],["1982-05-11",0.1004,0.1004,0.1004,0.1004,0.0],["1982-05-12",0.1004,0.1025,0.1004,0.1004,331200.0],["1982-05-13",0.1004,0.1035,0.1004,0.1004,460800.0],["1982-05-14",0.1004,0.1035,0.1004,0.1004,273600.0],["1982-05-17",0.1004,0.1025,0.1004,0.1004,360000.0],["1982-05-18",0.1004,0.1025,0.1004,0.1004,28800.0],["1982-05-19",0.1004,0.1025,0.1004,0.1004,288000.0],["1982-05-20",0.1004,0.1025,0.1004,0.1004,432000.0],["1982-05-21",0.1004,0.1025,0.1004,0.1004,489600.0],["1982-05-24",0.1004,0.1025,0.1004,0.1004,648000.0],["1982-05-25",0.1004,0.1014,0.0993,0.0993,417600.0],["1982-05-26",0.1004,0.1025,0.1004,0.1004,115200.0],["1982-05-27",0.1004,0.1025,0.1004,0.1004,518400.0],["1982-05-28",0.1004,0.1025,0.1004,0.1004,360000.0],["1982-06-01",0.1004,0.1025,0.1004,0.1004,979200.0],["1982-06-02",0.1004,0.1025,0.1004,0.1004,144000.0],["1982-06-03",0.1004,0.1025,0.1004,0.1004,331200.0],["1982-06-04",0.1004,0.1025,0.1004,0.1004,57600.0],["1982-06-07",0.1004,0.1014,0.0993,0.0993,1540800.0],["1982-06-08",0.0993,0.0993,0.0972,0.0972,129600.0],["1982-06-09",0.0972,0.0983,0.0951,0.0951,360000.0],["1982-06-10",0.0951,0.0983,0.0951,0.0951,475200.0],["1982-06-11",0.0951,0.0983,0.0951,0.0951,475200.0],["1982-06-14",0.0951,0.0961,0.0951,0.0951,86400.0],["1982-06-15",0.0951,0.0972,0.0951,0.0951,302400.0],["1982-06-16",0.0951,0.0972,0.0951,0.0951,662400.0],["1982-06-17",0.0951,0.0951,0.0951,0.0951,0.0],["1982-06-18",0.0951,0.0972,0.0951,0.0951,446400.0],["1982-06-21",0.0951,0.0983,0.0951,0.0951,259200.0],["1982-06-22",0.0951,0.0983,0.0951,0.0951,72000.0],["1982-06-23",0.0951,0.0983,0.0951,0.0951,43200.0],["1982-06-24",0.0951,0.0983,0.0951,0.0951,158400.0],["1982-06-25",0.0951,0.0983,0.0951,0.0951,100800.0],["1982-06-28",0.0951,0.0983,0.0951,0.0951,43200.0],["1982-06-29",0.0951,0.0951,0.0951,0.0951,0.0],["1982-06-30",0.0951,0.0983,0.0951,0.0951,14400.0],["1982-07-01",0.0951,0.0983,0.0951,0.0951,57600.0],["1982-07-02",0.0951,0.0983,0.0951,0.0951,144000.0],["1982-07-06",0.0951,0.0983,0.0951,0.0951,446400.0],["1982-07-07",0.0951,0.0983,0.0951,0.0951,475200.0],["1982-07-08",0.0951,0.0983,0.0951,0.0951,28800.0],["1982-07-09",0.0951,0.0983,0.0951,0.0951,14400.0],["1982-07-12",0.0951,0.0951,0.0951,0.0951,0.0],["1982-07-13",0.0951,0.0983,0.0951,0.0951,288000.0],["1982-07-14",0.0951,0.0983,0.0951,0.0951,158400.0],["1982-07-15",0.0951,0.0951,0.0951,0.0951,0.0],["1982-07-16",0.0951,0.0983,0.0951,0.0951,604800.0],["1982-07-19",0.0951,0.0983,0.0951,0.0951,216000.0],["1982-07-20",0.0951,0.0983,0.0951,0.0951,57600.0],["1982-07-21",0.0951,0.0983,0.0951,0.0951,518400.0],["1982-07-22",0.0951,0.0951,0.0951,0.0951,0.0],["1982-07-23",0.0951,0.0983,0.0951,0.0951,302400.0],["1982-07-26",0.0961,0.0983,0.0961,0.0961,43200.0],["1982-07-27",0.0961,0.0983,0.0961,0.0961,28800.0],["1982-07-28",0.0961,0.0961,0.0961,0.0961,0.0],["1982-07-29",0.0961,0.0983,0.0951,0.0951,302400.0],["1982-07-30",0.0951,0.0983,0.0951,0.0951,532800.0],["1982-08-02",0.0951,0.0983,0.0951,0.0951,14400.0],["1982-08-03",0.0951,0.0983,0.094,0.094,144000.0],["1982-08-04",0.094,0.0983,0.094,0.094,14400.0],["1982-08-05",0.094,0.0983,0.094,0.094,244800.0],["1982-08-06",0.094,0.0983,0.094,0.094,100800.0],["1982-08-09",0.094,0.0972,0.094,0.094,432000.0],["1982-08-10",0.094,0.094,0.094,0.094,0.0],["1982-08-11",0.094,0.0972,0.094,0.094,14400.0],["1982-08-12",0.094,0.0972,0.094,0.094,144000.0],["1982-08-13",0.094,0.0972,0.094,0.094,43200.0],["1982-08-16",0.094,0.094,0.094,0.094,0.0],["1982-08-17",0.094,0.0972,0.094,0.094,403200.0],["1982-08-18",0.094,0.0972,0.094,0.094,201600.0],["1982-08-19",0.094,0.094,0.094,0.094,0.0],["1982-08-20",0.094,0.0972,0.094,0.094,158400.0],["1982-08-23",0.094,0.0972,0.094,0.094,144000.0],["1982-08-24",0.094,0.0972,0.094,0.094,158400.0],["1982-08-25",0.094,0.0972,0.094,0.094,158400.0],["1982-08-26",0.0951,0.0972,0.0951,0.0951,115200.0],["1982-08-27",0.0951,0.0972,0.0951,0.0951,187200.0],["1982-08-30",0.0951,0.0972,0.0951,0.0951,115200.0],["1982-08-31",0.0951,0.0972,0.0951,0.0951,144000.0],["1982-09-01",0.0951,0.0972,0.0951,0.0951,345600.0],["1982-09-02",0.0951,0.0972,0.0951,0.0951,14400.0],["1982-09-03",0.0951,0.0983,0.0951,0.0951,403200.0],["1982-09-07",0.0951,0.0983,0.0951,0.0951,230400.0],["1982-09-08",0.0951,0.0983,0.0951,0.0951,57600.0],["1982-09-09",0.0951,0.0983,0.0951,0.0951,14400.0],["1982-09-10",0.0951,0.0983,0.0951,0.0951,475200.0],["1982-09-13",0.0951,0.0983,0.0951,0.0951,14400.0],["1982-09-14",0.0951,0.0983,0.0951,0.0951,216000.0],["1982-09-15",0.0951,0.0993,0.0951,0.0951,144000.0],["1982-09-16",0.0951,0.0951,0.0951,0.0951,0.0],["1982-09-17",0.0951,0.0993,0.0951,0.0951,345600.0],["1982-09-20",0.0951,0.0993,0.0951,0.0951,14400.0],["1982-09-21",0.0951,0.0951,0.0951,0.0951,0.0],["1982-09-22",0.0993,0.1014,0.0993,0.0993,1353600.0],["1982-09-23",0.0993,0.1014,0.0993,0.0993,100800.0],["1982-09-24",0.1004,0.1035,0.1004,0.1004,144000.0],["1982-09-27",0.1004,0.1035,0.1004,0.1004,144000.0],["1982-09-28",0.1004,0.1035,0.1004,0.1004,14400.0],["1982-09-29",0.1004,0.1035,0.1004,0.1004,230400.0],["1982-09-30",0.1004,0.1004,0.1004,0.1004,0.0],["1982-10-01",0.1004,0.1025,0.1004,0.1004,57600.0],["1982-10-04",0.1004,0.1025,0.1004,0.1004,14400.0],["1982-10-05",0.1004,0.1025,0.1004,0.1004,14400.0],["1982-10-06",0.1004,0.1025,0.1004,0.1004,14400.0],["1982-10-07",0.1004,0.1025,0.1004,0.1004,216000.0],["1982-10-08",0.1014,0.1046,0.1014,0.1014,115200.0],["1982-10-11",0.1014,0.1046,0.1014,0.1014,100800.0],["1982-10-12",0.1014,0.1046,0.1014,0.1014,259200.0],["1982-10-13",0.1014,0.1046,0.1014,0.1014,43200.0],["1982-10-14",0.1014,0.1014,0.1014,0.1014,0.0],["1982-10-15",0.1014,0.1046,0.1014,0.1014,216000.0],["1982-10-18",0.1014,0.1014,0.1014,0.1014,0.0],["1982-10-19",0.1014,0.1014,0.1014,0.1014,0.0],["1982-10-20",0.1014,0.1035,0.1014,0.1014,302400.0],["1982-10-21",0.1014,0.1046,0.1014,0.1014,115200.0],["1982-10-22",0.1014,0.1035,0.1014,0.1014,28800.0],["1982-10-25",0.1014,0.1035,0.1014,0.1014,57600.0],["1982-10-26",0.1014,0.1025,0.1004,0.1004,316800.0],["1982-10-27",0.1004,0.1025,0.1004,0.1004,187200.0],["1982-10-28",0.1004,0.1025,0.1004,0.1004,57600.0],["1982-10-29",0.1004,0.1025,0.1004,0.1004,374400.0],["1982-11-01",0.1014,0.1035,0.1014,0.1014,331200.0],["1982-11-02",0.1014,0.1035,0.1014,0.1014,216000.0],["1982-11-03",0.1014,0.1035,0.1014,0.1014,489600.0],["1982-11-04",0.1014,0.1046,0.1014,0.1014,734400.0],["1982-11-05",0.1014,0.1046,0.1014,0.1014,86400.0],["1982-11-08",0.1014,0.1046,0.1014,0.1014,0.0],["1982-11-09",0.1014,0.1046,0.1014,0.1014,676800.0],["1982-11-10",0.1014,0.1046,0.1014,0.1014,115200.0],["1982-11-11",0.1014,0.1046,0.1014,0.1014,244800.0],["1982-11-12",0.1014,0.1046,0.1014,0.1014,244800.0],["1982-11-15",0.1014,0.1046,0.1014,0.1014,14400.0],["1982-11-16",0.1014,0.1046,0.1014,0.1014,288000.0],["1982-11-17",0.1014,0.1046,0.1014,0.1014,259200.0],["1982-11-18",0.1046,0.1078,0.1046,0.1046,633600.0],["1982-11-19",0.1099,0.1141,0.1099,0.1099,691200.0],["1982-11-22",0.1141,0.1162,0.1141,0.1141,590400.0],["1982-11-23",0.1141,0.1152,0.1131,0.1131,475200.0],["1982-11-24",0.1131,0.1152,0.112,0.112,57600.0],["1982-11-26",0.112,0.1152,0.1109,0.1109,14400.0],["1982-11-29",0.112,0.1152,0.112,0.112,14400.0],["1982-11-30",0.112,0.1152,0.112,0.112,57600.0],["1982-12-01",0.112,0.1152,0.112,0.112,14400.0],["1982-12-02",0.112,0.1152,0.112,0.112,28800.0],["1982-12-03",0.112,0.112,0.112,0.112,0.0],["1982-12-06",0.112,0.1141,0.1109,0.1109,201600.0],["1982-12-07",0.1109,0.1131,0.1109,0.1109,345600.0],["1982-12-08",0.1109,0.1131,0.1109,0.1109,28800.0],["1982-12-09",0.1109,0.1131,0.1109,0.1109,14400.0],["1982-12-10",0.112,0.1152,0.112,0.112,316800.0],["1982-12-13",0.112,0.1152,0.112,0.112,86400.0],["1982-12-14",0.1131,0.1162,0.1131,0.1131,72000.0],["1982-12-15",0.1131,0.1152,0.1131,0.1131,14400.0],["1982-12-16",0.1131,0.1152,0.1131,0.1131,43200.0],["1982-12-17",0.1131,0.1152,0.1131,0.1131,144000.0],["1982-12-20",0.1131,0.1162,0.1131,0.1131,763200.0],["1982-12-21",0.1131,0.1152,0.1131,0.1131,144000.0],["1982-12-22",0.1131,0.1162,0.1131,0.1131,820800.0],["1982-12-23",0.1131,0.1173,0.1131,0.1131,230400.0],["1982-12-27",0.1131,0.1173,0.1131,0.1131,1224000.0],["1982-12-28",0.1131,0.1162,0.1131,0.1131,547200.0],["1982-12-29",0.1131,0.1162,0.1131,0.1131,273600.0],["1982-12-30",0.1131,0.1162,0.1131,0.1131,302400.0],["1982-12-31",0.1131,0.1162,0.1131,0.1131,28800.0],["1983-01-03",0.1131,0.1162,0.1131,0.1131,158400.0],["1983-01-04",0.1131,0.1162,0.1131,0.1131,360000.0],["1983-01-05",0.1131,0.1162,0.1131,0.1131,100800.0],["1983-01-06",0.1131,0.1162,0.1131,0.1131,144000.0],["1983-01-07",0.1131,0.1162,0.1131,0.1131,129600.0],["1983-01-10",0.1131,0.1162,0.1131,0.1131,201600.0],["1983-01-11",0.1152,0.1183,0.1152,0.1152,604800.0],["1983-01-12",0.1247,0.1278,0.1247,0.1247,907200.0],["1983-01-13",0.1247,0.1268,0.1247,0.1247,532800.0],["1983-01-14",0.1247,0.1268,0.1247,0.1247,460800.0],["1983-01-17",0.1247,0.1257,0.1236,0.1236,201600.0],["1983-01-18",0.1236,0.1247,0.1215,0.1215,273600.0],["1983-01-19",0.1215,0.1236,0.1215,0.1215,244800.0],["1983-01-20",0.1215,0.1247,0.1215,0.1215,158400.0],["1983-01-21",0.1215,0.1247,0.1215,0.1215,576000.0],["1983-01-24",0.1215,0.1236,0.1205,0.1205,1166400.0],["1983-01-25",0.1205,0.1236,0.1205,0.1205,1425600.0],["1983-01-26",0.1205,0.1236,0.1205,0.1205,0.0],["1983-01-27",0.1215,0.1236,0.1215,0.1215,964800.0],["1983-01-28",0.1215,0.1236,0.1205,0.1205,403200.0],["1983-01-31",0.1205,0.1236,0.1205,0.1205,705600.0],["1983-02-01",0.1205,0.1236,0.1205,0.1205,115200.0],["1983-02-02",0.1205,0.1236,0.1205,0.1205,864000.0],["1983-02-03",0.1205,0.1236,0.1205,0.1205,72000.0],["1983-02-04",0.1205,0.1236,0.1205,0.1205,144000.0],["1983-02-07",0.1205,0.1226,0.1205,0.1205,288000.0],["1983-02-08",0.1205,0.1226,0.1205,0.1205,288000.0],["1983-02-09",0.1205,0.1226,0.1205,0.1205,316800.0],["1983-02-10",0.1205,0.1226,0.1205,0.1205,0.0],["1983-02-11",0.1205,0.1247,0.1205,0.1205,504000.0],["1983-02-14",0.1205,0.1247,0.1205,0.1205,43200.0],["1983-02-15",0.1215,0.1257,0.1215,0.1215,57600.0],["1983-02-16",0.1215,0.1247,0.1215,0.1215,72000.0],["1983-02-17",0.1215,0.1247,0.1215,0.1215,0.0],["1983-02-18",0.1215,0.1247,0.1215,0.1215,28800.0],["1983-02-22",0.1226,0.1257,0.1226,0.1226,129600.0],["1983-02-23",0.1257,0.13,0.1257,0.1257,590400.0],["1983-02-24",0.1342,0.1374,0.1342,0.1342,460800.0],["1983-02-25",0.1448,0.1469,0.1448,0.1448,2347200.0],["1983-02-28",0.1448,0.1469,0.1437,0.1437,1468800.0],["1983-03-01",0.1437,0.1469,0.1426,0.1426,619200.0],["1983-03-02",0.1426,0.1458,0.1426,0.1426,57600.0],["1983-03-03",0.1426,0.1458,0.1426,0.1426,158400.0],["1983-03-04",0.1426,0.1458,0.1426,0.1426,936000.0],["1983-03-07",0.15,0.1543,0.15,0.15,1958400.0],["1983-03-08",0.15,0.1511,0.1479,0.1479,1468800.0],["1983-03-09",0.1405,0.1405,0.1363,0.1363,1382400.0],["1983-03-10",0.1363,0.1384,0.1352,0.1352,489600.0],["1983-03-11",0.1352,0.1384,0.1352,0.1352,360000.0],["1983-03-14",0.1352,0.1384,0.1352,0.1352,115200.0],["1983-03-15",0.1352,0.1384,0.1352,0.1352,86400.0],["1983-03-16",0.1363,0.1395,0.1363,0.1363,302400.0],["1983-03-17",0.1363,0.1395,0.1363,0.1363,244800.0],["1983-03-18",0.1363,0.1395,0.1352,0.1352,1094400.0],["1983-03-21",0.1363,0.1405,0.1363,0.1363,0.0],["1983-03-22",0.1374,0.1405,0.1374,0.1374,417600.0],["1983-03-23",0.1374,0.1395,0.1374,0.1374,259200.0],["1983-03-24",0.1374,0.1405,0.1363,0.1363,446400.0],["1983-03-25",0.1363,0.1405,0.1363,0.1363,316800.0],["1983-03-28",0.1363,0.1395,0.1352,0.1352,648000.0],["1983-03-29",0.1352,0.1384,0.1352,0.1352,172800.0],["1983-03-30",0.1352,0.1384,0.1352,0.1352,57600.0],["1983-03-31",0.1352,0.1352,0.1352,0.1352,0.0],["1983-04-04",0.1363,0.1384,0.1363,0.1363,547200.0],["1983-04-05",0.1363,0.1395,0.1363,0.1363,0.0],["1983-04-06",0.1363,0.1405,0.1363,0.1363,316800.0],["1983-04-07",0.1374,0.1405,0.1374,0.1374,14400.0],["1983-04-08",0.1384,0.1416,0.1384,0.1384,648000.0],["1983-04-11",0.1395,0.1437,0.1395,0.1395,244800.0],["1983-04-12",0.1458,0.15,0.1458,0.1458,979200.0],["1983-04-13",0.1521,0.1585,0.1521,0.1521,532800.0],["1983-04-14",0.1543,0.1585,0.1543,0.1543,2260800.0],["1983-04-15",0.1543,0.1585,0.1543,0.1543,446400.0],["1983-04-18",0.1543,0.1585,0.1543,0.1543,28800.0],["1983-04-19",0.1543,0.1606,0.1543,0.1543,763200.0],["1983-04-20",0.1564,0.1606,0.1564,0.1564,374400.0],["1983-04-21",0.1564,0.1606,0.1564,0.1564,216000.0],["1983-04-22",0.1564,0.1606,0.1564,0.1564,144000.0],["1983-04-25",0.1564,0.1606,0.1564,0.1564,158400.0],["1983-04-26",0.1564,0.1627,0.1564,0.1564,201600.0],["1983-04-27",0.1564,0.1606,0.1564,0.1564,172800.0],["1983-04-28",0.1564,0.1606,0.1564,0.1564,518400.0],["1983-04-29",0.1564,0.1627,0.1564,0.1564,446400.0],["1983-05-02",0.1648,0.1733,0.1648,0.1648,806400.0],["1983-05-03",0.1669,0.1733,0.1669,0.1669,734400.0],["1983-05-04",0.1669,0.1733,0.1669,0.1669,576000.0],["1983-05-05",0.1669,0.1733,0.1669,0.1669,1065600.0],["1983-05-06",0.1669,0.1754,0.1669,0.1669,1065600.0],["1983-05-09",0.1691,0.1775,0.1691,0.1691,374400.0],["1983-05-10",0.1881,0.1986,0.1881,0.1881,1440000.0],["1983-05-11",0.1902,0.2029,0.1902,0.1902,475200.0],["1983-05-12",0.1902,0.1902,0.1817,0.1817,662400.0],["1983-05-13",0.1817,0.1881,0.1796,0.1796,316800.0],["1983-05-16",0.1796,0.186,0.1796,0.1796,158400.0],["1983-05-17",0.1796,0.1902,0.1775,0.1775,792000.0],["1983-05-18",0.186,0.1965,0.186,0.186,446400.0],["1983-05-19",0.186,0.1944,0.186,0.186,388800.0],["1983-05-20",0.186,0.1944,0.186,0.186,144000.0],["1983-05-23",0.186,0.1944,0.1817,0.1817,417600.0],["1983-05-24",0.1817,0.1923,0.1817,0.1817,201600.0],["1983-05-25",0.1838,0.1944,0.1838,0.1838,432000.0],["1983-05-26",0.1838,0.1944,0.1838,0.1838,86400.0],["1983-05-27",0.1838,0.1944,0.1838,0.1838,43200.0],["1983-05-31",0.1838,0.1923,0.1838,0.1838,187200.0],["1983-06-01",0.1838,0.1881,0.1796,0.1796,187200.0],["1983-06-02",0.1796,0.1902,0.1796,0.1796,302400.0],["1983-06-03",0.1796,0.1902,0.1796,0.1796,216000.0],["1983-06-06",0.1796,0.1902,0.1796,0.1796,187200.0],["1983-06-07",0.1796,0.1881,0.1796,0.1796,230400.0],["1983-06-08",0.1796,0.1881,0.1796,0.1796,115200.0],["1983-06-09",0.1796,0.1881,0.1796,0.1796,86400.0],["1983-06-10",0.1796,0.1902,0.1796,0.1796,57600.0],["1983-06-13",0.1817,0.1923,0.1817,0.1817,187200.0],["1983-06-14",0.1944,0.205,0.1944,0.1944,619200.0],["1983-06-15",0.1986,0.2092,0.1986,0.1986,792000.0],["1983-06-16",0.2155,0.2261,0.2155,0.2155,590400.0],["1983-06-17",0.2324,0.2451,0.2324,0.2324,2116800.0],["1983-06-20",0.2324,0.2409,0.2324,0.2324,849600.0],["1983-06-21",0.2324,0.2409,0.2303,0.2303,460800.0],["1983-06-22",0.2303,0.2324,0.2198,0.2198,475200.0],["1983-06-23",0.186,0.186,0.1648,0.1648,878400.0],["1983-06-24",0.2071,0.224,0.2071,0.2071,604800.0],["1983-06-27",0.2071,0.2198,0.2029,0.2029,230400.0],["1983-06-28",0.2071,0.2198,0.2071,0.2071,28800.0],["1983-06-29",0.2071,0.2198,0.2071,0.2071,288000.0],["1983-06-30",0.2071,0.2198,0.2071,0.2071,129600.0],["1983-07-01",0.2071,0.2113,0.1986,0.1986,316800.0],["1983-07-05",0.1986,0.2113,0.1986,0.1986,72000.0],["1983-07-06",0.1986,0.2113,0.1986,0.1986,230400.0],["1983-07-07",0.2029,0.2113,0.2029,0.2029,201600.0],["1983-07-08",0.2071,0.2155,0.2071,0.2071,331200.0],["1983-07-11",0.2113,0.224,0.2113,0.2113,388800.0],["1983-07-12",0.2198,0.2282,0.2198,0.2198,547200.0],["1983-07-13",0.2282,0.2451,0.2282,0.2282,345600.0],["1983-07-14",0.2324,0.2494,0.2324,0.2324,360000.0],["1983-07-15",0.2536,0.2663,0.2536,0.2536,604800.0],["1983-07-18",0.2536,0.2578,0.2451,0.2451,604800.0],["1983-07-19",0.2451,0.2578,0.2451,0.2451,518400.0],["1983-07-20",0.2494,0.2578,0.2494,0.2494,1425600.0],["1983-07-21",0.2494,0.2578,0.2451,0.2451,1785600.0],["1983-07-22",0.2494,0.2536,0.2494,0.2494,720000.0],["1983-07-25",0.2494,0.2494,0.2409,0.2409,230400.0],["1983-07-26",0.2451,0.2536,0.2451,0.2451,475200.0],["1983-07-27",0.2451,0.2451,0.2367,0.2367,345600.0],["1983-07-28",0.2367,0.2367,0.2367,0.2367,0.0],["1983-07-29",0.2367,0.2367,0.2282,0.2282,129600.0],["1983-08-01",0.2282,0.2367,0.2282,0.2282,43200.0],["1983-08-02",0.2282,0.2367,0.2282,0.2282,72000.0],["1983-08-03",0.2282,0.2367,0.2282,0.2282,72000.0],["1983-08-04",0.2282,0.2367,0.2282,0.2282,14400.0],["1983-08-05",0.2324,0.2409,0.2324,0.2324,28800.0],["1983-08-08",0.2324,0.2409,0.2282,0.2282,259200.0],["1983-08-09",0.2324,0.2409,0.2324,0.2324,288000.0],["1983-08-10",0.2324,0.2409,0.2324,0.2324,172800.0],["1983-08-11",0.2367,0.2451,0.2367,0.2367,244800.0],["1983-08-12",0.2494,0.2578,0.2494,0.2494,302400.0],["1983-08-15",0.2494,0.2536,0.2409,0.2409,273600.0],["1983-08-16",0.2536,0.2536,0.2367,0.2367,79200.0],["1983-08-17",0.2451,0.2578,0.2451,0.2451,201600.0],["1983-08-18",0.2494,0.262,0.2494,0.2494,165600.0],["1983-08-19",0.2536,0.2663,0.2536,0.2536,324000.0],["1983-08-22",0.2536,0.2663,0.2536,0.2536,50400.0],["1983-08-23",0.2536,0.2536,0.2409,0.2409,237600.0],["1983-08-24",0.2409,0.2536,0.2409,0.2409,7200.0],["1983-08-25",0.2409,0.2536,0.2409,0.2409,100800.0],["1983-08-26",0.2409,0.2536,0.2409,0.2409,14400.0],["1983-08-29",0.2409,0.2536,0.2409,0.2409,21600.0],["1983-08-30",0.2409,0.2536,0.2409,0.2409,144000.0],["1983-08-31",0.2409,0.2536,0.2409,0.2409,86400.0],["1983-09-01",0.2451,0.2536,0.2451,0.2451,93600.0],["1983-09-02",0.2451,0.2451,0.2451,0.2451,0.0],["1983-09-06",0.2451,0.2536,0.2451,0.2451,187200.0],["1983-09-07",0.2451,0.2494,0.2409,0.2409,115200.0],["1983-09-08",0.2409,0.2494,0.2367,0.2367,338400.0],["1983-09-09",0.2409,0.2472,0.2409,0.2409,50400.0],["1983-09-12",0.2409,0.2451,0.2388,0.2388,158400.0],["1983-09-13",0.2388,0.2451,0.2367,0.2367,129600.0],["1983-09-14",0.2367,0.2409,0.2367,0.2367,64800.0],["1983-09-15",0.2367,0.2409,0.2367,0.2367,223200.0],["1983-09-16",0.2367,0.243,0.2367,0.2367,64800.0],["1983-09-19",0.2367,0.243,0.2367,0.2367,122400.0],["1983-09-20",0.2367,0.2388,0.2346,0.2346,108000.0],["1983-09-21",0.2367,0.243,0.2367,0.2367,324000.0],["1983-09-22",0.2388,0.243,0.2388,0.2388,79200.0],["1983-09-23",0.243,0.2472,0.243,0.243,194400.0],["1983-09-26",0.243,0.2472,0.243,0.243,64800.0],["1983-09-27",0.2515,0.2557,0.2515,0.2515,302400.0],["1983-09-28",0.2515,0.2578,0.2515,0.2515,79200.0],["1983-09-29",0.2578,0.2641,0.2578,0.2578,324000.0],["1983-09-30",0.2599,0.2663,0.2599,0.2599,151200.0],["1983-10-03",0.2663,0.2747,0.2663,0.2663,1130400.0],["1983-10-04",0.2684,0.2747,0.2684,0.2684,583200.0],["1983-10-05",0.2684,0.2747,0.2684,0.2684,115200.0],["1983-10-06",0.2789,0.2853,0.2789,0.2789,331200.0],["1983-10-07",0.2789,0.2874,0.2789,0.2789,489600.0],["1983-10-10",0.2916,0.298,0.2916,0.2916,280800.0],["1983-10-11",0.2916,0.2937,0.2853,0.2853,1044000.0],["1983-10-12",0.2874,0.2937,0.2874,0.2874,244800.0],["1983-10-13",0.2874,0.2937,0.2874,0.2874,7200.0],["1983-10-14",0.2874,0.2937,0.2874,0.2874,43200.0],["1983-10-17",0.2874,0.2937,0.2874,0.2874,57600.0],["1983-10-18",0.2874,0.2937,0.2874,0.2874,187200.0],["1983-10-19",0.2811,0.2811,0.2768,0.2768,460800.0],["1983-10-20",0.2747,0.2747,0.2684,0.2684,453600.0],["1983-10-21",0.2684,0.2747,0.2684,0.2684,540000.0],["1983-10-24",0.2684,0.2726,0.2663,0.2663,180000.0],["1983-10-25",0.2663,0.2726,0.2663,0.2663,79200.0],["1983-10-26",0.2663,0.2705,0.2641,0.2641,43200.0],["1983-10-27",0.2641,0.2641,0.2641,0.2641,0.0],["1983-10-28",0.2641,0.2705,0.2641,0.2641,100800.0],["1983-10-31",0.2641,0.2684,0.262,0.262,86400.0],["1983-11-01",0.2557,0.2557,0.2515,0.2515,180000.0],["1983-11-02",0.2515,0.2515,0.2472,0.2472,201600.0],["1983-11-03",0.2515,0.2557,0.2515,0.2515,302400.0],["1983-11-04",0.2515,0.2557,0.2494,0.2494,43200.0],["1983-11-07",0.2494,0.2557,0.2494,0.2494,36000.0],["1983-11-08",0.2494,0.2557,0.2494,0.2494,216000.0],["1983-11-09",0.2494,0.2557,0.2494,0.2494,144000.0],["1983-11-10",0.2494,0.2494,0.2494,0.2494,0.0],["1983-11-11",0.2494,0.2557,0.2494,0.2494,7200.0],["1983-11-14",0.2536,0.2599,0.2536,0.2536,180000.0],["1983-11-15",0.2557,0.262,0.2557,0.2557,187200.0],["1983-11-16",0.2557,0.2557,0.2494,0.2494,115200.0],["1983-11-17",0.2536,0.2599,0.2536,0.2536,244800.0],["1983-11-18",0.2578,0.2641,0.2578,0.2578,252000.0],["1983-11-21",0.262,0.2684,0.262,0.262,266400.0],["1983-11-22",0.2726,0.2789,0.2726,0.2726,273600.0],["1983-11-23",0.2726,0.2768,0.2705,0.2705,151200.0],["1983-11-25",0.2705,0.2747,0.2684,0.2684,129600.0],["1983-11-28",0.2684,0.2768,0.2684,0.2684,21600.0],["1983-11-29",0.2684,0.2747,0.2684,0.2684,28800.0],["1983-11-30",0.2684,0.2747,0.2663,0.2663,36000.0],["1983-12-01",0.2663,0.2747,0.2663,0.2663,7200.0],["1983-12-02",0.2684,0.2747,0.2684,0.2684,309600.0],["1983-12-05",0.2726,0.2768,0.2726,0.2726,216000.0],["1983-12-06",0.2747,0.2789,0.2747,0.2747,79200.0],["1983-12-07",0.2811,0.2874,0.2811,0.2811,316800.0],["1983-12-08",0.2853,0.2895,0.2853,0.2853,309600.0],["1983-12-09",0.2853,0.2937,0.2853,0.2853,122400.0],["1983-12-12",0.2853,0.2937,0.2853,0.2853,14400.0],["1983-12-13",0.2853,0.2937,0.2853,0.2853,7200.0],["1983-12-14",0.2853,0.2916,0.2853,0.2853,223200.0],["1983-12-15",0.2853,0.2916,0.2853,0.2853,28800.0],["1983-12-16",0.2853,0.2916,0.2853,0.2853,14400.0],["1983-12-19",0.2853,0.2916,0.2853,0.2853,158400.0],["1983-12-20",0.2874,0.2937,0.2874,0.2874,165600.0],["1983-12-21",0.2874,0.2937,0.2874,0.2874,0.0],["1983-12-22",0.2874,0.2916,0.2874,0.2874,64800.0],["1983-12-23",0.298,0.3043,0.298,0.298,684000.0],["1983-12-27",0.2874,0.2874,0.2832,0.2832,417600.0],["1983-12-28",0.2832,0.2874,0.2832,0.2832,316800.0],["1983-12-29",0.2832,0.2874,0.2789,0.2789,79200.0],["1983-12-30",0.2811,0.2874,0.2811,0.2811,64800.0],["1984-01-03",0.2789,0.2789,0.2726,0.2726,252000.0],["1984-01-04",0.2853,0.2916,0.2853,0.2853,475200.0],["1984-01-05",0.2874,0.2937,0.2874,0.2874,230400.0],["1984-01-06",0.2874,0.2937,0.2874,0.2874,187200.0],["1984-01-09",0.2874,0.2916,0.2874,0.2874,619200.0],["1984-01-10",0.2874,0.2937,0.2874,0.2874,244800.0],["1984-01-11",0.2895,0.2937,0.2895,0.2895,316800.0],["1984-01-12",0.2895,0.2937,0.2874,0.2874,187200.0],["1984-01-13",0.2874,0.2937,0.2874,0.2874,72000.0],["1984-01-16",0.2874,0.2937,0.2874,0.2874,273600.0],["1984-01-17",0.2874,0.2937,0.2874,0.2874,57600.0],["1984-01-18",0.2874,0.2937,0.2874,0.2874,36000.0],["1984-01-19",0.2895,0.2958,0.2895,0.2895,108000.0],["1984-01-20",0.3106,0.3127,0.3106,0.3106,540000.0],["1984-01-23",0.3085,0.3085,0.3043,0.3043,424800.0],["1984-01-24",0.3043,0.3085,0.3022,0.3022,50400.0],["1984-01-25",0.3022,0.3064,0.3001,0.3001,79200.0],["1984-01-26",0.3043,0.3106,0.3043,0.3043,266400.0],["1984-01-27",0.3106,0.3149,0.3106,0.3106,424800.0],["1984-01-30",0.3106,0.3127,0.3064,0.3064,115200.0],["1984-01-31",0.3043,0.3043,0.298,0.298,331200.0],["1984-02-01",0.298,0.3064,0.298,0.298,21600.0],["1984-02-02",0.298,0.298,0.298,0.298,0.0],["1984-02-03",0.3022,0.3064,0.3022,0.3022,108000.0],["1984-02-06",0.3022,0.3064,0.3001,0.3001,151200.0],["1984-02-07",0.3001,0.3022,0.2958,0.2958,223200.0],["1984-02-08",0.2958,0.3022,0.2958,0.2958,158400.0],["1984-02-09",0.2958,0.298,0.2937,0.2937,597600.0],["1984-02-10",0.2958,0.3001,0.2958,0.2958,72000.0],["1984-02-13",0.2958,0.298,0.2916,0.2916,79200.0],["1984-02-14",0.2916,0.298,0.2916,0.2916,180000.0],["1984-02-15",0.2916,0.298,0.2916,0.2916,28800.0],["1984-02-16",0.2916,0.298,0.2916,0.2916,144000.0],["1984-02-17",0.2916,0.298,0.2916,0.2916,50400.0],["1984-02-21",0.2916,0.298,0.2916,0.2916,194400.0],["1984-02-22",0.298,0.3022,0.298,0.298,201600.0],["1984-02-23",0.298,0.3022,0.2958,0.2958,100800.0],["1984-02-24",0.3022,0.3085,0.3022,0.3022,223200.0],["1984-02-27",0.3085,0.3149,0.3085,0.3085,144000.0],["1984-02-28",0.3106,0.317,0.3106,0.3106,93600.0],["1984-02-29",0.3318,0.3381,0.3318,0.3318,1850400.0],["1984-03-01",0.3318,0.3339,0.3275,0.3275,468000.0],["1984-03-02",0.3297,0.3339,0.3297,0.3297,14400.0],["1984-03-05",0.3423,0.3466,0.3423,0.3423,554400.0],["1984-03-06",0.3508,0.3635,0.3508,0.3508,468000.0],["1984-03-07",0.3508,0.3592,0.3508,0.3508,633600.0],["1984-03-08",0.3508,0.3592,0.3508,0.3508,28800.0],["1984-03-09",0.3508,0.355,0.3423,0.3423,252000.0],["1984-03-12",0.3423,0.355,0.3423,0.3423,165600.0],["1984-03-13",0.3423,0.355,0.3423,0.3423,43200.0],["1984-03-14",0.3423,0.355,0.3423,0.3423,36000.0],["1984-03-15",0.3423,0.3508,0.3381,0.3381,302400.0],["1984-03-16",0.3381,0.3466,0.3339,0.3339,259200.0],["1984-03-19",0.3339,0.3423,0.3339,0.3339,57600.0],["1984-03-20",0.3339,0.3423,0.3339,0.3339,7200.0],["1984-03-21",0.3423,0.3508,0.3423,0.3423,237600.0],["1984-03-22",0.3423,0.3508,0.3423,0.3423,374400.0],["1984-03-23",0.3423,0.3508,0.3423,0.3423,453600.0],["1984-03-26",0.3423,0.355,0.3423,0.3423,122400.0],["1984-03-27",0.3423,0.355,0.3423,0.3423,86400.0],["1984-03-28",0.3423,0.355,0.3423,0.3423,230400.0],["1984-03-29",0.3423,0.355,0.3423,0.3423,21600.0],["1984-03-30",0.3423,0.3508,0.3381,0.3381,604800.0],["1984-04-02",0.3381,0.3508,0.3381,0.3381,14400.0],["1984-04-03",0.3381,0.3508,0.3381,0.3381,158400.0],["1984-04-04",0.3381,0.3381,0.3297,0.3297,108000.0],["1984-04-05",0.3297,0.3381,0.3254,0.3254,14400.0],["1984-04-06",0.3254,0.3297,0.3212,0.3212,216000.0],["1984-04-09",0.3212,0.3254,0.317,0.317,640800.0],["1984-04-10",0.317,0.3254,0.317,0.317,72000.0],["1984-04-11",0.317,0.3254,0.317,0.317,72000.0],["1984-04-12",0.317,0.317,0.317,0.317,0.0],["1984-04-13",0.3297,0.3381,0.3297,0.3297,518400.0],["1984-04-16",0.3297,0.3381,0.3254,0.3254,489600.0],["1984-04-17",0.3254,0.3339,0.3254,0.3254,208800.0],["1984-04-18",0.3254,0.3339,0.3254,0.3254,93600.0],["1984-04-19",0.3254,0.3339,0.3254,0.3254,86400.0],["1984-04-23",0.3254,0.3318,0.3212,0.3212,57600.0],["1984-04-24",0.3212,0.3297,0.3212,0.3212,367200.0],["1984-04-25",0.3212,0.3297,0.3212,0.3212,64800.0],["1984-04-26",0.3212,0.3297,0.3212,0.3212,187200.0],["1984-04-27",0.3212,0.3275,0.3191,0.3191,144000.0],["1984-04-30",0.3191,0.3275,0.3191,0.3191,86400.0],["1984-05-01",0.3191,0.3254,0.317,0.317,194400.0],["1984-05-02",0.3254,0.336,0.3254,0.3254,360000.0],["1984-05-03",0.3254,0.3339,0.3254,0.3254,129600.0],["1984-05-04",0.3254,0.3339,0.3254,0.3254,21600.0],["1984-05-07",0.3254,0.3297,0.3212,0.3212,64800.0],["1984-05-08",0.3212,0.3339,0.3212,0.3212,0.0],["1984-05-09",0.3212,0.3297,0.3212,0.3212,122400.0],["1984-05-10",0.3212,0.3212,0.3212,0.3212,0.0],["1984-05-11",0.3212,0.3297,0.3212,0.3212,122400.0],["1984-05-14",0.3297,0.336,0.3297,0.3297,244800.0],["1984-05-15",0.3339,0.3381,0.3339,0.3339,158400.0],["1984-05-16",0.3339,0.3402,0.3339,0.3339,100800.0],["1984-05-17",0.3339,0.3402,0.3339,0.3339,136800.0],["1984-05-18",0.3339,0.3402,0.3339,0.3339,79200.0],["1984-05-21",0.3339,0.3402,0.3339,0.3339,14400.0],["1984-05-22",0.3423,0.3423,0.3297,0.3297,111600.0],["1984-05-23",0.3297,0.3423,0.3297,0.3297,39600.0],["1984-05-24",0.3297,0.3423,0.3297,0.3297,72000.0],["1984-05-25",0.3297,0.3423,0.3297,0.3297,3600.0],["1984-05-29",0.3297,0.3423,0.3297,0.3297,21600.0],["1984-05-30",0.3297,0.3381,0.3297,0.3297,194400.0],["1984-05-31",0.3297,0.3381,0.3297,0.3297,111600.0],["1984-06-01",0.3297,0.3381,0.3297,0.3297,21600.0],["1984-06-04",0.3297,0.3381,0.3297,0.3297,54000.0],["1984-06-05",0.3297,0.3381,0.3297,0.3297,136800.0],["1984-06-06",0.3297,0.3381,0.3297,0.3297,72000.0],["1984-06-07",0.3297,0.3381,0.3297,0.3297,75600.0],["1984-06-08",0.3297,0.336,0.3297,0.3297,97200.0],["1984-06-11",0.3297,0.3339,0.3297,0.3297,50400.0],["1984-06-12",0.3297,0.3339,0.3297,0.3297,43200.0],["1984-06-13",0.3297,0.3339,0.3297,0.3297,54000.0],["1984-06-14",0.3297,0.3339,0.3297,0.3297,75600.0],["1984-06-15",0.3297,0.3339,0.3297,0.3297,162000.0],["1984-06-18",0.3297,0.3339,0.3254,0.3254,25200.0],["1984-06-19",0.3254,0.3339,0.3254,0.3254,118800.0],["1984-06-20",0.3254,0.3339,0.3254,0.3254,32400.0],["1984-06-21",0.3297,0.3381,0.3297,0.3297,306000.0],["1984-06-22",0.355,0.3592,0.355,0.355,568800.0],["1984-06-25",0.355,0.3677,0.355,0.355,93600.0],["1984-06-26",0.355,0.3592,0.3466,0.3466,129600.0],["1984-06-27",0.3508,0.3592,0.3508,0.3508,72000.0],["1984-06-28",0.355,0.3677,0.355,0.355,82800.0],["1984-06-29",0.355,0.3592,0.3508,0.3508,57600.0],["1984-07-02",0.355,0.3677,0.355,0.355,3600.0],["1984-07-03",0.355,0.3635,0.355,0.355,18000.0],["1984-07-05",0.355,0.3592,0.3508,0.3508,64800.0],["1984-07-06",0.3508,0.355,0.3466,0.3466,104400.0],["1984-07-09",0.3508,0.355,0.3508,0.3508,201600.0],["1984-07-10",0.3466,0.3466,0.3423,0.3423,111600.0],["1984-07-11",0.3423,0.3466,0.3381,0.3381,90000.0],["1984-07-12",0.3381,0.3466,0.3339,0.3339,75600.0],["1984-07-13",0.3339,0.3381,0.3339,0.3339,284400.0],["1984-07-16",0.3339,0.3423,0.3339,0.3339,36000.0],["1984-07-17",0.3339,0.3423,0.3339,0.3339,25200.0],["1984-07-18",0.3339,0.3381,0.3297,0.3297,82800.0],["1984-07-19",0.3297,0.3423,0.3297,0.3297,334800.0],["1984-07-20",0.3297,0.3381,0.3297,0.3297,104400.0],["1984-07-23",0.3297,0.3381,0.3297,0.3297,115200.0],["1984-07-24",0.3297,0.3381,0.3297,0.3297,61200.0],["1984-07-25",0.3297,0.3381,0.3297,0.3297,28800.0],["1984-07-26",0.3297,0.336,0.3275,0.3275,136800.0],["1984-07-27",0.3275,0.336,0.3275,0.3275,43200.0],["1984-07-30",0.3275,0.336,0.3275,0.3275,72000.0],["1984-07-31",0.3275,0.336,0.3275,0.3275,3600.0],["1984-08-01",0.3381,0.3423,0.3381,0.3381,187200.0],["1984-08-02",0.3402,0.3487,0.3402,0.3402,144000.0],["1984-08-03",0.3592,0.3677,0.3592,0.3592,266400.0],["1984-08-06",0.3635,0.3719,0.3635,0.3635,136800.0],["1984-08-07",0.3635,0.3719,0.3635,0.3635,54000.0],["1984-08-08",0.3635,0.3677,0.3592,0.3592,54000.0],["1984-08-09",0.3592,0.3677,0.3592,0.3592,136800.0],["1984-08-10",0.3677,0.3761,0.3677,0.3677,180000.0],["1984-08-13",0.3677,0.3761,0.3677,0.3677,18000.0],["1984-08-14",0.3677,0.3761,0.3677,0.3677,21600.0],["1984-08-15",0.3677,0.3719,0.3677,0.3677,25200.0],["1984-08-16",0.3677,0.3761,0.3677,0.3677,14400.0],["1984-08-17",0.3677,0.3761,0.3677,0.3677,79200.0],["1984-08-20",0.3677,0.3677,0.3677,0.3677,0.0],["1984-08-21",0.3677,0.3719,0.3592,0.3592,61200.0],["1984-08-22",0.3592,0.3677,0.3592,0.3592,79200.0],["1984-08-23",0.3592,0.3677,0.3592,0.3592,68400.0],["1984-08-24",0.3592,0.3592,0.3592,0.3592,0.0],["1984-08-27",0.3592,0.3677,0.3592,0.3592,72000.0],["1984-08-28",0.3592,0.3677,0.3592,0.3592,43200.0],["1984-08-29",0.3592,0.3592,0.3592,0.3592,0.0],["1984-08-30",0.3592,0.3635,0.3592,0.3592,118800.0],["1984-08-31",0.3592,0.3635,0.3592,0.3592,3600.0],["1984-09-04",0.3592,0.3635,0.3592,0.3592,14400.0],["1984-09-05",0.3592,0.3592,0.3508,0.3508,129600.0],["1984-09-06",0.3592,0.3677,0.3592,0.3592,104400.0],["1984-09-07",0.3592,0.3677,0.3592,0.3592,36000.0],["1984-09-10",0.3592,0.3677,0.3592,0.3592,3600.0],["1984-09-11",0.3592,0.3677,0.3592,0.3592,7200.0],["1984-09-12",0.3592,0.3635,0.355,0.355,0.0],["1984-09-13",0.3592,0.3677,0.3592,0.3592,111600.0],["1984-09-14",0.3592,0.3677,0.3592,0.3592,25200.0],["1984-09-17",0.3592,0.3677,0.3592,0.3592,302400.0],["1984-09-18",0.3592,0.3677,0.3592,0.3592,7200.0],["1984-09-19",0.3592,0.3635,0.3592,0.3592,54000.0],["1984-09-20",0.3592,0.3677,0.3592,0.3592,115200.0],["1984-09-21",0.3592,0.3677,0.3592,0.3592,151200.0],["1984-09-24",0.3592,0.3677,0.3592,0.3592,39600.0],["1984-09-25",0.3592,0.3677,0.3592,0.3592,54000.0],["1984-09-26",0.3592,0.3677,0.3592,0.3592,64800.0],["1984-09-27",0.3592,0.3677,0.3592,0.3592,0.0],["1984-09-28",0.3592,0.3677,0.3592,0.3592,3600.0],["1984-10-01",0.3592,0.3677,0.3592,0.3592,90000.0],["1984-10-02",0.355,0.355,0.3466,0.3466,187200.0],["1984-10-03",0.3466,0.3529,0.3466,0.3466,140400.0],["1984-10-04",0.3466,0.3529,0.3466,0.3466,169200.0],["1984-10-05",0.3466,0.3529,0.3466,0.3466,108000.0],["1984-10-08",0.3466,0.3529,0.3466,0.3466,3600.0],["1984-10-09",0.3466,0.3466,0.3466,0.3466,0.0],["1984-10-10",0.3466,0.3508,0.3444,0.3444,126000.0],["1984-10-11",0.3466,0.3508,0.3466,0.3466,10800.0],["1984-10-12",0.3466,0.3508,0.3466,0.3466,3600.0],["1984-10-15",0.3466,0.3529,0.3466,0.3466,172800.0],["1984-10-16",0.3466,0.3529,0.3466,0.3466,21600.0],["1984-10-17",0.3466,0.3529,0.3466,0.3466,14400.0],["1984-10-18",0.3508,0.3571,0.3508,0.3508,50400.0],["1984-10-19",0.3529,0.3592,0.3529,0.3529,54000.0],["1984-10-22",0.3529,0.3571,0.3529,0.3529,28800.0],["1984-10-23",0.3529,0.3571,0.3529,0.3529,82800.0],["1984-10-24",0.3592,0.3635,0.3592,0.3592,223200.0],["1984-10-25",0.3592,0.3635,0.3571,0.3571,28800.0],["1984-10-26",0.3571,0.3635,0.3571,0.3571,3600.0],["1984-10-29",0.3592,0.3635,0.3592,0.3592,244800.0],["1984-10-30",0.3592,0.3635,0.3592,0.3592,36000.0],["1984-10-31",0.3635,0.3698,0.3635,0.3635,79200.0],["1984-11-01",0.3656,0.3698,0.3656,0.3656,28800.0],["1984-11-02",0.3635,0.3635,0.3571,0.3571,147600.0],["1984-11-05",0.3571,0.3635,0.3571,0.3571,39600.0],["1984-11-06",0.3571,0.3592,0.3571,0.3571,216000.0],["1984-11-07",0.3571,0.3614,0.355,0.355,14400.0],["1984-11-08",0.355,0.3614,0.355,0.355,46800.0],["1984-11-09",0.355,0.3614,0.355,0.355,57600.0],["1984-11-12",0.355,0.3614,0.355,0.355,10800.0],["1984-11-13",0.355,0.3614,0.355,0.355,18000.0],["1984-11-14",0.355,0.3614,0.355,0.355,10800.0],["1984-11-15",0.355,0.3592,0.3529,0.3529,154800.0],["1984-11-16",0.3529,0.3529,0.3529,0.3529,0.0],["1984-11-19",0.3529,0.3571,0.3508,0.3508,10800.0],["1984-11-20",0.3508,0.3571,0.3508,0.3508,68400.0],["1984-11-21",0.3508,0.3529,0.3466,0.3466,61200.0],["1984-11-23",0.3466,0.3508,0.3444,0.3444,36000.0],["1984-11-26",0.3444,0.3508,0.3423,0.3423,147600.0],["1984-11-27",0.3423,0.3508,0.3423,0.3423,54000.0],["1984-11-28",0.3423,0.3487,0.3423,0.3423,129600.0],["1984-11-29",0.3423,0.3487,0.3423,0.3423,7200.0],["1984-11-30",0.3423,0.3466,0.3402,0.3402,25200.0],["1984-12-03",0.3402,0.3402,0.3339,0.3339,136800.0],["1984-12-04",0.3381,0.3423,0.3381,0.3381,126000.0],["1984-12-05",0.3381,0.3402,0.336,0.336,82800.0],["1984-12-06",0.3381,0.3423,0.3381,0.3381,68400.0],["1984-12-07",0.3402,0.3466,0.3402,0.3402,36000.0],["1984-12-10",0.3487,0.355,0.3487,0.3487,151200.0],["1984-12-11",0.3487,0.355,0.3487,0.3487,72000.0],["1984-12-12",0.3487,0.3571,0.3487,0.3487,14400.0],["1984-12-13",0.3508,0.3571,0.3508,0.3508,10800.0],["1984-12-14",0.3508,0.3571,0.3508,0.3508,129600.0],["1984-12-17",0.3508,0.3592,0.3508,0.3508,21600.0],["1984-12-18",0.3529,0.3592,0.3529,0.3529,169200.0],["1984-12-19",0.3529,0.3614,0.3529,0.3529,90000.0],["1984-12-20",0.3529,0.3592,0.3529,0.3529,136800.0],["1984-12-21",0.3529,0.3592,0.3529,0.3529,154800.0],["1984-12-24",0.355,0.3614,0.355,0.355,129600.0],["1984-12-26",0.355,0.3614,0.355,0.355,7200.0],["1984-12-27",0.3592,0.3677,0.3592,0.3592,273600.0],["1984-12-28",0.3677,0.374,0.3677,0.3677,147600.0],["1984-12-31",0.3719,0.3783,0.3719,0.3719,165600.0],["1985-01-02",0.3719,0.3719,0.3677,0.3677,129600.0],["1985-01-03",0.3719,0.3761,0.3719,0.3719,219600.0],["1985-01-04",0.374,0.3783,0.374,0.374,122400.0],["1985-01-07",0.374,0.3804,0.374,0.374,93600.0],["1985-01-08",0.374,0.3825,0.374,0.374,14400.0],["1985-01-09",0.3761,0.3825,0.3761,0.3761,104400.0],["1985-01-10",0.3761,0.3761,0.374,0.374,522000.0],["1985-01-11",0.3761,0.3783,0.3761,0.3761,255600.0],["1985-01-14",0.3761,0.3783,0.3761,0.3761,72000.0],["1985-01-15",0.3783,0.3825,0.3783,0.3783,169200.0],["1985-01-16",0.3783,0.3846,0.3783,0.3783,97200.0],["1985-01-17",0.3783,0.3846,0.3783,0.3783,100800.0],["1985-01-18",0.3783,0.3846,0.3783,0.3783,3600.0],["1985-01-21",0.3783,0.3783,0.3783,0.3783,0.0],["1985-01-22",0.3804,0.3867,0.3804,0.3804,234000.0],["1985-01-23",0.3804,0.3804,0.3783,0.3783,75600.0],["1985-01-24",0.3783,0.3804,0.3783,0.3783,50400.0],["1985-01-25",0.3783,0.3804,0.3783,0.3783,39600.0],["1985-01-28",0.3719,0.3719,0.3698,0.3698,352800.0],["1985-01-29",0.3698,0.3719,0.3677,0.3677,32400.0],["1985-01-30",0.3677,0.3698,0.3677,0.3677,126000.0],["1985-01-31",0.3677,0.374,0.3677,0.3677,162000.0],["1985-02-01",0.3698,0.374,0.3698,0.3698,108000.0],["1985-02-04",0.3698,0.374,0.3698,0.3698,7200.0],["1985-02-05",0.3698,0.374,0.3656,0.3656,75600.0],["1985-02-06",0.3656,0.3719,0.3656,0.3656,36000.0],["1985-02-07",0.3656,0.3656,0.3592,0.3592,118800.0],["1985-02-08",0.3592,0.3592,0.3571,0.3571,61200.0],["1985-02-11",0.3571,0.3592,0.355,0.355,349200.0],["1985-02-12",0.3592,0.3677,0.3592,0.3592,669600.0],["1985-02-13",0.3656,0.3719,0.3656,0.3656,118800.0],["1985-02-14",0.3656,0.3698,0.3656,0.3656,28800.0],["1985-02-15",0.3656,0.3677,0.3592,0.3592,54000.0],["1985-02-19",0.3592,0.3614,0.355,0.355,165600.0],["1985-02-20",0.355,0.3571,0.3487,0.3487,64800.0],["1985-02-21",0.3487,0.355,0.3487,0.3487,68400.0],["1985-02-22",0.3592,0.3635,0.3592,0.3592,270000.0],["1985-02-25",0.3592,0.3656,0.3592,0.3592,129600.0],["1985-02-26",0.3614,0.3677,0.3614,0.3614,133200.0],["1985-02-27",0.3614,0.3677,0.3614,0.3614,136800.0],["1985-02-28",0.3614,0.3656,0.3614,0.3614,57600.0],["1985-03-01",0.3614,0.3656,0.3592,0.3592,104400.0],["1985-03-04",0.3592,0.3656,0.3592,0.3592,10800.0],["1985-03-05",0.3592,0.3656,0.3592,0.3592,21600.0],["1985-03-06",0.3592,0.3614,0.355,0.355,100800.0],["1985-03-07",0.355,0.355,0.3487,0.3487,302400.0],["1985-03-08",0.3487,0.355,0.3487,0.3487,3600.0],["1985-03-11",0.3487,0.3487,0.3487,0.3487,0.0],["1985-03-12",0.3487,0.355,0.3487,0.3487,126000.0],["1985-03-13",0.3487,0.355,0.3487,0.3487,309600.0],["1985-03-14",0.3487,0.3529,0.3444,0.3444,165600.0],["1985-03-15",0.3444,0.3508,0.3444,0.3444,57600.0],["1985-03-18",0.3444,0.3508,0.3444,0.3444,14400.0],["1985-03-19",0.3444,0.3508,0.3444,0.3444,7200.0],["1985-03-20",0.3444,0.3466,0.3444,0.3444,144000.0],["1985-03-21",0.3444,0.3508,0.3423,0.3423,205200.0],["1985-03-22",0.3444,0.3487,0.3444,0.3444,93600.0],["1985-03-25",0.3444,0.3487,0.3444,0.3444,54000.0],["1985-03-26",0.3444,0.3487,0.3444,0.3444,118800.0],["1985-03-27",0.3466,0.3529,0.3466,0.3466,165600.0],["1985-03-28",0.3487,0.3529,0.3487,0.3487,75600.0],["1985-03-29",0.3487,0.355,0.3487,0.3487,75600.0],["1985-04-01",0.3487,0.3529,0.3487,0.3487,36000.0],["1985-04-02",0.3487,0.3529,0.3487,0.3487,90000.0],["1985-04-03",0.3444,0.3444,0.3423,0.3423,136800.0],["1985-04-04",0.3423,0.3444,0.3423,0.3423,180000.0],["1985-04-08",0.3423,0.3423,0.3423,0.3423,0.0],["1985-04-09",0.3402,0.3402,0.3339,0.3339,25200.0],["1985-04-10",0.336,0.3423,0.336,0.336,241200.0],["1985-04-11",0.336,0.3402,0.3339,0.3339,46800.0],["1985-04-12",0.3339,0.3402,0.3339,0.3339,79200.0],["1985-04-15",0.3339,0.3339,0.3339,0.3339,0.0],["1985-04-16",0.3339,0.3339,0.3275,0.3275,154800.0],["1985-04-17",0.3275,0.3339,0.3275,0.3275,1310400.0],["1985-04-18",0.3275,0.3275,0.3275,0.3275,61200.0],["1985-04-19",0.3297,0.3339,0.3297,0.3339,43200.0],["1985-04-22",0.3275,0.3275,0.317,0.3191,104400.0],["1985-04-23",0.317,0.317,0.3127,0.317,212400.0],["1985-04-24",0.317,0.3191,0.3149,0.317,363600.0],["1985-04-25",0.3127,0.3127,0.3106,0.3106,144000.0],["1985-04-26",0.3106,0.3106,0.3106,0.3106,43200.0],["1985-04-29",0.3106,0.3106,0.2958,0.2958,133200.0],["1985-04-30",0.2958,0.3001,0.2937,0.3001,118800.0],["1985-05-01",0.298,0.298,0.2937,0.298,90000.0],["1985-05-02",0.298,0.298,0.2958,0.298,115200.0],["1985-05-03",0.298,0.298,0.2937,0.2958,122400.0],["1985-05-06",0.3001,0.3064,0.3001,0.3064,234000.0],["1985-05-07",0.3064,0.3106,0.3064,0.3085,100800.0],["1985-05-08",0.3127,0.3212,0.3127,0.3127,414000.0],["1985-05-09",0.3149,0.3233,0.3149,0.3233,302400.0],["1985-05-10",0.3275,0.3275,0.3275,0.3275,10800.0],["1985-05-13",0.3212,0.3212,0.3212,0.3212,28800.0],["1985-05-14",0.3212,0.3275,0.3212,0.3233,86400.0],["1985-05-15",0.3233,0.3254,0.3233,0.3233,57600.0],["1985-05-16",0.3233,0.3233,0.3191,0.3191,151200.0],["1985-05-17",0.3191,0.3191,0.3191,0.3191,25200.0],["1985-05-20",0.3191,0.3191,0.3191,0.3191,36000.0],["1985-05-21",0.317,0.317,0.3127,0.3149,82800.0],["1985-05-22",0.3127,0.3127,0.3127,0.3127,10800.0],["1985-05-23",0.3127,0.3149,0.3127,0.3149,82800.0],["1985-05-24",0.3127,0.3127,0.3106,0.3106,82800.0],["1985-05-28",0.3106,0.3127,0.3085,0.3085,54000.0],["1985-05-29",0.3085,0.3127,0.3085,0.3085,36000.0],["1985-05-30",0.3085,0.3127,0.3085,0.3085,28800.0],["1985-05-31",0.3085,0.3085,0.3064,0.3085,118800.0],["1985-06-03",0.3085,0.3085,0.3085,0.3085,0.0],["1985-06-04",0.3085,0.3085,0.3085,0.3085,0.0],["1985-06-05",0.3085,0.3127,0.3085,0.3085,129600.0],["1985-06-06",0.3085,0.3085,0.3085,0.3085,28800.0],["1985-06-07",0.3085,0.3085,0.3085,0.3085,50400.0],["1985-06-10",0.3043,0.3043,0.298,0.298,136800.0],["1985-06-11",0.298,0.298,0.298,0.298,0.0],["1985-06-12",0.298,0.3022,0.298,0.3022,36000.0],["1985-06-13",0.3001,0.3001,0.298,0.3001,144000.0],["1985-06-14",0.3001,0.3001,0.3001,0.3001,0.0],["1985-06-17",0.3001,0.3001,0.298,0.298,342000.0],["1985-06-18",0.3001,0.3022,0.3001,0.3001,363600.0],["1985-06-19",0.3001,0.3001,0.3001,0.3001,0.0],["1985-06-20",0.3001,0.3001,0.3001,0.3001,57600.0],["1985-06-21",0.3001,0.3022,0.3001,0.3001,82800.0],["1985-06-24",0.3001,0.3043,0.3001,0.3022,140400.0],["1985-06-25",0.3022,0.3022,0.298,0.3022,370800.0],["1985-06-26",0.3022,0.3043,0.3022,0.3043,936000.0],["1985-06-27",0.3022,0.3022,0.3022,0.3022,72000.0],["1985-06-28",0.3022,0.3022,0.3022,0.3022,14400.0],["1985-07-01",0.3022,0.3022,0.3022,0.3022,0.0],["1985-07-02",0.3022,0.3022,0.3022,0.3022,61200.0],["1985-07-03",0.3022,0.3043,0.3022,0.3043,64800.0],["1985-07-05",0.3043,0.3064,0.3001,0.3001,226800.0],["1985-07-08",0.3001,0.3001,0.3001,0.3001,14400.0],["1985-07-09",0.3043,0.3043,0.3043,0.3043,180000.0],["1985-07-10",0.3043,0.3043,0.3022,0.3022,288000.0],["1985-07-11",0.3022,0.3022,0.3022,0.3022,0.0],["1985-07-12",0.3022,0.3064,0.3022,0.3022,28800.0],["1985-07-15",0.3022,0.3064,0.3022,0.3064,50400.0],["1985-07-16",0.3022,0.3022,0.3022,0.3022,61200.0],["1985-07-17",0.3022,0.3022,0.3022,0.3022,0.0],["1985-07-18",0.3043,0.3043,0.3043,0.3043,108000.0],["1985-07-19",0.3064,0.3064,0.3064,0.3064,3600.0],["1985-07-22",0.3064,0.3064,0.3064,0.3064,14400.0],["1985-07-23",0.3064,0.3064,0.3064,0.3064,0.0],["1985-07-24",0.3064,0.3064,0.3064,0.3064,0.0],["1985-07-25",0.3064,0.3064,0.3064,0.3064,3600.0],["1985-07-26",0.3043,0.3043,0.3043,0.3043,43200.0],["1985-07-29",0.3064,0.3064,0.3064,0.3064,10800.0],["1985-07-30",0.3064,0.3064,0.3064,0.3064,7200.0],["1985-07-31",0.3064,0.3085,0.3043,0.3064,183600.0],["1985-08-01",0.3064,0.3064,0.3064,0.3064,54000.0],["1985-08-02",0.3043,0.3043,0.3043,0.3043,108000.0],["1985-08-05",0.3043,0.3064,0.3043,0.3064,212400.0],["1985-08-06",0.3064,0.3064,0.3043,0.3064,504000.0],["1985-08-07",0.3064,0.3064,0.3064,0.3064,0.0],["1985-08-08",0.3064,0.3064,0.3064,0.3064,0.0],["1985-08-09",0.3064,0.3106,0.3064,0.3064,108000.0],["1985-08-12",0.3127,0.317,0.3127,0.317,248400.0],["1985-08-13",0.317,0.3212,0.317,0.317,68400.0],["1985-08-14",0.3212,0.3275,0.3212,0.3275,104400.0],["1985-08-15",0.3297,0.3318,0.3297,0.3297,97200.0],["1985-08-16",0.3297,0.3297,0.3297,0.3297,129600.0],["1985-08-19",0.3297,0.3318,0.3275,0.3275,28800.0],["1985-08-20",0.3275,0.3275,0.3275,0.3275,0.0],["1985-08-21",0.3275,0.3275,0.3275,0.3275,28800.0],["1985-08-22",0.3275,0.3297,0.3233,0.3233,151200.0],["1985-08-23",0.3233,0.3233,0.3233,0.3233,0.0],["1985-08-26",0.3233,0.3233,0.3233,0.3233,57600.0],["1985-08-27",0.3212,0.3212,0.3212,0.3212,10800.0],["1985-08-28",0.3212,0.3212,0.3191,0.3191,64800.0],["1985-08-29",0.3191,0.3191,0.3149,0.3149,36000.0],["1985-08-30",0.3149,0.3212,0.3149,0.3212,500400.0],["1985-09-03",0.3254,0.3254,0.3254,0.3254,36000.0],["1985-09-04",0.3254,0.3275,0.3212,0.3275,50400.0],["1985-09-05",0.3275,0.3275,0.3275,0.3275,0.0],["1985-09-06",0.3275,0.3381,0.3233,0.3381,360000.0],["1985-09-09",0.3381,0.3381,0.3381,0.3381,0.0],["1985-09-10",0.3381,0.3381,0.3381,0.3381,0.0],["1985-09-11",0.336,0.336,0.3339,0.3339,54000.0],["1985-09-12",0.3339,0.3339,0.3339,0.3339,61200.0],["1985-09-13",0.3339,0.3339,0.3339,0.3339,36000.0],["1985-09-16",0.3339,0.3339,0.3275,0.3275,21600.0],["1985-09-17",0.3275,0.3275,0.3275,0.3275,28800.0],["1985-09-18",0.3275,0.3275,0.3233,0.3233,68400.0],["1985-09-19",0.3233,0.3254,0.3212,0.3212,162000.0],["1985-09-20",0.3212,0.3212,0.3191,0.3191,54000.0],["1985-09-23",0.3191,0.3191,0.3191,0.3191,0.0],["1985-09-24",0.3191,0.3191,0.3191,0.3191,0.0],["1985-09-25",0.3191,0.3191,0.317,0.3191,18000.0],["1985-09-26",0.3191,0.3191,0.3191,0.3191,0.0],["1985-09-30",0.3212,0.3212,0.3212,0.3212,111600.0],["1985-10-01",0.3212,0.3212,0.3212,0.3212,18000.0],["1985-10-02",0.3212,0.3212,0.317,0.3191,126000.0],["1985-10-03",0.3191,0.3191,0.3191,0.3191,0.0],["1985-10-04",0.317,0.317,0.317,0.317,111600.0],["1985-10-07",0.317,0.317,0.317,0.317,0.0],["1985-10-08",0.317,0.317,0.317,0.317,0.0],["1985-10-09",0.317,0.317,0.317,0.317,0.0],["1985-10-10",0.3149,0.3149,0.3149,0.3149,18000.0],["1985-10-11",0.3191,0.3191,0.3191,0.3191,36000.0],["1985-10-14",0.3191,0.3191,0.317,0.317,64800.0],["1985-10-15",0.317,0.317,0.317,0.317,0.0],["1985-10-16",0.317,0.317,0.3149,0.317,309600.0],["1985-10-17",0.3191,0.3254,0.3191,0.3233,453600.0],["1985-10-18",0.3254,0.3297,0.3254,0.3297,64800.0],["1985-10-21",0.3254,0.3254,0.3254,0.3254,7200.0],["1985-10-22",0.3275,0.3339,0.3275,0.3339,234000.0],["1985-10-23",0.3339,0.3423,0.3275,0.3402,529200.0],["1985-10-24",0.3423,0.3487,0.3423,0.3423,252000.0],["1985-10-25",0.3423,0.3423,0.3402,0.3402,144000.0],["1985-10-28",0.3402,0.3402,0.3402,0.3402,43200.0],["1985-10-29",0.3402,0.3402,0.3381,0.3402,212400.0],["1985-10-30",0.336,0.336,0.336,0.336,97200.0],["1985-10-31",0.336,0.336,0.3318,0.3318,183600.0],["1985-11-01",0.3275,0.3275,0.3275,0.3275,36000.0],["1985-11-04",0.3254,0.3254,0.3254,0.3254,7200.0],["1985-11-05",0.3254,0.3297,0.3254,0.3254,82800.0],["1985-11-06",0.3254,0.3254,0.3254,0.3254,0.0],["1985-11-07",0.3254,0.3275,0.3254,0.3254,169200.0],["1985-11-08",0.3254,0.3254,0.3254,0.3254,741600.0],["1985-11-11",0.3254,0.3254,0.3254,0.3254,0.0],["1985-11-12",0.3254,0.3254,0.3212,0.3233,1198800.0],["1985-11-13",0.3233,0.3254,0.3233,0.3254,50400.0],["1985-11-14",0.3254,0.3297,0.3254,0.3254,122400.0],["1985-11-15",0.3254,0.3297,0.3254,0.3297,345600.0],["1985-11-18",0.3297,0.3297,0.3254,0.3254,79200.0],["1985-11-19",0.3254,0.3297,0.3254,0.3254,133200.0],["1985-11-20",0.3254,0.3275,0.3254,0.3275,241200.0],["1985-11-21",0.3275,0.3275,0.3254,0.3275,32400.0],["1985-11-22",0.3275,0.3275,0.3254,0.3254,75600.0],["1985-11-25",0.3254,0.3254,0.3254,0.3254,36000.0],["1985-11-26",0.3254,0.3254,0.3254,0.3254,0.0],["1985-11-27",0.3297,0.3297,0.3297,0.3297,25200.0],["1985-11-29",0.3254,0.3254,0.3254,0.3254,25200.0],["1985-12-02",0.3254,0.3275,0.3233,0.3275,432000.0],["1985-12-03",0.3254,0.3254,0.3233,0.3233,100800.0],["1985-12-04",0.3275,0.3275,0.3275,0.3275,3600.0],["1985-12-05",0.3275,0.3275,0.3275,0.3275,0.0],["1985-12-06",0.3212,0.3212,0.3212,0.3212,111600.0],["1985-12-09",0.3212,0.3233,0.3212,0.3233,104400.0],["1985-12-10",0.3233,0.3254,0.3212,0.3254,450000.0],["1985-12-11",0.3212,0.3212,0.3191,0.3191,90000.0],["1985-12-12",0.3191,0.3233,0.3191,0.3233,36000.0],["1985-12-13",0.3233,0.3233,0.3233,0.3233,18000.0],["1985-12-16",0.3233,0.3233,0.3233,0.3233,0.0],["1985-12-17",0.317,0.317,0.317,0.317,3600.0],["1985-12-18",0.317,0.3191,0.317,0.317,342000.0],["1985-12-19",0.3212,0.3212,0.3212,0.3212,14400.0],["1985-12-20",0.3212,0.3212,0.3149,0.3212,86400.0],["1985-12-23",0.3212,0.3212,0.3149,0.3149,111600.0],["1985-12-24",0.3149,0.3149,0.3149,0.3149,0.0],["1985-12-26",0.317,0.317,0.317,0.317,108000.0],["1985-12-27",0.317,0.3212,0.3085,0.3085,2098800.0],["1985-12-30",0.3085,0.3085,0.3085,0.3085,1080000.0],["1985-12-31",0.3149,0.3212,0.3149,0.3212,43200.0],["1986-01-02",0.3212,0.3233,0.3212,0.3212,262800.0],["1986-01-03",0.3212,0.3212,0.3212,0.3212,0.0],["1986-01-06",0.317,0.317,0.317,0.317,36000.0],["1986-01-07",0.317,0.317,0.317,0.317,108000.0],["1986-01-08",0.3212,0.3212,0.3212,0.3212,18000.0],["1986-01-09",0.3127,0.3127,0.3106,0.3127,72000.0],["1986-01-10",0.3127,0.3127,0.3085,0.3127,108000.0],["1986-01-13",0.3106,0.3106,0.3106,0.3106,3600.0],["1986-01-14",0.3106,0.3106,0.3085,0.3085,25200.0],["1986-01-15",0.3085,0.3106,0.3085,0.3085,172800.0],["1986-01-16",0.3085,0.3085,0.3064,0.3064,108000.0],["1986-01-17",0.3064,0.3106,0.3064,0.3064,122400.0],["1986-01-20",0.3064,0.3085,0.3022,0.3022,1224000.0],["1986-01-21",0.3022,0.3043,0.298,0.298,100800.0],["1986-01-22",0.298,0.298,0.298,0.298,122400.0],["1986-01-23",0.298,0.3022,0.2958,0.3022,36000.0],["1986-01-24",0.3022,0.3022,0.2958,0.3022,57600.0],["1986-01-27",0.2937,0.2937,0.2937,0.2937,14400.0],["1986-01-28",0.2937,0.2937,0.2937,0.2937,0.0],["1986-01-29",0.2958,0.2958,0.2958,0.2958,57600.0],["1986-01-30",0.2958,0.3022,0.2958,0.2958,129600.0],["1986-01-31",0.2958,0.2958,0.2958,0.2958,64800.0],["1986-02-03",0.298,0.298,0.298,0.298,28800.0],["1986-02-04",0.298,0.298,0.298,0.298,14400.0],["1986-02-05",0.298,0.298,0.298,0.298,0.0],["1986-02-06",0.298,0.298,0.298,0.298,7200.0],["1986-02-07",0.298,0.3001,0.2937,0.2937,331200.0],["1986-02-10",0.2937,0.2937,0.2937,0.2937,18000.0],["1986-02-11",0.2937,0.2937,0.2916,0.2916,72000.0],["1986-02-12",0.2958,0.2958,0.2958,0.2958,90000.0],["1986-02-13",0.2958,0.298,0.2937,0.298,561600.0],["1986-02-14",0.298,0.298,0.298,0.298,0.0],["1986-02-18",0.2937,0.2937,0.2937,0.2937,21600.0],["1986-02-19",0.2937,0.2937,0.2937,0.2937,154800.0],["1986-02-20",0.2937,0.2937,0.2937,0.2937,108000.0],["1986-02-21",0.2937,0.2937,0.2916,0.2916,468000.0],["1986-02-24",0.2916,0.2916,0.2916,0.2916,46800.0],["1986-02-25",0.2916,0.2916,0.2916,0.2916,14400.0],["1986-02-26",0.2916,0.2958,0.2916,0.2958,97200.0],["1986-02-27",0.2958,0.3001,0.2916,0.3001,205200.0],["1986-02-28",0.3001,0.3001,0.2937,0.298,100800.0],["1986-03-03",0.3001,0.3001,0.3001,0.3001,36000.0],["1986-03-04",0.2958,0.2958,0.2958,0.2958,39600.0],["1986-03-05",0.2958,0.2958,0.2958,0.2958,104400.0],["1986-03-06",0.2916,0.2916,0.2895,0.2916,1800000.0],["1986-03-07",0.2937,0.3043,0.2937,0.3022,1620000.0],["1986-03-10",0.3022,0.3022,0.2958,0.3022,165600.0],["1986-03-11",0.3043,0.3212,0.3043,0.3212,439200.0],["1986-03-12",0.3212,0.3212,0.3149,0.3212,540000.0],["1986-03-13",0.3212,0.3233,0.317,0.317,43200.0],["1986-03-14",0.3191,0.3254,0.3191,0.3191,151200.0],["1986-03-17",0.3212,0.3254,0.3212,0.3212,428400.0],["1986-03-18",0.3212,0.3339,0.3212,0.3297,295200.0],["1986-03-19",0.3297,0.3318,0.3233,0.3233,129600.0],["1986-03-20",0.3233,0.3233,0.3191,0.3191,169200.0],["1986-03-21",0.3191,0.3254,0.3127,0.3127,1728000.0],["1986-03-24",0.3127,0.3127,0.3085,0.3085,108000.0],["1986-03-25",0.3085,0.3085,0.3085,0.3085,3600.0],["1986-03-26",0.3085,0.3127,0.3085,0.3085,4539600.0],["1986-03-27",0.3127,0.3149,0.3127,0.3127,118800.0],["1986-03-31",0.3127,0.3149,0.3127,0.3127,561600.0],["1986-04-01",0.3127,0.3149,0.3085,0.3149,54000.0],["1986-04-02",0.3149,0.3149,0.3085,0.3085,43200.0],["1986-04-03",0.3085,0.3085,0.3085,0.3085,0.0],["1986-04-04",0.3085,0.3149,0.3085,0.3149,61200.0],["1986-04-07",0.3149,0.3149,0.3085,0.3149,57600.0],["1986-04-08",0.317,0.3212,0.317,0.317,104400.0],["1986-04-09",0.317,0.3254,0.317,0.3254,100800.0],["1986-04-10",0.3254,0.3254,0.3212,0.3254,298800.0],["1986-04-11",0.3254,0.3254,0.3191,0.3212,154800.0],["1986-04-14",0.3212,0.3254,0.3191,0.3212,259200.0],["1986-04-15",0.3212,0.3254,0.3191,0.3233,46800.0],["1986-04-16",0.3233,0.3233,0.3191,0.3191,32400.0],["1986-04-17",0.3191,0.3191,0.3191,0.3191,302400.0],["1986-04-18",0.3191,0.3233,0.3191,0.3212,576000.0],["1986-04-21",0.3212,0.3233,0.3191,0.3233,270000.0],["1986-04-22",0.3191,0.3191,0.3149,0.3149,86400.0],["1986-04-23",0.3149,0.3212,0.3127,0.3127,169200.0],["1986-04-24",0.3127,0.3191,0.3127,0.3127,72000.0],["1986-04-25",0.317,0.317,0.317,0.317,10800.0],["1986-04-28",0.317,0.317,0.3127,0.3127,64800.0],["1986-04-29",0.3127,0.317,0.3127,0.317,910800.0],["1986-04-30",0.317,0.317,0.317,0.317,0.0],["1986-05-01",0.317,0.3191,0.3127,0.3191,158400.0],["1986-05-02",0.317,0.317,0.3106,0.3106,154800.0],["1986-05-05",0.3106,0.3127,0.3106,0.3127,370800.0],["1986-05-06",0.3127,0.317,0.3106,0.317,5641200.0],["1986-05-07",0.3149,0.3149,0.3085,0.3085,21600.0],["1986-05-08",0.3106,0.3191,0.3106,0.3106,547200.0],["1986-05-09",0.3106,0.3106,0.3106,0.3106,61200.0],["1986-05-12",0.3106,0.3106,0.3106,0.3106,0.0],["1986-05-13",0.3106,0.3191,0.3106,0.3149,201600.0],["1986-05-14",0.3149,0.3149,0.3106,0.3106,2084400.0],["1986-05-15",0.3106,0.3127,0.3106,0.3127,140400.0],["1986-05-16",0.3127,0.317,0.3127,0.317,154800.0],["1986-05-19",0.3127,0.3127,0.3127,0.3127,86400.0],["1986-05-20",0.3106,0.3106,0.3106,0.3106,10800.0],["1986-05-21",0.3106,0.3106,0.3106,0.3106,0.0],["1986-05-22",0.3106,0.3127,0.3106,0.3127,241200.0],["1986-05-23",0.3127,0.3127,0.3106,0.3127,82800.0],["1986-05-27",0.3127,0.3149,0.3085,0.3106,151200.0],["1986-05-28",0.3106,0.3106,0.3106,0.3106,0.0],["1986-05-29",0.3106,0.3127,0.3106,0.3106,198000.0],["1986-05-30",0.3106,0.3127,0.3106,0.3127,342000.0],["1986-06-02",0.3127,0.3149,0.3106,0.3106,54000.0],["1986-06-03",0.3106,0.3106,0.3106,0.3106,36000.0],["1986-06-04",0.3127,0.317,0.3127,0.317,151200.0],["1986-06-05",0.317,0.317,0.3127,0.317,288000.0],["1986-06-06",0.317,0.3212,0.3127,0.3191,176400.0],["1986-06-09",0.317,0.317,0.3127,0.317,93600.0],["1986-06-10",0.317,0.3212,0.3149,0.3149,136800.0],["1986-06-11",0.3149,0.3149,0.3149,0.3149,93600.0],["1986-06-12",0.3149,0.3191,0.3149,0.3149,201600.0],["1986-06-13",0.3149,0.3149,0.3149,0.3149,7200.0],["1986-06-16",0.3149,0.3149,0.3149,0.3149,64800.0],["1986-06-17",0.3149,0.3149,0.3149,0.3149,0.0],["1986-06-18",0.3191,0.3233,0.3191,0.3233,115200.0],["1986-06-19",0.3191,0.3191,0.3191,0.3191,28800.0],["1986-06-20",0.3191,0.3233,0.3191,0.3191,370800.0],["1986-06-23",0.3212,0.3233,0.3212,0.3212,208800.0],["1986-06-24",0.3212,0.3254,0.3191,0.3212,194400.0],["1986-06-25",0.3233,0.3233,0.3233,0.3233,129600.0],["1986-06-26",0.3191,0.3191,0.3191,0.3191,14400.0],["1986-06-27",0.3191,0.3212,0.3191,0.3212,21600.0],["1986-06-30",0.3212,0.3233,0.3212,0.3233,61200.0],["1986-07-01",0.3233,0.3254,0.3212,0.3212,54000.0],["1986-07-02",0.3212,0.3254,0.3212,0.3212,14400.0],["1986-07-03",0.3212,0.3212,0.3212,0.3212,144000.0],["1986-07-07",0.3212,0.3212,0.3212,0.3212,36000.0],["1986-07-08",0.317,0.317,0.317,0.317,57600.0],["1986-07-09",0.3149,0.3149,0.3149,0.3149,72000.0],["1986-07-10",0.3106,0.3106,0.3106,0.3106,28800.0],["1986-07-11",0.3106,0.3106,0.3106,0.3106,7200.0],["1986-07-14",0.3106,0.3127,0.3106,0.3106,1231200.0],["1986-07-15",0.3106,0.3127,0.3106,0.3127,57600.0],["1986-07-16",0.3127,0.3212,0.3127,0.317,417600.0],["1986-07-17",0.317,0.3297,0.317,0.3297,201600.0],["1986-07-18",0.3297,0.3297,0.3254,0.3297,273600.0],["1986-07-21",0.3297,0.3297,0.3254,0.3297,25200.0],["1986-07-22",0.3297,0.3297,0.3254,0.3254,97200.0],["1986-07-23",0.3254,0.3254,0.3212,0.3212,61200.0],["1986-07-24",0.3254,0.3254,0.3254,0.3254,3600.0],["1986-07-25",0.3254,0.3254,0.3254,0.3254,0.0],["1986-07-28",0.3254,0.3254,0.3254,0.3254,18000.0],["1986-07-29",0.3191,0.3191,0.3191,0.3191,14400.0],["1986-07-30",0.317,0.317,0.317,0.317,28800.0],["1986-07-31",0.317,0.3233,0.3127,0.3127,374400.0],["1986-08-01",0.3149,0.3233,0.3149,0.3233,54000.0],["1986-08-04",0.3233,0.3275,0.3233,0.3275,723600.0],["1986-08-05",0.3275,0.3318,0.3254,0.3297,342000.0],["1986-08-06",0.3318,0.3318,0.3318,0.3318,36000.0],["1986-08-07",0.3318,0.3318,0.3254,0.3297,129600.0],["1986-08-08",0.3318,0.3318,0.3318,0.3318,36000.0],["1986-08-11",0.3318,0.3339,0.3318,0.3318,320400.0],["1986-08-12",0.336,0.336,0.336,0.336,36000.0],["1986-08-13",0.336,0.3423,0.3339,0.3423,396000.0],["1986-08-14",0.3423,0.3466,0.3402,0.3423,126000.0],["1986-08-15",0.3487,0.3614,0.3487,0.3529,262800.0],["1986-08-18",0.3592,0.3719,0.3592,0.3635,180000.0],["1986-08-19",0.3635,0.3635,0.3592,0.3592,61200.0],["1986-08-20",0.3592,0.3635,0.3508,0.3592,334800.0],["1986-08-21",0.3592,0.3677,0.355,0.3677,32400.0],["1986-08-22",0.3677,0.3761,0.3635,0.3719,190800.0],["1986-08-25",0.3761,0.3761,0.3761,0.3761,3600.0],["1986-08-26",0.3761,0.3761,0.3761,0.3761,54000.0],["1986-08-27",0.3719,0.3719,0.3719,0.3719,39600.0],["1986-08-28",0.3761,0.3846,0.3761,0.3761,183600.0],["1986-08-29",0.3888,0.4015,0.3888,0.393,151200.0],["1986-09-02",0.393,0.4015,0.3888,0.393,367200.0],["1986-09-03",0.393,0.4015,0.393,0.393,10800.0],["1986-09-04",0.393,0.4015,0.393,0.4015,126000.0],["1986-09-05",0.393,0.393,0.393,0.393,3600.0],["1986-09-08",0.3846,0.3846,0.3804,0.3804,21600.0],["1986-09-09",0.3846,0.393,0.3846,0.3846,104400.0],["1986-09-10",0.3846,0.3846,0.3846,0.3846,14400.0],["1986-09-11",0.3888,0.3973,0.3888,0.393,331200.0],["1986-09-12",0.393,0.4015,0.393,0.4015,439200.0],["1986-09-15",0.4015,0.4015,0.3973,0.4015,903600.0],["1986-09-16",0.4015,0.4015,0.3973,0.3973,543600.0],["1986-09-17",0.3973,0.41,0.3973,0.4015,370800.0],["1986-09-18",0.4015,0.4015,0.3973,0.3973,417600.0],["1986-09-19",0.3973,0.4015,0.3973,0.3973,108000.0],["1986-09-22",0.3973,0.4015,0.3952,0.4015,2336400.0],["1986-09-23",0.4015,0.4015,0.3973,0.4015,61200.0],["1986-09-24",0.4015,0.4015,0.3973,0.4015,396000.0],["1986-09-25",0.4015,0.4015,0.3973,0.3973,183600.0],["1986-09-26",0.3973,0.41,0.3973,0.3994,748800.0],["1986-09-29",0.3973,0.3973,0.393,0.3952,453600.0],["1986-09-30",0.393,0.393,0.3846,0.3846,432000.0],["1986-10-01",0.3846,0.393,0.3846,0.3888,180000.0],["1986-10-02",0.3846,0.3846,0.3804,0.3804,129600.0],["1986-10-03",0.3804,0.3804,0.3804,0.3804,14400.0],["1986-10-06",0.3804,0.3804,0.3804,0.3804,7200.0],["1986-10-07",0.3804,0.3825,0.3804,0.3804,349200.0],["1986-10-08",0.3761,0.3761,0.3761,0.3761,50400.0],["1986-10-09",0.3761,0.3761,0.3761,0.3761,0.0],["1986-10-10",0.3846,0.3846,0.3846,0.3846,3600.0],["1986-10-13",0.3761,0.3761,0.3761,0.3761,54000.0],["1986-10-14",0.3846,0.3846,0.3846,0.3846,7200.0],["1986-10-15",0.3846,0.3846,0.3846,0.3846,0.0],["1986-10-16",0.3846,0.3846,0.3846,0.3846,0.0],["1986-10-17",0.3846,0.3846,0.3846,0.3846,0.0],["1986-10-20",0.3804,0.3804,0.3719,0.3783,111600.0],["1986-10-21",0.3783,0.3783,0.3783,0.3783,0.0],["1986-10-22",0.3804,0.3804,0.3804,0.3804,18000.0],["1986-10-23",0.3719,0.3719,0.3719,0.3719,14400.0],["1986-10-24",0.3719,0.3804,0.3719,0.3719,133200.0],["1986-10-27",0.3719,0.3719,0.3719,0.3719,79200.0],["1986-10-28",0.374,0.3804,0.374,0.3804,136800.0],["1986-10-29",0.3719,0.3719,0.3719,0.3719,18000.0],["1986-10-30",0.3719,0.3761,0.3719,0.3761,93600.0],["1986-10-31",0.3761,0.3804,0.3719,0.3804,50400.0],["1986-11-03",0.3719,0.3719,0.3719,0.3719,10800.0],["1986-11-04",0.3719,0.3719,0.3719,0.3719,3600.0],["1986-11-05",0.3719,0.3719,0.3719,0.3719,7200.0],["1986-11-06",0.3719,0.3719,0.3677,0.3677,342000.0],["1986-11-07",0.3677,0.3677,0.3677,0.3677,14400.0],["1986-11-10",0.3677,0.3677,0.3677,0.3677,0.0],["1986-11-11",0.3761,0.3761,0.3761,0.3761,3600.0],["1986-11-12",0.3677,0.3677,0.3677,0.3677,36000.0],["1986-11-13",0.3635,0.3635,0.3635,0.3635,43200.0],["1986-11-14",0.3635,0.3698,0.3635,0.3677,46800.0],["1986-11-17",0.3677,0.3719,0.3635,0.3719,46800.0],["1986-11-18",0.3719,0.3719,0.3635,0.3677,108000.0],["1986-11-19",0.3677,0.3761,0.3677,0.3719,97200.0],["1986-11-20",0.3719,0.3804,0.3677,0.3804,320400.0],["1986-11-21",0.3804,0.393,0.374,0.393,230400.0],["1986-11-24",0.3909,0.3909,0.3804,0.3909,424800.0],["1986-11-25",0.3909,0.393,0.3846,0.393,565200.0],["1986-11-26",0.3846,0.3846,0.3846,0.3846,7200.0],["1986-11-28",0.3846,0.3888,0.3846,0.3888,158400.0],["1986-12-01",0.3846,0.3846,0.3846,0.3846,72000.0],["1986-12-02",0.3825,0.3825,0.3761,0.3804,147600.0],["1986-12-03",0.3804,0.3846,0.3761,0.3761,158400.0],["1986-12-04",0.3846,0.3846,0.3846,0.3846,7200.0],["1986-12-05",0.3761,0.3761,0.3761,0.3761,14400.0],["1986-12-08",0.3761,0.3825,0.3761,0.3825,226800.0],["1986-12-09",0.3825,0.3846,0.3761,0.3804,154800.0],["1986-12-10",0.3804,0.3804,0.3804,0.3804,111600.0],["1986-12-11",0.3804,0.3825,0.3761,0.3761,90000.0],["1986-12-12",0.3761,0.3804,0.3719,0.3761,151200.0],["1986-12-15",0.3761,0.3761,0.3719,0.3719,406800.0],["1986-12-16",0.3719,0.3804,0.3719,0.3719,442800.0],["1986-12-17",0.3719,0.3804,0.3719,0.3804,32400.0],["1986-12-18",0.3761,0.3761,0.3719,0.3719,122400.0],["1986-12-19",0.3719,0.3761,0.3719,0.3761,172800.0],["1986-12-22",0.3761,0.3761,0.3719,0.3719,532800.0],["1986-12-23",0.3719,0.3804,0.3719,0.3761,1216800.0],["1986-12-24",0.3761,0.3804,0.3719,0.3719,14400.0],["1986-12-26",0.3719,0.3719,0.3719,0.3719,0.0],["1986-12-29",0.3719,0.3804,0.3719,0.3804,36000.0],["1986-12-30",0.3761,0.3761,0.3719,0.374,367200.0],["1986-12-31",0.374,0.3804,0.3719,0.3761,457200.0],["1987-01-02",0.3783,0.3804,0.3783,0.3783,176400.0],["1987-01-05",0.3783,0.3888,0.3761,0.3804,36000.0],["1987-01-06",0.3846,0.3846,0.3846,0.3846,36000.0],["1987-01-07",0.3846,0.393,0.3846,0.3846,39600.0],["1987-01-08",0.393,0.41,0.393,0.41,241200.0],["1987-01-09",0.3973,0.3973,0.3973,0.3973,7200.0],["1987-01-12",0.3973,0.3973,0.3973,0.3973,0.0],["1987-01-13",0.4015,0.41,0.4015,0.41,36000.0],["1987-01-14",0.4142,0.4184,0.4142,0.4142,136800.0],["1987-01-15",0.4142,0.4395,0.4142,0.4395,147600.0],["1987-01-16",0.4395,0.4395,0.4226,0.4395,111600.0],["1987-01-19",0.4353,0.4353,0.4226,0.4353,7200.0],["1987-01-20",0.4226,0.4226,0.4226,0.4226,39600.0],["1987-01-21",0.4226,0.4564,0.4226,0.4395,306000.0],["1987-01-22",0.4395,0.4501,0.4395,0.448,327600.0],["1987-01-23",0.448,0.4776,0.4438,0.4734,457200.0],["1987-01-26",0.4776,0.4987,0.4776,0.4776,32400.0],["1987-01-27",0.4776,0.4987,0.4734,0.4734,14400.0],["1987-01-28",0.4987,0.4987,0.4987,0.4987,3600.0],["1987-01-29",0.4818,0.4818,0.4734,0.4797,158400.0],["1987-01-30",0.4797,0.4818,0.4649,0.4712,352800.0],["1987-02-02",0.4712,0.4903,0.4649,0.4903,36000.0],["1987-02-03",0.4903,0.4903,0.4649,0.4734,100800.0],["1987-02-04",0.4734,0.4903,0.4734,0.4734,50400.0],["1987-02-05",0.4734,0.4734,0.4734,0.4734,46800.0],["1987-02-06",0.4734,0.4734,0.4734,0.4734,39600.0],["1987-02-09",0.4734,0.4818,0.4734,0.4818,86400.0],["1987-02-10",0.4818,0.486,0.4776,0.4818,187200.0],["1987-02-11",0.4903,0.4903,0.4903,0.4903,7200.0],["1987-02-12",0.4903,0.4903,0.4903,0.4903,14400.0],["1987-02-13",0.4903,0.4987,0.4818,0.4987,262800.0],["1987-02-17",0.4987,0.4987,0.4818,0.4987,111600.0],["1987-02-18",0.4987,0.4987,0.4987,0.4987,0.0],["1987-02-19",0.4987,0.4987,0.4818,0.4987,223200.0],["1987-02-20",0.4987,0.4987,0.4818,0.4987,154800.0],["1987-02-23",0.486,0.486,0.4818,0.486,72000.0],["1987-02-24",0.4945,0.4945,0.4945,0.4945,72000.0],["1987-02-25",0.4945,0.4945,0.4945,0.4945,0.0],["1987-02-26",0.4903,0.4903,0.4903,0.4903,270000.0],["1987-02-27",0.4903,0.4903,0.4903,0.4903,0.0],["1987-03-02",0.4903,0.4987,0.4818,0.4818,28800.0],["1987-03-03",0.4818,0.4818,0.4818,0.4818,0.0],["1987-03-04",0.4818,0.4818,0.4818,0.4818,0.0],["1987-03-05",0.4818,0.4987,0.4818,0.4818,309600.0],["1987-03-06",0.4818,0.4818,0.4818,0.4818,0.0],["1987-03-09",0.4818,0.4987,0.4818,0.4903,36000.0],["1987-03-10",0.4903,0.4903,0.4903,0.4903,0.0],["1987-03-11",0.4903,0.4903,0.4818,0.4903,100800.0],["1987-03-12",0.4903,0.4903,0.4903,0.4903,0.0],["1987-03-13",0.4903,0.4903,0.4734,0.4903,216000.0],["1987-03-16",0.486,0.486,0.4818,0.4818,313200.0],["1987-03-17",0.4818,0.4818,0.4818,0.4818,79200.0],["1987-03-18",0.4839,0.4903,0.4839,0.4903,122400.0],["1987-03-19",0.4903,0.4987,0.4818,0.4987,21600.0],["1987-03-20",0.4903,0.4903,0.4818,0.4818,10800.0],["1987-03-23",0.4818,0.4818,0.4818,0.4818,0.0],["1987-03-24",0.4881,0.4881,0.4881,0.4881,72000.0],["1987-03-25",0.4881,0.5072,0.4818,0.4945,140400.0],["1987-03-26",0.4945,0.4945,0.4945,0.4945,0.0],["1987-03-27",0.4903,0.4903,0.4903,0.4903,10800.0],["1987-03-30",0.4903,0.4903,0.4903,0.4903,0.0],["1987-03-31",0.4903,0.4903,0.4818,0.4903,118800.0],["1987-04-01",0.4903,0.5072,0.4903,0.4903,21600.0],["1987-04-02",0.4903,0.4903,0.4818,0.4818,43200.0],["1987-04-03",0.4818,0.4987,0.4818,0.4881,36000.0],["1987-04-06",0.4881,0.4987,0.4818,0.4987,1054800.0],["1987-04-07",0.4987,0.4987,0.4818,0.4903,68400.0],["1987-04-08",0.4903,0.4987,0.4881,0.4987,46800.0],["1987-04-09",0.4903,0.4903,0.4818,0.4818,50400.0],["1987-04-10",0.4818,0.4987,0.4818,0.4987,14400.0],["1987-04-13",0.4987,0.4987,0.4987,0.4987,7200.0],["1987-04-14",0.4987,0.4987,0.4818,0.4903,460800.0],["1987-04-15",0.4903,0.5072,0.4903,0.4987,108000.0],["1987-04-16",0.4987,0.5325,0.4987,0.5325,104400.0],["1987-04-20",0.5325,0.5325,0.5325,0.5325,0.0],["1987-04-21",0.5198,0.5198,0.5198,0.5198,36000.0],["1987-04-22",0.5241,0.5579,0.5241,0.5579,172800.0],["1987-04-23",0.5579,0.5663,0.5452,0.5663,54000.0],["1987-04-24",0.5663,0.5663,0.5663,0.5663,36000.0],["1987-04-27",0.5689,0.5859,0.5689,0.5731,154800.0],["1987-04-28",0.5731,0.5943,0.5689,0.5943,50400.0],["1987-04-29",0.5943,0.6198,0.5943,0.5986,43200.0],["1987-04-30",0.6198,0.7217,0.6198,0.7217,262800.0],["1987-05-01",0.7217,0.7811,0.7132,0.7132,262800.0],["1987-05-04",0.7132,0.7387,0.6962,0.7132,79200.0],["1987-05-05",0.7047,0.7047,0.6962,0.7047,111600.0],["1987-05-06",0.7047,0.709,0.6962,0.709,172800.0],["1987-05-07",0.709,0.7302,0.6962,0.7217,64800.0],["1987-05-08",0.7217,0.7217,0.7217,0.7217,3600.0],["1987-05-11",0.7302,0.7811,0.7302,0.7387,158400.0],["1987-05-12",0.7387,0.7387,0.7387,0.7387,3600.0],["1987-05-13",0.7811,0.7896,0.7811,0.7896,28800.0],["1987-05-14",0.7896,0.8236,0.7727,0.8236,579600.0],["1987-05-15",0.8236,0.8321,0.7896,0.8236,111600.0],["1987-05-18",0.7811,0.7811,0.7811,0.7811,14400.0],["1987-05-19",0.7811,0.8236,0.7811,0.8194,54000.0],["1987-05-20",0.8194,0.8236,0.7727,0.8151,126000.0],["1987-05-21",0.8024,0.8024,0.7981,0.7981,133200.0],["1987-05-22",0.7981,0.8278,0.7896,0.7896,216000.0],["1987-05-26",0.7896,0.7939,0.7557,0.7939,68400.0],["1987-05-27",0.7939,0.7981,0.7557,0.7981,104400.0],["1987-05-28",0.7896,0.7896,0.7642,0.7896,75600.0],["1987-05-29",0.7896,0.7939,0.7811,0.7896,118800.0],["1987-06-01",0.7896,0.7981,0.7769,0.7981,36000.0],["1987-06-02",0.7896,0.7896,0.7727,0.7769,270000.0],["1987-06-03",0.7769,0.7896,0.7727,0.7727,28800.0],["1987-06-04",0.7981,0.8066,0.7981,0.8066,7200.0],["1987-06-05",0.7727,0.7727,0.7727,0.7727,43200.0],["1987-06-08",0.7727,0.7811,0.7684,0.7684,54000.0],["1987-06-09",0.7684,0.7727,0.7557,0.7663,489600.0],["1987-06-10",0.7557,0.7557,0.7472,0.7557,75600.0],["1987-06-11",0.7557,0.7811,0.7387,0.7811,1087200.0],["1987-06-12",0.7727,0.7727,0.7387,0.7727,90000.0],["1987-06-15",0.7727,0.7727,0.7599,0.7727,118800.0],["1987-06-16",0.7727,0.7727,0.7472,0.7472,93600.0],["1987-06-17",0.762,0.7854,0.762,0.7769,608400.0],["1987-06-18",0.7769,0.7769,0.7769,0.7769,0.0],["1987-06-19",0.7769,0.7769,0.7769,0.7769,0.0],["1987-06-22",0.8151,0.8151,0.8151,0.8151,36000.0],["1987-06-23",0.8151,0.8236,0.7981,0.8236,518400.0],["1987-06-24",0.8236,0.8321,0.7981,0.8321,46800.0],["1987-06-25",0.8321,0.8321,0.8321,0.8321,18000.0],["1987-06-26",0.8321,0.8406,0.7981,0.8406,57600.0],["1987-06-29",0.8491,0.8491,0.8491,0.8491,10800.0],["1987-06-30",0.8491,0.8491,0.8066,0.8321,104400.0],["1987-07-01",0.8491,0.8576,0.8491,0.8491,28800.0],["1987-07-02",0.8491,0.8661,0.8491,0.8661,57600.0],["1987-07-06",0.917,0.917,0.8491,0.917,46800.0],["1987-07-07",0.917,0.9679,0.917,0.9679,176400.0],["1987-07-08",0.9679,0.9849,0.917,0.951,138600.0],["1987-07-09",0.951,0.9849,0.917,0.917,34200.0],["1987-07-10",0.917,0.9679,0.917,0.9212,55800.0],["1987-07-13",0.9212,0.934,0.883,0.934,90000.0],["1987-07-14",0.917,0.917,0.9,0.9,27000.0],["1987-07-15",0.9,0.951,0.9,0.917,75600.0],["1987-07-16",0.917,0.9425,0.9,0.917,831600.0],["1987-07-17",0.917,0.9425,0.9,0.9,30600.0],["1987-07-20",0.9,0.9255,0.9,0.917,180000.0],["1987-07-21",0.8915,0.8915,0.8745,0.883,291600.0],["1987-07-22",0.883,0.917,0.883,0.917,127800.0],["1987-07-23",0.934,0.934,0.934,0.934,9000.0],["1987-07-24",0.9255,0.9255,0.9,0.9255,163800.0],["1987-07-27",0.9255,0.934,0.917,0.917,237600.0],["1987-07-28",0.917,0.934,0.9128,0.934,203400.0],["1987-07-29",0.934,0.9849,0.9297,0.9679,180000.0],["1987-07-30",0.9679,1.0019,0.8661,0.917,907200.0],["1987-07-31",0.917,0.934,0.9085,0.9255,961200.0],["1987-08-03",0.9255,0.9255,0.917,0.917,199800.0],["1987-08-04",0.934,0.9849,0.934,0.9679,1279800.0],["1987-08-05",0.9594,0.9594,0.934,0.9594,219600.0],["1987-08-06",0.9594,0.9594,0.9425,0.9425,126000.0],["1987-08-07",0.9594,0.9594,0.9594,0.9594,18000.0],["1987-08-10",0.9594,0.9594,0.9425,0.951,156600.0],["1987-08-11",0.951,0.9594,0.934,0.951,676800.0],["1987-08-12",0.951,0.9679,0.9425,0.951,248400.0],["1987-08-13",0.9679,0.9679,0.9679,0.9679,21600.0],["1987-08-14",0.9679,1.0019,0.951,0.9934,417600.0],["1987-08-17",0.9934,1.0019,0.9849,1.0019,73800.0],["1987-08-18",1.0019,1.0019,0.9764,0.9764,113400.0],["1987-08-19",0.9764,0.9849,0.9594,0.9849,203400.0],["1987-08-20",0.9849,0.9849,0.9594,0.9679,133200.0],["1987-08-21",0.9679,0.9764,0.9594,0.9764,7200.0],["1987-08-24",0.9764,0.9764,0.9594,0.9594,176400.0],["1987-08-25",0.9594,0.9722,0.951,0.951,588600.0],["1987-08-26",0.934,0.934,0.934,0.934,55800.0],["1987-08-27",0.934,0.934,0.917,0.917,54000.0],["1987-08-28",0.917,0.934,0.9,0.917,93600.0],["1987-08-31",0.9085,0.9085,0.8915,0.9,169200.0],["1987-09-01",0.9,0.9085,0.883,0.9,178200.0],["1987-09-02",0.9,0.9,0.8745,0.8745,248400.0],["1987-09-03",0.8745,0.8788,0.8703,0.8745,174600.0],["1987-09-04",0.8745,0.8745,0.8236,0.8321,365400.0],["1987-09-08",0.8321,0.8321,0.7981,0.7981,750600.0],["1987-09-09",0.7981,0.8066,0.7811,0.7811,329400.0],["1987-09-10",0.7811,0.8066,0.7811,0.7896,214200.0],["1987-09-11",0.7896,0.8151,0.7896,0.8066,219600.0],["1987-09-14",0.8066,0.8491,0.7896,0.8236,979200.0],["1987-09-15",0.8236,0.8406,0.8066,0.8151,82800.0],["1987-09-16",0.8066,0.8066,0.7896,0.7896,3600.0],["1987-09-17",0.7896,0.8066,0.7896,0.7896,90000.0],["1987-09-18",0.7981,0.8066,0.7981,0.7981,221400.0],["1987-09-21",0.8066,0.8151,0.8066,0.8151,100800.0],["1987-09-22",0.8151,0.8236,0.8066,0.8066,498600.0],["1987-09-23",0.8151,0.8236,0.8151,0.8151,361800.0],["1987-09-24",0.8151,0.8321,0.8151,0.8151,178200.0],["1987-09-25",0.8194,0.8321,0.8194,0.8321,459000.0],["1987-09-28",0.8321,0.8491,0.8236,0.8406,381600.0],["1987-09-29",0.8406,0.8491,0.8321,0.8491,262800.0],["1987-09-30",0.8491,0.8491,0.8321,0.8491,275400.0],["1987-10-01",0.8491,0.8788,0.8448,0.8703,745200.0],["1987-10-02",0.8745,0.9,0.8745,0.8915,441000.0],["1987-10-05",0.8915,0.9085,0.883,0.8915,864000.0],["1987-10-06",0.9,0.9085,0.9,0.9,282600.0],["1987-10-07",0.9,0.9085,0.9,0.9,327600.0],["1987-10-08",0.9,0.917,0.9,0.9085,243000.0],["1987-10-09",0.9085,0.9085,0.9,0.9043,142200.0],["1987-10-12",0.9043,0.9085,0.9,0.9,127800.0],["1987-10-13",0.9,0.9085,0.8661,0.883,658800.0],["1987-10-14",0.883,0.883,0.8491,0.8745,2282400.0],["1987-10-15",0.8745,0.8915,0.8661,0.883,572400.0],["1987-10-16",0.8745,0.8745,0.8151,0.8321,257400.0],["1987-10-19",0.8151,0.8151,0.7557,0.7642,311400.0],["1987-10-20",0.7642,0.7642,0.6453,0.6623,592200.0],["1987-10-21",0.6623,0.6793,0.6623,0.6793,491400.0],["1987-10-22",0.6793,0.6793,0.6453,0.6453,457200.0],["1987-10-23",0.6453,0.6495,0.5943,0.6028,270000.0],["1987-10-26",0.5943,0.5943,0.5349,0.5604,133200.0],["1987-10-27",0.5434,0.5434,0.4415,0.4585,372600.0],["1987-10-28",0.4245,0.4245,0.3609,0.3991,428400.0],["1987-10-29",0.3991,0.5604,0.3906,0.5604,466200.0],["1987-10-30",0.5604,0.6453,0.5604,0.6283,1060200.0],["1987-11-02",0.6198,0.6198,0.5774,0.6198,142200.0],["1987-11-03",0.5943,0.5943,0.5434,0.5774,192600.0],["1987-11-04",0.5604,0.5604,0.5434,0.5519,46800.0],["1987-11-05",0.5519,0.5604,0.5434,0.5434,23400.0],["1987-11-06",0.5434,0.5689,0.5434,0.5689,12600.0],["1987-11-09",0.5604,0.5604,0.5264,0.5434,30600.0],["1987-11-10",0.5349,0.5349,0.5094,0.5349,39600.0],["1987-11-11",0.5349,0.5349,0.5094,0.5264,93600.0],["1987-11-12",0.5264,0.5349,0.5222,0.5349,18000.0],["1987-11-13",0.5349,0.5349,0.5349,0.5349,23400.0],["1987-11-16",0.5349,0.5604,0.5349,0.5604,27000.0],["1987-11-17",0.5264,0.5264,0.5264,0.5264,45000.0],["1987-11-18",0.5264,0.5434,0.5264,0.5264,70200.0],["1987-11-19",0.5264,0.5434,0.5094,0.5094,66600.0],["1987-11-20",0.5094,0.5179,0.5052,0.5094,90000.0],["1987-11-23",0.5179,0.5264,0.5179,0.5264,50400.0],["1987-11-24",0.5264,0.5349,0.5179,0.5349,59400.0],["1987-11-25",0.5349,0.5349,0.5094,0.5094,106200.0],["1987-11-27",0.5179,0.5179,0.5179,0.5179,32400.0],["1987-11-30",0.501,0.501,0.433,0.501,779400.0],["1987-12-01",0.501,0.501,0.484,0.501,84600.0],["1987-12-02",0.501,0.501,0.4755,0.484,149400.0],["1987-12-03",0.484,0.484,0.484,0.484,9000.0],["1987-12-04",0.484,0.501,0.484,0.501,57600.0],["1987-12-07",0.501,0.5094,0.4925,0.5094,235800.0],["1987-12-08",0.501,0.501,0.4925,0.4925,194400.0],["1987-12-09",0.5094,0.5434,0.5094,0.5434,147600.0],["1987-12-10",0.5434,0.5434,0.5094,0.5434,64800.0],["1987-12-11",0.5434,0.5434,0.5264,0.5264,27000.0],["1987-12-14",0.5264,0.5477,0.5179,0.5477,493200.0],["1987-12-15",0.5604,0.5774,0.5604,0.5774,72000.0],["1987-12-16",0.5774,0.6113,0.5774,0.6113,223200.0],["1987-12-17",0.6113,0.6283,0.6071,0.6198,394200.0],["1987-12-18",0.6198,0.6623,0.6028,0.6538,189000.0],["1987-12-21",0.6538,0.7005,0.6538,0.692,376200.0],["1987-12-22",0.6877,0.6877,0.6877,0.6877,32400.0],["1987-12-23",0.6877,0.7047,0.6877,0.6877,63000.0],["1987-12-24",0.6962,0.6962,0.6962,0.6962,1800.0],["1987-12-28",0.6962,0.6962,0.6623,0.6623,297000.0],["1987-12-29",0.6623,0.6793,0.6623,0.6623,115200.0],["1987-12-30",0.6623,0.6793,0.6623,0.6623,45000.0],["1987-12-31",0.6623,0.6708,0.6453,0.6453,30600.0],["1988-01-04",0.6623,0.6623,0.6623,0.6623,19800.0],["1988-01-05",0.6623,0.6877,0.6453,0.6708,369000.0],["1988-01-06",0.6708,0.6877,0.6708,0.6708,63000.0],["1988-01-07",0.6708,0.6877,0.6623,0.6877,451800.0],["1988-01-08",0.6877,0.7047,0.6623,0.692,394200.0],["1988-01-11",0.692,0.709,0.6623,0.7005,149400.0],["1988-01-12",0.7132,0.7472,0.7132,0.7472,432000.0],["1988-01-13",0.7472,0.7811,0.7344,0.7811,338400.0],["1988-01-14",0.7811,0.7981,0.7642,0.7896,52200.0],["1988-01-15",0.7896,0.8151,0.7811,0.8109,345600.0],["1988-01-18",0.8236,0.8406,0.8236,0.8406,100800.0],["1988-01-19",0.8406,0.8491,0.8236,0.8491,376200.0],["1988-01-20",0.8406,0.8406,0.7896,0.8151,849600.0],["1988-01-21",0.8151,0.8321,0.8066,0.8236,590400.0],["1988-01-22",0.8321,0.883,0.8321,0.8491,430200.0],["1988-01-25",0.8661,0.9,0.8661,0.9,205200.0],["1988-01-26",0.9,0.9,0.8661,0.8661,306000.0],["1988-01-27",0.8661,0.8915,0.8661,0.8745,300600.0],["1988-01-28",0.8745,0.8915,0.8745,0.8915,210600.0],["1988-01-29",0.8915,0.9,0.8745,0.883,118800.0],["1988-02-01",0.883,0.9,0.8745,0.8915,235800.0],["1988-02-02",0.8915,0.8915,0.8745,0.8745,30600.0],["1988-02-03",0.8745,0.883,0.8576,0.8576,57600.0],["1988-02-04",0.8576,0.8576,0.8321,0.8576,158400.0],["1988-02-05",0.8321,0.8321,0.8321,0.8321,18000.0],["1988-02-08",0.8321,0.8576,0.8066,0.8066,70200.0],["1988-02-09",0.8066,0.8321,0.8066,0.8066,55800.0],["1988-02-10",0.8151,0.8406,0.8151,0.8236,36000.0],["1988-02-11",0.8406,0.8576,0.8406,0.8491,361800.0],["1988-02-12",0.8491,0.9,0.8491,0.9,671400.0],["1988-02-16",0.9,0.9679,0.8915,0.9679,498600.0],["1988-02-17",0.9679,1.0019,0.9425,0.9594,732600.0],["1988-02-18",0.9594,0.9679,0.9425,0.9425,633600.0],["1988-02-19",0.9425,0.9594,0.9425,0.9594,504000.0],["1988-02-22",0.9594,0.9594,0.9425,0.951,239400.0],["1988-02-23",0.9467,0.9467,0.9425,0.9425,100800.0],["1988-02-24",0.9425,0.951,0.934,0.951,576000.0],["1988-02-25",0.951,0.9679,0.9425,0.9425,237600.0],["1988-02-26",0.9425,0.951,0.934,0.951,43200.0],["1988-02-29",0.951,0.9594,0.951,0.951,129600.0],["1988-03-01",0.951,0.9594,0.9255,0.9425,360000.0],["1988-03-02",0.9425,0.9425,0.9255,0.9425,214200.0],["1988-03-03",0.9425,0.9425,0.9255,0.9255,122400.0],["1988-03-04",0.934,0.951,0.934,0.934,822600.0],["1988-03-07",0.934,0.9594,0.934,0.934,300600.0],["1988-03-08",0.934,0.9594,0.934,0.9594,82800.0],["1988-03-09",0.9594,0.9594,0.9425,0.951,279000.0],["1988-03-10",0.951,0.9679,0.951,0.951,190800.0],["1988-03-11",0.951,0.9679,0.951,0.951,201600.0],["1988-03-14",0.951,0.9679,0.951,0.9594,171000.0],["1988-03-15",0.9594,0.9679,0.951,0.951,63000.0],["1988-03-16",0.9594,1.0104,0.9594,1.0104,412200.0],["1988-03-17",1.0104,1.0274,0.9934,1.0274,115200.0],["1988-03-18",1.0826,1.0826,1.0189,1.0444,369600.0],["1988-03-21",1.0444,1.0698,1.0444,1.0571,1665600.0],["1988-03-22",1.0571,1.0826,1.0444,1.0826,92400.0],["1988-03-23",1.0826,1.1845,1.0698,1.1526,591600.0],["1988-03-24",1.1526,1.1717,1.1335,1.1335,693600.0],["1988-03-25",1.1335,1.159,1.108,1.1335,188400.0],["1988-03-28",1.1208,1.1208,1.0826,1.108,93600.0],["1988-03-29",1.0953,1.0953,1.0444,1.0698,105600.0],["1988-03-30",1.0698,1.0698,1.0189,1.0189,127200.0],["1988-03-31",1.0189,1.0316,0.9934,1.0316,774000.0],["1988-04-04",1.0316,1.0316,1.0061,1.0061,55200.0],["1988-04-05",1.0061,1.0061,1.0061,1.0061,0.0],["1988-04-06",0.9934,0.9934,0.9552,0.9552,99600.0],["1988-04-07",0.9552,0.9934,0.9552,0.9743,114000.0],["1988-04-08",0.9743,0.9807,0.9552,0.9807,39600.0],["1988-04-11",0.9807,0.9807,0.9552,0.9807,310800.0],["1988-04-12",0.9807,0.9807,0.9552,0.9679,45600.0],["1988-04-13",0.9552,0.9552,0.9552,0.9552,15600.0],["1988-04-14",0.9552,0.9679,0.9297,0.9552,145200.0],["1988-04-15",0.9552,0.9552,0.9043,0.9043,586800.0],["1988-04-18",0.9043,0.9297,0.8915,0.9297,151200.0],["1988-04-19",0.9297,0.9679,0.9297,0.9679,556800.0],["1988-04-20",0.9679,0.9679,0.9425,0.9679,130800.0],["1988-04-21",0.9425,0.9425,0.917,0.917,122400.0],["1988-04-22",0.917,0.9425,0.917,0.9297,43200.0],["1988-04-25",0.9297,0.9361,0.9043,0.917,424800.0],["1988-04-26",0.9297,0.9679,0.9297,0.9488,133200.0],["1988-04-27",0.9679,1.0316,0.9679,1.0316,286800.0],["1988-04-28",1.0189,1.0189,0.9934,0.9934,186000.0],["1988-04-29",0.9934,1.0061,0.9807,1.0061,418800.0],["1988-05-02",1.0061,1.0061,0.9807,0.9934,126000.0],["1988-05-03",0.9934,1.0061,0.9934,1.0061,50400.0],["1988-05-04",1.0061,1.0189,0.9934,1.0061,12000.0],["1988-05-05",1.0061,1.0189,0.9934,1.0189,54000.0],["1988-05-06",1.0189,1.0189,0.9934,1.0189,416400.0],["1988-05-09",1.0189,1.0189,0.9552,0.9552,589200.0],["1988-05-10",0.9552,0.9934,0.9552,0.9616,153600.0],["1988-05-11",0.9616,0.9934,0.9552,0.9679,104400.0],["1988-05-12",0.9679,0.9998,0.9679,0.9998,172800.0],["1988-05-13",1.0061,1.0316,1.0061,1.0316,61200.0],["1988-05-16",1.0061,1.0061,1.0061,1.0061,21600.0],["1988-05-17",1.0061,1.0316,1.0061,1.0189,693600.0],["1988-05-18",1.0061,1.0061,0.9934,0.9934,57600.0],["1988-05-19",0.9807,0.9807,0.9552,0.9552,38400.0],["1988-05-20",0.9552,0.9552,0.9425,0.9552,171600.0],["1988-05-23",0.9425,0.9425,0.917,0.917,493200.0],["1988-05-24",0.917,0.9297,0.9043,0.9297,25200.0],["1988-05-25",0.9297,0.9297,0.9043,0.9043,566400.0],["1988-05-26",0.9043,0.917,0.8915,0.917,85200.0],["1988-05-27",0.917,0.917,0.9106,0.9106,13200.0],["1988-05-31",0.917,0.9679,0.917,0.9552,595200.0],["1988-06-01",0.9552,1.0061,0.9552,1.0061,435600.0],["1988-06-02",1.0061,1.0189,0.9934,0.9934,160800.0],["1988-06-03",0.9934,1.0125,0.9934,1.0061,246000.0],["1988-06-06",1.0061,1.0189,0.9934,0.9934,22800.0],["1988-06-07",0.9934,1.0125,0.9934,1.0125,40800.0],["1988-06-08",0.9934,0.9934,0.9934,0.9934,14400.0],["1988-06-09",0.9934,1.0189,0.9934,1.0061,318000.0],["1988-06-10",1.0061,1.0189,0.9934,1.0189,58800.0],["1988-06-13",0.9934,0.9934,0.9934,0.9934,24000.0],["1988-06-14",0.9934,0.9934,0.9934,0.9934,1200.0],["1988-06-15",0.9934,1.0189,0.9934,1.0061,10800.0],["1988-06-16",1.0061,1.0189,1.0061,1.0189,102000.0],["1988-06-17",1.0189,1.0189,0.9934,1.0061,236400.0],["1988-06-20",1.0061,1.0061,1.0061,1.0061,1200.0],["1988-06-21",1.0061,1.0189,1.0061,1.0125,379200.0],["1988-06-22",1.0189,1.0316,1.0189,1.0189,385200.0],["1988-06-23",1.0189,1.0253,1.0189,1.0189,186000.0],["1988-06-24",1.0189,1.0189,1.0189,1.0189,75600.0],["1988-06-27",1.0189,1.0316,1.0189,1.0189,157200.0],["1988-06-28",1.0189,1.0316,1.0189,1.0189,14400.0],["1988-06-29",1.0189,1.0444,1.0189,1.0316,644400.0],["1988-06-30",1.0316,1.0444,1.0189,1.038,264000.0],["1988-07-01",1.038,1.0444,1.0189,1.0189,61200.0],["1988-07-05",1.0189,1.0444,1.0189,1.0189,12000.0],["1988-07-06",1.0189,1.0444,1.0189,1.0189,159600.0],["1988-07-07",1.0189,1.0316,1.0189,1.0189,75600.0],["1988-07-08",1.0189,1.0189,1.0189,1.0189,68400.0],["1988-07-11",1.0189,1.0189,1.0061,1.0061,27600.0],["1988-07-12",1.0061,1.0316,0.9934,1.0061,228000.0],["1988-07-13",1.0061,1.0189,0.9934,1.0189,687600.0],["1988-07-14",0.9934,0.9934,0.9934,0.9934,3600.0],["1988-07-15",0.9934,1.0316,0.9934,1.0189,624000.0],["1988-07-18",1.0061,1.0061,1.0061,1.0061,18000.0],["1988-07-19",1.0061,1.0444,1.0061,1.0189,241200.0],["1988-07-20",1.0189,1.0444,1.0189,1.0189,416400.0],["1988-07-21",1.0189,1.0444,1.0189,1.0444,74400.0],["1988-07-22",1.0444,1.0444,1.0316,1.0316,588000.0],["1988-07-25",1.0444,1.0571,1.0444,1.0444,289200.0],["1988-07-26",1.0571,1.0698,1.0571,1.0698,43200.0],["1988-07-27",1.0698,1.0826,1.0571,1.0635,624000.0],["1988-07-28",1.0571,1.0571,1.0571,1.0571,19200.0],["1988-07-29",1.0571,1.0762,1.0571,1.0762,229200.0],["1988-08-01",1.0762,1.0953,1.0698,1.0953,84000.0],["1988-08-02",1.0953,1.0953,1.0698,1.0953,66000.0],["1988-08-03",1.0826,1.0826,1.0698,1.0826,117600.0],["1988-08-04",1.0826,1.0953,1.0698,1.0698,169200.0],["1988-08-05",1.0698,1.0762,1.0698,1.0698,732000.0],["1988-08-08",1.0698,1.0698,1.0698,1.0698,42000.0],["1988-08-09",1.0698,1.0826,1.0571,1.0698,754800.0],["1988-08-10",1.0698,1.0698,1.0444,1.0698,75600.0],["1988-08-11",1.0698,1.0698,1.0444,1.0444,27600.0],["1988-08-12",1.0444,1.0698,1.0444,1.0698,140400.0],["1988-08-15",1.0698,1.0698,1.0571,1.0571,798000.0],["1988-08-16",1.0571,1.0698,1.0571,1.0571,397200.0],["1988-08-17",1.0444,1.0444,1.0316,1.0316,171600.0],["1988-08-18",1.0316,1.0571,1.0316,1.0507,117600.0],["1988-08-19",1.0444,1.0444,1.0316,1.0316,50400.0],["1988-08-22",1.0316,1.0571,1.0316,1.0316,32400.0],["1988-08-23",1.0316,1.0316,1.0316,1.0316,20400.0],["1988-08-24",1.0316,1.0444,1.0316,1.0316,254400.0],["1988-08-25",1.0316,1.0316,1.0061,1.0316,194400.0],["1988-08-26",1.0316,1.0316,0.9934,1.0316,37200.0],["1988-08-29",0.9934,0.9934,0.9934,0.9934,50400.0],["1988-08-30",0.9934,1.0189,0.9934,1.0189,93600.0],["1988-08-31",1.0061,1.0061,1.0061,1.0061,4800.0],["1988-09-01",1.0061,1.0189,0.9934,1.0189,51600.0],["1988-09-02",1.0189,1.0189,0.9934,0.9934,85200.0],["1988-09-06",0.9934,1.0189,0.9934,1.0189,14400.0],["1988-09-07",1.0189,1.0189,0.9934,1.0189,46800.0],["1988-09-08",1.0189,1.0189,0.9934,1.0189,14400.0],["1988-09-09",1.0189,1.0189,0.9934,1.0189,9600.0],["1988-09-12",0.9807,0.9807,0.9807,0.9807,51600.0],["1988-09-13",0.9807,0.9934,0.9807,0.987,363600.0],["1988-09-14",0.987,0.9934,0.9807,0.9807,19200.0],["1988-09-15",0.9807,1.0061,0.9807,0.9934,122400.0],["1988-09-16",0.9998,1.0061,0.9998,0.9998,67200.0],["1988-09-19",0.9998,1.0189,0.9807,1.0189,84000.0],["1988-09-20",1.0189,1.0189,0.9934,1.0189,325200.0],["1988-09-21",1.0189,1.0189,0.9934,0.9934,234000.0],["1988-09-22",0.9934,1.0189,0.9934,1.0061,162000.0],["1988-09-23",1.0061,1.0061,0.9934,1.0061,135600.0],["1988-09-26",0.9934,0.9934,0.9934,0.9934,111600.0],["1988-09-27",0.9934,0.9934,0.9679,0.9679,75600.0],["1988-09-28",0.9679,0.9934,0.9679,0.9807,411600.0],["1988-09-29",0.9807,0.9807,0.9743,0.9807,44400.0],["1988-09-30",0.9807,1.0061,0.9679,0.987,651600.0],["1988-10-03",0.9934,1.0061,0.9934,1.0061,500400.0],["1988-10-04",0.9934,0.9934,0.9934,0.9934,4800.0],["1988-10-05",0.9934,1.0189,0.9934,0.9934,283200.0],["1988-10-06",1.0061,1.0189,1.0061,1.0061,8400.0],["1988-10-07",1.0061,1.0061,0.9807,0.9934,627600.0],["1988-10-10",0.9807,0.9807,0.9679,0.9679,60000.0],["1988-10-11",0.9679,0.9679,0.9425,0.9425,372000.0],["1988-10-12",0.9425,0.9679,0.9297,0.9488,1993200.0],["1988-10-13",0.9425,0.9425,0.917,0.9297,546000.0],["1988-10-14",0.9297,0.9297,0.917,0.9234,331200.0],["1988-10-17",0.9234,0.9425,0.917,0.9297,100800.0],["1988-10-18",0.9297,0.9425,0.9297,0.9425,483600.0],["1988-10-19",0.9425,0.9679,0.9425,0.9552,67200.0],["1988-10-20",0.9552,0.9552,0.9552,0.9552,0.0],["1988-10-21",0.9552,0.9552,0.9552,0.9552,57600.0],["1988-10-24",0.9552,0.9552,0.9552,0.9552,24000.0],["1988-10-25",0.9552,0.9679,0.9425,0.9552,130800.0],["1988-10-26",0.9552,0.9679,0.9425,0.9488,268800.0],["1988-10-27",0.9488,0.9679,0.9425,0.9679,649200.0],["1988-10-28",0.9679,0.9934,0.9552,0.9934,285600.0],["1988-10-31",1.0189,1.0698,1.0189,1.0444,826800.0],["1988-11-01",1.0444,1.0571,1.0316,1.0316,496800.0],["1988-11-02",1.0316,1.0316,1.0189,1.0189,403200.0],["1988-11-03",1.0189,1.0316,1.0061,1.0061,577200.0],["1988-11-04",1.0061,1.0189,1.0061,1.0061,621600.0],["1988-11-07",1.0061,1.0189,1.0061,1.0061,20400.0],["1988-11-08",1.0061,1.0061,1.0061,1.0061,8400.0],["1988-11-09",1.0061,1.0316,1.0061,1.0061,112800.0],["1988-11-10",1.0061,1.0189,1.0061,1.0189,180000.0],["1988-11-11",1.0125,1.0125,0.9934,0.9934,378000.0],["1988-11-14",0.9934,1.0061,0.9807,0.9807,267600.0],["1988-11-15",0.9807,0.9934,0.9679,0.9934,100800.0],["1988-11-16",0.9934,0.9934,0.9679,0.9807,204000.0],["1988-11-17",0.9807,0.9934,0.9743,0.9807,154800.0],["1988-11-18",0.9807,0.9934,0.9807,0.987,406800.0],["1988-11-21",0.987,0.9934,0.9552,0.9679,674400.0],["1988-11-22",0.9679,0.9679,0.9425,0.9552,339600.0],["1988-11-23",0.9552,0.9679,0.9488,0.9552,40800.0],["1988-11-25",0.9552,0.9552,0.9552,0.9552,79200.0],["1988-11-28",0.9552,0.9807,0.9552,0.9679,135600.0],["1988-11-29",0.9679,0.9934,0.9679,0.9934,571200.0],["1988-11-30",0.9934,0.9934,0.9807,0.9934,294000.0],["1988-12-01",0.9934,0.9934,0.9743,0.9743,79200.0],["1988-12-02",0.9743,0.9807,0.9679,0.9679,315600.0],["1988-12-05",0.9679,0.9679,0.9679,0.9679,78000.0],["1988-12-06",0.9552,0.9552,0.9552,0.9552,66000.0],["1988-12-07",0.9552,0.9679,0.9552,0.9552,249600.0],["1988-12-08",0.9552,0.9679,0.9425,0.9679,813600.0],["1988-12-09",0.9679,0.9679,0.9425,0.9425,27600.0],["1988-12-12",0.9425,0.9679,0.9425,0.9552,585600.0],["1988-12-13",0.9552,0.9679,0.9425,0.9425,110400.0],["1988-12-14",0.9425,0.9552,0.9425,0.9488,778800.0],["1988-12-15",0.9488,0.9679,0.9425,0.9679,354000.0],["1988-12-16",0.9679,0.9679,0.9552,0.9679,84000.0],["1988-12-19",0.9552,0.9552,0.9552,0.9552,21600.0],["1988-12-20",0.9552,0.9679,0.9552,0.9552,31200.0],["1988-12-21",0.9552,0.9679,0.9552,0.9679,93600.0],["1988-12-22",0.9679,0.9807,0.9552,0.9807,8400.0],["1988-12-23",0.9552,0.9552,0.9552,0.9552,12000.0],["1988-12-27",0.9552,0.9807,0.9552,0.9552,61200.0],["1988-12-28",0.9552,0.9552,0.9425,0.9552,102000.0],["1988-12-29",0.9552,0.9679,0.9425,0.9552,488400.0],["1988-12-30",0.9552,0.9552,0.9425,0.9552,249600.0],["1989-01-03",0.9552,0.9552,0.9297,0.9297,172800.0],["1989-01-04",0.9297,0.9552,0.9297,0.9552,22800.0],["1989-01-05",0.9425,0.9425,0.9297,0.9297,99600.0],["1989-01-06",0.9297,0.9425,0.917,0.917,64800.0],["1989-01-09",0.917,0.9425,0.917,0.917,67200.0],["1989-01-10",0.917,0.9297,0.917,0.917,142800.0],["1989-01-11",0.917,0.917,0.917,0.917,12000.0],["1989-01-12",0.917,0.917,0.9043,0.9043,84000.0],["1989-01-13",0.9043,0.9043,0.9043,0.9043,21600.0],["1989-01-16",0.9043,0.917,0.9043,0.9106,330000.0],["1989-01-17",0.9106,0.917,0.8915,0.8979,200400.0],["1989-01-18",0.8979,0.917,0.8915,0.8915,79200.0],["1989-01-19",0.8915,0.9106,0.8915,0.8915,111600.0],["1989-01-20",0.8915,0.9043,0.8915,0.8915,207600.0],["1989-01-23",0.8915,0.9043,0.8915,0.8915,147600.0],["1989-01-24",0.8915,0.9043,0.8788,0.8915,96000.0],["1989-01-25",0.8915,0.9043,0.8788,0.9043,217200.0],["1989-01-26",0.8915,0.8915,0.8533,0.8533,946800.0],["1989-01-27",0.8533,0.8788,0.8406,0.8788,50400.0],["1989-01-30",0.8533,0.8533,0.8278,0.8533,344400.0],["1989-01-31",0.8533,0.9297,0.8533,0.9297,570000.0],["1989-02-01",0.9297,0.9297,0.9043,0.9043,214800.0],["1989-02-02",0.9043,0.9552,0.9043,0.9425,764400.0],["1989-02-03",0.9297,0.9297,0.9297,0.9297,254400.0],["1989-02-06",0.9297,0.9552,0.9297,0.9297,79200.0],["1989-02-07",0.9297,0.9552,0.9297,0.9297,100800.0],["1989-02-08",0.9297,0.9425,0.9043,0.9043,204000.0],["1989-02-09",0.9043,0.917,0.8788,0.8915,36000.0],["1989-02-10",0.8788,0.8788,0.8788,0.8788,8400.0],["1989-02-13",0.8788,0.9043,0.8788,0.8788,51600.0],["1989-02-14",0.9043,0.9043,0.9043,0.9043,7200.0],["1989-02-15",0.9043,0.9297,0.8406,0.8724,1291200.0],["1989-02-16",0.8661,0.8661,0.8533,0.8661,268800.0],["1989-02-17",0.8661,0.8661,0.8406,0.8406,135600.0],["1989-02-21",0.8406,0.8533,0.8406,0.8406,627600.0],["1989-02-22",0.8406,0.8533,0.8278,0.8278,36000.0],["1989-02-23",0.8278,0.8342,0.8215,0.8278,373200.0],["1989-02-24",0.8151,0.8151,0.8151,0.8151,22800.0],["1989-02-27",0.8151,0.8406,0.8151,0.8215,451200.0],["1989-02-28",0.8215,0.8278,0.8087,0.8151,3192000.0],["1989-03-01",0.8151,0.8278,0.8151,0.8151,424800.0],["1989-03-02",0.8151,0.8151,0.8087,0.8151,712800.0],["1989-03-03",0.8151,0.8278,0.8024,0.8278,39600.0],["1989-03-06",0.8024,0.8024,0.8024,0.8024,44400.0],["1989-03-07",0.8024,0.8024,0.8024,0.8024,43200.0],["1989-03-08",0.8024,0.8278,0.8024,0.8024,350400.0],["1989-03-09",0.8024,0.8278,0.8024,0.8278,91200.0],["1989-03-10",0.8278,0.8278,0.8024,0.8024,483600.0],["1989-03-13",0.8151,0.8151,0.8151,0.8151,34800.0],["1989-03-14",0.8151,0.8151,0.8024,0.8087,585600.0],["1989-03-15",0.8087,0.8151,0.8024,0.8024,105600.0],["1989-03-16",0.8024,0.8151,0.8024,0.8151,52800.0],["1989-03-17",0.8151,0.8151,0.8024,0.8151,870000.0],["1989-03-20",0.8151,0.8151,0.8024,0.8024,138000.0],["1989-03-21",0.8024,0.8151,0.8024,0.8151,1093200.0],["1989-03-22",0.8151,0.8151,0.8024,0.8087,538800.0],["1989-03-23",0.8087,0.8151,0.8024,0.8087,2778000.0],["1989-03-27",0.8087,0.8151,0.8024,0.8151,206400.0],["1989-03-28",0.8151,0.8151,0.8087,0.8151,856800.0],["1989-03-29",0.8151,0.8151,0.8087,0.8087,81600.0],["1989-03-30",0.8087,0.8533,0.8087,0.8533,223200.0],["1989-03-31",0.8533,0.8533,0.8278,0.8406,114000.0],["1989-04-03",0.8406,0.8533,0.8278,0.8406,228000.0],["1989-04-04",0.8406,0.8533,0.8406,0.8469,25200.0],["1989-04-05",0.8469,0.8533,0.8278,0.8406,2265600.0],["1989-04-06",0.8406,0.8533,0.8406,0.8406,64800.0],["1989-04-07",0.8406,0.8533,0.8406,0.8533,73200.0],["1989-04-10",0.8469,0.8469,0.8406,0.8406,38400.0],["1989-04-11",0.8342,0.8342,0.8151,0.8342,1478400.0],["1989-04-12",0.8342,0.8533,0.8278,0.8533,457200.0],["1989-04-13",0.8406,0.8406,0.8278,0.8278,170400.0],["1989-04-14",0.8278,0.8406,0.8278,0.8278,14400.0],["1989-04-17",0.8278,0.8406,0.8151,0.8151,232800.0],["1989-04-18",0.8151,0.8278,0.8151,0.8151,199200.0],["1989-04-19",0.8151,0.8278,0.8151,0.8278,168000.0],["1989-04-20",0.8278,0.8278,0.8151,0.8278,194400.0],["1989-04-21",0.8278,0.8278,0.8151,0.8278,685200.0],["1989-04-24",0.8215,0.8215,0.8151,0.8151,141600.0],["1989-04-25",0.8151,0.8278,0.8151,0.8278,963600.0],["1989-04-26",0.8278,0.8278,0.8024,0.8151,396000.0],["1989-04-27",0.8151,0.8278,0.8151,0.8278,614400.0],["1989-04-28",0.8278,0.8278,0.8151,0.8278,1394400.0],["1989-05-01",0.8278,0.8278,0.8151,0.8215,1270800.0],["1989-05-02",0.8215,0.8406,0.8151,0.8151,208800.0],["1989-05-03",0.8151,0.8278,0.8151,0.8151,228000.0],["1989-05-04",0.8151,0.8406,0.8151,0.8342,393600.0],["1989-05-05",0.8406,0.8533,0.8406,0.8533,1188000.0],["1989-05-08",0.8469,0.8469,0.8278,0.8406,1394400.0],["1989-05-09",0.8406,0.8533,0.8342,0.8406,1028400.0],["1989-05-10",0.8406,0.8661,0.8406,0.8533,46800.0],["1989-05-11",0.8597,0.9043,0.8597,0.9043,2299200.0],["1989-05-12",0.9043,0.9106,0.9043,0.9043,475200.0],["1989-05-15",0.917,0.917,0.917,0.917,106800.0],["1989-05-16",0.917,0.917,0.917,0.917,378000.0],["1989-05-17",0.917,0.9425,0.917,0.9425,66000.0],["1989-05-18",0.9425,0.9425,0.9297,0.9425,474000.0],["1989-05-19",0.9297,0.9297,0.9297,0.9297,32400.0],["1989-05-22",0.9297,0.9425,0.9297,0.9297,21600.0],["1989-05-23",0.9297,0.9425,0.917,0.9297,255600.0],["1989-05-24",0.9297,0.9552,0.9297,0.9552,1267200.0],["1989-05-25",0.9552,0.9552,0.9425,0.9552,246000.0],["1989-05-26",0.9552,0.9552,0.9425,0.9552,102000.0],["1989-05-30",0.9552,0.9552,0.9425,0.9425,19200.0],["1989-05-31",0.9425,0.9679,0.9425,0.9679,420000.0],["1989-06-01",0.9679,1.0125,0.9679,1.0061,1606800.0],["1989-06-02",1.0061,1.0061,0.9807,1.0061,322800.0],["1989-06-05",1.0061,1.0061,0.9934,1.0061,733200.0],["1989-06-06",0.9934,0.9934,0.9679,0.987,63600.0],["1989-06-07",0.9807,0.9807,0.9679,0.9807,123600.0],["1989-06-08",0.9807,0.9807,0.9679,0.9807,28800.0],["1989-06-09",0.9679,0.9679,0.9552,0.9616,110400.0],["1989-06-12",0.9616,0.9679,0.9552,0.9679,10800.0],["1989-06-13",0.9679,0.9679,0.9552,0.9552,1052400.0],["1989-06-14",0.9552,0.9552,0.9297,0.9552,141600.0],["1989-06-15",0.9552,0.9552,0.9297,0.9425,57600.0],["1989-06-16",0.9297,0.9297,0.9297,0.9297,13200.0],["1989-06-19",0.9297,0.9297,0.9043,0.9106,304800.0],["1989-06-20",0.9106,0.9106,0.9106,0.9106,0.0],["1989-06-21",0.9106,0.917,0.9043,0.9106,1317600.0],["1989-06-22",0.9106,0.917,0.9043,0.917,464400.0],["1989-06-23",0.917,0.917,0.9043,0.917,66000.0],["1989-06-26",0.917,0.917,0.9043,0.9043,50400.0],["1989-06-27",0.9043,0.9106,0.9043,0.9043,121200.0],["1989-06-28",0.9043,0.9297,0.9043,0.9043,55200.0],["1989-06-29",0.9043,0.917,0.8915,0.8915,80400.0],["1989-06-30",0.8915,0.8915,0.8788,0.8788,8400.0],["1989-07-03",0.8788,0.8788,0.8788,0.8788,32400.0],["1989-07-05",0.9043,0.9043,0.9043,0.9043,7200.0],["1989-07-06",0.9043,0.9043,0.8788,0.9043,7200.0],["1989-07-07",0.9043,0.917,0.8915,0.917,418800.0],["1989-07-10",0.917,0.9425,0.9043,0.9234,234000.0],["1989-07-11",0.9234,0.9425,0.917,0.917,115200.0],["1989-07-12",0.9425,0.9425,0.9425,0.9425,37200.0],["1989-07-13",0.917,0.917,0.917,0.917,2400.0],["1989-07-14",0.917,0.917,0.917,0.917,0.0],["1989-07-17",0.917,0.9425,0.917,0.9297,314400.0],["1989-07-18",0.9297,0.9425,0.9297,0.9297,44400.0],["1989-07-19",0.9297,0.9425,0.9297,0.9361,524400.0],["1989-07-20",0.9425,0.9679,0.9425,0.9552,388800.0],["1989-07-21",0.9552,0.9807,0.9552,0.9679,210000.0],["1989-07-24",0.9679,0.9807,0.9616,0.9679,205200.0],["1989-07-25",0.9679,0.9679,0.9552,0.9552,271200.0],["1989-07-26",0.9552,0.9679,0.9552,0.9552,26400.0],["1989-07-27",0.9552,0.9679,0.9552,0.9679,38400.0],["1989-07-28",0.9425,0.9425,0.9234,0.9297,618000.0],["1989-07-31",0.9297,0.9297,0.9297,0.9297,13200.0],["1989-08-01",0.9297,0.9679,0.9297,0.9679,2478000.0],["1989-08-02",0.9679,0.9679,0.9552,0.9679,123600.0],["1989-08-03",0.9679,0.9807,0.9552,0.9807,139200.0],["1989-08-04",0.9679,0.9679,0.9616,0.9679,36000.0],["1989-08-07",0.9679,0.9679,0.9552,0.9679,139200.0],["1989-08-08",0.9552,0.9552,0.9425,0.9488,360000.0],["1989-08-09",0.9488,0.9552,0.9425,0.9425,72000.0],["1989-08-10",0.9425,0.9552,0.9425,0.9425,68400.0],["1989-08-11",0.9425,0.9488,0.9425,0.9488,735600.0],["1989-08-14",0.9488,0.9552,0.9425,0.9425,50400.0],["1989-08-15",0.9425,0.9488,0.9425,0.9425,172800.0],["1989-08-16",0.9425,0.9552,0.9425,0.9552,57600.0],["1989-08-17",0.9488,0.9488,0.9425,0.9425,15600.0],["1989-08-18",0.9425,0.9679,0.9425,0.9425,86400.0],["1989-08-21",0.9425,0.9425,0.9425,0.9425,4800.0],["1989-08-22",0.9425,0.9425,0.9425,0.9425,19200.0],["1989-08-23",0.9425,0.9552,0.9425,0.9425,33600.0],["1989-08-24",0.9679,0.9679,0.9679,0.9679,109200.0],["1989-08-25",0.9679,0.9679,0.9679,0.9679,0.0],["1989-08-28",0.9425,0.9425,0.9425,0.9425,14400.0],["1989-08-29",0.9425,0.9679,0.9425,0.9425,110400.0],["1989-08-30",0.9425,0.9552,0.9425,0.9425,46800.0],["1989-08-31",0.9425,0.9552,0.9425,0.9488,64800.0],["1989-09-01",0.9488,0.9552,0.9425,0.9552,57600.0],["1989-09-05",0.9552,0.9679,0.9425,0.9552,128400.0],["1989-09-06",0.9552,0.9552,0.9425,0.9425,102000.0],["1989-09-07",0.9425,0.9425,0.9297,0.9361,902400.0],["1989-09-08",0.9361,0.9552,0.9297,0.9297,404400.0],["1989-09-11",0.9297,0.9297,0.9297,0.9297,2400.0],["1989-09-12",0.9297,0.9297,0.9297,0.9297,4800.0],["1989-09-13",0.9297,0.9297,0.9297,0.9297,1200.0],["1989-09-14",0.9297,0.9297,0.9297,0.9297,12000.0],["1989-09-15",0.9425,0.9425,0.9425,0.9425,12000.0],["1989-09-18",0.9297,0.9297,0.9297,0.9297,24000.0],["1989-09-19",0.9297,0.9297,0.9297,0.9297,0.0],["1989-09-20",0.9297,0.9297,0.9297,0.9297,4800.0],["1989-09-21",0.9297,0.9297,0.9297,0.9297,2400.0],["1989-09-22",0.9297,0.9297,0.9297,0.9297,16800.0],["1989-09-25",0.9297,0.9297,0.917,0.9297,421200.0],["1989-09-26",0.9297,0.9425,0.917,0.9425,825600.0],["1989-09-27",0.9297,0.9297,0.917,0.9297,38400.0],["1989-09-28",0.9297,0.9297,0.917,0.9234,110400.0],["1989-09-29",0.9234,0.9234,0.917,0.917,7200.0],["1989-10-02",0.917,0.9297,0.917,0.917,30000.0],["1989-10-03",0.917,0.917,0.917,0.917,1200.0],["1989-10-04",0.917,0.917,0.917,0.917,22800.0],["1989-10-05",0.917,0.917,0.917,0.917,0.0],["1989-10-06",0.917,0.917,0.917,0.917,87600.0],["1989-10-09",0.917,0.917,0.9043,0.9043,540000.0],["1989-10-10",0.9043,0.9043,0.8533,0.8661,192000.0],["1989-10-11",0.8661,0.8788,0.8533,0.8788,86400.0],["1989-10-12",0.8788,0.8852,0.8788,0.8788,272400.0],["1989-10-13",0.8788,0.8915,0.8533,0.8661,397200.0],["1989-10-16",0.8406,0.8406,0.8278,0.8278,14400.0],["1989-10-17",0.8278,0.8533,0.8278,0.8533,40800.0],["1989-10-18",0.8406,0.8406,0.8151,0.8278,1002000.0],["1989-10-19",0.8533,0.8533,0.8533,0.8533,8400.0],["1989-10-20",0.8533,0.8533,0.8278,0.8278,19200.0],["1989-10-23",0.8406,0.8788,0.8406,0.8533,164400.0],["1989-10-24",0.8533,0.8661,0.8533,0.8533,142800.0],["1989-10-25",0.8533,0.8533,0.8406,0.8469,561600.0],["1989-10-26",0.8469,0.8533,0.8469,0.8469,144000.0],["1989-10-27",0.8406,0.8406,0.8278,0.8406,2190000.0],["1989-10-30",0.8278,0.8278,0.8278,0.8278,36000.0],["1989-10-31",0.8278,0.8533,0.8278,0.8533,2173200.0],["1989-11-01",0.8278,0.8278,0.8278,0.8278,19200.0],["1989-11-02",0.8278,0.8278,0.8278,0.8278,0.0],["1989-11-03",0.8278,0.8406,0.8278,0.8278,230400.0],["1989-11-06",0.8278,0.8533,0.8278,0.8278,37200.0],["1989-11-07",0.8278,0.8406,0.8278,0.8406,309600.0],["1989-11-08",0.8278,0.8278,0.8278,0.8278,2400.0],["1989-11-09",0.8278,0.8406,0.8278,0.8278,493200.0],["1989-11-10",0.8278,0.8278,0.8215,0.8215,26400.0],["1989-11-13",0.8215,0.8406,0.8151,0.8151,6000.0],["1989-11-14",0.8151,0.8151,0.8151,0.8151,84000.0],["1989-11-15",0.8406,0.8406,0.8406,0.8406,1200.0],["1989-11-16",0.8406,0.8406,0.8406,0.8406,0.0],["1989-11-17",0.8151,0.8151,0.8151,0.8151,2400.0],["1989-11-20",0.8151,0.8278,0.8151,0.8151,58800.0],["1989-11-21",0.8151,0.8151,0.8151,0.8151,13200.0],["1989-11-22",0.8278,0.8278,0.8278,0.8278,6000.0],["1989-11-24",0.8278,0.8278,0.8151,0.8278,61200.0],["1989-11-27",0.8278,0.8342,0.8151,0.8151,117600.0],["1989-11-28",0.8151,0.8215,0.8151,0.8151,25200.0],["1989-11-29",0.8151,0.8342,0.8151,0.8342,73200.0],["1989-11-30",0.8215,0.8215,0.8151,0.8151,51600.0],["1989-12-01",0.8151,0.8215,0.8151,0.8215,115200.0],["1989-12-04",0.8215,0.8342,0.8151,0.8151,25200.0],["1989-12-05",0.8151,0.8278,0.8151,0.8215,75600.0],["1989-12-06",0.8215,0.8406,0.8151,0.8215,67200.0],["1989-12-07",0.8278,0.8533,0.8278,0.8406,109200.0],["1989-12-08",0.8406,0.8661,0.8406,0.8533,63600.0],["1989-12-11",0.8533,0.8661,0.8406,0.8469,31200.0],["1989-12-12",0.8597,0.8661,0.8597,0.8597,45600.0],["1989-12-13",0.8597,0.8788,0.8533,0.8788,18000.0],["1989-12-14",0.8788,0.8788,0.8533,0.8788,15600.0],["1989-12-15",0.8788,0.8788,0.8533,0.8597,177600.0],["1989-12-18",0.8597,0.8661,0.8406,0.8533,588000.0],["1989-12-19",0.8406,0.8406,0.8406,0.8406,61200.0],["1989-12-20",0.8406,0.8533,0.8406,0.8406,27600.0],["1989-12-21",0.8406,0.8661,0.8406,0.8661,93600.0],["1989-12-22",0.8533,0.8533,0.8406,0.8406,135600.0],["1989-12-26",0.8661,0.8661,0.8661,0.8661,2400.0],["1989-12-27",0.8406,0.8406,0.8406,0.8406,8400.0],["1989-12-28",0.8406,0.8661,0.8406,0.8661,84000.0],["1989-12-29",0.8661,0.8788,0.8406,0.8788,1258800.0],["1990-01-02",0.8788,0.8788,0.8661,0.8788,1270800.0],["1990-01-03",0.8788,0.8788,0.8533,0.8788,547200.0],["1990-01-04",0.8915,0.917,0.8915,0.9043,303600.0],["1990-01-05",0.9043,0.917,0.8915,0.8915,31200.0],["1990-01-08",0.9043,0.917,0.9043,0.917,193200.0],["1990-01-09",0.917,0.9297,0.9043,0.917,362400.0],["1990-01-10",0.917,0.9297,0.9043,0.917,42000.0],["1990-01-11",0.9297,0.9297,0.9297,0.9297,3600.0],["1990-01-12",0.917,0.917,0.8915,0.9043,655200.0],["1990-01-15",0.9043,0.9043,0.8915,0.8915,513600.0],["1990-01-16",0.8788,0.8788,0.8788,0.8788,52800.0],["1990-01-17",0.8788,0.9043,0.8788,0.8788,20400.0],["1990-01-18",0.8788,0.917,0.8788,0.8788,51600.0],["1990-01-19",0.8788,0.917,0.8788,0.9043,106800.0],["1990-01-22",0.9043,0.917,0.9043,0.9106,31200.0],["1990-01-23",0.9106,0.9106,0.9106,0.9106,18000.0],["1990-01-24",0.9106,0.9106,0.8852,0.8852,40800.0],["1990-01-25",0.8915,0.8915,0.8915,0.8915,4800.0],["1990-01-26",0.8915,0.8915,0.8852,0.8852,12000.0],["1990-01-29",0.8788,0.8788,0.8661,0.8661,182400.0],["1990-01-30",0.8661,0.8661,0.8597,0.8597,28800.0],["1990-01-31",0.8597,0.8597,0.8597,0.8597,20400.0],["1990-02-01",0.8597,0.8661,0.8597,0.8597,25200.0],["1990-02-02",0.8597,0.8597,0.8597,0.8597,0.0],["1990-02-05",0.8597,0.8597,0.8597,0.8597,0.0],["1990-02-06",0.8788,0.8852,0.8788,0.8852,98400.0],["1990-02-07",0.8788,0.8788,0.8724,0.8724,126000.0],["1990-02-08",0.8724,0.8724,0.8724,0.8724,0.0],["1990-02-09",0.8724,0.8724,0.8724,0.8724,145200.0],["1990-02-12",0.8724,0.8724,0.8661,0.8661,2400.0],["1990-02-13",0.8661,0.8661,0.8597,0.8661,33600.0],["1990-02-14",0.8661,0.8661,0.8597,0.8597,6000.0],["1990-02-15",0.8533,0.8533,0.8533,0.8533,30000.0],["1990-02-16",0.8533,0.8533,0.8469,0.8533,4800.0],["1990-02-20",0.8533,0.8533,0.8533,0.8533,223200.0],["1990-02-21",0.8533,0.8724,0.8469,0.8661,1022400.0],["1990-02-22",0.8661,0.8724,0.8661,0.8661,2400.0],["1990-02-23",0.8661,0.8788,0.8661,0.8788,82800.0],["1990-02-26",0.8724,0.8724,0.8661,0.8661,12000.0],["1990-02-27",0.8661,0.8661,0.8661,0.8661,6000.0],["1990-02-28",0.8661,0.8915,0.8597,0.8852,262800.0],["1990-03-01",0.8852,0.8915,0.8788,0.8788,178800.0],["1990-03-02",0.8788,0.8788,0.8724,0.8788,13200.0],["1990-03-05",0.8661,0.8661,0.8661,0.8661,12000.0],["1990-03-06",0.8724,0.8724,0.8724,0.8724,4800.0],["1990-03-07",0.8724,0.8788,0.8724,0.8724,181200.0],["1990-03-08",0.8724,0.8788,0.8661,0.8788,78000.0],["1990-03-09",0.8788,0.8788,0.8597,0.8597,54000.0],["1990-03-12",0.8597,0.8597,0.8597,0.8597,9600.0],["1990-03-13",0.8597,0.8597,0.8533,0.8533,20400.0],["1990-03-14",0.8661,0.8788,0.8661,0.8788,109200.0],["1990-03-15",0.8788,0.8788,0.8788,0.8788,88800.0],["1990-03-16",0.8661,0.8661,0.8661,0.8661,2400.0],["1990-03-19",0.8661,0.8661,0.8597,0.8597,13200.0],["1990-03-20",0.8533,0.8533,0.8533,0.8533,7200.0],["1990-03-21",0.8533,0.8533,0.8469,0.8469,9600.0],["1990-03-22",0.8406,0.8406,0.8342,0.8342,14400.0],["1990-03-23",0.8342,0.8342,0.8342,0.8342,12000.0],["1990-03-26",0.8342,0.8342,0.8342,0.8342,0.0],["1990-03-27",0.8342,0.8342,0.8151,0.8151,57600.0],["1990-03-28",0.8087,0.8087,0.8024,0.8024,85200.0],["1990-03-29",0.8024,0.8151,0.8024,0.8151,26400.0],["1990-03-30",0.8151,0.8215,0.8151,0.8151,33600.0],["1990-04-02",0.8278,0.8661,0.8278,0.8597,104400.0],["1990-04-03",0.8661,0.8724,0.8661,0.8724,76800.0],["1990-04-04",0.8724,0.8724,0.8661,0.8661,148800.0],["1990-04-05",0.8661,0.8661,0.8406,0.8533,80400.0],["1990-04-06",0.8469,0.8469,0.8469,0.8469,18000.0],["1990-04-09",0.8469,0.8533,0.8469,0.8469,39600.0],["1990-04-10",0.8469,0.8469,0.8469,0.8469,0.0],["1990-04-11",0.8533,0.8597,0.8533,0.8597,32400.0],["1990-04-12",0.8597,0.8597,0.8533,0.8533,34800.0],["1990-04-16",0.8597,0.8597,0.8597,0.8597,3600.0],["1990-04-17",0.8533,0.8533,0.8533,0.8533,3600.0],["1990-04-18",0.8469,0.8469,0.8469,0.8469,36000.0],["1990-04-19",0.8406,0.8406,0.8406,0.8406,27600.0],["1990-04-20",0.8469,0.8469,0.8469,0.8469,3600.0],["1990-04-23",0.8406,0.8406,0.8406,0.8406,12000.0],["1990-04-24",0.8406,0.8406,0.8406,0.8406,0.0],["1990-04-25",0.8406,0.8469,0.8406,0.8406,4800.0],["1990-04-26",0.8406,0.8469,0.8342,0.8406,39600.0],["1990-04-27",0.8342,0.8342,0.8342,0.8342,1200.0],["1990-04-30",0.8342,0.8342,0.8342,0.8342,0.0],["1990-05-01",0.8342,0.8406,0.8215,0.8278,423600.0],["1990-05-02",0.8215,0.8215,0.8215,0.8215,36000.0],["1990-05-03",0.8215,0.8215,0.8215,0.8215,4800.0],["1990-05-04",0.8278,0.8278,0.8278,0.8278,18000.0],["1990-05-07",0.8215,0.8215,0.8215,0.8215,1200.0],["1990-05-08",0.8151,0.8151,0.8151,0.8151,18000.0],["1990-05-09",0.8087,0.8087,0.8024,0.8024,20400.0],["1990-05-10",0.796,0.796,0.796,0.796,28800.0],["1990-05-11",0.796,0.796,0.7896,0.796,18000.0],["1990-05-14",0.8024,0.8087,0.8024,0.8087,129600.0],["1990-05-15",0.8087,0.8087,0.8024,0.8024,70800.0],["1990-05-16",0.8024,0.8024,0.796,0.8024,18000.0],["1990-05-17",0.796,0.796,0.7642,0.7833,1227600.0],["1990-05-18",0.7833,0.7896,0.7642,0.7642,240000.0],["1990-05-21",0.7642,0.7642,0.7578,0.7642,136800.0],["1990-05-22",0.7642,0.7642,0.7642,0.7642,25200.0],["1990-05-23",0.7642,0.7642,0.7642,0.7642,84000.0],["1990-05-24",0.7578,0.7578,0.7514,0.7578,30000.0],["1990-05-25",0.7578,0.7578,0.7578,0.7578,0.0],["1990-05-29",0.7451,0.7451,0.7451,0.7451,22800.0],["1990-05-30",0.7387,0.7387,0.7387,0.7387,12000.0],["1990-05-31",0.7451,0.7514,0.7451,0.7451,1041600.0],["1990-06-01",0.7514,0.7705,0.7514,0.7705,121200.0],["1990-06-04",0.7705,0.7769,0.7705,0.7769,20400.0],["1990-06-05",0.7833,0.8278,0.7833,0.8278,2900400.0],["1990-06-06",0.8278,0.8342,0.8215,0.8278,613200.0],["1990-06-07",0.8278,0.8278,0.8215,0.8278,124800.0],["1990-06-08",0.8278,0.8278,0.8151,0.8151,31200.0],["1990-06-11",0.8151,0.8215,0.8087,0.8087,278400.0],["1990-06-12",0.8087,0.8151,0.8024,0.8024,61200.0],["1990-06-13",0.8024,0.8024,0.796,0.8024,193200.0],["1990-06-14",0.796,0.796,0.796,0.796,2400.0],["1990-06-15",0.796,0.8024,0.7896,0.7896,44400.0],["1990-06-18",0.7896,0.7896,0.7769,0.7769,285600.0],["1990-06-19",0.7769,0.7769,0.7769,0.7769,15600.0],["1990-06-20",0.7769,0.7833,0.7705,0.7833,42000.0],["1990-06-21",0.7896,0.7896,0.7896,0.7896,68400.0],["1990-06-22",0.8024,0.8024,0.8024,0.8024,28800.0],["1990-06-25",0.8024,0.8087,0.8024,0.8087,42000.0],["1990-06-26",0.8024,0.8024,0.796,0.796,3600.0],["1990-06-27",0.7896,0.7896,0.7896,0.7896,6000.0],["1990-06-28",0.7896,0.796,0.7896,0.796,28800.0],["1990-06-29",0.796,0.796,0.7896,0.796,9600.0],["1990-07-02",0.7896,0.7896,0.7896,0.7896,18000.0],["1990-07-03",0.7896,0.796,0.7896,0.7896,92400.0],["1990-07-05",0.7896,0.7896,0.7833,0.7896,76800.0],["1990-07-06",0.7833,0.7833,0.7833,0.7833,3600.0],["1990-07-09",0.7769,0.7769,0.7705,0.7705,28800.0],["1990-07-10",0.7705,0.7705,0.7642,0.7642,25200.0],["1990-07-11",0.7705,0.7705,0.7705,0.7705,6000.0],["1990-07-12",0.7705,0.7705,0.7578,0.7578,58800.0],["1990-07-13",0.7514,0.7514,0.7323,0.7323,118800.0],["1990-07-16",0.7387,0.7833,0.7387,0.7833,418800.0],["1990-07-17",0.7833,0.8024,0.7769,0.7833,270000.0],["1990-07-18",0.7833,0.7833,0.7642,0.7705,81600.0],["1990-07-19",0.7705,0.7769,0.7705,0.7705,20400.0],["1990-07-20",0.7769,0.7769,0.7769,0.7769,138000.0],["1990-07-23",0.7769,0.7769,0.7642,0.7642,302400.0],["1990-07-24",0.7642,0.7642,0.7642,0.7642,64800.0],["1990-07-25",0.7642,0.7642,0.7578,0.7642,109200.0],["1990-07-26",0.7642,0.7642,0.7578,0.7578,63600.0],["1990-07-27",0.7578,0.7578,0.7514,0.7514,31200.0],["1990-07-30",0.7451,0.7451,0.7387,0.7387,49200.0],["1990-07-31",0.7387,0.7514,0.7387,0.7514,50400.0],["1990-08-01",0.7514,0.7514,0.7514,0.7514,21600.0],["1990-08-02",0.7451,0.7451,0.7387,0.7451,43200.0],["1990-08-03",0.7387,0.7387,0.7387,0.7387,21600.0],["1990-08-06",0.726,0.726,0.7196,0.7196,13200.0],["1990-08-07",0.7132,0.7132,0.7132,0.7132,144000.0],["1990-08-08",0.7132,0.7132,0.7132,0.7132,0.0],["1990-08-09",0.7005,0.7005,0.7005,0.7005,27600.0],["1990-08-10",0.7005,0.7069,0.7005,0.7005,39600.0],["1990-08-13",0.6941,0.6941,0.6941,0.6941,8400.0],["1990-08-14",0.6877,0.6877,0.6814,0.6814,32400.0],["1990-08-15",0.6814,0.6814,0.6623,0.6623,1288800.0],["1990-08-16",0.6623,0.6623,0.6559,0.6559,25200.0],["1990-08-17",0.6559,0.6559,0.6559,0.6559,0.0],["1990-08-20",0.6495,0.6495,0.6432,0.6432,12000.0],["1990-08-21",0.6368,0.6368,0.6113,0.6113,368400.0],["1990-08-22",0.6113,0.6113,0.6113,0.6113,0.0],["1990-08-23",0.5986,0.5986,0.5986,0.5986,1200.0],["1990-08-24",0.5859,0.5859,0.5859,0.5859,36000.0],["1990-08-27",0.5859,0.605,0.5859,0.605,139200.0],["1990-08-28",0.605,0.605,0.605,0.605,30000.0],["1990-08-29",0.605,0.605,0.605,0.605,0.0],["1990-08-30",0.5986,0.5986,0.5986,0.5986,3600.0],["1990-08-31",0.5922,0.5922,0.5922,0.5922,7200.0],["1990-09-04",0.5922,0.5922,0.5604,0.5604,438000.0],["1990-09-05",0.5604,0.5604,0.5604,0.5604,0.0],["1990-09-06",0.5668,0.5668,0.5668,0.5668,12000.0],["1990-09-07",0.5668,0.5731,0.5604,0.5731,1807200.0],["1990-09-10",0.5731,0.5731,0.5604,0.5604,1209600.0],["1990-09-11",0.5668,0.5731,0.5668,0.5668,9600.0],["1990-09-12",0.5668,0.5668,0.5668,0.5668,0.0],["1990-09-13",0.5604,0.5604,0.5604,0.5604,15600.0],["1990-09-14",0.5477,0.5477,0.5477,0.5477,12000.0],["1990-09-17",0.5477,0.5477,0.5477,0.5477,0.0],["1990-09-18",0.5477,0.5477,0.5477,0.5477,1200.0],["1990-09-19",0.5477,0.5477,0.5477,0.5477,3600.0],["1990-09-20",0.5477,0.5477,0.5413,0.5477,7200.0],["1990-09-21",0.554,0.5604,0.554,0.5604,128400.0],["1990-09-24",0.5604,0.5604,0.5604,0.5604,9600.0],["1990-09-25",0.5477,0.5477,0.5413,0.5413,9600.0],["1990-09-26",0.5413,0.5413,0.5285,0.5285,25200.0],["1990-09-27",0.5285,0.5285,0.5285,0.5285,0.0],["1990-09-28",0.5285,0.5285,0.5222,0.5285,19200.0],["1990-10-01",0.5158,0.5158,0.5094,0.5094,46800.0],["1990-10-02",0.5094,0.5094,0.5094,0.5094,43200.0],["1990-10-03",0.5094,0.5094,0.5094,0.5094,0.0],["1990-10-04",0.4967,0.4967,0.4967,0.4967,36000.0],["1990-10-05",0.5031,0.5031,0.5031,0.5031,12000.0],["1990-10-08",0.5031,0.5031,0.5031,0.5031,2400.0],["1990-10-09",0.5031,0.5031,0.4903,0.4903,16800.0],["1990-10-10",0.4903,0.4967,0.4712,0.4712,58800.0],["1990-10-11",0.4712,0.4712,0.4521,0.4521,556800.0],["1990-10-12",0.4394,0.4394,0.4203,0.4267,174000.0],["1990-10-15",0.4267,0.4267,0.4267,0.4267,3600.0],["1990-10-16",0.4267,0.4267,0.4203,0.4267,182400.0],["1990-10-17",0.4267,0.4267,0.4203,0.4267,4800.0],["1990-10-18",0.4203,0.4203,0.4203,0.4203,9600.0],["1990-10-19",0.4203,0.4203,0.4203,0.4203,7200.0],["1990-10-22",0.4203,0.433,0.4203,0.4267,76800.0],["1990-10-23",0.4267,0.4267,0.4267,0.4267,0.0],["1990-10-24",0.4267,0.433,0.4267,0.433,40800.0],["1990-10-25",0.4394,0.4394,0.4394,0.4394,2400.0],["1990-10-26",0.4394,0.4394,0.4394,0.4394,0.0],["1990-10-29",0.4394,0.4521,0.4394,0.4521,52800.0],["1990-10-30",0.4521,0.4521,0.4458,0.4521,33600.0],["1990-10-31",0.4585,0.4649,0.4585,0.4649,36000.0],["1990-11-01",0.4585,0.4585,0.4585,0.4585,12000.0],["1990-11-02",0.4521,0.4521,0.4521,0.4521,1200.0],["1990-11-05",0.4458,0.4458,0.4394,0.4394,37200.0],["1990-11-06",0.4394,0.4394,0.4394,0.4394,0.0],["1990-11-07",0.4394,0.4394,0.4394,0.4394,0.0],["1990-11-08",0.4458,0.4521,0.4458,0.4458,39600.0],["1990-11-09",0.4521,0.4585,0.4521,0.4521,96000.0],["1990-11-12",0.4585,0.4585,0.4585,0.4585,15600.0],["1990-11-13",0.4585,0.4585,0.4585,0.4585,51600.0],["1990-11-14",0.4585,0.4649,0.4585,0.4649,82800.0],["1990-11-15",0.4649,0.4649,0.4585,0.4649,21600.0],["1990-11-16",0.4712,0.4712,0.4712,0.4712,36000.0],["1990-11-19",0.4776,0.4967,0.4776,0.4967,106800.0],["1990-11-20",0.4967,0.5031,0.4967,0.5031,55200.0],["1990-11-21",0.5094,0.5158,0.5094,0.5158,46800.0],["1990-11-23",0.5158,0.5158,0.5158,0.5158,3600.0],["1990-11-26",0.5094,0.5094,0.5094,0.5094,13200.0],["1990-11-27",0.5094,0.5158,0.5094,0.5158,105600.0],["1990-11-28",0.5158,0.5222,0.5158,0.5222,13200.0],["1990-11-29",0.5222,0.5222,0.5158,0.5222,25200.0],["1990-11-30",0.5222,0.5285,0.5158,0.5285,142800.0],["1990-12-03",0.5285,0.5285,0.5285,0.5285,1200.0],["1990-12-04",0.5285,0.5285,0.5222,0.5222,3600.0],["1990-12-05",0.5222,0.5222,0.5222,0.5222,45600.0],["1990-12-06",0.5222,0.5222,0.5222,0.5222,0.0],["1990-12-07",0.5285,0.5349,0.5285,0.5285,21600.0],["1990-12-10",0.5285,0.5349,0.5285,0.5285,62400.0],["1990-12-11",0.5285,0.5285,0.5285,0.5285,14400.0],["1990-12-12",0.5285,0.5285,0.5222,0.5222,46800.0],["1990-12-13",0.5158,0.5158,0.5158,0.5158,9600.0],["1990-12-14",0.5094,0.5094,0.5094,0.5094,18000.0],["1990-12-17",0.5031,0.5031,0.5031,0.5031,9600.0],["1990-12-18",0.5031,0.5031,0.5031,0.5031,15600.0],["1990-12-19",0.4967,0.4967,0.4903,0.4967,38400.0],["1990-12-20",0.4967,0.4967,0.4967,0.4967,3600.0],["1990-12-21",0.4903,0.4903,0.484,0.484,52800.0],["1990-12-24",0.4903,0.4903,0.4903,0.4903,44400.0],["1990-12-26",0.484,0.484,0.4712,0.4712,32400.0],["1990-12-27",0.4649,0.4649,0.4585,0.4649,97200.0],["1990-12-28",0.4649,0.4649,0.4585,0.4649,184800.0],["1990-12-31",0.4649,0.4649,0.4521,0.4649,320400.0],["1991-01-02",0.4649,0.4712,0.4649,0.4649,18000.0],["1991-01-03",0.4712,0.4776,0.4712,0.4712,14400.0],["1991-01-04",0.4649,0.4649,0.4585,0.4585,28800.0],["1991-01-07",0.4585,0.4585,0.4521,0.4585,54000.0],["1991-01-08",0.4585,0.4649,0.4458,0.4521,52800.0],["1991-01-09",0.4521,0.4521,0.4521,0.4521,3600.0],["1991-01-10",0.4458,0.4458,0.433,0.4458,19200.0],["1991-01-11",0.4394,0.4394,0.4139,0.433,64800.0],["1991-01-14",0.4203,0.4203,0.4012,0.4012,36000.0],["1991-01-15",0.4012,0.4012,0.3948,0.4012,28800.0],["1991-01-16",0.4012,0.4076,0.3948,0.4076,80400.0],["1991-01-17",0.4012,0.4012,0.4012,0.4012,2400.0],["1991-01-18",0.3948,0.3948,0.3884,0.3884,28800.0],["1991-01-21",0.3884,0.3884,0.3757,0.3757,61200.0],["1991-01-22",0.3757,0.3757,0.3566,0.3693,741600.0],["1991-01-23",0.3757,0.3757,0.3757,0.3757,66000.0],["1991-01-24",0.3757,0.3757,0.3757,0.3757,7200.0],["1991-01-25",0.3693,0.3693,0.3693,0.3693,180000.0],["1991-01-28",0.3693,0.3757,0.3693,0.3693,70800.0],["1991-01-29",0.3693,0.3757,0.3693,0.3757,13200.0],["1991-01-30",0.3757,0.3821,0.3757,0.3821,334800.0],["1991-01-31",0.3821,0.3948,0.3821,0.3948,308400.0],["1991-02-01",0.3948,0.3948,0.3884,0.3884,316800.0],["1991-02-04",0.3884,0.4139,0.3821,0.4139,504000.0],["1991-02-05",0.4139,0.433,0.4139,0.433,330000.0],["1991-02-06",0.4394,0.4585,0.4394,0.4585,39600.0],["1991-02-07",0.4585,0.4649,0.4585,0.4585,38400.0],["1991-02-08",0.4585,0.4712,0.4585,0.4649,81600.0],["1991-02-11",0.4649,0.484,0.4649,0.484,87600.0],["1991-02-12",0.484,0.4903,0.484,0.484,20400.0],["1991-02-13",0.4903,0.4903,0.4903,0.4903,22800.0],["1991-02-14",0.4903,0.4903,0.484,0.4903,46800.0],["1991-02-15",0.4967,0.5158,0.4967,0.5158,80400.0],["1991-02-19",0.5158,0.5222,0.5158,0.5158,12000.0],["1991-02-20",0.5158,0.5158,0.5094,0.5094,168000.0],["1991-02-21",0.5158,0.5158,0.5158,0.5158,6000.0],["1991-02-22",0.5158,0.5158,0.5158,0.5158,15600.0],["1991-02-25",0.5158,0.5285,0.5158,0.5222,104400.0],["1991-02-26",0.5158,0.5158,0.5158,0.5158,24000.0],["1991-02-27",0.5158,0.5158,0.5158,0.5158,20400.0],["1991-02-28",0.5222,0.5285,0.5222,0.5285,43200.0],["1991-03-01",0.5222,0.5222,0.5222,0.5222,18000.0],["1991-03-04",0.5285,0.5349,0.5285,0.5349,48000.0],["1991-03-05",0.5349,0.5477,0.5349,0.5477,61200.0],["1991-03-06",0.5477,0.554,0.5477,0.554,48000.0],["1991-03-07",0.554,0.5604,0.554,0.554,27600.0],["1991-03-08",0.554,0.554,0.554,0.554,312000.0],["1991-03-11",0.554,0.554,0.554,0.554,1351200.0],["1991-03-12",0.554,0.5604,0.554,0.5604,6000.0],["1991-03-13",0.554,0.554,0.5477,0.5477,20400.0],["1991-03-14",0.5476,0.5604,0.5476,0.5604,1188000.0],["1991-03-15",0.554,0.554,0.554,0.554,19200.0],["1991-03-18",0.5477,0.5477,0.5477,0.5477,19200.0],["1991-03-19",0.5477,0.554,0.5477,0.5477,61200.0],["1991-03-20",0.5477,0.554,0.5413,0.5413,6000.0],["1991-03-21",0.5477,0.5477,0.5477,0.5477,6000.0],["1991-03-22",0.5477,0.5477,0.5477,0.5477,46800.0],["1991-03-25",0.5477,0.5477,0.5477,0.5477,0.0],["1991-03-26",0.5477,0.5477,0.5477,0.5477,2400.0],["1991-03-27",0.5477,0.554,0.5477,0.5477,4800.0],["1991-03-28",0.5476,0.5604,0.5476,0.5604,30000.0],["1991-04-01",0.5604,0.5604,0.554,0.554,24000.0],["1991-04-02",0.554,0.5604,0.554,0.5604,102000.0],["1991-04-03",0.5604,0.5604,0.554,0.5604,1465200.0],["1991-04-04",0.5668,0.5795,0.5668,0.5795,14400.0],["1991-04-05",0.5795,0.5795,0.5795,0.5795,6000.0],["1991-04-08",0.5731,0.5731,0.5604,0.5604,112800.0],["1991-04-09",0.5604,0.5604,0.554,0.554,10800.0],["1991-04-10",0.554,0.5668,0.554,0.5668,846000.0],["1991-04-11",0.5731,0.5731,0.5731,0.5731,1200.0],["1991-04-12",0.5731,0.5731,0.5731,0.5731,0.0],["1991-04-15",0.5731,0.5731,0.5731,0.5731,0.0],["1991-04-16",0.5731,0.5731,0.5731,0.5731,1200.0],["1991-04-17",0.5731,0.5731,0.5731,0.5731,0.0],["1991-04-18",0.5731,0.5731,0.5731,0.5731,0.0],["1991-04-19",0.5668,0.5668,0.5604,0.5604,22800.0],["1991-04-22",0.5604,0.5668,0.5604,0.5668,7200.0],["1991-04-23",0.5668,0.5668,0.554,0.554,57600.0],["1991-04-24",0.554,0.554,0.5477,0.554,204000.0],["1991-04-25",0.554,0.5604,0.5477,0.554,194400.0],["1991-04-26",0.5604,0.5604,0.5604,0.5604,1200.0],["1991-04-29",0.5604,0.5604,0.554,0.554,12000.0],["1991-04-30",0.5477,0.5477,0.5285,0.5285,43200.0],["1991-05-01",0.5285,0.5349,0.5285,0.5285,150000.0],["1991-05-02",0.5349,0.5349,0.5349,0.5349,2400.0],["1991-05-03",0.5349,0.5349,0.5349,0.5349,0.0],["1991-05-06",0.5349,0.5349,0.5349,0.5349,0.0],["1991-05-07",0.5349,0.5413,0.5349,0.5413,9600.0],["1991-05-08",0.5349,0.5349,0.5349,0.5349,2400.0],["1991-05-09",0.5413,0.5413,0.5413,0.5413,6000.0],["1991-05-10",0.5413,0.5413,0.5413,0.5413,0.0],["1991-05-13",0.5413,0.5477,0.5413,0.5413,22800.0],["1991-05-14",0.5413,0.5413,0.5413,0.5413,2400.0],["1991-05-15",0.5477,0.5477,0.5477,0.5477,2400.0],["1991-05-16",0.5413,0.5413,0.5349,0.5349,150000.0],["1991-05-17",0.5349,0.5349,0.5349,0.5349,2400.0],["1991-05-20",0.5349,0.5349,0.5349,0.5349,1200.0],["1991-05-21",0.5349,0.5477,0.5349,0.5477,434400.0],["1991-05-22",0.5477,0.5477,0.5413,0.5413,44400.0],["1991-05-23",0.5413,0.5413,0.5413,0.5413,9600.0],["1991-05-24",0.5413,0.5668,0.5413,0.5668,375600.0],["1991-05-28",0.5668,0.5731,0.5604,0.5604,201600.0],["1991-05-29",0.5604,0.5604,0.5604,0.5604,0.0],["1991-05-30",0.5604,0.5668,0.554,0.554,170400.0],["1991-05-31",0.5604,0.5668,0.5604,0.5668,15600.0],["1991-06-03",0.5731,0.5795,0.5731,0.5731,93600.0],["1991-06-04",0.5859,0.5922,0.5859,0.5922,134400.0],["1991-06-05",0.5922,0.5986,0.5922,0.5986,272400.0],["1991-06-06",0.5986,0.5986,0.5986,0.5986,0.0],["1991-06-07",0.5986,0.5986,0.5986,0.5986,0.0],["1991-06-10",0.5859,0.5859,0.5795,0.5795,6000.0],["1991-06-11",0.5795,0.5795,0.5795,0.5795,0.0],["1991-06-12",0.5795,0.5922,0.5731,0.5731,57600.0],["1991-06-13",0.5731,0.5731,0.5731,0.5731,0.0],["1991-06-14",0.5795,0.5859,0.5795,0.5859,42000.0],["1991-06-17",0.5731,0.5731,0.5731,0.5731,6000.0],["1991-06-18",0.5731,0.5731,0.5668,0.5668,6000.0],["1991-06-19",0.5668,0.5668,0.5604,0.5668,14400.0],["1991-06-20",0.5604,0.5604,0.554,0.554,9600.0],["1991-06-21",0.5604,0.5731,0.5604,0.5731,50400.0],["1991-06-24",0.5731,0.5731,0.5604,0.5731,19200.0],["1991-06-25",0.5731,0.5731,0.5668,0.5668,21600.0],["1991-06-26",0.5795,0.5922,0.5795,0.5922,147600.0],["1991-06-27",0.5859,0.5859,0.5795,0.5795,8400.0],["1991-06-28",0.5731,0.5731,0.5604,0.5604,27600.0],["1991-07-01",0.5604,0.5731,0.554,0.554,38400.0],["1991-07-02",0.554,0.5604,0.554,0.5604,44400.0],["1991-07-03",0.5731,0.5731,0.5731,0.5731,44400.0],["1991-07-05",0.5795,0.5795,0.5795,0.5795,12000.0],["1991-07-08",0.5795,0.5795,0.5731,0.5731,26400.0],["1991-07-09",0.5731,0.5731,0.5604,0.5668,33600.0],["1991-07-10",0.5604,0.5604,0.5604,0.5604,42000.0],["1991-07-11",0.5604,0.5604,0.5604,0.5604,0.0],["1991-07-12",0.554,0.554,0.554,0.554,2400.0],["1991-07-15",0.5604,0.5731,0.5604,0.5604,63600.0],["1991-07-16",0.554,0.554,0.554,0.554,10800.0],["1991-07-17",0.5604,0.5604,0.5604,0.5604,12000.0],["1991-07-18",0.5604,0.5668,0.5604,0.5604,26400.0],["1991-07-19",0.5604,0.5604,0.5604,0.5604,24000.0],["1991-07-22",0.5604,0.5668,0.5604,0.5604,24000.0],["1991-07-23",0.554,0.554,0.554,0.554,4800.0],["1991-07-24",0.5604,0.5604,0.5604,0.5604,30000.0],["1991-07-25",0.5604,0.5604,0.554,0.5604,2400.0],["1991-07-26",0.554,0.554,0.5413,0.5477,32400.0],["1991-07-29",0.5477,0.5604,0.5413,0.554,516000.0],["1991-07-30",0.554,0.5604,0.5476,0.5604,18000.0],["1991-07-31",0.5604,0.5604,0.5604,0.5604,0.0],["1991-08-01",0.5477,0.5477,0.5477,0.5477,1200.0],["1991-08-02",0.5477,0.5477,0.5477,0.5477,0.0],["1991-08-05",0.5477,0.5477,0.5349,0.5349,69600.0],["1991-08-06",0.5413,0.5413,0.5413,0.5413,44400.0],["1991-08-07",0.5476,0.5604,0.5476,0.5604,243600.0],["1991-08-08",0.5668,0.5668,0.5668,0.5668,124800.0],["1991-08-09",0.5731,0.5731,0.5731,0.5731,3600.0],["1991-08-12",0.5731,0.5731,0.5604,0.5604,27600.0],["1991-08-13",0.5668,0.5731,0.5668,0.5731,18000.0],["1991-08-14",0.5668,0.5668,0.5668,0.5668,8400.0],["1991-08-15",0.5668,0.5731,0.5668,0.5731,10800.0],["1991-08-16",0.5668,0.5668,0.5668,0.5668,1200.0],["1991-08-19",0.5668,0.5668,0.5477,0.5477,7200.0],["1991-08-20",0.5477,0.5668,0.5477,0.5668,36000.0],["1991-08-21",0.5668,0.5731,0.5668,0.5731,15600.0],["1991-08-22",0.5604,0.5604,0.5604,0.5604,418800.0],["1991-08-23",0.5668,0.5668,0.5668,0.5668,16800.0],["1991-08-26",0.5668,0.5731,0.5604,0.5731,33600.0],["1991-08-27",0.5731,0.5731,0.5731,0.5731,0.0],["1991-08-28",0.5731,0.5795,0.5668,0.5795,26400.0],["1991-08-29",0.5795,0.5795,0.5731,0.5795,7200.0],["1991-08-30",0.5795,0.5795,0.5731,0.5795,8400.0],["1991-09-03",0.5731,0.5731,0.5731,0.5731,4800.0],["1991-09-04",0.5731,0.5731,0.5731,0.5731,9600.0],["1991-09-05",0.5731,0.5731,0.5668,0.5668,25200.0],["1991-09-06",0.5795,0.5795,0.5795,0.5795,12000.0],["1991-09-09",0.5731,0.5731,0.5731,0.5731,1200.0],["1991-09-10",0.5731,0.5731,0.5731,0.5731,24000.0],["1991-09-11",0.5604,0.5604,0.5604,0.5604,109200.0],["1991-09-12",0.5604,0.5668,0.5604,0.5668,34800.0],["1991-09-13",0.5668,0.5731,0.5668,0.5731,51600.0],["1991-09-16",0.5731,0.5731,0.5668,0.5668,36000.0],["1991-09-17",0.5731,0.5795,0.5731,0.5731,43200.0],["1991-09-18",0.5731,0.5859,0.5731,0.5731,42000.0],["1991-09-19",0.5731,0.5795,0.5668,0.5795,79200.0],["1991-09-20",0.5795,0.5859,0.5731,0.5731,74400.0],["1991-09-23",0.5795,0.5859,0.5795,0.5859,70800.0],["1991-09-24",0.5859,0.5859,0.5795,0.5859,21600.0],["1991-09-25",0.5859,0.5859,0.5859,0.5859,30000.0],["1991-09-26",0.5859,0.5922,0.5859,0.5922,97200.0],["1991-09-27",0.5986,0.605,0.5986,0.605,87600.0],["1991-09-30",0.6113,0.6304,0.6113,0.6304,49200.0],["1991-10-01",0.6368,0.6432,0.6368,0.6432,20400.0],["1991-10-02",0.6368,0.6368,0.6368,0.6368,58800.0],["1991-10-03",0.6368,0.6368,0.6304,0.6304,8400.0],["1991-10-04",0.6304,0.6304,0.6241,0.6241,26400.0],["1991-10-07",0.6241,0.6241,0.6241,0.6241,0.0],["1991-10-08",0.6177,0.6177,0.6177,0.6177,15600.0],["1991-10-09",0.6241,0.6241,0.6241,0.6241,8400.0],["1991-10-10",0.6177,0.6177,0.6177,0.6177,3600.0],["1991-10-11",0.6177,0.6177,0.6177,0.6177,6000.0],["1991-10-14",0.6241,0.6304,0.6241,0.6241,62400.0],["1991-10-15",0.6304,0.6304,0.6304,0.6304,9600.0],["1991-10-16",0.6304,0.6304,0.6304,0.6304,14400.0],["1991-10-17",0.6177,0.6177,0.6177,0.6177,6000.0],["1991-10-18",0.6177,0.6177,0.6113,0.6113,15600.0],["1991-10-21",0.6113,0.6113,0.6113,0.6113,0.0],["1991-10-22",0.605,0.605,0.605,0.605,14400.0],["1991-10-23",0.605,0.605,0.5922,0.5922,54000.0],["1991-10-24",0.5859,0.5859,0.5859,0.5859,24000.0],["1991-10-25",0.5795,0.5795,0.5795,0.5795,60000.0],["1991-10-28",0.5668,0.5668,0.554,0.554,116400.0],["1991-10-29",0.554,0.554,0.5477,0.554,44400.0],["1991-10-30",0.5604,0.5604,0.5604,0.5604,396000.0],["1991-10-31",0.5668,0.5668,0.5668,0.5668,12000.0],["1991-11-01",0.5604,0.5604,0.5604,0.5604,14400.0],["1991-11-04",0.5604,0.5604,0.5604,0.5604,284400.0],["1991-11-05",0.5604,0.5604,0.5604,0.5604,0.0],["1991-11-06",0.5604,0.5604,0.5604,0.5604,48000.0],["1991-11-07",0.5604,0.5604,0.5604,0.5604,12000.0],["1991-11-08",0.5731,0.5731,0.5731,0.5731,18000.0],["1991-11-11",0.5668,0.5668,0.5668,0.5668,10800.0],["1991-11-12",0.5668,0.5731,0.5668,0.5731,55200.0],["1991-11-13",0.5731,0.5731,0.5731,0.5731,0.0],["1991-11-14",0.5731,0.5731,0.5731,0.5731,18000.0],["1991-11-15",0.5731,0.5859,0.5731,0.5859,8400.0],["1991-11-18",0.5795,0.5795,0.5795,0.5795,12000.0],["1991-11-19",0.5731,0.5731,0.5731,0.5731,247200.0],["1991-11-20",0.5731,0.5731,0.5731,0.5731,0.0],["1991-11-21",0.5731,0.5731,0.5731,0.5731,8400.0],["1991-11-22",0.5731,0.5731,0.5668,0.5668,57600.0],["1991-11-25",0.5668,0.5668,0.5668,0.5668,1200.0],["1991-11-26",0.5668,0.5668,0.5668,0.5668,0.0],["1991-11-27",0.5668,0.5668,0.5668,0.5668,2400.0],["1991-11-29",0.5668,0.5668,0.5668,0.5668,186000.0],["1991-12-02",0.5604,0.5604,0.5604,0.5604,14400.0],["1991-12-03",0.5604,0.5604,0.5604,0.5604,120000.0],["1991-12-04",0.5604,0.5604,0.5604,0.5604,1200.0],["1991-12-05",0.554,0.554,0.554,0.554,3600.0],["1991-12-06",0.554,0.554,0.554,0.554,0.0],["1991-12-09",0.554,0.554,0.554,0.554,0.0],["1991-12-10",0.5604,0.5604,0.5604,0.5604,86400.0],["1991-12-11",0.554,0.554,0.554,0.554,6000.0],["1991-12-12",0.554,0.554,0.554,0.554,0.0],["1991-12-13",0.5477,0.554,0.5477,0.5477,31200.0],["1991-12-16",0.554,0.554,0.554,0.554,14400.0],["1991-12-17",0.5477,0.5477,0.5477,0.5477,6000.0],["1991-12-18",0.5413,0.5413,0.5413,0.5413,3600.0],["1991-12-19",0.5413,0.5413,0.5413,0.5413,0.0],["1991-12-20",0.5477,0.5477,0.5349,0.5349,49200.0],["1991-12-23",0.5349,0.5413,0.5349,0.5349,140400.0],["1991-12-24",0.5349,0.5413,0.5285,0.5285,18000.0],["1991-12-26",0.5285,0.5285,0.5285,0.5285,127200.0],["1991-12-27",0.5349,0.5413,0.5349,0.5413,28800.0],["1991-12-30",0.5349,0.5349,0.5349,0.5349,1200.0],["1991-12-31",0.5477,0.5731,0.5477,0.5731,73200.0],["1992-01-02",0.5668,0.5668,0.5668,0.5668,12000.0],["1992-01-03",0.5604,0.5604,0.5604,0.5604,7200.0],["1992-01-06",0.5604,0.5731,0.5604,0.5731,45600.0],["1992-01-07",0.5668,0.5731,0.5668,0.5668,70800.0],["1992-01-08",0.5668,0.5731,0.5604,0.5731,32400.0],["1992-01-09",0.5731,0.5731,0.5731,0.5731,2400.0],["1992-01-10",0.5731,0.5731,0.5731,0.5731,3600.0],["1992-01-13",0.5795,0.5795,0.5795,0.5795,240000.0],["1992-01-14",0.5859,0.5922,0.5859,0.5922,198000.0],["1992-01-15",0.5922,0.5922,0.5922,0.5922,61200.0],["1992-01-16",0.5986,0.5986,0.5922,0.5986,38400.0],["1992-01-17",0.605,0.6177,0.605,0.6113,147600.0],["1992-01-20",0.6113,0.6177,0.6113,0.6113,44400.0],["1992-01-21",0.6113,0.6113,0.6113,0.6113,63600.0],["1992-01-22",0.6113,0.6177,0.6113,0.6177,42000.0],["1992-01-23",0.6177,0.6368,0.6177,0.6304,80400.0],["1992-01-24",0.6368,0.6368,0.6241,0.6241,140400.0],["1992-01-27",0.6241,0.6241,0.6241,0.6241,0.0],["1992-01-28",0.6304,0.6304,0.6304,0.6304,84000.0],["1992-01-29",0.6241,0.6241,0.6241,0.6241,7200.0],["1992-01-30",0.6241,0.6241,0.6241,0.6241,0.0],["1992-01-31",0.6368,0.6368,0.6304,0.6304,10800.0],["1992-02-03",0.6432,0.6559,0.6432,0.6559,87600.0],["1992-02-04",0.6559,0.6686,0.6559,0.6686,74400.0],["1992-02-05",0.6686,0.6877,0.6686,0.6877,32400.0],["1992-02-06",0.6941,0.7069,0.6623,0.7005,1419600.0],["1992-02-07",0.7069,0.7196,0.7069,0.7132,109200.0],["1992-02-10",0.7196,0.726,0.7132,0.726,18000.0],["1992-02-11",0.726,0.726,0.7196,0.7196,30000.0],["1992-02-12",0.7323,0.7323,0.7323,0.7323,2400.0],["1992-02-13",0.7323,0.7323,0.7196,0.7196,49200.0],["1992-02-14",0.7132,0.7196,0.7132,0.7196,63600.0],["1992-02-18",0.7196,0.7196,0.7196,0.7196,1200.0],["1992-02-19",0.7132,0.7132,0.7132,0.7132,10800.0],["1992-02-20",0.7132,0.7132,0.7132,0.7132,6000.0],["1992-02-21",0.7132,0.7132,0.7132,0.7132,0.0],["1992-02-24",0.7069,0.7069,0.7069,0.7069,4800.0],["1992-02-25",0.7069,0.7069,0.7069,0.7069,0.0],["1992-02-26",0.7069,0.7069,0.7069,0.7069,2400.0],["1992-02-27",0.7069,0.7132,0.7069,0.7132,60000.0],["1992-02-28",0.7132,0.7132,0.7132,0.7132,0.0],["1992-03-02",0.7069,0.7069,0.7069,0.7069,9600.0],["1992-03-03",0.7005,0.7005,0.7005,0.7005,7200.0],["1992-03-04",0.7069,0.7132,0.7069,0.7132,12000.0],["1992-03-05",0.7069,0.7069,0.7069,0.7069,1200.0],["1992-03-06",0.7069,0.7069,0.7069,0.7069,0.0],["1992-03-09",0.7069,0.7069,0.7069,0.7069,14400.0],["1992-03-10",0.7069,0.7069,0.7069,0.7069,176400.0],["1992-03-11",0.7069,0.7069,0.7069,0.7069,0.0],["1992-03-12",0.7069,0.7069,0.7005,0.7069,10800.0],["1992-03-13",0.7069,0.7069,0.7069,0.7069,0.0],["1992-03-16",0.7069,0.7069,0.7069,0.7069,4800.0],["1992-03-17",0.7005,0.7005,0.7005,0.7005,26400.0],["1992-03-18",0.7005,0.7005,0.7005,0.7005,19200.0],["1992-03-19",0.7005,0.7005,0.7005,0.7005,0.0],["1992-03-20",0.7069,0.7069,0.7005,0.7005,7200.0],["1992-03-23",0.7005,0.7005,0.6877,0.6877,96000.0],["1992-03-24",0.6877,0.6877,0.6877,0.6877,1200.0],["1992-03-25",0.6814,0.6877,0.6814,0.6877,64800.0],["1992-03-26",0.6941,0.6941,0.6877,0.6941,34800.0],["1992-03-27",0.7069,0.7069,0.7005,0.7005,64800.0],["1992-03-30",0.7005,0.7005,0.7005,0.7005,19200.0],["1992-03-31",0.7005,0.7069,0.7005,0.7069,78000.0],["1992-04-01",0.7069,0.7069,0.6941,0.7005,72000.0],["1992-04-02",0.7005,0.7005,0.6941,0.6941,8400.0],["1992-04-03",0.6941,0.6941,0.6941,0.6941,57600.0],["1992-04-06",0.6941,0.6941,0.6941,0.6941,25200.0],["1992-04-07",0.6877,0.6877,0.6877,0.6877,12000.0],["1992-04-08",0.675,0.675,0.6623,0.6686,66000.0],["1992-04-09",0.675,0.675,0.675,0.675,4800.0],["1992-04-10",0.6686,0.6686,0.6686,0.6686,26400.0],["1992-04-13",0.6686,0.675,0.6686,0.675,3600.0],["1992-04-14",0.6686,0.6686,0.6686,0.6686,6000.0],["1992-04-15",0.6686,0.6686,0.6559,0.6559,19200.0],["1992-04-16",0.6559,0.6559,0.6559,0.6559,7200.0],["1992-04-20",0.6559,0.6559,0.6559,0.6559,42000.0],["1992-04-21",0.6559,0.6559,0.6559,0.6559,19200.0],["1992-04-22",0.6495,0.6495,0.6495,0.6495,6000.0],["1992-04-23",0.6432,0.6432,0.6432,0.6432,16800.0],["1992-04-24",0.6432,0.6432,0.6432,0.6432,6000.0],["1992-04-27",0.6432,0.6432,0.6432,0.6432,12000.0],["1992-04-28",0.6432,0.6432,0.6432,0.6432,1200.0],["1992-04-29",0.6432,0.6432,0.6432,0.6432,9600.0],["1992-04-30",0.6432,0.6432,0.6432,0.6432,27600.0],["1992-05-01",0.6432,0.6495,0.6432,0.6495,15600.0],["1992-05-04",0.6432,0.6495,0.6432,0.6495,26400.0],["1992-05-05",0.6432,0.6432,0.6432,0.6432,12000.0],["1992-05-06",0.6432,0.6432,0.6368,0.6368,32400.0],["1992-05-07",0.6432,0.6432,0.6432,0.6432,1200.0],["1992-05-08",0.6368,0.6368,0.6368,0.6368,20400.0],["1992-05-11",0.6304,0.6304,0.6304,0.6304,2400.0],["1992-05-12",0.6304,0.6304,0.6241,0.6241,96000.0],["1992-05-13",0.6304,0.6304,0.6241,0.6241,26400.0],["1992-05-14",0.6241,0.6241,0.6241,0.6241,0.0],["1992-05-15",0.6241,0.6241,0.6241,0.6241,31200.0],["1992-05-18",0.6241,0.6241,0.6177,0.6241,37200.0],["1992-05-19",0.6241,0.6241,0.6241,0.6241,8400.0],["1992-05-20",0.6241,0.6241,0.6241,0.6241,0.0],["1992-05-21",0.6304,0.6304,0.6304,0.6304,433200.0],["1992-05-22",0.6241,0.6241,0.6241,0.6241,21600.0],["1992-05-26",0.6241,0.6241,0.6241,0.6241,16800.0],["1992-05-27",0.6241,0.6241,0.6177,0.6177,13200.0],["1992-05-28",0.6177,0.6177,0.6177,0.6177,10800.0],["1992-05-29",0.6177,0.6177,0.6177,0.6177,2400.0],["1992-06-01",0.6177,0.6177,0.6177,0.6177,6000.0],["1992-06-02",0.6113,0.6113,0.6113,0.6113,8400.0],["1992-06-03",0.6113,0.6113,0.6113,0.6113,21600.0],["1992-06-04",0.6113,0.6113,0.6113,0.6113,51600.0],["1992-06-05",0.6113,0.6113,0.6113,0.6113,2400.0],["1992-06-08",0.6113,0.6113,0.6113,0.6113,14400.0],["1992-06-09",0.6113,0.6113,0.6113,0.6113,6000.0],["1992-06-10",0.6113,0.6113,0.6113,0.6113,3600.0],["1992-06-11",0.6113,0.6113,0.6113,0.6113,0.0],["1992-06-12",0.6113,0.6113,0.6113,0.6113,0.0],["1992-06-15",0.6113,0.6113,0.6113,0.6113,2400.0],["1992-06-16",0.605,0.605,0.605,0.605,9600.0],["1992-06-17",0.605,0.605,0.605,0.605,1200.0],["1992-06-18",0.605,0.605,0.605,0.605,10800.0],["1992-06-19",0.6113,0.6113,0.605,0.605,13200.0],["1992-06-22",0.5986,0.605,0.5986,0.605,10800.0],["1992-06-23",0.5986,0.5986,0.5986,0.5986,15600.0],["1992-06-24",0.5986,0.605,0.5986,0.605,4800.0],["1992-06-25",0.605,0.605,0.5986,0.5986,22800.0],["1992-06-26",0.5986,0.5986,0.5986,0.5986,0.0],["1992-06-29",0.5859,0.5859,0.5859,0.5859,55200.0],["1992-06-30",0.5859,0.5859,0.5859,0.5859,51600.0],["1992-07-01",0.5859,0.5859,0.5859,0.5859,2400.0],["1992-07-02",0.5859,0.5859,0.5859,0.5859,0.0],["1992-07-06",0.5795,0.5922,0.5795,0.5859,100800.0],["1992-07-07",0.5795,0.5795,0.5795,0.5795,14400.0],["1992-07-08",0.5795,0.5795,0.5795,0.5795,2400.0],["1992-07-09",0.5795,0.5795,0.5731,0.5731,141600.0],["1992-07-10",0.5731,0.5731,0.5668,0.5668,44400.0],["1992-07-13",0.5668,0.5668,0.5668,0.5668,3600.0],["1992-07-14",0.5413,0.5604,0.5413,0.5604,172800.0],["1992-07-15",0.5604,0.5604,0.5604,0.5604,18000.0],["1992-07-16",0.5604,0.5604,0.5604,0.5604,7200.0],["1992-07-17",0.5604,0.5604,0.5604,0.5604,0.0],["1992-07-20",0.5604,0.5604,0.5604,0.5604,2400.0],["1992-07-21",0.5604,0.5604,0.5604,0.5604,0.0],["1992-07-22",0.554,0.554,0.554,0.554,3600.0],["1992-07-23",0.554,0.554,0.554,0.554,25200.0],["1992-07-24",0.5604,0.5604,0.554,0.554,2400.0],["1992-07-27",0.5477,0.5477,0.5477,0.5477,26400.0],["1992-07-28",0.5477,0.5477,0.5477,0.5477,19200.0],["1992-07-29",0.5349,0.5349,0.5349,0.5349,80400.0],["1992-07-30",0.5349,0.5349,0.5349,0.5349,2400.0],["1992-07-31",0.5285,0.5349,0.5222,0.5349,374400.0],["1992-08-03",0.5222,0.5222,0.5222,0.5222,186000.0],["1992-08-04",0.5349,0.5413,0.5349,0.5349,181200.0],["1992-08-05",0.5349,0.5477,0.5349,0.5477,48000.0],["1992-08-06",0.5477,0.5477,0.5477,0.5477,48000.0],["1992-08-07",0.5413,0.5413,0.5413,0.5413,12000.0],["1992-08-10",0.5413,0.5413,0.5413,0.5413,0.0],["1992-08-11",0.5413,0.5477,0.5413,0.5477,8400.0],["1992-08-12",0.5477,0.5477,0.5477,0.5477,27600.0],["1992-08-13",0.5477,0.5477,0.5477,0.5477,0.0],["1992-08-14",0.5477,0.5477,0.5477,0.5477,0.0],["1992-08-17",0.5604,0.5604,0.5604,0.5604,14400.0],["1992-08-18",0.5604,0.5731,0.5604,0.5731,187200.0],["1992-08-19",0.5668,0.5668,0.5668,0.5668,26400.0],["1992-08-20",0.5668,0.5668,0.5668,0.5668,0.0],["1992-08-21",0.5668,0.5668,0.5668,0.5668,3600.0],["1992-08-24",0.5668,0.5668,0.5668,0.5668,33600.0],["1992-08-25",0.5668,0.5668,0.5668,0.5668,19200.0],["1992-08-26",0.5668,0.5668,0.5668,0.5668,27600.0],["1992-08-27",0.5668,0.5668,0.5668,0.5668,24000.0],["1992-08-28",0.5604,0.5604,0.5604,0.5604,34800.0],["1992-08-31",0.5604,0.5604,0.5604,0.5604,24000.0],["1992-09-01",0.5604,0.5668,0.5604,0.5668,188400.0],["1992-09-02",0.554,0.5604,0.554,0.5604,78000.0],["1992-09-03",0.5604,0.5604,0.5604,0.5604,26400.0],["1992-09-04",0.5604,0.5604,0.5604,0.5604,24000.0],["1992-09-08",0.5668,0.5668,0.5668,0.5668,24000.0],["1992-09-09",0.5604,0.5604,0.5604,0.5604,32400.0],["1992-09-10",0.5604,0.5604,0.5604,0.5604,7200.0],["1992-09-11",0.5604,0.5604,0.5604,0.5604,1200.0],["1992-09-14",0.5604,0.5604,0.5604,0.5604,786000.0],["1992-09-15",0.5668,0.5731,0.5668,0.5731,72000.0],["1992-09-16",0.5731,0.5731,0.5731,0.5731,31200.0],["1992-09-17",0.5731,0.5731,0.5731,0.5731,19200.0],["1992-09-18",0.5795,0.5795,0.5795,0.5795,4800.0],["1992-09-21",0.5795,0.5795,0.5795,0.5795,0.0],["1992-09-22",0.5795,0.5795,0.5795,0.5795,0.0],["1992-09-23",0.5795,0.5859,0.5795,0.5859,134400.0],["1992-09-24",0.5859,0.5859,0.5859,0.5859,3600.0],["1992-09-25",0.5859,0.5859,0.5859,0.5859,8400.0],["1992-09-28",0.5922,0.5922,0.5795,0.5795,46800.0],["1992-09-29",0.5859,0.5859,0.5859,0.5859,25200.0],["1992-09-30",0.5859,0.5986,0.5859,0.5922,88800.0],["1992-10-01",0.5986,0.605,0.5922,0.605,26400.0],["1992-10-02",0.605,0.6177,0.605,0.6177,188400.0],["1992-10-05",0.6177,0.6177,0.6177,0.6177,26400.0],["1992-10-06",0.6177,0.6177,0.6177,0.6177,15600.0],["1992-10-07",0.6113,0.6113,0.6113,0.6113,13200.0],["1992-10-08",0.6113,0.6241,0.6113,0.6241,132000.0],["1992-10-09",0.6241,0.6241,0.6241,0.6241,28800.0],["1992-10-12",0.6241,0.6241,0.6241,0.6241,18000.0],["1992-10-13",0.6241,0.6241,0.6241,0.6241,12000.0],["1992-10-14",0.6368,0.6495,0.6368,0.6495,60000.0],["1992-10-15",0.6495,0.6495,0.6495,0.6495,12000.0],["1992-10-16",0.6623,0.6814,0.6623,0.6623,574800.0],["1992-10-19",0.6623,0.6623,0.6623,0.6623,24000.0],["1992-10-20",0.6559,0.6623,0.6559,0.6623,62400.0],["1992-10-21",0.6623,0.6623,0.6559,0.6623,742800.0],["1992-10-22",0.6623,0.6623,0.6623,0.6623,80400.0],["1992-10-23",0.6623,0.6623,0.6623,0.6623,96000.0],["1992-10-26",0.6623,0.675,0.6623,0.675,28800.0],["1992-10-27",0.6877,0.6877,0.6814,0.6814,73200.0],["1992-10-28",0.6814,0.6877,0.6814,0.6877,25200.0],["1992-10-29",0.6877,0.6877,0.6877,0.6877,0.0],["1992-10-30",0.6941,0.6941,0.6941,0.6941,74400.0],["1992-11-02",0.6877,0.7005,0.6877,0.7005,121200.0],["1992-11-03",0.7005,0.7069,0.7005,0.7069,129600.0],["1992-11-04",0.7005,0.7132,0.7005,0.7132,190800.0],["1992-11-05",0.7132,0.7196,0.7132,0.7132,142800.0],["1992-11-06",0.7132,0.726,0.7132,0.726,182400.0],["1992-11-09",0.726,0.726,0.7132,0.7132,84000.0],["1992-11-10",0.7196,0.7387,0.7196,0.7387,40800.0],["1992-11-11",0.7387,0.7387,0.7323,0.7323,15600.0],["1992-11-12",0.7323,0.7323,0.7323,0.7323,24000.0],["1992-11-13",0.7323,0.7323,0.7323,0.7323,0.0],["1992-11-16",0.726,0.726,0.7196,0.7196,42000.0],["1992-11-17",0.7132,0.7196,0.7069,0.7069,86400.0],["1992-11-18",0.7069,0.7069,0.7069,0.7069,0.0],["1992-11-19",0.7069,0.7069,0.7069,0.7069,15600.0],["1992-11-20",0.7069,0.7069,0.7069,0.7069,6000.0],["1992-11-23",0.7069,0.7069,0.7069,0.7069,6000.0],["1992-11-24",0.7132,0.7132,0.7132,0.7132,12000.0],["1992-11-25",0.7069,0.7132,0.7069,0.7132,3600.0],["1992-11-27",0.7132,0.7132,0.7132,0.7132,0.0],["1992-11-30",0.7132,0.7132,0.7132,0.7132,0.0],["1992-12-01",0.7069,0.7069,0.7069,0.7069,2400.0],["1992-12-02",0.7005,0.7005,0.6941,0.6941,62400.0],["1992-12-03",0.6941,0.6941,0.6941,0.6941,12000.0],["1992-12-04",0.6941,0.6941,0.6941,0.6941,24000.0],["1992-12-07",0.6941,0.6941,0.6941,0.6941,3600.0],["1992-12-08",0.6941,0.6941,0.6941,0.6941,2400.0],["1992-12-09",0.6941,0.6941,0.6941,0.6941,6000.0],["1992-12-10",0.6941,0.6941,0.6941,0.6941,1200.0],["1992-12-11",0.6941,0.6941,0.6941,0.6941,0.0],["1992-12-14",0.6877,0.6877,0.6877,0.6877,82800.0],["1992-12-15",0.6877,0.6877,0.6877,0.6877,13200.0],["1992-12-16",0.6941,0.6941,0.6877,0.6877,24000.0],["1992-12-17",0.6877,0.6877,0.6877,0.6877,14400.0],["1992-12-18",0.675,0.6814,0.6686,0.6686,2959200.0],["1992-12-21",0.6623,0.6623,0.6559,0.6559,75600.0],["1992-12-22",0.6623,0.6623,0.6623,0.6623,24000.0],["1992-12-23",0.6623,0.6623,0.6559,0.6559,1113600.0],["1992-12-24",0.6559,0.6559,0.6559,0.6559,60000.0],["1992-12-28",0.6495,0.6495,0.6495,0.6495,3600.0],["1992-12-29",0.6495,0.6495,0.6495,0.6495,102000.0],["1992-12-30",0.6432,0.6559,0.6432,0.6559,348000.0],["1992-12-31",0.6623,0.675,0.6623,0.675,205200.0],["1993-01-04",0.6686,0.675,0.6686,0.675,159600.0],["1993-01-05",0.6814,0.6814,0.675,0.675,10800.0],["1993-01-06",0.675,0.675,0.675,0.675,136800.0],["1993-01-07",0.6686,0.675,0.6432,0.6432,464400.0],["1993-01-08",0.6432,0.6623,0.6432,0.6623,190800.0],["1993-01-11",0.6623,0.6686,0.6623,0.6686,138000.0],["1993-01-12",0.675,0.675,0.6623,0.6623,307200.0],["1993-01-13",0.6623,0.6623,0.6623,0.6623,60000.0],["1993-01-14",0.6686,0.6686,0.6686,0.6686,12000.0],["1993-01-15",0.675,0.6814,0.6623,0.6623,51600.0],["1993-01-18",0.6686,0.6686,0.6623,0.6623,25200.0],["1993-01-19",0.6686,0.6686,0.6686,0.6686,12000.0],["1993-01-20",0.6686,0.6686,0.6623,0.6623,39600.0],["1993-01-21",0.6623,0.6623,0.6623,0.6623,394800.0],["1993-01-22",0.6623,0.6623,0.6623,0.6623,15600.0],["1993-01-25",0.6686,0.6686,0.6686,0.6686,51600.0],["1993-01-26",0.6686,0.6686,0.6686,0.6686,103200.0],["1993-01-27",0.6686,0.6686,0.6623,0.6686,1252800.0],["1993-01-28",0.6686,0.6686,0.6686,0.6686,734400.0],["1993-01-29",0.6686,0.6686,0.6623,0.6686,87600.0],["1993-02-01",0.6686,0.6686,0.6686,0.6686,14400.0],["1993-02-02",0.6814,0.7769,0.6814,0.7705,1006800.0],["1993-02-03",0.7833,0.8087,0.7833,0.8024,435600.0],["1993-02-04",0.8151,0.8151,0.8024,0.8151,205200.0],["1993-02-05",0.8087,0.8597,0.8087,0.8342,666000.0],["1993-02-08",0.8469,0.8469,0.8278,0.8342,98400.0],["1993-02-09",0.8342,0.8342,0.8151,0.8151,183600.0],["1993-02-10",0.8087,0.8087,0.796,0.796,50400.0],["1993-02-11",0.8024,0.8024,0.8024,0.8024,739200.0],["1993-02-12",0.8024,0.8024,0.796,0.8024,801600.0],["1993-02-16",0.8024,0.8024,0.7833,0.7833,46800.0],["1993-02-17",0.7833,0.7833,0.7833,0.7833,15600.0],["1993-02-18",0.7833,0.7833,0.7769,0.7833,46800.0],["1993-02-19",0.7705,0.7705,0.7451,0.7514,109200.0],["1993-02-22",0.7514,0.7514,0.7451,0.7451,56400.0],["1993-02-23",0.7387,0.7387,0.7196,0.7323,86400.0],["1993-02-24",0.7387,0.7451,0.7323,0.7387,123600.0],["1993-02-25",0.7387,0.7387,0.7387,0.7387,0.0],["1993-02-26",0.7323,0.7323,0.7323,0.7323,4800.0],["1993-03-01",0.726,0.726,0.726,0.726,14400.0],["1993-03-02",0.7196,0.7323,0.7196,0.7323,43200.0],["1993-03-03",0.726,0.7387,0.726,0.7387,169200.0],["1993-03-04",0.7387,0.7387,0.7387,0.7387,26400.0],["1993-03-05",0.7514,0.8087,0.7514,0.8087,1017600.0],["1993-03-08",0.8406,0.8533,0.8406,0.8469,1654800.0],["1993-03-09",0.8533,0.8597,0.8469,0.8533,1657200.0],["1993-03-10",0.8533,0.8597,0.8533,0.8597,27600.0],["1993-03-11",0.8597,0.8661,0.8597,0.8661,112800.0],["1993-03-12",0.8661,0.9234,0.8661,0.9234,667200.0],["1993-03-15",0.917,0.9234,0.8979,0.917,798000.0],["1993-03-16",0.917,0.917,0.8979,0.8979,132000.0],["1993-03-17",0.8915,0.9106,0.8915,0.9043,320400.0],["1993-03-18",0.8979,0.9106,0.8979,0.9043,48000.0],["1993-03-19",0.9043,0.9043,0.8788,0.8852,122400.0],["1993-03-22",0.8852,0.9106,0.8852,0.9106,79200.0],["1993-03-23",0.917,0.917,0.8979,0.9043,264000.0],["1993-03-24",0.9106,0.9106,0.8979,0.8979,93600.0],["1993-03-25",0.8979,0.8979,0.8915,0.8915,476400.0],["1993-03-26",0.8915,0.8915,0.8852,0.8852,43200.0],["1993-03-29",0.8852,0.8852,0.8661,0.8661,141600.0],["1993-03-30",0.8533,0.8533,0.8533,0.8533,22800.0],["1993-03-31",0.8533,0.8533,0.8469,0.8469,105600.0],["1993-04-01",0.8533,0.8724,0.8533,0.8661,114000.0],["1993-04-02",0.8597,0.8661,0.8533,0.8661,69600.0],["1993-04-05",0.8597,0.8597,0.8533,0.8533,242400.0],["1993-04-06",0.8597,0.8661,0.8597,0.8661,31200.0],["1993-04-07",0.8661,0.8788,0.8661,0.8724,687600.0],["1993-04-08",0.8788,0.8788,0.8724,0.8724,8400.0],["1993-04-12",0.8724,0.8724,0.8724,0.8724,0.0],["1993-04-13",0.8724,0.8724,0.8724,0.8724,14400.0],["1993-04-14",0.8788,0.8788,0.8724,0.8724,2400.0],["1993-04-15",0.8661,0.8724,0.8661,0.8661,136800.0],["1993-04-16",0.8533,0.8533,0.8406,0.8469,202800.0],["1993-04-19",0.8469,0.8469,0.8342,0.8342,97200.0],["1993-04-20",0.8278,0.8278,0.8278,0.8278,68400.0],["1993-04-21",0.8278,0.8342,0.8278,0.8278,175200.0],["1993-04-22",0.8342,0.8342,0.8278,0.8278,55200.0],["1993-04-23",0.8406,0.8852,0.8406,0.8852,871200.0],["1993-04-26",0.8788,0.8788,0.8788,0.8788,798000.0],["1993-04-27",0.8788,0.9043,0.8788,0.9043,216000.0],["1993-04-28",0.9043,0.917,0.9043,0.917,240000.0],["1993-04-29",0.917,0.917,0.917,0.917,31200.0],["1993-04-30",0.917,0.917,0.9106,0.917,64800.0],["1993-05-03",0.9106,0.9297,0.9106,0.9297,162000.0],["1993-05-04",0.9297,0.9361,0.9297,0.9361,124800.0],["1993-05-05",0.9425,0.9616,0.9425,0.9552,207600.0],["1993-05-06",0.9616,0.9616,0.9552,0.9616,116400.0],["1993-05-07",0.9552,0.9552,0.9425,0.9425,69600.0],["1993-05-10",0.9488,0.9488,0.9488,0.9488,1242000.0],["1993-05-11",0.9488,0.9616,0.9488,0.9616,136800.0],["1993-05-12",0.9552,0.9616,0.9552,0.9616,144000.0],["1993-05-13",0.9552,0.9616,0.9552,0.9616,223200.0],["1993-05-14",0.9552,0.9616,0.9552,0.9552,66000.0],["1993-05-17",0.9679,0.9679,0.9552,0.9616,222000.0],["1993-05-18",0.9679,0.9679,0.9616,0.9616,51600.0],["1993-05-19",0.9679,0.987,0.9616,0.987,669600.0],["1993-05-20",0.987,0.987,0.9807,0.987,572400.0],["1993-05-21",0.9807,1.0061,0.9807,0.9998,258000.0],["1993-05-24",0.9998,0.9998,0.9998,0.9998,151200.0],["1993-05-25",0.9998,0.9998,0.9934,0.9934,175200.0],["1993-05-26",0.9934,1.0061,0.9934,1.0061,133200.0],["1993-05-27",0.9998,0.9998,0.9998,0.9998,129600.0],["1993-05-28",0.9934,0.9934,0.987,0.9934,22800.0],["1993-06-01",0.9934,0.9998,0.9934,0.9998,130800.0],["1993-06-02",0.9934,1.0061,0.987,1.0061,140400.0],["1993-06-03",0.9934,0.9934,0.9807,0.9807,170400.0],["1993-06-04",0.9807,1.0061,0.9807,1.0061,259200.0],["1993-06-07",0.9934,1.0061,0.9934,0.9934,457200.0],["1993-06-08",0.9998,0.9998,0.9934,0.9934,122400.0],["1993-06-09",0.987,0.9934,0.9743,0.9934,213600.0],["1993-06-10",0.987,0.9934,0.987,0.9934,15600.0],["1993-06-11",0.987,0.9934,0.987,0.9934,114000.0],["1993-06-14",0.987,0.9998,0.987,0.9998,76800.0],["1993-06-15",0.9934,0.9998,0.9934,0.9934,15600.0],["1993-06-16",1.0061,1.0189,0.9934,1.0061,273600.0],["1993-06-17",1.0189,1.0253,1.0125,1.0125,139200.0],["1993-06-18",1.0061,1.0061,0.987,0.987,118800.0],["1993-06-21",0.9998,0.9998,0.987,0.987,129600.0],["1993-06-22",0.9934,0.9998,0.9934,0.9934,90000.0],["1993-06-23",0.9934,1.0889,0.9934,1.0889,2041200.0],["1993-06-24",1.0953,1.108,1.0889,1.0889,2059200.0],["1993-06-25",1.0953,1.1462,1.0762,1.1462,831600.0],["1993-06-28",1.1462,1.1462,1.1208,1.1208,97200.0],["1993-06-29",1.1144,1.1335,1.1144,1.1335,265200.0],["1993-06-30",1.1335,1.1335,1.1271,1.1271,499200.0],["1993-07-01",1.1335,1.1462,1.1208,1.1462,597600.0],["1993-07-02",1.1462,1.1462,1.1271,1.1271,253200.0],["1993-07-06",1.1271,1.1335,1.1144,1.1271,560400.0],["1993-07-07",1.1144,1.1208,1.1144,1.1208,652800.0],["1993-07-08",1.1144,1.1144,1.108,1.1144,252000.0],["1993-07-09",1.108,1.108,1.1017,1.108,211200.0],["1993-07-12",1.1017,1.1144,1.1017,1.1144,118800.0],["1993-07-13",1.1144,1.1208,1.108,1.1208,711600.0],["1993-07-14",1.108,1.1144,1.108,1.1144,320400.0],["1993-07-15",1.1144,1.1144,1.108,1.1144,79200.0],["1993-07-16",1.1017,1.108,1.1017,1.1017,49200.0],["1993-07-19",1.1017,1.1017,1.0889,1.0889,32400.0],["1993-07-20",1.0953,1.108,1.0953,1.108,700800.0],["1993-07-21",1.1144,1.1144,1.108,1.108,303600.0],["1993-07-22",1.1144,1.1271,1.1144,1.1271,554400.0],["1993-07-23",1.1271,1.1462,1.1271,1.1462,1084800.0],["1993-07-26",1.159,1.1717,1.159,1.1717,937200.0],["1993-07-27",1.1653,1.2227,1.1653,1.2163,848400.0],["1993-07-28",1.229,1.2545,1.2227,1.2545,966000.0],["1993-07-29",1.2545,1.2736,1.2354,1.2545,745200.0],["1993-07-30",1.2418,1.2418,1.2099,1.2099,258000.0],["1993-08-02",1.2163,1.2672,1.2163,1.2481,3991200.0],["1993-08-03",1.2481,1.2672,1.2481,1.2672,178800.0],["1993-08-04",1.2672,1.3182,1.2672,1.3118,1308000.0],["1993-08-05",1.3118,1.3118,1.2736,1.2991,1041600.0],["1993-08-06",1.2991,1.3054,1.2991,1.2991,283200.0],["1993-08-09",1.2991,1.3054,1.2991,1.2991,241200.0],["1993-08-10",1.2991,1.3245,1.2991,1.3182,204000.0],["1993-08-11",1.3118,1.3118,1.2991,1.3118,786000.0],["1993-08-12",1.3118,1.3118,1.3054,1.3118,222000.0],["1993-08-13",1.3118,1.3118,1.2927,1.2991,308400.0],["1993-08-16",1.2991,1.2991,1.28,1.28,322800.0],["1993-08-17",1.28,1.2991,1.28,1.2991,1280400.0],["1993-08-18",1.2927,1.3118,1.2927,1.3118,951600.0],["1993-08-19",1.3118,1.3118,1.2991,1.3054,184800.0],["1993-08-20",1.3054,1.3054,1.2991,1.2991,297600.0],["1993-08-23",1.2991,1.3245,1.2991,1.3245,94800.0],["1993-08-24",1.3309,1.3373,1.3245,1.3245,168000.0],["1993-08-25",1.3245,1.3309,1.3245,1.3309,222000.0],["1993-08-26",1.3309,1.3309,1.3182,1.3182,152400.0],["1993-08-27",1.3118,1.3118,1.3118,1.3118,28800.0],["1993-08-30",1.3245,1.3245,1.3054,1.3054,74400.0],["1993-08-31",1.3054,1.3245,1.2863,1.3182,267600.0],["1993-09-01",1.3118,1.3182,1.3054,1.3182,22800.0],["1993-09-02",1.3245,1.3691,1.3245,1.3691,598800.0],["1993-09-03",1.3755,1.401,1.3755,1.401,613200.0],["1993-09-07",1.4073,1.4073,1.3882,1.3882,69600.0],["1993-09-08",1.3755,1.3946,1.35,1.3564,578400.0],["1993-09-09",1.3437,1.3437,1.3245,1.3245,175200.0],["1993-09-10",1.3245,1.3882,1.3245,1.3882,511200.0],["1993-09-13",1.3819,1.3946,1.3819,1.3819,174000.0],["1993-09-14",1.3691,1.3882,1.3628,1.3882,1238400.0],["1993-09-15",1.401,1.4392,1.401,1.4264,2455200.0],["1993-09-16",1.4328,1.4328,1.4264,1.4328,225600.0],["1993-09-17",1.4264,1.5029,1.4264,1.4901,2361600.0],["1993-09-20",1.4901,1.5283,1.4901,1.5092,1102800.0],["1993-09-21",1.5029,1.5029,1.35,1.3564,1377600.0],["1993-09-22",1.3564,1.3564,1.3182,1.3373,756000.0],["1993-09-23",1.3373,1.3946,1.3373,1.3882,1436400.0],["1993-09-24",1.3882,1.4201,1.3882,1.4137,290400.0],["1993-09-27",1.4137,1.4583,1.4137,1.4455,140400.0],["1993-09-28",1.4455,1.4455,1.4328,1.4392,784800.0],["1993-09-29",1.4328,1.4328,1.4137,1.4264,144000.0],["1993-09-30",1.4328,1.4328,1.4137,1.4137,243600.0],["1993-10-01",1.4201,1.4392,1.4201,1.4264,80400.0],["1993-10-04",1.4201,1.4264,1.4201,1.4264,336000.0],["1993-10-05",1.4201,1.4201,1.401,1.4137,327600.0],["1993-10-06",1.401,1.4073,1.401,1.4073,356400.0],["1993-10-07",1.3946,1.4073,1.3946,1.4073,390000.0],["1993-10-08",1.401,1.4073,1.3946,1.3946,158400.0],["1993-10-11",1.401,1.401,1.3819,1.3819,381600.0],["1993-10-12",1.3755,1.3755,1.3564,1.3564,57600.0],["1993-10-13",1.3628,1.3755,1.3245,1.3245,1046400.0],["1993-10-14",1.3245,1.3373,1.3245,1.3309,175200.0],["1993-10-15",1.3245,1.3373,1.3245,1.3309,1407600.0],["1993-10-18",1.3309,1.3755,1.3309,1.3755,133200.0],["1993-10-19",1.3691,1.3691,1.3437,1.35,156000.0],["1993-10-20",1.3437,1.35,1.3437,1.3437,6000.0],["1993-10-21",1.3373,1.3628,1.3373,1.3564,420000.0],["1993-10-22",1.3564,1.3628,1.35,1.3628,154800.0],["1993-10-25",1.3691,1.3691,1.35,1.35,855600.0],["1993-10-26",1.35,1.3691,1.35,1.35,194400.0],["1993-10-27",1.3628,1.3691,1.3628,1.3628,105600.0],["1993-10-28",1.3691,1.401,1.3691,1.401,249600.0],["1993-10-29",1.4073,1.4137,1.401,1.4137,484800.0],["1993-11-01",1.4201,1.4264,1.401,1.401,393600.0],["1993-11-02",1.4137,1.4137,1.4073,1.4137,134400.0],["1993-11-03",1.4201,1.4201,1.4137,1.4201,205200.0],["1993-11-04",1.4073,1.4264,1.4073,1.4201,90000.0],["1993-11-05",1.4073,1.4073,1.3628,1.3946,182400.0],["1993-11-08",1.3882,1.3882,1.3309,1.3309,631200.0],["1993-11-09",1.3309,1.3373,1.3182,1.3245,51600.0],["1993-11-10",1.3245,1.35,1.3245,1.3373,235200.0],["1993-11-11",1.3437,1.3628,1.3437,1.3564,536400.0],["1993-11-12",1.3628,1.3691,1.3437,1.35,721200.0],["1993-11-15",1.35,1.35,1.3373,1.3373,172800.0],["1993-11-16",1.3309,1.3309,1.2991,1.3054,112800.0],["1993-11-17",1.3054,1.3118,1.2991,1.3118,135600.0],["1993-11-18",1.3118,1.3182,1.3054,1.3054,157200.0],["1993-11-19",1.2927,1.2927,1.2672,1.2736,166800.0],["1993-11-22",1.2609,1.2609,1.2227,1.229,109200.0],["1993-11-23",1.229,1.2354,1.2227,1.229,604800.0],["1993-11-24",1.2418,1.2481,1.2227,1.2481,582000.0],["1993-11-26",1.2418,1.2481,1.229,1.2481,254400.0],["1993-11-29",1.28,1.28,1.2545,1.2736,540000.0],["1993-11-30",1.2736,1.2736,1.2672,1.2672,34800.0],["1993-12-01",1.2672,1.2672,1.2609,1.2609,36000.0],["1993-12-02",1.2609,1.2609,1.2545,1.2545,252000.0],["1993-12-03",1.2481,1.2863,1.2418,1.2863,333600.0],["1993-12-06",1.2863,1.2991,1.2863,1.2991,472800.0],["1993-12-07",1.2863,1.2991,1.2736,1.28,154800.0],["1993-12-08",1.2863,1.2991,1.2863,1.2991,106800.0],["1993-12-09",1.3054,1.3054,1.2991,1.2991,194400.0],["1993-12-10",1.2991,1.3054,1.2991,1.2991,148800.0],["1993-12-13",1.2927,1.2927,1.2863,1.2863,87600.0],["1993-12-14",1.2863,1.2927,1.2481,1.2545,732000.0],["1993-12-15",1.2545,1.28,1.2545,1.28,409200.0],["1993-12-16",1.2736,1.3054,1.2736,1.2991,322800.0],["1993-12-17",1.3118,1.3245,1.3118,1.3182,385200.0],["1993-12-20",1.3182,1.3437,1.3182,1.3373,505200.0],["1993-12-21",1.3373,1.3373,1.3245,1.3309,828000.0],["1993-12-22",1.3245,1.3309,1.3118,1.3118,508800.0],["1993-12-23",1.3118,1.3182,1.3118,1.3182,14400.0],["1993-12-27",1.3054,1.3054,1.2927,1.2927,32400.0],["1993-12-28",1.28,1.28,1.2736,1.2736,15600.0],["1993-12-29",1.28,1.2927,1.2736,1.28,214800.0],["1993-12-30",1.2927,1.2991,1.2736,1.2863,796800.0],["1993-12-31",1.2863,1.3373,1.2863,1.3373,267600.0],["1994-01-03",1.3309,1.3309,1.2991,1.2991,128400.0],["1994-01-04",1.3054,1.3182,1.3054,1.3118,343200.0],["1994-01-05",1.3182,1.3691,1.3182,1.3691,924000.0],["1994-01-06",1.3628,1.3691,1.35,1.35,247200.0],["1994-01-07",1.3564,1.3882,1.3564,1.3755,342000.0],["1994-01-10",1.3755,1.3946,1.3691,1.3946,433200.0],["1994-01-11",1.3946,1.4137,1.3946,1.4137,160800.0],["1994-01-12",1.4137,1.4519,1.4137,1.4264,410400.0],["1994-01-13",1.4264,1.4583,1.4264,1.4583,283200.0],["1994-01-14",1.471,1.4901,1.471,1.4901,230400.0],["1994-01-17",1.4901,1.4965,1.4646,1.4646,669600.0],["1994-01-18",1.4774,1.4774,1.4583,1.4583,452400.0],["1994-01-19",1.4455,1.4455,1.4264,1.4264,88800.0],["1994-01-20",1.4201,1.4264,1.4137,1.4201,393600.0],["1994-01-21",1.4137,1.4328,1.4137,1.4264,48000.0],["1994-01-24",1.4328,1.4646,1.4328,1.4519,398400.0],["1994-01-25",1.4519,1.4774,1.4455,1.4774,1257600.0],["1994-01-26",1.4774,1.5092,1.4774,1.5092,2050800.0],["1994-01-27",1.5411,1.5602,1.5283,1.5602,747600.0],["1994-01-28",1.5602,1.5793,1.5602,1.5729,380400.0],["1994-01-31",1.5856,1.6175,1.5793,1.6047,998400.0],["1994-02-01",1.6175,1.6238,1.6111,1.6175,610800.0],["1994-02-02",1.6302,1.6493,1.6238,1.6238,249600.0],["1994-02-03",1.6302,1.6557,1.6175,1.6557,150000.0],["1994-02-04",1.6493,1.6493,1.6111,1.6111,102000.0],["1994-02-07",1.6047,1.6047,1.5665,1.5665,925200.0],["1994-02-08",1.5602,1.5602,1.5411,1.5411,120000.0],["1994-02-09",1.5474,1.5538,1.5283,1.5411,138000.0],["1994-02-10",1.5411,1.5411,1.5411,1.5411,1200.0],["1994-02-11",1.5283,1.5347,1.5283,1.5347,247200.0],["1994-02-14",1.5347,1.5347,1.5347,1.5347,415200.0],["1994-02-15",1.5347,1.5347,1.5347,1.5347,60000.0],["1994-02-16",1.5347,1.5474,1.5283,1.5283,63600.0],["1994-02-17",1.5283,1.5283,1.522,1.5283,42000.0],["1994-02-18",1.522,1.522,1.5156,1.522,39600.0],["1994-02-22",1.5156,1.522,1.5156,1.5156,15600.0],["1994-02-23",1.5156,1.5156,1.5029,1.5029,82800.0],["1994-02-24",1.5029,1.5092,1.5029,1.5029,84000.0],["1994-02-25",1.5029,1.5092,1.5029,1.5029,109200.0],["1994-02-28",1.5029,1.522,1.5029,1.522,259200.0],["1994-03-01",1.5283,1.5665,1.5283,1.5347,241200.0],["1994-03-02",1.5283,1.5283,1.4774,1.4901,261600.0],["1994-03-03",1.4774,1.4774,1.4774,1.4774,43200.0],["1994-03-04",1.4901,1.5156,1.4774,1.5092,274800.0],["1994-03-07",1.5156,1.5602,1.5156,1.5602,190800.0],["1994-03-08",1.5729,1.6493,1.5729,1.6493,541200.0],["1994-03-09",1.6557,1.6684,1.6302,1.6366,184800.0],["1994-03-10",1.643,1.6684,1.643,1.643,178800.0],["1994-03-11",1.643,1.6493,1.6366,1.6493,45600.0],["1994-03-14",1.6621,1.6684,1.6557,1.6684,12000.0],["1994-03-15",1.6684,1.6748,1.6302,1.6557,99600.0],["1994-03-16",1.6493,1.6621,1.6302,1.6366,57600.0],["1994-03-17",1.6302,1.643,1.6238,1.643,40800.0],["1994-03-18",1.643,1.6684,1.643,1.6684,109200.0],["1994-03-21",1.6684,1.6684,1.6684,1.6684,21600.0],["1994-03-22",1.6557,1.6557,1.6493,1.6557,157200.0],["1994-03-23",1.6493,1.6621,1.6493,1.6557,76800.0],["1994-03-24",1.6493,1.6557,1.6302,1.6557,129600.0],["1994-03-25",1.6557,1.6557,1.6366,1.6366,73200.0],["1994-03-28",1.643,1.643,1.6302,1.6302,82800.0],["1994-03-29",1.6238,1.6238,1.5729,1.5729,708000.0],["1994-03-30",1.5729,1.5793,1.5602,1.5793,170400.0],["1994-03-31",1.5729,1.5729,1.5474,1.5602,169200.0],["1994-04-04",1.5538,1.5538,1.5347,1.5538,361200.0],["1994-04-05",1.5602,1.5602,1.5411,1.5411,82800.0],["1994-04-06",1.5411,1.5665,1.5411,1.5602,450000.0],["1994-04-07",1.5665,1.5793,1.5602,1.5793,102000.0],["1994-04-08",1.5793,1.592,1.5793,1.5793,256800.0],["1994-04-11",1.592,1.6047,1.5856,1.6047,81600.0],["1994-04-12",1.6111,1.6175,1.6111,1.6175,34800.0],["1994-04-13",1.6238,1.6621,1.6175,1.6621,372000.0],["1994-04-14",1.6684,1.6684,1.643,1.6493,259200.0],["1994-04-15",1.6557,1.6621,1.6493,1.6493,67200.0],["1994-04-18",1.6557,1.6621,1.6557,1.6621,92400.0],["1994-04-19",1.6557,1.6621,1.6111,1.6175,152400.0],["1994-04-20",1.6111,1.6111,1.592,1.5984,32400.0],["1994-04-21",1.5984,1.5984,1.5793,1.5856,132000.0],["1994-04-22",1.7194,1.7703,1.7194,1.7448,1263600.0],["1994-04-25",1.7576,1.7576,1.7194,1.7321,194400.0],["1994-04-26",1.7448,1.783,1.7448,1.783,244800.0],["1994-04-28",1.783,1.7958,1.783,1.7958,168000.0],["1994-04-29",1.8022,1.834,1.8022,1.8276,543600.0],["1994-05-02",1.834,1.8404,1.8149,1.8213,97200.0],["1994-05-03",1.8149,1.8213,1.7958,1.7958,452400.0],["1994-05-04",1.783,1.783,1.7703,1.7767,248400.0],["1994-05-05",1.7894,1.7894,1.7767,1.783,268800.0],["1994-05-06",1.7894,1.7894,1.7767,1.783,73200.0],["1994-05-09",1.7958,1.8467,1.7958,1.834,402000.0],["1994-05-10",1.834,1.8658,1.834,1.8531,68400.0],["1994-05-11",1.8531,1.8531,1.834,1.834,57600.0],["1994-05-12",1.8276,1.834,1.8085,1.8085,124800.0],["1994-05-13",1.8022,1.8085,1.8022,1.8022,48000.0],["1994-05-16",1.8022,1.8149,1.8022,1.8085,120000.0],["1994-05-17",1.8085,1.8149,1.7767,1.783,379200.0],["1994-05-18",1.783,1.783,1.7703,1.7767,680400.0],["1994-05-19",1.7703,1.7767,1.7703,1.7703,93600.0],["1994-05-20",1.7767,1.7767,1.7703,1.7703,126000.0],["1994-05-23",1.783,1.783,1.7639,1.7703,300000.0],["1994-05-24",1.7639,1.7639,1.7512,1.7512,146400.0],["1994-05-25",1.7512,1.7512,1.7194,1.7321,276000.0],["1994-05-26",1.7257,1.7767,1.7257,1.7703,860400.0],["1994-05-27",1.7767,1.7767,1.7512,1.7639,31200.0],["1994-05-31",1.7576,1.7576,1.7321,1.7321,69600.0],["1994-06-01",1.7321,1.7321,1.7066,1.7066,180000.0],["1994-06-02",1.713,1.7257,1.713,1.7194,277200.0],["1994-06-03",1.713,1.7321,1.713,1.7321,508800.0],["1994-06-06",1.7448,1.834,1.7448,1.834,1252800.0],["1994-06-07",1.8213,1.8467,1.8213,1.8404,580800.0],["1994-06-08",1.8404,1.8722,1.8404,1.8722,129600.0],["1994-06-09",1.8722,1.8849,1.834,1.8658,818400.0],["1994-06-10",1.8722,1.9104,1.8722,1.9104,176400.0],["1994-06-13",1.9168,1.9295,1.9168,1.9231,134400.0],["1994-06-14",1.9231,1.9486,1.9231,1.9486,273600.0],["1994-06-15",1.9486,1.9741,1.9486,1.9677,234000.0],["1994-06-16",1.9805,2.0187,1.9805,2.0187,252000.0],["1994-06-17",2.0441,2.0569,2.025,2.0378,943200.0],["1994-06-20",2.0441,2.0441,2.025,2.025,692400.0],["1994-06-21",2.0314,2.0378,2.0123,2.0187,583200.0],["1994-06-22",2.0187,2.0187,1.9996,1.9996,188400.0],["1994-06-23",1.9932,1.9932,1.9805,1.9805,97200.0],["1994-06-24",1.9805,1.9932,1.9805,1.9868,718800.0],["1994-06-27",1.9868,1.9868,1.9422,1.9422,87600.0],["1994-06-28",1.9359,1.9677,1.9359,1.9677,298800.0],["1994-06-29",1.9614,2.0059,1.9614,2.0059,121200.0],["1994-06-30",2.0123,2.0569,2.0123,2.0569,289200.0],["1994-07-01",2.0632,2.0696,2.0441,2.0441,79200.0],["1994-07-05",2.0441,2.0505,2.0441,2.0441,271200.0],["1994-07-06",2.0505,2.0505,2.0378,2.0378,106800.0],["1994-07-07",2.0441,2.0569,2.0441,2.0505,69600.0],["1994-07-08",2.0505,2.0505,2.0378,2.0378,362400.0],["1994-07-11",2.0441,2.0569,2.0441,2.0569,45600.0],["1994-07-12",2.0505,2.076,2.0441,2.0696,382800.0],["1994-07-13",2.076,2.1142,2.076,2.1142,86400.0],["1994-07-14",2.1269,2.1906,2.1269,2.1906,409200.0],["1994-07-15",2.197,2.2798,2.197,2.2543,412800.0],["1994-07-18",2.2606,2.2606,2.2352,2.2352,338400.0],["1994-07-19",2.2415,2.2415,2.2415,2.2415,33600.0],["1994-07-20",2.2415,2.2415,2.2415,2.2415,80400.0],["1994-07-21",2.2352,2.2415,2.2097,2.2161,412800.0],["1994-07-22",2.2097,2.2097,2.2097,2.2097,15600.0],["1994-07-25",2.2097,2.2097,2.1906,2.1906,52800.0],["1994-07-26",2.1779,2.1779,2.1779,2.1779,142800.0],["1994-07-27",2.1779,2.1779,2.1651,2.1651,111600.0],["1994-07-28",2.1651,2.1651,2.1397,2.1397,310800.0],["1994-07-29",2.1397,2.2288,2.1397,2.2224,513600.0],["1994-08-01",2.2288,2.2543,2.2224,2.2543,566400.0],["1994-08-02",2.267,2.3498,2.267,2.3307,318000.0],["1994-08-03",2.318,2.318,2.3116,2.318,152400.0],["1994-08-04",2.3116,2.318,2.3052,2.3052,243600.0],["1994-08-05",2.2989,2.3116,2.2925,2.3116,64800.0],["1994-08-08",2.3243,2.3307,2.3116,2.3116,136800.0],["1994-08-09",2.3116,2.3116,2.2798,2.2798,44400.0],["1994-08-10",2.2861,2.2861,2.2606,2.2606,74400.0],["1994-08-11",2.2479,2.2798,2.2352,2.2415,723600.0],["1994-08-12",2.2415,2.2543,2.2415,2.2415,609600.0],["1994-08-15",2.2415,2.2415,2.2288,2.2352,446400.0],["1994-08-16",2.2415,2.2415,2.2352,2.2352,33600.0],["1994-08-17",2.2415,2.2479,2.2415,2.2479,144000.0],["1994-08-18",2.2479,2.2479,2.2352,2.2479,502800.0],["1994-08-19",2.2479,2.267,2.2479,2.2543,176400.0],["1994-08-22",2.2415,2.2479,2.2288,2.2415,477600.0],["1994-08-23",2.2479,2.2606,2.2479,2.2606,432000.0],["1994-08-24",2.2606,2.267,2.2543,2.267,265200.0],["1994-08-25",2.267,2.267,2.2415,2.2543,394800.0],["1994-08-26",2.2606,2.2606,2.2479,2.2479,393600.0],["1994-08-29",2.267,2.267,2.2415,2.2415,38400.0],["1994-08-30",2.2415,2.2543,2.2415,2.2543,85200.0],["1994-08-31",2.2415,2.2543,2.1651,2.1779,156000.0],["1994-09-01",2.1779,2.1906,2.1651,2.1651,63600.0],["1994-09-02",2.1779,2.1779,2.1651,2.1779,72600.0],["1994-09-06",2.1779,2.1779,1.9868,2.025,400200.0],["1994-09-07",2.0123,2.1014,2.0123,2.076,135600.0],["1994-09-08",2.0887,2.1014,2.076,2.0887,90600.0],["1994-09-09",2.0887,2.1014,2.0505,2.0887,104400.0],["1994-09-12",2.076,2.076,2.0378,2.0378,364800.0],["1994-09-13",2.0378,2.0505,2.025,2.0378,62400.0],["1994-09-14",2.0378,2.0887,2.0378,2.0887,292800.0],["1994-09-15",2.0887,2.1014,2.076,2.0887,67200.0],["1994-09-16",2.1014,2.1269,2.0887,2.1142,118800.0],["1994-09-19",2.1142,2.1142,2.0378,2.0378,157800.0],["1994-09-20",2.0378,2.0378,2.0123,2.0123,90000.0],["1994-09-21",2.0123,2.0123,1.9868,1.9868,82800.0],["1994-09-22",1.9805,1.9868,1.9359,1.9359,553800.0],["1994-09-23",1.9359,1.9359,1.8595,1.8722,1149000.0],["1994-09-26",1.8595,1.8722,1.8213,1.834,477600.0],["1994-09-27",1.8213,1.834,1.7321,1.7576,412200.0],["1994-09-28",1.7576,1.8467,1.7576,1.8467,745800.0],["1994-09-29",1.8467,1.9614,1.8467,1.9104,915600.0],["1994-09-30",1.9231,1.9486,1.9104,1.9486,568800.0],["1994-10-03",1.9486,1.9486,1.9104,1.9231,175200.0],["1994-10-04",1.9359,1.9359,1.8849,1.8977,368400.0],["1994-10-05",1.8977,1.8977,1.8595,1.8722,469200.0],["1994-10-06",1.8658,1.8722,1.8467,1.8722,37200.0],["1994-10-07",1.8977,1.9359,1.8977,1.9359,971400.0],["1994-10-10",1.9231,1.9486,1.9231,1.9486,221400.0],["1994-10-11",1.9614,2.1779,1.9614,2.1779,430200.0],["1994-10-12",2.1651,2.2543,2.1651,2.2543,302400.0],["1994-10-13",2.267,2.318,2.267,2.2925,349800.0],["1994-10-14",2.2925,2.3052,2.2798,2.2925,137400.0],["1994-10-17",2.2925,2.3307,2.2925,2.318,88200.0],["1994-10-18",2.318,2.318,2.2925,2.318,115800.0],["1994-10-19",2.3052,2.3434,2.3052,2.3434,63000.0],["1994-10-20",2.3689,2.3816,2.3689,2.3689,65400.0],["1994-10-21",2.3434,2.3562,2.3307,2.3434,67800.0],["1994-10-24",2.3434,2.3434,2.2798,2.2925,312600.0],["1994-10-25",2.267,2.2925,2.267,2.267,404400.0],["1994-10-26",2.2798,2.2798,2.2288,2.267,215400.0],["1994-10-27",2.2543,2.267,2.2543,2.2543,31800.0],["1994-10-28",2.2415,2.2543,2.2415,2.2543,237600.0],["1994-10-31",2.2543,2.2543,2.1906,2.1906,598800.0],["1994-11-01",2.1906,2.2288,2.1779,2.2161,558000.0],["1994-11-02",2.2033,2.2288,2.1906,2.2033,265200.0],["1994-11-03",2.1906,2.2033,2.1779,2.1779,453600.0],["1994-11-04",2.2033,2.2925,2.1651,2.2798,10562400.0],["1994-11-07",2.2925,2.3689,2.2925,2.3052,3399000.0],["1994-11-08",2.2925,2.2925,2.267,2.267,910200.0],["1994-11-09",2.267,2.3562,2.267,2.3562,1060200.0],["1994-11-10",2.3434,2.3689,2.3307,2.3434,450000.0],["1994-11-11",2.3307,2.3434,2.318,2.318,478800.0],["1994-11-14",2.3307,2.3434,2.318,2.3307,898800.0],["1994-11-15",2.3307,2.509,2.3307,2.509,1081800.0],["1994-11-16",2.4963,2.6236,2.4835,2.6236,1462800.0],["1994-11-17",2.6618,2.7,2.5472,2.5982,2517000.0],["1994-11-18",2.6236,2.6746,2.6236,2.6746,531000.0],["1994-11-21",2.6746,2.7255,2.6618,2.6873,660600.0],["1994-11-22",2.6873,2.6873,2.4453,2.4453,675000.0],["1994-11-23",2.4453,2.509,2.3689,2.4835,454800.0],["1994-11-25",2.4963,2.5599,2.4963,2.5345,288600.0],["1994-11-28",2.5472,2.5472,2.509,2.509,126000.0],["1994-11-29",2.5217,2.5345,2.4835,2.5345,54000.0],["1994-11-30",2.5345,2.5345,2.5217,2.5345,78000.0],["1994-12-01",2.5472,2.5472,2.509,2.509,103200.0],["1994-12-02",2.509,2.5217,2.509,2.509,78000.0],["1994-12-05",2.509,2.509,2.4581,2.4708,529800.0],["1994-12-06",2.4835,2.4835,2.4581,2.4581,62400.0],["1994-12-07",2.4708,2.4708,2.4198,2.4198,96600.0],["1994-12-08",2.4326,2.4453,2.3816,2.3816,163200.0],["1994-12-09",2.3816,2.3816,2.1906,2.2543,616800.0],["1994-12-12",2.267,2.2798,2.2543,2.2798,148800.0],["1994-12-13",2.2798,2.3052,2.1906,2.2033,1025400.0],["1994-12-14",2.2033,2.2033,2.1524,2.1651,324600.0],["1994-12-15",2.1779,2.2288,2.1397,2.2288,651600.0],["1994-12-16",2.2288,2.2288,2.2033,2.2161,303000.0],["1994-12-19",2.2161,2.2161,2.1906,2.2033,72000.0],["1994-12-20",2.1906,2.2033,2.1269,2.1779,725400.0],["1994-12-21",2.1779,2.2925,2.1779,2.267,218400.0],["1994-12-22",2.267,2.3307,2.2543,2.3307,340200.0],["1994-12-23",2.3307,2.4835,2.3307,2.4326,637200.0],["1994-12-27",2.4198,2.4326,2.4071,2.4198,305400.0],["1994-12-28",2.4071,2.4453,2.3944,2.4071,199200.0],["1994-12-29",2.4199,2.4581,2.4071,2.4581,526800.0],["1994-12-30",2.4581,2.4581,2.4198,2.4453,114600.0],["1995-01-03",2.4326,2.4453,2.3562,2.3689,257400.0],["1995-01-04",2.3816,2.4071,2.3434,2.3562,156000.0],["1995-01-05",2.3434,2.3434,2.318,2.3307,358200.0],["1995-01-06",2.318,2.318,2.2415,2.2543,625800.0],["1995-01-09",2.2543,2.2543,2.2033,2.2033,115200.0],["1995-01-10",2.2033,2.318,2.1906,2.2925,547800.0],["1995-01-11",2.2925,2.3307,2.2925,2.3307,163800.0],["1995-01-12",2.318,2.3944,2.318,2.3434,390600.0],["1995-01-13",2.3562,2.3689,2.3434,2.3434,64200.0],["1995-01-16",2.3434,2.3562,2.3307,2.3307,216600.0],["1995-01-17",2.3307,2.3562,2.3052,2.3562,364200.0],["1995-01-18",2.3562,2.4071,2.3307,2.4071,261600.0],["1995-01-19",2.4071,2.4326,2.3562,2.3562,336000.0],["1995-01-20",2.3434,2.3562,2.3243,2.3307,232200.0],["1995-01-23",2.3307,2.3307,2.3052,2.318,255600.0],["1995-01-24",2.318,2.3307,2.2925,2.318,77400.0],["1995-01-25",2.318,2.3307,2.318,2.3307,264000.0],["1995-01-26",2.3307,2.4326,2.3307,2.4198,804600.0],["1995-01-27",2.4453,2.4581,2.4326,2.4453,273000.0],["1995-01-30",2.4326,2.4453,2.3816,2.4071,259200.0],["1995-01-31",2.4071,2.4071,2.3562,2.3689,535200.0],["1995-02-01",2.3689,2.3944,2.3689,2.3816,373800.0],["1995-02-02",2.3944,2.3944,2.2415,2.2925,393600.0],["1995-02-03",2.267,2.2925,2.1397,2.2798,649200.0],["1995-02-06",2.3052,2.3689,2.1651,2.1651,438600.0],["1995-02-07",2.1651,2.1906,2.1524,2.1779,577200.0],["1995-02-08",2.1906,2.2415,2.1779,2.2415,181200.0],["1995-02-09",2.2415,2.3052,2.2288,2.2925,462000.0],["1995-02-10",2.2925,2.3434,2.2798,2.318,387600.0],["1995-02-13",2.318,2.3562,2.318,2.3562,299400.0],["1995-02-14",2.3434,2.3562,2.3307,2.3307,223200.0],["1995-02-15",2.3562,2.3562,2.2925,2.318,313200.0],["1995-02-16",2.3052,2.3052,2.2798,2.3052,169800.0],["1995-02-17",2.318,2.3307,2.2415,2.267,931800.0],["1995-02-21",2.2798,2.3434,2.2798,2.3434,175800.0],["1995-02-22",2.3307,2.4199,2.3307,2.4071,408000.0],["1995-02-23",2.3944,2.4835,2.3944,2.4708,327600.0],["1995-02-24",2.4835,2.5345,2.4453,2.5217,916800.0],["1995-02-27",2.509,2.5217,2.4708,2.4963,451800.0],["1995-02-28",2.4835,2.509,2.4835,2.509,369000.0],["1995-03-01",2.4963,2.5217,2.4835,2.5217,319200.0],["1995-03-02",2.5217,2.5217,2.4708,2.4963,198600.0],["1995-03-03",2.4963,2.5472,2.4963,2.5345,369600.0],["1995-03-06",2.5217,2.5217,2.4835,2.5217,284400.0],["1995-03-07",2.509,2.5345,2.4963,2.5345,339000.0],["1995-03-08",2.509,2.5345,2.4963,2.5345,640200.0],["1995-03-09",2.5345,2.5599,2.5345,2.5472,909600.0],["1995-03-10",2.5472,2.5854,2.5217,2.5217,222600.0],["1995-03-13",2.5217,2.5345,2.4708,2.4963,645000.0],["1995-03-14",2.509,2.5217,2.4835,2.5217,440400.0],["1995-03-15",2.5217,2.5599,2.4963,2.5472,229800.0],["1995-03-16",2.5599,2.5599,2.5472,2.5472,145200.0],["1995-03-17",2.5599,2.5854,2.5599,2.5599,289200.0],["1995-03-20",2.5727,2.6236,2.5472,2.6236,414000.0],["1995-03-21",2.6236,2.6491,2.5982,2.6109,437400.0],["1995-03-22",2.6109,2.6364,2.5982,2.6236,171000.0],["1995-03-23",2.6236,2.7,2.6236,2.6746,405000.0],["1995-03-24",2.6873,2.7128,2.6236,2.6236,304200.0],["1995-03-27",2.6364,2.6873,2.63,2.6746,265200.0],["1995-03-28",2.6618,2.6618,2.6236,2.6364,154200.0],["1995-03-29",2.6364,2.6364,2.5727,2.5727,77400.0],["1995-03-30",2.5854,2.5982,2.5727,2.5727,223200.0],["1995-03-31",2.5854,2.6236,2.5727,2.5982,217800.0],["1995-04-03",2.6109,2.6109,2.5599,2.5599,97800.0],["1995-04-04",2.5599,2.6109,2.5599,2.5982,93000.0],["1995-04-05",2.5982,2.6236,2.5982,2.6236,117000.0],["1995-04-06",2.6109,2.6364,2.6109,2.6236,411000.0],["1995-04-07",2.6236,2.6491,2.6236,2.6364,399000.0],["1995-04-10",2.6491,2.7765,2.6491,2.7128,678000.0],["1995-04-11",2.7383,2.7765,2.7383,2.7765,453000.0],["1995-04-12",2.7637,2.7892,2.7637,2.7892,193200.0],["1995-04-13",2.7892,2.8147,2.7892,2.8019,273000.0],["1995-04-17",2.8274,2.9166,2.8274,2.8401,696000.0],["1995-04-18",2.8401,2.8401,2.7128,2.7128,181200.0],["1995-04-19",2.7255,2.7255,2.6491,2.6491,165000.0],["1995-04-20",2.6618,2.7128,2.6618,2.6873,459600.0],["1995-04-21",2.7128,2.7128,2.6746,2.6873,49200.0],["1995-04-24",2.6873,2.7637,2.6746,2.7637,354600.0],["1995-04-25",2.7637,2.8274,2.7128,2.7128,352800.0],["1995-04-26",2.7255,2.7637,2.7128,2.7128,192600.0],["1995-04-27",2.7128,2.751,2.7,2.7,259200.0],["1995-04-28",2.7,2.7255,2.6746,2.6873,144600.0],["1995-05-01",2.6873,2.7,2.6746,2.6746,94200.0],["1995-05-02",2.6873,2.6873,2.6491,2.6618,114000.0],["1995-05-03",2.6873,2.7255,2.6746,2.6873,190800.0],["1995-05-04",2.6746,2.7,2.6491,2.6491,74400.0],["1995-05-05",2.6236,2.6236,2.2415,2.2415,1363800.0],["1995-05-08",2.2288,2.2288,2.1397,2.1397,2220000.0],["1995-05-09",2.1397,2.2161,2.1397,2.1906,3202800.0],["1995-05-10",2.2161,2.2415,2.1779,2.1906,980400.0],["1995-05-11",2.2033,2.2033,2.1524,2.1651,1335600.0],["1995-05-12",2.2415,2.267,2.2415,2.2415,1356000.0],["1995-05-15",2.267,2.3434,2.2543,2.3434,1406400.0],["1995-05-16",2.3562,2.3944,2.3307,2.3816,576600.0],["1995-05-17",2.3816,2.4071,2.3434,2.3434,487800.0],["1995-05-18",2.3434,2.3689,2.2925,2.318,557400.0],["1995-05-19",2.318,2.318,2.2798,2.2798,186600.0],["1995-05-22",2.3052,2.3434,2.2925,2.2925,356400.0],["1995-05-23",2.3307,2.3816,2.3307,2.3562,813600.0],["1995-05-24",2.3816,2.3944,2.3434,2.3562,432600.0],["1995-05-25",2.3434,2.3434,2.2925,2.2925,324000.0],["1995-05-26",2.3052,2.3052,2.2415,2.2415,750600.0],["1995-05-30",2.2415,2.2798,2.2415,2.2415,195000.0],["1995-05-31",2.2415,2.2415,2.1651,2.1906,417600.0],["1995-06-01",2.2033,2.2033,2.1779,2.2033,1540800.0],["1995-06-02",2.2033,2.2033,2.0378,2.1014,2496600.0],["1995-06-05",2.1014,2.1397,2.0887,2.1014,870600.0],["1995-06-06",2.1014,2.1014,2.0123,2.025,771000.0],["1995-06-07",2.0505,2.076,2.025,2.0378,1042800.0],["1995-06-08",2.0378,2.0378,1.9996,1.9996,3938400.0],["1995-06-09",2.0123,2.0632,2.0123,2.0505,1640400.0],["1995-06-12",2.0378,2.0632,2.025,2.025,1530000.0],["1995-06-13",2.0378,2.076,2.0378,2.076,1002600.0],["1995-06-14",2.1014,2.2033,2.1014,2.1906,1977600.0],["1995-06-15",2.2033,2.318,2.1779,2.2798,3103200.0],["1995-06-16",2.267,2.267,2.2033,2.2033,462600.0],["1995-06-19",2.2161,2.2798,2.2033,2.2798,294600.0],["1995-06-20",2.2798,2.4326,2.2798,2.3689,1712400.0],["1995-06-21",2.3562,2.3944,2.3562,2.3816,804600.0],["1995-06-22",2.3816,2.4835,2.3816,2.4835,1125600.0],["1995-06-23",2.5472,2.5982,2.5217,2.5472,842400.0],["1995-06-26",2.5345,2.5854,2.509,2.5599,1130400.0],["1995-06-27",2.5472,2.5472,2.4772,2.4963,695400.0],["1995-06-28",2.4708,2.5599,2.4708,2.5345,477600.0],["1995-06-29",2.5472,2.5982,2.5472,2.5982,195600.0],["1995-06-30",2.5854,2.6109,2.5599,2.6109,230400.0],["1995-07-03",2.6109,2.6109,2.5727,2.5854,70800.0],["1995-07-05",2.5727,2.5982,2.5727,2.5727,160800.0],["1995-07-06",2.5854,2.6491,2.5854,2.6364,266400.0],["1995-07-07",2.6491,2.7637,2.6491,2.751,1024800.0],["1995-07-10",2.7765,2.8656,2.7637,2.8401,423600.0],["1995-07-11",2.8656,2.8656,2.8401,2.8529,755400.0],["1995-07-12",2.8529,2.8529,2.8147,2.8401,846600.0],["1995-07-13",2.8656,2.942,2.8656,2.942,289800.0],["1995-07-14",2.942,2.993,2.942,2.9802,699000.0],["1995-07-17",2.993,3.0312,2.9802,3.0057,804600.0],["1995-07-18",3.0184,3.0184,2.8274,2.8529,742800.0],["1995-07-19",2.8274,2.8656,2.7892,2.8147,565800.0],["1995-07-20",2.8274,2.8401,2.8147,2.8274,127200.0],["1995-07-21",2.8401,2.9293,2.8401,2.9038,400200.0],["1995-07-24",2.9038,2.9038,2.8274,2.8401,166800.0],["1995-07-25",2.8529,2.8529,2.8019,2.8147,183600.0],["1995-07-26",2.8401,2.8529,2.8274,2.8401,297600.0],["1995-07-27",2.8656,2.9038,2.8274,2.8274,260400.0],["1995-07-28",2.8274,2.8529,2.8147,2.8274,866400.0],["1995-07-31",2.8147,2.8147,2.7765,2.8147,168000.0],["1995-08-01",2.8019,2.8019,2.7383,2.751,157200.0],["1995-08-02",2.751,2.7765,2.7383,2.7637,156000.0],["1995-08-03",2.7,2.751,2.6873,2.7383,249600.0],["1995-08-04",2.751,2.8401,2.7383,2.8274,1318200.0],["1995-08-07",2.8274,2.8401,2.8147,2.8274,249600.0],["1995-08-08",2.8147,2.8401,2.8147,2.8274,163800.0],["1995-08-09",2.8274,2.8401,2.8147,2.8401,177600.0],["1995-08-10",2.8401,2.8401,2.8147,2.8147,205800.0],["1995-08-11",2.8019,2.8401,2.8019,2.8147,889800.0],["1995-08-14",2.8147,2.8274,2.8019,2.8019,491400.0],["1995-08-15",2.8019,2.8019,2.7892,2.7892,177000.0],["1995-08-16",2.8019,2.8147,2.7637,2.8019,409800.0],["1995-08-17",2.7765,2.8147,2.7637,2.8147,369000.0],["1995-08-18",2.8274,2.8274,2.8147,2.8274,318000.0],["1995-08-21",2.8274,2.8274,2.7637,2.7765,214200.0],["1995-08-22",2.7765,2.7892,2.751,2.7637,144000.0],["1995-08-23",2.7637,2.7892,2.7637,2.7892,278400.0],["1995-08-24",2.8019,2.8401,2.8019,2.8274,342000.0],["1995-08-25",2.8274,2.8529,2.8274,2.8529,334200.0],["1995-08-28",2.8401,2.8656,2.8274,2.8529,126600.0],["1995-08-29",2.8529,2.8529,2.8401,2.8401,87600.0],["1995-08-30",2.8529,2.8656,2.8401,2.8656,102000.0],["1995-08-31",2.8656,2.8911,2.8656,2.8911,76800.0],["1995-09-01",2.8783,2.8911,2.8656,2.8656,121800.0],["1995-09-05",2.8529,2.8656,2.8401,2.8529,365400.0],["1995-09-06",2.8401,2.9293,2.8274,2.9293,549600.0],["1995-09-07",2.942,3.0439,2.942,3.0439,500400.0],["1995-09-08",3.0439,3.235,3.0439,3.2095,505800.0],["1995-09-11",3.2222,3.3114,3.2095,3.2986,193200.0],["1995-09-12",3.2986,3.4897,3.2859,3.4897,462000.0],["1995-09-13",3.4769,3.4769,3.3878,3.4387,705000.0],["1995-09-14",3.4515,3.5406,3.4515,3.4769,266400.0],["1995-09-15",3.4769,3.4769,3.4387,3.4515,336600.0],["1995-09-18",3.4387,3.4897,3.426,3.4769,187200.0],["1995-09-19",3.4897,3.5152,3.4769,3.4897,517200.0],["1995-09-20",3.4897,3.6043,3.4897,3.5916,670200.0],["1995-09-21",3.617,3.6425,3.617,3.6298,851400.0],["1995-09-22",3.6552,3.6552,3.5661,3.5661,562200.0],["1995-09-25",3.5788,3.6425,3.5788,3.617,626400.0],["1995-09-26",3.617,3.6298,3.5788,3.5788,544800.0],["1995-09-27",3.5661,3.5661,3.5534,3.5534,738000.0],["1995-09-28",3.5534,3.5534,3.5024,3.5024,376200.0],["1995-09-29",3.5024,3.5024,3.4642,3.4769,879600.0],["1995-10-02",3.4769,3.5024,3.4642,3.4642,648000.0],["1995-10-03",3.4769,3.4769,3.4133,3.4133,284400.0],["1995-10-04",3.4133,3.4642,3.4133,3.4642,802200.0],["1995-10-05",3.4642,3.4642,3.4387,3.4387,927000.0],["1995-10-06",3.4387,3.4387,3.4133,3.4133,325200.0],["1995-10-09",3.426,3.426,3.3623,3.3623,326400.0],["1995-10-10",3.3623,3.3623,3.2604,3.2604,1882800.0],["1995-10-11",3.2604,3.2986,3.2604,3.2604,964800.0],["1995-10-12",3.2732,3.3114,3.2604,3.2604,250800.0],["1995-10-13",3.2604,3.2859,3.2477,3.2477,1402800.0],["1995-10-16",3.2604,3.2859,3.2477,3.2732,98400.0],["1995-10-17",3.2859,3.4133,3.2732,3.4005,481200.0],["1995-10-18",3.4005,3.6043,3.4005,3.6043,366000.0],["1995-10-19",3.6043,3.617,3.5406,3.5661,303600.0],["1995-10-20",3.5661,3.5661,3.5151,3.5151,303600.0],["1995-10-23",3.5279,3.5661,3.5152,3.5406,451200.0],["1995-10-24",3.5406,3.5534,3.5024,3.5279,666000.0],["1995-10-25",3.5279,3.6552,3.5279,3.6552,952200.0],["1995-10-26",3.6552,3.8081,3.6552,3.7953,4900200.0],["1995-10-27",3.7826,3.7826,3.7699,3.7699,523200.0],["1995-10-30",3.7571,3.7699,3.7317,3.7571,148200.0],["1995-10-31",3.7826,3.7953,3.7189,3.7189,328200.0],["1995-11-01",3.7189,3.7189,3.617,3.6298,328200.0],["1995-11-02",3.6552,3.668,3.6425,3.6552,483000.0],["1995-11-03",3.6807,3.7062,3.668,3.7062,322800.0],["1995-11-06",3.7062,3.7189,3.7062,3.7189,344400.0],["1995-11-07",3.7317,3.7444,3.7189,3.7317,745200.0],["1995-11-08",3.7317,3.7444,3.7317,3.7444,908400.0],["1995-11-09",3.7571,3.8081,3.7571,3.8081,109200.0],["1995-11-10",3.8208,3.8718,3.8208,3.859,172800.0],["1995-11-13",3.859,3.8718,3.8208,3.8463,162000.0],["1995-11-14",3.8463,3.859,3.8336,3.859,123600.0],["1995-11-15",3.859,3.8845,3.859,3.8845,257400.0],["1995-11-16",3.8972,3.9354,3.8845,3.9227,157800.0],["1995-11-17",3.91,3.9482,3.91,3.9482,102600.0],["1995-11-20",3.9354,3.9482,3.859,3.859,360000.0],["1995-11-21",3.8336,3.8336,3.7953,3.7953,308400.0],["1995-11-22",3.8081,3.8463,3.8081,3.8463,142800.0],["1995-11-24",3.8463,3.9864,3.8463,3.9736,440400.0],["1995-11-27",3.9737,4.2029,3.9737,4.1647,815400.0],["1995-11-28",4.1647,4.1647,4.0755,4.0755,300000.0],["1995-11-29",4.0755,4.1265,4.0755,4.0883,336600.0],["1995-11-30",4.0755,4.1265,4.0755,4.0883,250200.0],["1995-12-01",4.101,4.1137,4.0755,4.0755,137400.0],["1995-12-04",4.0755,4.1392,4.0755,4.1265,722400.0],["1995-12-05",4.0883,4.1137,4.0883,4.101,174600.0],["1995-12-06",4.101,4.1137,4.0755,4.0883,406800.0],["1995-12-07",4.0883,4.1137,4.0755,4.1137,426000.0],["1995-12-08",4.1137,4.1137,4.0883,4.1137,775800.0],["1995-12-11",4.1137,4.1265,4.1137,4.1137,310800.0],["1995-12-12",4.1137,4.2793,4.1137,4.2284,365400.0],["1995-12-13",4.2156,4.2538,4.2156,4.2538,790800.0],["1995-12-14",4.3048,4.3557,4.3048,4.3557,196800.0],["1995-12-15",4.4067,4.5468,4.3048,4.4194,405600.0],["1995-12-18",4.3939,4.3939,4.2156,4.2156,438600.0],["1995-12-19",4.2156,4.2156,4.152,4.152,524400.0],["1995-12-20",4.152,4.1647,4.1137,4.1137,180000.0],["1995-12-21",4.1137,4.1137,4.0373,4.0501,265800.0],["1995-12-22",4.0373,4.0628,4.0373,4.0501,150600.0],["1995-12-26",4.0501,4.0501,4.0373,4.0373,78000.0],["1995-12-27",4.0501,4.0501,3.9864,4.0119,655800.0],["1995-12-28",3.9991,4.0119,3.9864,3.9991,285000.0],["1995-12-29",4.0119,4.2666,4.0119,4.2666,948000.0],["1996-01-02",4.2411,4.2538,4.152,4.1647,301200.0],["1996-01-03",4.152,4.2156,4.152,4.1902,354600.0],["1996-01-04",4.1902,4.2284,4.1647,4.1647,208800.0],["1996-01-05",4.152,4.152,4.0373,4.0501,364800.0],["1996-01-08",4.0501,4.0628,4.0501,4.0628,42600.0],["1996-01-09",4.101,4.2029,4.101,4.152,1257600.0],["1996-01-10",4.152,4.152,4.0119,4.0246,332400.0],["1996-01-11",4.0119,4.0501,4.0119,4.0501,378000.0],["1996-01-12",4.0246,4.0246,3.9736,3.9864,676800.0],["1996-01-15",3.9991,4.0119,3.9864,3.9864,39600.0],["1996-01-16",3.9864,4.101,3.9864,4.0755,721200.0],["1996-01-17",4.0628,4.0883,4.0246,4.0373,439200.0],["1996-01-18",4.0628,4.101,4.0628,4.0883,734400.0],["1996-01-19",4.101,4.1137,4.101,4.101,76800.0],["1996-01-22",4.0883,4.0883,4.0501,4.0501,236400.0],["1996-01-23",4.0373,4.0501,4.0119,4.0246,646800.0],["1996-01-24",4.0373,4.0755,4.0373,4.0755,210000.0],["1996-01-25",4.0628,4.1137,4.0501,4.1137,603600.0],["1996-01-26",4.101,4.101,4.0883,4.101,358200.0],["1996-01-29",4.1137,4.152,4.0119,4.101,896400.0],["1996-01-30",4.1137,4.1902,4.0883,4.1774,596400.0],["1996-01-31",4.1902,4.2921,4.1774,4.2921,580800.0],["1996-02-01",4.3048,4.4576,4.292,4.3812,468000.0],["1996-02-02",4.3557,4.3685,4.2793,4.3175,801600.0],["1996-02-05",4.3303,4.3557,4.3048,4.3048,362400.0],["1996-02-06",4.2793,4.3557,4.2793,4.3557,289200.0],["1996-02-07",4.343,4.4194,4.343,4.4067,294000.0],["1996-02-08",4.4194,4.4704,4.4194,4.4321,151200.0],["1996-02-09",4.4576,4.4704,4.3812,4.4321,410400.0],["1996-02-12",4.4194,4.4449,4.3939,4.4321,534000.0],["1996-02-13",4.4576,4.4831,4.4576,4.4576,293400.0],["1996-02-14",4.4704,4.4704,4.4194,4.4321,118200.0],["1996-02-15",4.4067,4.4194,4.3812,4.3812,188400.0],["1996-02-16",4.3812,4.4321,4.3812,4.4321,382200.0],["1996-02-20",4.4067,4.4067,4.343,4.3812,141000.0],["1996-02-21",4.3939,4.4067,4.3685,4.3939,441000.0],["1996-02-22",4.3939,4.5086,4.3939,4.5086,285000.0],["1996-02-23",4.5086,4.534,4.4958,4.5213,153000.0],["1996-02-26",4.5213,4.534,4.4449,4.4449,292200.0],["1996-02-27",4.4321,4.4321,4.3303,4.3303,208200.0],["1996-02-28",4.3175,4.3175,4.2793,4.2793,174600.0],["1996-02-29",4.2793,4.2793,4.2538,4.2666,97800.0],["1996-03-01",4.2538,4.2793,4.2411,4.2793,156600.0],["1996-03-04",4.2793,4.3685,4.2793,4.3557,198000.0],["1996-03-05",4.3557,4.3812,4.343,4.3812,118800.0],["1996-03-06",4.3939,4.4321,4.3939,4.4321,120600.0],["1996-03-07",4.4321,4.6487,4.4321,4.6359,552000.0],["1996-03-08",4.6105,4.6105,4.5468,4.5468,358800.0],["1996-03-11",4.5213,4.534,4.4704,4.4704,172200.0],["1996-03-12",4.4958,4.4958,4.4576,4.4704,414600.0],["1996-03-13",4.4831,4.5213,4.4576,4.4958,241200.0],["1996-03-14",4.5086,4.6105,4.5086,4.585,315000.0],["1996-03-15",4.5722,4.5722,4.5468,4.5722,156600.0],["1996-03-18",4.5595,4.585,4.5595,4.585,132000.0],["1996-03-19",4.5722,4.585,4.5086,4.5213,106800.0],["1996-03-20",4.5086,4.5213,4.4576,4.4576,594600.0],["1996-03-21",4.4449,4.6359,4.4449,4.585,902400.0],["1996-03-22",4.6487,4.7633,4.6487,4.7378,1166400.0],["1996-03-25",4.8906,5.0689,4.8906,5.0689,765600.0],["1996-03-26",5.0435,5.0562,4.9925,4.9925,570000.0],["1996-03-27",5.0053,5.0053,4.9289,4.9289,154200.0],["1996-03-28",4.9289,5.0053,4.9161,5.0053,247200.0],["1996-03-29",5.018,5.0435,4.9543,4.9543,389400.0],["1996-04-01",4.9671,5.1963,4.9671,5.1963,567000.0],["1996-04-02",5.1836,5.2982,5.1454,5.2345,346800.0],["1996-04-03",5.209,5.2218,4.9671,4.9671,525000.0],["1996-04-04",4.9925,5.0435,4.9925,5.0435,384600.0],["1996-04-08",5.0435,5.0562,4.9925,5.018,96000.0],["1996-04-09",5.0435,5.0817,5.0307,5.0307,153000.0],["1996-04-10",5.0435,5.0689,5.0435,5.0562,65400.0],["1996-04-11",5.0817,5.0817,5.018,5.0307,126000.0],["1996-04-12",5.0689,5.0817,5.0562,5.0817,252600.0],["1996-04-15",5.0817,5.1454,5.069,5.1199,133800.0],["1996-04-16",5.1326,5.2982,5.1072,5.2982,367800.0],["1996-04-17",5.2982,5.3364,5.2473,5.2473,162600.0],["1996-04-18",5.26,5.2727,5.2345,5.2473,32400.0],["1996-04-19",5.2727,5.3364,5.2727,5.3109,133200.0],["1996-04-22",5.3364,5.4256,5.3364,5.4001,928200.0],["1996-04-23",5.4256,5.6293,5.4256,5.6293,465000.0],["1996-04-24",5.6548,5.8713,5.6548,5.8204,844200.0],["1996-04-25",5.8204,5.8459,5.7949,5.8459,162600.0],["1996-04-26",5.8458,6.0496,5.8331,6.0369,360000.0],["1996-04-29",6.0369,6.0369,5.8713,5.8968,379800.0],["1996-04-30",5.9095,5.9477,5.8586,5.8586,319800.0],["1996-05-01",5.8713,6.0114,5.8713,5.9477,666000.0],["1996-05-02",5.9732,5.9987,5.8076,5.8204,336600.0],["1996-05-03",5.8204,5.8204,5.6293,5.6293,623400.0],["1996-05-06",5.6166,5.6166,5.502,5.5274,760800.0],["1996-05-07",5.5529,5.5784,5.4638,5.5147,528600.0],["1996-05-08",5.5147,5.5147,5.26,5.3746,537000.0],["1996-05-09",5.3873,5.5274,5.3873,5.4256,616800.0],["1996-05-10",5.4383,5.502,5.3873,5.4765,847200.0],["1996-05-13",5.4892,5.7822,5.4765,5.7822,552000.0],["1996-05-14",5.8076,5.935,5.8076,5.9095,537600.0],["1996-05-15",5.9095,6.0114,5.9095,5.9987,351000.0],["1996-05-16",5.9987,6.0496,5.9859,6.0496,122400.0],["1996-05-17",6.0369,6.1388,6.0369,6.1006,414000.0],["1996-05-20",6.1133,6.177,6.1133,6.177,144000.0],["1996-05-21",6.177,6.177,6.1133,6.126,385800.0],["1996-05-22",6.126,6.1642,6.1133,6.1515,283800.0],["1996-05-23",6.1642,6.2025,6.1133,6.126,1187400.0],["1996-05-24",6.1133,6.1388,6.0624,6.0751,94200.0],["1996-05-28",6.0751,6.0878,5.9987,6.0114,220800.0],["1996-05-29",5.9987,5.9987,5.7694,5.8204,260400.0],["1996-05-30",5.8331,5.8331,5.7567,5.7567,260400.0],["1996-05-31",5.7694,5.7694,5.7185,5.7185,81000.0],["1996-06-03",5.7185,5.7185,5.6548,5.6675,250200.0],["1996-06-04",5.6675,5.9223,5.6675,5.8713,549600.0],["1996-06-05",5.8841,5.8841,5.8586,5.8713,291600.0],["1996-06-06",5.8841,5.9223,5.8586,5.8841,184200.0],["1996-06-07",5.8586,5.8841,5.8458,5.8586,304800.0],["1996-06-10",5.8331,5.8586,5.7058,5.7058,86700.0],["1996-06-11",5.7312,5.7567,5.6548,5.7058,263100.0],["1996-06-12",5.6039,5.6548,5.6039,5.6293,309000.0],["1996-06-13",5.6548,5.6548,5.5784,5.6039,243300.0],["1996-06-14",5.6039,5.6039,5.502,5.502,140400.0],["1996-06-17",5.502,5.5274,5.451,5.4765,122100.0],["1996-06-18",5.4765,5.4765,5.2727,5.2727,199500.0],["1996-06-19",5.2727,5.2727,5.1708,5.1708,1159500.0],["1996-06-20",5.1454,5.1454,4.9671,5.0944,916200.0],["1996-06-21",5.0689,5.3237,5.0689,5.2218,255900.0],["1996-06-24",5.2727,5.502,5.2218,5.2218,636000.0],["1996-06-25",5.502,5.5784,5.4256,5.5274,375300.0],["1996-06-26",5.5529,5.5529,5.3746,5.4256,333900.0],["1996-06-27",5.4001,5.6803,5.4001,5.6293,489000.0],["1996-06-28",5.6548,5.8331,5.6548,5.6803,1124100.0],["1996-07-01",5.7058,6.0369,5.7058,6.0369,209100.0],["1996-07-02",6.0878,6.1133,5.8841,5.9095,331800.0],["1996-07-03",5.9095,5.9095,5.7312,5.7822,154800.0],["1996-07-05",5.7567,5.7567,5.7058,5.7312,54600.0],["1996-07-08",5.7058,5.7058,5.4001,5.502,651000.0],["1996-07-09",5.502,5.7058,5.4765,5.7058,122400.0],["1996-07-10",5.7312,6.0114,5.6803,5.9605,505500.0],["1996-07-11",5.9859,5.9859,5.7822,5.8331,455100.0],["1996-07-12",5.7822,5.7822,5.6293,5.6548,282300.0],["1996-07-15",5.6548,5.6548,5.3746,5.3746,128100.0],["1996-07-16",5.3746,5.4001,4.9161,5.1963,403200.0],["1996-07-17",5.2218,5.6803,5.2218,5.6803,408900.0],["1996-07-18",5.6548,6.0369,5.6293,6.0369,250800.0],["1996-07-19",6.0114,6.0114,5.8331,5.935,204900.0],["1996-07-22",5.9095,5.9095,5.6039,5.6293,228900.0],["1996-07-23",5.6293,5.8076,5.4256,5.4765,188100.0],["1996-07-24",5.3491,5.4256,5.1708,5.3491,263400.0],["1996-07-25",5.2982,5.2982,5.1963,5.2218,221700.0],["1996-07-26",5.2218,5.5529,5.2218,5.5529,306900.0],["1996-07-29",5.6039,5.8841,5.6039,5.7312,259800.0],["1996-07-30",5.7058,5.8586,5.5784,5.7822,383700.0],["1996-07-31",5.7567,5.8076,5.7057,5.7567,1335300.0],["1996-08-01",5.7567,5.8586,5.7312,5.8586,265500.0],["1996-08-02",5.8586,6.0624,5.8586,6.0369,593400.0],["1996-08-05",6.0624,6.5209,6.0624,6.4954,538500.0],["1996-08-06",6.5209,6.8011,6.4699,6.6992,573900.0],["1996-08-07",6.6992,6.9284,6.6737,6.9284,370200.0],["1996-08-08",6.9284,7.0048,6.8775,6.9029,1041000.0],["1996-08-09",6.9029,6.9029,6.6482,6.6737,94200.0],["1996-08-12",6.6992,6.6992,6.5209,6.5463,170400.0],["1996-08-13",6.5463,6.7246,6.5463,6.7246,141300.0],["1996-08-14",6.7756,6.9284,6.7501,6.7501,202800.0],["1996-08-15",6.7756,6.8011,6.5209,6.7246,1129800.0],["1996-08-16",6.7246,6.7246,6.5209,6.5463,296400.0],["1996-08-19",6.5463,6.6737,6.5209,6.6227,415500.0],["1996-08-20",6.6227,6.6482,6.5463,6.5718,77400.0],["1996-08-21",6.5973,6.6227,6.4954,6.4954,95100.0],["1996-08-22",6.4699,6.4954,6.3171,6.4444,262200.0],["1996-08-23",6.419,6.6992,6.419,6.6227,378600.0],["1996-08-26",6.6227,6.6227,6.5463,6.5718,95700.0],["1996-08-27",6.5718,6.8265,6.5718,6.8265,402300.0],["1996-08-28",6.8775,6.9794,6.8775,6.9029,312900.0],["1996-08-29",6.9029,6.9029,6.6992,6.6992,242700.0],["1996-08-30",6.7246,6.7246,6.6482,6.7246,154800.0],["1996-09-03",6.6992,6.7501,6.6482,6.6737,120000.0],["1996-09-04",6.6737,6.852,6.6737,6.7246,170700.0],["1996-09-05",6.7756,6.9284,6.7756,6.852,230100.0],["1996-09-06",6.8011,6.8775,6.7756,6.8775,232800.0],["1996-09-09",6.8775,7.2086,6.852,6.9539,312600.0],["1996-09-10",7.0048,7.0558,7.0048,7.0048,181200.0],["1996-09-11",7.0303,7.1831,7.0303,7.1831,1255800.0],["1996-09-12",7.1831,7.5397,7.1831,7.5143,841800.0],["1996-09-13",7.5397,7.9473,7.5397,7.8964,965700.0],["1996-09-16",7.7945,7.7945,7.5652,7.6162,353100.0],["1996-09-17",7.7435,7.7945,7.5143,7.718,241500.0],["1996-09-18",7.6671,7.6671,7.1577,7.336,791400.0],["1996-09-19",7.3614,7.6926,7.336,7.6416,293400.0],["1996-09-20",7.6416,7.769,7.5907,7.6416,148200.0],["1996-09-23",7.718,7.769,7.5907,7.5907,192600.0],["1996-09-24",7.5907,7.5907,7.4888,7.5397,189900.0],["1996-09-25",7.5652,7.8454,7.5652,7.8454,246300.0],["1996-09-26",7.8709,8.202,7.8709,8.0747,253200.0],["1996-09-27",8.0237,8.0237,7.8709,7.9218,108600.0],["1996-09-30",7.9218,7.9218,7.5143,7.5143,190200.0],["1996-10-01",7.5397,7.5397,7.336,7.336,222000.0],["1996-10-02",7.3614,7.4888,7.336,7.3869,211200.0],["1996-10-03",7.3869,7.7945,7.3614,7.7945,676800.0],["1996-10-04",7.8964,8.0747,7.8199,7.8199,293700.0],["1996-10-07",7.8709,7.9982,7.8709,7.9982,396000.0],["1996-10-08",7.9728,8.0237,7.9218,7.9473,146400.0],["1996-10-09",7.8964,7.9473,7.7435,7.7945,166800.0],["1996-10-10",7.769,7.9473,7.769,7.9218,98700.0],["1996-10-11",7.9728,7.9982,7.9218,7.9473,79800.0],["1996-10-14",7.9473,7.9473,7.8454,7.8964,244800.0],["1996-10-15",7.9218,7.9218,7.8072,7.8199,66900.0],["1996-10-16",7.8709,7.8964,7.8454,7.8454,74700.0],["1996-10-17",7.8964,8.1256,7.8199,8.1001,178200.0],["1996-10-18",8.0747,8.1256,8.0747,8.1001,128100.0],["1996-10-21",8.1256,8.1256,8.0492,8.0492,194400.0],["1996-10-22",8.0492,8.1001,7.8964,7.8964,90900.0],["1996-10-23",7.8964,7.9473,7.8199,7.8199,53100.0],["1996-10-24",7.8454,8.253,7.8454,8.0237,246300.0],["1996-10-25",8.1256,8.1765,8.0747,8.1511,489300.0],["1996-10-28",8.1765,8.3039,8.1765,8.2784,552600.0],["1996-10-29",8.2784,8.4313,8.2784,8.3803,541800.0],["1996-10-30",8.3803,8.4567,8.3039,8.3549,180300.0],["1996-10-31",8.3548,8.3548,8.1765,8.1765,197400.0],["1996-11-01",8.1765,8.1765,8.1129,8.1256,161100.0],["1996-11-04",8.1256,8.1256,7.9728,7.9982,296700.0],["1996-11-05",7.9473,7.9473,7.6671,7.6926,465600.0],["1996-11-06",7.718,7.9218,7.718,7.9218,363300.0],["1996-11-07",7.9473,8.0747,7.9473,8.0492,139800.0],["1996-11-08",8.202,8.3549,8.1256,8.1256,398400.0],["1996-11-11",8.1765,8.2784,8.0747,8.1001,172200.0],["1996-11-12",8.1001,8.2275,8.1001,8.1256,579900.0],["1996-11-13",8.1256,8.202,8.0747,8.1511,596100.0],["1996-11-14",8.1765,8.2275,8.1511,8.1511,333900.0],["1996-11-15",8.202,8.4567,8.202,8.2275,154800.0],["1996-11-18",8.202,8.2275,8.0747,8.1001,102300.0],["1996-11-19",8.1511,8.1765,8.0237,8.0237,135600.0],["1996-11-20",8.0237,8.0492,7.7435,7.7945,190500.0],["1996-11-21",7.2341,7.3869,7.2341,7.3105,1959300.0],["1996-11-22",7.3105,7.8964,7.3105,7.8709,1003800.0],["1996-11-25",7.8964,7.8964,7.6926,7.7435,762300.0],["1996-11-26",7.7435,7.7435,7.4124,7.4124,1183800.0],["1996-11-27",7.4633,7.5397,7.4379,7.4888,415200.0],["1996-11-29",7.5143,7.5907,7.4379,7.5907,161100.0],["1996-12-02",7.5652,7.5652,7.1067,7.1322,771000.0],["1996-12-03",7.1322,7.1322,6.8775,7.0048,937500.0],["1996-12-04",7.0048,7.3869,7.0048,7.2596,713100.0],["1996-12-05",7.2341,7.285,7.2086,7.285,326100.0],["1996-12-06",7.2341,7.285,7.0812,7.1322,826200.0],["1996-12-09",7.1322,7.1831,6.9794,6.9794,557100.0],["1996-12-10",7.0048,7.0558,6.9029,7.0303,600000.0],["1996-12-11",6.9794,6.9794,6.8265,6.8265,210600.0],["1996-12-12",6.852,6.8775,6.6737,6.6992,744900.0],["1996-12-13",6.6992,6.8011,6.6482,6.7246,538500.0],["1996-12-16",6.7246,6.8775,6.6992,6.8011,336600.0],["1996-12-17",6.8265,6.8265,6.6482,6.6992,282600.0],["1996-12-18",6.6992,7.0812,6.6992,7.0048,648000.0],["1996-12-19",6.9539,7.0048,6.8265,6.8265,488100.0],["1996-12-20",6.852,6.9284,6.8011,6.9284,540000.0],["1996-12-23",6.9284,7.0048,6.8265,6.8775,385800.0],["1996-12-24",6.9284,6.9794,6.9029,6.9794,195300.0],["1996-12-26",6.9794,7.0303,6.852,6.8775,216000.0],["1996-12-27",6.8775,6.9794,6.8775,6.9539,613500.0],["1996-12-30",6.9539,7.0303,6.9539,7.0303,174600.0],["1996-12-31",7.0048,7.0303,6.9539,6.9539,242400.0],["1997-01-02",7.0048,7.0048,6.8011,6.852,573300.0],["1997-01-03",6.852,6.9029,6.8265,6.852,250800.0],["1997-01-06",6.9029,7.0558,6.9029,7.0048,612300.0],["1997-01-07",7.0303,7.4888,7.0048,7.4888,659700.0],["1997-01-08",7.4888,7.4888,7.3869,7.4379,494100.0],["1997-01-09",7.4633,7.4633,7.3105,7.336,233400.0],["1997-01-10",7.3105,7.4124,7.285,7.3105,135300.0],["1997-01-13",7.336,7.3869,7.1577,7.1577,167700.0],["1997-01-14",7.1831,7.4379,7.1831,7.4379,305400.0],["1997-01-15",7.4379,7.4888,7.3869,7.4888,348300.0],["1997-01-16",7.4633,7.718,7.4633,7.6162,267300.0],["1997-01-17",7.6416,7.6416,7.5397,7.5397,334200.0],["1997-01-20",7.5652,7.8454,7.5397,7.8454,258300.0],["1997-01-21",7.7945,7.9728,7.6671,7.7945,371100.0],["1997-01-22",7.7945,8.1256,7.7945,8.0492,342300.0],["1997-01-23",8.0492,8.253,8.0492,8.202,459300.0],["1997-01-24",8.253,8.253,8.0747,8.2275,416700.0],["1997-01-27",8.202,8.7115,8.202,8.6096,739500.0],["1997-01-28",8.6605,9.0681,8.6605,8.8643,879000.0],["1997-01-29",8.8133,8.8133,8.5586,8.686,914100.0],["1997-01-30",8.6605,8.7115,8.6605,8.6605,254100.0],["1997-01-31",8.6096,8.8133,8.5841,8.7624,630600.0],["1997-02-03",8.8133,9.119,8.8133,8.8388,617400.0],["1997-02-04",8.8388,8.8388,8.5586,8.5586,377100.0],["1997-02-05",8.5841,8.5841,8.1511,8.1511,322500.0],["1997-02-06",8.1511,8.3294,8.1511,8.253,642000.0],["1997-02-07",8.3039,8.5586,8.3039,8.5077,333300.0],["1997-02-10",8.635,8.635,8.5077,8.5332,615000.0],["1997-02-11",8.5586,8.5586,8.0237,8.1001,299100.0],["1997-02-12",8.1256,8.5841,8.1001,8.5332,531600.0],["1997-02-13",8.5332,8.5332,8.4058,8.4567,428400.0],["1997-02-14",8.4567,8.4567,8.3294,8.3549,64200.0],["1997-02-18",8.4058,9.119,8.253,8.8898,2783400.0],["1997-02-19",8.8898,8.8898,8.686,8.8388,1175400.0],["1997-02-20",8.8388,8.9662,8.7624,8.7624,908400.0],["1997-02-21",8.7369,8.8134,8.635,8.635,209100.0],["1997-02-24",8.5841,8.6096,8.4058,8.4822,459600.0],["1997-02-25",8.4822,8.4822,8.2784,8.2784,605400.0],["1997-02-26",8.253,8.3294,8.1511,8.3294,222300.0],["1997-02-27",8.3294,8.5586,8.3294,8.5586,585900.0],["1997-02-28",8.5332,8.5586,8.3548,8.4822,268800.0],["1997-03-03",8.4822,8.635,8.4822,8.5332,467400.0],["1997-03-04",8.5077,8.5332,8.4313,8.4822,646500.0],["1997-03-05",8.5332,8.5586,8.1256,8.202,713100.0],["1997-03-06",8.4058,8.4058,8.3294,8.3803,1465800.0],["1997-03-07",8.4058,8.5077,8.3548,8.4058,455400.0],["1997-03-10",8.4058,8.4822,8.3549,8.4313,302700.0],["1997-03-11",8.4058,8.4313,8.3294,8.3294,393600.0],["1997-03-12",8.3294,8.5077,8.3294,8.4058,255300.0],["1997-03-13",8.4567,8.4567,8.2275,8.2275,452700.0],["1997-03-14",8.2275,8.2275,8.1765,8.202,150300.0],["1997-03-17",8.1511,8.1511,7.6416,7.8199,766800.0],["1997-03-18",7.8709,8.1001,7.8709,8.1001,425400.0],["1997-03-19",8.0747,8.0747,7.8709,7.8964,355200.0],["1997-03-20",7.8454,7.8454,7.6162,7.6926,232500.0],["1997-03-21",7.6416,7.8454,7.5652,7.8199,298800.0],["1997-03-24",7.769,7.7945,7.5143,7.5397,276000.0],["1997-03-25",7.5143,7.6671,7.5143,7.5652,449100.0],["1997-03-26",7.5652,7.718,7.5397,7.6162,273900.0],["1997-03-27",7.6416,7.6416,7.4633,7.4888,295200.0],["1997-03-31",7.4633,7.4633,7.1067,7.1067,676800.0],["1997-04-01",7.1322,7.3869,7.1067,7.336,300600.0],["1997-04-02",7.3105,7.3869,7.2596,7.285,405600.0],["1997-04-03",7.2341,7.2596,7.0303,7.1831,558300.0],["1997-04-04",7.1831,7.3869,7.1831,7.3105,267900.0],["1997-04-07",7.2596,7.6416,7.2596,7.6416,366300.0],["1997-04-08",7.5907,7.8709,7.5907,7.8454,221100.0],["1997-04-09",7.8454,8.1001,7.8454,8.0747,411600.0],["1997-04-10",8.0237,8.0237,7.718,7.7435,718500.0],["1997-04-11",7.769,7.769,7.4633,7.6162,205800.0],["1997-04-14",7.6162,7.6671,7.4888,7.5397,272700.0],["1997-04-15",7.5907,7.6926,7.4633,7.4633,220500.0],["1997-04-16",7.4124,7.5652,7.3869,7.4633,289200.0],["1997-04-17",7.4633,7.6671,7.4633,7.6162,212700.0],["1997-04-18",7.6416,7.8709,7.6416,7.8454,133200.0],["1997-04-21",7.8964,7.9473,7.4888,7.4888,286500.0],["1997-04-22",7.5143,7.5397,7.3614,7.3614,198600.0],["1997-04-23",7.3869,7.3869,7.1831,7.3614,982200.0],["1997-04-24",7.4888,7.6162,7.4633,7.5652,699900.0],["1997-04-25",7.5143,7.5143,7.4379,7.4379,324000.0],["1997-04-28",7.4379,7.5397,7.4379,7.5397,573900.0],["1997-04-29",7.5907,8.0492,7.5907,8.0492,553500.0],["1997-04-30",8.0492,8.1256,7.9982,7.9982,545100.0],["1997-05-01",7.9473,8.202,7.9473,8.1511,501300.0],["1997-05-02",8.0492,8.253,8.0492,8.253,764400.0],["1997-05-05",8.202,8.5077,8.202,8.4822,340500.0],["1997-05-06",8.5077,8.6096,8.4822,8.5077,513900.0],["1997-05-07",8.4567,8.4567,8.1765,8.202,384900.0],["1997-05-08",8.1001,8.1001,7.9473,7.9728,324000.0],["1997-05-09",7.9982,8.202,7.9728,8.202,419100.0],["1997-05-12",8.253,8.4822,8.253,8.4822,312000.0],["1997-05-13",8.5077,8.5077,8.253,8.4313,414000.0],["1997-05-14",8.3803,8.4058,8.3803,8.4058,312900.0],["1997-05-15",8.4058,8.5586,8.4058,8.5077,398100.0],["1997-05-16",8.5077,8.6605,8.5077,8.5586,208500.0],["1997-05-19",8.5077,8.5077,8.3294,8.3294,241800.0],["1997-05-20",8.3548,8.4313,8.3548,8.4058,516300.0],["1997-05-21",8.4313,8.7624,8.4313,8.7624,463500.0],["1997-05-22",8.7624,8.7624,8.6605,8.7115,285000.0],["1997-05-23",8.7115,8.9662,8.7115,8.9662,266100.0],["1997-05-27",8.9152,8.9407,8.8134,8.8134,476400.0],["1997-05-28",8.8643,8.8898,8.7879,8.8388,458400.0],["1997-05-29",8.8643,8.9662,8.8388,8.9152,112500.0],["1997-05-30",8.9152,8.9152,8.686,8.7369,160500.0],["1997-06-02",8.8898,9.0935,8.8133,9.0171,295200.0],["1997-06-03",8.9662,9.0935,8.8898,8.8898,228300.0],["1997-06-04",8.9152,9.0171,8.8898,8.9917,143700.0],["1997-06-05",8.9916,9.0935,8.9916,9.0171,270600.0],["1997-06-06",9.0681,9.17,9.0171,9.1445,396900.0],["1997-06-09",9.2209,9.2464,9.119,9.17,975600.0],["1997-06-10",9.17,9.1954,9.119,9.119,695700.0],["1997-06-11",9.1445,9.1445,9.119,9.119,408600.0],["1997-06-12",9.0935,9.1445,9.0171,9.119,261300.0],["1997-06-13",9.119,9.119,9.0171,9.0681,375900.0],["1997-06-16",9.0935,9.0935,8.8643,8.9917,362400.0],["1997-06-17",8.9917,9.17,8.8898,9.1445,366300.0],["1997-06-18",9.17,9.17,9.0935,9.1445,191700.0],["1997-06-19",9.17,9.17,9.0681,9.0935,192600.0],["1997-06-20",9.0681,9.0681,8.8388,9.0171,500100.0],["1997-06-23",8.9917,9.17,8.9152,9.17,328500.0],["1997-06-24",9.1445,9.3483,9.0935,9.2209,334800.0],["1997-06-25",9.3737,9.6285,9.3737,9.5775,798000.0],["1997-06-26",9.552,9.5775,9.4501,9.4501,508200.0],["1997-06-27",9.5011,9.5775,9.5011,9.5775,584400.0],["1997-06-30",9.603,9.603,9.5266,9.5902,703200.0],["1997-07-01",9.5902,9.794,9.5775,9.794,527100.0],["1997-07-02",10.036,10.036,9.9596,9.9851,229800.0],["1997-07-03",10.036,10.0615,9.8959,9.9341,606900.0],["1997-07-07",9.8322,9.8577,9.7813,9.8068,977400.0],["1997-07-08",9.7303,9.8068,9.7049,9.7558,355800.0],["1997-07-09",9.6794,9.7558,9.6794,9.7176,342900.0],["1997-07-10",9.8068,9.8322,9.7049,9.7558,382500.0],["1997-07-11",9.7558,9.8577,9.7303,9.7303,306300.0],["1997-07-14",9.7558,10.2907,9.7303,10.2398,1255200.0],["1997-07-15",10.2907,10.3289,10.0233,10.036,474000.0],["1997-07-16",10.087,10.3035,10.087,10.3035,626700.0],["1997-07-17",10.3544,10.3926,10.3353,10.3417,414000.0],["1997-07-18",10.3544,10.3926,10.2653,10.2907,683700.0],["1997-07-21",10.3926,10.4818,10.3417,10.469,335700.0],["1997-07-22",10.469,10.953,10.469,10.5072,800100.0],["1997-07-23",10.6473,10.9403,10.6473,10.8384,530700.0],["1997-07-24",10.8893,10.8893,10.7238,10.7747,270900.0],["1997-07-25",10.7238,10.7747,10.6601,10.6983,641400.0],["1997-07-28",10.7492,10.8766,10.7492,10.7492,378600.0],["1997-07-29",10.7492,10.8256,10.711,10.7874,171900.0],["1997-07-30",10.8256,11.386,10.8256,11.386,414000.0],["1997-07-31",11.3606,11.4879,11.1823,11.2205,479700.0],["1997-08-01",11.1695,11.195,10.9912,11.0294,247500.0],["1997-08-04",11.0804,11.2077,11.0549,11.1823,512700.0],["1997-08-05",11.2077,11.2841,11.1568,11.2841,648600.0],["1997-08-06",11.5134,11.7936,11.5007,11.6917,422100.0],["1997-08-07",11.7044,11.7426,11.3606,11.3988,498600.0],["1997-08-08",11.2969,11.3096,11.0039,11.0167,199500.0],["1997-08-11",11.0167,11.0167,10.7747,10.8002,318300.0],["1997-08-12",10.8002,10.9912,10.7747,10.8384,532200.0],["1997-08-13",10.8511,10.8511,10.6473,10.7365,305700.0],["1997-08-14",10.7874,11.0549,10.7874,11.004,462300.0],["1997-08-15",11.004,11.004,10.8384,10.8639,308400.0],["1997-08-18",10.9148,11.1313,10.9148,11.0931,220500.0],["1997-08-19",11.4115,11.8063,11.3733,11.7299,492600.0],["1997-08-20",11.7299,11.8955,11.7172,11.8318,319800.0],["1997-08-21",11.7936,11.7936,11.6153,11.6535,413400.0],["1997-08-22",11.6025,11.6408,11.4625,11.6408,160500.0],["1997-08-25",11.8191,12.0228,11.8191,12.0101,448800.0],["1997-08-26",11.9592,11.9719,11.8445,11.9592,363900.0],["1997-08-27",11.9337,11.9974,11.9209,11.9846,168300.0],["1997-08-28",11.9974,12.0483,11.8191,11.8191,206100.0],["1997-08-29",11.7681,11.9719,11.6917,11.8955,360000.0],["1997-09-02",11.9464,12.1247,11.9209,12.0738,273600.0],["1997-09-03",12.0228,12.1884,11.9974,12.061,221400.0],["1997-09-04",12.061,12.2775,11.9974,12.2648,276600.0],["1997-09-05",12.2903,12.4304,12.0993,12.1375,163800.0],["1997-09-08",12.1502,12.354,12.0483,12.2521,192000.0],["1997-09-09",12.2521,12.4304,12.2011,12.303,162300.0],["1997-09-10",12.303,12.303,11.9846,11.9846,217500.0],["1997-09-11",11.9592,11.9592,11.7936,11.7936,190500.0],["1997-09-12",11.8445,12.2776,11.6917,12.2776,540300.0],["1997-09-15",12.303,12.4686,12.303,12.3412,146700.0],["1997-09-16",12.3667,12.5068,12.3412,12.4813,264600.0],["1997-09-17",12.4941,12.5578,12.303,12.3158,164100.0],["1997-09-18",12.303,12.303,12.1247,12.2139,660000.0],["1997-09-19",12.2648,12.596,12.2648,12.5705,815100.0],["1997-09-22",12.6214,12.8889,12.6214,12.7743,390600.0],["1997-09-23",12.7233,12.7615,12.5068,12.545,265200.0],["1997-09-24",12.545,12.7233,12.545,12.6469,360000.0],["1997-09-25",12.6469,12.787,12.6342,12.6342,378000.0],["1997-09-26",12.6851,13.0417,12.6851,12.8379,580500.0],["1997-09-29",12.8379,12.8761,12.5514,12.666,229000.0],["1997-09-30",12.6087,12.7233,12.4941,12.6469,451400.0],["1997-10-01",12.6469,12.7615,12.5896,12.7233,255800.0],["1997-10-02",12.8761,12.9144,12.5705,12.6278,185000.0],["1997-10-03",12.6278,12.9144,12.5705,12.6851,116400.0],["1997-10-06",12.2266,12.6087,12.1502,12.4368,531200.0],["1997-10-07",12.2266,12.5323,12.2266,12.303,458800.0],["1997-10-08",12.303,12.303,11.9592,12.2266,301600.0],["1997-10-09",12.1502,12.1502,11.8445,12.0547,251000.0],["1997-10-10",12.0356,12.0356,11.8445,11.9401,270200.0],["1997-10-13",12.0165,12.2648,11.8636,11.8827,331000.0],["1997-10-14",11.8063,11.8636,11.5389,11.8636,423200.0],["1997-10-15",11.8063,11.9591,11.7108,11.7681,162200.0],["1997-10-16",11.8063,11.9209,11.5962,11.5962,161200.0],["1997-10-17",11.6153,11.6917,11.2523,11.6344,656800.0],["1997-10-20",11.7681,12.2648,11.7681,12.2648,557000.0],["1997-10-21",12.5323,13.1054,12.5323,12.7806,587000.0],["1997-10-22",12.7997,12.9908,12.6851,12.8761,284400.0],["1997-10-23",12.8379,12.857,12.3412,12.5514,374400.0],["1997-10-24",12.6278,12.7233,12.303,12.303,217600.0],["1997-10-27",12.303,12.5514,11.5007,11.5007,234000.0],["1997-10-28",10.087,12.0929,10.0487,12.0738,1040400.0],["1997-10-29",12.1502,12.303,12.0547,12.1311,362800.0],["1997-10-30",11.9783,12.2457,11.9592,12.2075,475200.0],["1997-10-31",12.2648,12.5896,12.2648,12.5132,772000.0],["1997-11-03",12.5323,12.666,12.4941,12.5896,388200.0],["1997-11-04",12.6469,12.6851,12.3603,12.4368,453600.0],["1997-11-05",12.4941,13.1627,12.4941,13.0099,467200.0],["1997-11-06",13.0099,13.029,12.7042,12.7424,169800.0],["1997-11-07",12.666,12.666,12.1502,12.1502,106400.0],["1997-11-10",12.1502,12.2075,12.0356,12.0547,257400.0],["1997-11-11",12.0356,12.0738,11.9018,11.9209,120400.0],["1997-11-12",11.8827,12.0356,11.6535,11.7299,126200.0],["1997-11-13",11.7299,11.8445,11.5389,11.5771,134000.0],["1997-11-14",11.6153,12.2648,11.6153,12.1884,629800.0],["1997-11-17",12.1502,12.6087,12.1502,12.6087,347200.0],["1997-11-18",12.6469,12.666,12.303,12.3221,188200.0],["1997-11-19",12.3985,12.5323,12.0738,12.303,147400.0],["1997-11-20",12.303,12.6851,12.303,12.5323,248800.0],["1997-11-21",12.5705,12.7615,12.2075,12.2266,158200.0],["1997-11-24",12.0738,12.1502,11.7681,11.9018,314800.0],["1997-11-25",11.94,12.0929,11.7108,11.7681,164600.0],["1997-11-26",11.7108,12.0738,11.6917,11.8827,395600.0],["1997-11-28",11.9401,11.9974,11.9018,11.9401,120000.0],["1997-12-01",11.9783,12.5323,11.9783,12.3412,327800.0],["1997-12-02",12.3412,12.5705,12.3412,12.5705,125000.0],["1997-12-03",12.5896,12.5896,12.2266,12.2266,174000.0],["1997-12-04",12.1502,12.2839,11.9209,11.9974,260800.0],["1997-12-05",11.9209,12.2648,11.9209,12.1693,240200.0],["1997-12-08",12.2266,12.3985,12.2266,12.3794,263800.0],["1997-12-09",12.3794,12.5705,12.3794,12.4559,317600.0],["1997-12-10",12.3794,12.3986,11.9209,11.9401,438000.0],["1997-12-11",11.94,11.94,11.4624,11.4624,368600.0],["1997-12-12",11.5007,11.5007,10.9275,10.9275,252400.0],["1997-12-15",11.004,11.4433,11.004,11.3478,859000.0],["1997-12-16",11.2714,11.7108,11.2714,11.4051,437000.0],["1997-12-17",11.4433,11.4624,11.195,11.2905,184600.0],["1997-12-18",11.2905,11.2905,10.8511,10.8511,159000.0],["1997-12-19",10.5455,11.0422,10.3926,10.7365,1323400.0],["1997-12-22",10.8129,11.195,10.8129,11.004,517000.0],["1997-12-23",10.9275,11.1186,10.9275,11.1186,193800.0],["1997-12-24",11.1186,11.3478,11.1186,11.3096,229400.0],["1997-12-26",11.3096,11.3096,10.8511,11.0613,87400.0],["1997-12-29",11.0422,11.1186,10.8893,10.9657,720200.0],["1997-12-30",10.9848,11.8063,10.9848,11.7299,508800.0],["1997-12-31",11.7299,12.2266,11.7108,12.2266,478000.0],["1998-01-02",11.9974,12.0738,11.8254,12.0356,365000.0],["1998-01-05",12.2266,12.2266,11.7872,11.7872,220200.0],["1998-01-06",11.7872,11.7872,11.5962,11.6344,389200.0],["1998-01-07",11.6535,11.7108,11.3669,11.5962,291600.0],["1998-01-08",11.5198,11.5389,11.1759,11.195,336600.0],["1998-01-09",11.2905,11.2905,10.6983,10.7747,354200.0],["1998-01-12",10.2016,11.0039,10.1634,10.8511,535800.0],["1998-01-13",11.1568,11.5962,11.0995,11.5962,702400.0],["1998-01-14",11.558,11.558,11.2714,11.3287,333000.0],["1998-01-15",11.386,11.386,11.2714,11.3669,233400.0],["1998-01-16",11.386,11.4624,11.1759,11.3096,769000.0],["1998-01-20",11.2714,11.8063,11.2714,11.7299,507000.0],["1998-01-21",11.7299,12.0356,11.7108,11.8636,248600.0],["1998-01-22",11.8063,11.8636,11.5771,11.8063,282800.0],["1998-01-23",11.8063,11.8063,11.2332,11.3478,271600.0],["1998-01-26",11.4242,11.8254,11.4242,11.4624,654600.0],["1998-01-27",11.4433,11.6153,11.3478,11.4624,402800.0],["1998-01-28",11.4625,11.8445,11.4625,11.8254,534400.0],["1998-01-29",11.8063,12.112,11.8063,11.9209,621800.0],["1998-01-30",11.9018,12.112,11.6917,11.8063,334800.0],["1998-02-02",12.0738,12.5705,12.0547,12.5323,576400.0],["1998-02-03",12.5323,12.6469,12.1884,12.2839,557400.0],["1998-02-04",12.3603,12.8379,12.3603,12.8188,516200.0],["1998-02-05",12.8953,13.029,12.5896,12.7615,272400.0],["1998-02-06",12.7615,13.3347,12.7615,13.3347,512200.0],["1998-02-09",13.2582,13.6976,13.22,13.5448,540600.0],["1998-02-10",13.583,13.8505,13.5639,13.6976,445800.0],["1998-02-11",13.7358,13.7931,13.6403,13.6403,714800.0],["1998-02-12",13.5639,13.583,13.0863,13.4875,573600.0],["1998-02-13",13.4493,13.6021,13.3729,13.3729,206400.0],["1998-02-17",13.3729,13.4875,13.3155,13.3729,297000.0],["1998-02-18",13.3729,13.4684,13.3346,13.4684,303000.0],["1998-02-19",13.4302,13.6021,13.3537,13.5448,225800.0],["1998-02-20",13.5257,13.5448,13.4493,13.5448,365200.0],["1998-02-23",13.583,13.6021,13.5448,13.5639,184800.0],["1998-02-24",13.5257,13.5639,13.4111,13.5448,224800.0],["1998-02-25",13.6021,13.8696,13.6021,13.7549,461200.0],["1998-02-26",13.7549,13.8696,13.7549,13.8696,507800.0],["1998-02-27",13.9078,14.0606,13.8122,13.8314,274600.0],["1998-03-02",13.7549,14.0033,13.7549,13.9651,508000.0],["1998-03-03",13.9269,14.3281,13.8505,14.1752,390200.0],["1998-03-04",14.137,14.4045,14.0224,14.4045,397200.0],["1998-03-05",14.2516,14.3663,14.0988,14.2325,344600.0],["1998-03-06",14.309,14.3663,14.1752,14.309,213200.0],["1998-03-09",14.2899,14.5382,14.2134,14.2134,204600.0],["1998-03-10",14.2134,14.3854,14.1752,14.2134,266600.0],["1998-03-11",14.2134,14.3472,14.0988,14.3281,196400.0],["1998-03-12",14.3472,14.4427,14.2134,14.3854,203400.0],["1998-03-13",14.4045,14.5,14.1179,14.5,310200.0],["1998-03-16",14.6146,14.6337,14.4427,14.6146,256200.0],["1998-03-17",14.3663,14.4809,14.3663,14.4427,132600.0],["1998-03-18",14.4809,14.5,14.3472,14.4236,113600.0],["1998-03-19",14.4618,14.5382,14.3281,14.5382,263400.0],["1998-03-20",14.4809,14.7483,14.4236,14.5573,302800.0],["1998-03-23",14.4809,14.6146,14.4236,14.4236,275400.0],["1998-03-24",14.4236,14.5573,14.2516,14.4427,322200.0],["1998-03-25",14.4809,15.054,14.4809,14.5382,354600.0],["1998-03-26",14.4236,14.5764,14.3281,14.5573,320400.0],["1998-03-27",14.5764,14.6719,14.5,14.5382,92200.0],["1998-03-30",14.5382,14.5382,14.3663,14.3663,144000.0],["1998-03-31",14.3663,14.7483,14.3663,14.6719,370800.0],["1998-04-01",14.7101,14.7101,14.5,14.5382,206000.0],["1998-04-02",14.5573,14.9585,14.5382,14.863,222800.0],["1998-04-03",14.8821,15.226,14.863,14.9012,274000.0],["1998-04-06",14.9394,14.9776,14.4427,14.4427,270200.0],["1998-04-07",14.4809,14.7483,14.4427,14.5955,724600.0],["1998-04-08",14.5573,14.8439,14.4045,14.6719,417000.0],["1998-04-09",14.7101,15.1686,14.6719,14.691,269800.0],["1998-04-13",14.7484,14.9394,14.7484,14.8821,165600.0],["1998-04-14",14.9394,15.3597,14.9203,15.2259,170000.0],["1998-04-15",15.2833,15.4934,15.1113,15.2069,278800.0],["1998-04-16",15.2642,15.5889,15.0731,15.0922,623600.0],["1998-04-17",15.0922,15.1495,15.054,15.1304,363400.0],["1998-04-20",15.1686,16.0474,15.1686,15.9519,484000.0],["1998-04-21",16.0856,16.1621,15.78,15.8182,425000.0],["1998-04-22",15.8946,16.1812,15.8946,16.1621,288600.0],["1998-04-23",16.162,16.162,15.6271,15.6653,250200.0],["1998-04-24",15.7035,15.9519,15.7035,15.7418,357600.0],["1998-04-27",15.6653,15.6653,15.1304,15.3597,219400.0],["1998-04-28",15.4743,15.5507,15.417,15.5507,215200.0],["1998-04-29",15.608,15.8564,15.4934,15.6462,162200.0],["1998-04-30",15.7036,16.5823,15.7036,16.5441,485600.0],["1998-05-01",16.5441,16.5441,16.3149,16.525,228400.0],["1998-05-04",16.5441,16.5823,16.4677,16.525,316600.0],["1998-05-05",16.5441,16.5632,16.2194,16.2958,227400.0],["1998-05-06",16.3149,16.3149,16.1238,16.1238,146600.0],["1998-05-07",16.1238,16.2576,16.1238,16.1812,116800.0],["1998-05-08",16.1812,16.7543,16.1812,16.4868,249800.0],["1998-05-11",16.5632,16.6779,16.2385,16.2576,108600.0],["1998-05-12",16.2767,16.4677,16.2003,16.3722,218200.0],["1998-05-13",16.4104,16.6396,16.3531,16.6014,85000.0],["1998-05-14",16.6205,16.7925,16.5441,16.6779,84600.0],["1998-05-15",16.7161,16.7161,15.8946,16.0283,268800.0],["1998-05-18",16.0665,16.1429,15.78,16.0283,253200.0],["1998-05-19",15.9519,16.334,15.8946,15.971,233000.0],["1998-05-20",16.0283,16.1429,15.9901,16.1238,402600.0],["1998-05-21",16.1621,16.2767,16.1047,16.2385,320000.0],["1998-05-22",16.2576,16.2958,16.1047,16.1812,193200.0],["1998-05-26",16.2003,16.3149,15.4743,15.608,537000.0],["1998-05-27",15.5698,15.6271,15.2069,15.6271,444600.0],["1998-05-28",15.5889,15.8755,15.4743,15.7991,205600.0],["1998-05-29",15.7991,15.8373,15.4743,15.4743,130600.0],["1998-06-01",15.5507,15.5698,15.3406,15.5698,296600.0],["1998-06-02",15.6462,15.9519,15.5889,15.8946,130200.0],["1998-06-03",15.8182,16.7925,15.8182,16.6205,654400.0],["1998-06-04",16.6205,17.0408,16.6205,16.9644,581800.0],["1998-06-05",17.0026,17.1937,16.8116,17.0408,530000.0],["1998-06-08",17.1173,17.5567,17.1173,17.442,299600.0],["1998-06-09",17.4802,18.4163,17.4802,18.0342,574000.0],["1998-06-10",17.9769,18.0152,17.5567,17.5567,284400.0],["1998-06-11",17.4802,17.5757,17.251,17.3847,760000.0],["1998-06-12",17.3847,17.3847,16.9358,16.9453,355200.0],["1998-06-15",16.9644,17.0408,16.697,16.9835,728200.0],["1998-06-16",17.0026,17.0026,16.6205,16.8498,708200.0],["1998-06-17",16.9644,17.5375,16.9644,17.5375,566400.0],["1998-06-18",17.5758,17.7095,17.3083,17.4229,672600.0],["1998-06-19",17.4229,17.4993,17.2128,17.2128,512600.0],["1998-06-22",17.2319,17.2319,17.0981,17.1746,400600.0],["1998-06-23",17.1746,17.1937,17.0599,17.079,242200.0],["1998-06-24",17.0982,17.1555,16.9835,17.1173,612000.0],["1998-06-25",17.1937,17.6904,17.0408,17.1173,411800.0],["1998-06-26",17.1173,17.1173,17.0026,17.079,349000.0],["1998-06-29",17.0982,17.1555,17.079,17.1173,570800.0],["1998-06-30",17.1173,17.1173,16.9262,17.079,545800.0],["1998-07-01",17.1173,17.1173,16.9835,17.0981,440800.0],["1998-07-02",17.1173,17.1173,16.7734,16.8116,178400.0],["1998-07-06",16.8116,16.8116,16.4868,16.4868,403800.0],["1998-07-07",16.2767,16.2767,15.6462,16.1238,1220200.0],["1998-07-08",16.2003,16.7925,16.1429,16.7352,698400.0],["1998-07-09",16.7734,16.7925,16.6588,16.6779,661800.0],["1998-07-10",16.6779,16.6779,16.3531,16.4868,347400.0],["1998-07-13",16.4486,16.4868,16.334,16.334,161800.0],["1998-07-14",16.4104,16.4295,16.2194,16.4104,879200.0],["1998-07-15",16.3722,16.6588,16.3531,16.4486,427200.0],["1998-07-16",16.3149,16.3531,16.1621,16.2194,285800.0],["1998-07-17",16.2194,16.2194,15.8755,15.8946,257200.0],["1998-07-20",16.5059,16.9262,16.4486,16.8689,1208200.0],["1998-07-21",17.2701,17.9387,17.2701,17.5949,1386000.0],["1998-07-22",17.5949,17.6522,17.4229,17.6331,637800.0],["1998-07-23",17.6331,17.805,17.4229,17.442,567600.0],["1998-07-24",17.4229,17.4802,16.4677,17.0408,535400.0],["1998-07-27",17.0026,17.0026,16.2767,16.6588,376600.0],["1998-07-28",16.6588,17.0408,16.6588,16.8307,638000.0],["1998-07-29",16.8498,17.4993,16.8498,17.1746,852000.0],["1998-07-30",17.1172,17.1364,16.8689,17.0408,315000.0],["1998-07-31",16.9644,17.0981,16.2767,16.3722,402600.0],["1998-08-03",16.2767,16.3913,15.7991,16.3913,658000.0],["1998-08-04",16.4677,16.5823,16.1238,16.2767,494000.0],["1998-08-05",16.2003,16.7352,16.2003,16.6014,710200.0],["1998-08-06",16.4677,17.2701,16.4677,17.2701,308600.0],["1998-08-07",17.2701,17.5567,17.1173,17.4229,831600.0],["1998-08-10",17.4993,17.6522,17.2892,17.3847,442400.0],["1998-08-11",17.1172,17.1937,16.9071,17.0408,500000.0],["1998-08-12",17.0982,17.5376,17.0982,17.4802,694200.0],["1998-08-13",17.4229,17.5567,17.3083,17.442,1056000.0],["1998-08-14",17.4611,17.4611,16.9644,17.0599,570400.0],["1998-08-17",17.0981,17.3083,16.9835,17.251,356600.0],["1998-08-18",17.2701,17.4611,17.251,17.4038,615400.0],["1998-08-19",17.4229,17.4993,17.1173,17.4038,762800.0],["1998-08-20",17.4038,17.4038,16.8116,16.8307,526400.0],["1998-08-21",16.7543,16.7543,16.1429,16.4104,377200.0],["1998-08-24",16.334,16.334,16.0283,16.1047,418400.0],["1998-08-25",16.1429,16.5823,16.1429,16.4295,428400.0],["1998-08-26",16.3913,16.3913,15.9901,16.1429,720000.0],["1998-08-27",16.0474,16.0474,14.1752,15.3406,1143800.0],["1998-08-28",15.3788,15.608,14.9394,15.1304,949600.0],["1998-08-31",14.9776,15.054,14.1752,14.6719,1599200.0],["1998-09-01",14.5191,14.5955,13.8887,14.2516,1095000.0],["1998-09-02",14.3281,14.3472,13.8314,13.8314,954600.0],["1998-09-03",13.6021,13.6785,13.2964,13.2964,1064800.0],["1998-09-04",13.1436,13.1436,12.5323,12.6278,1680400.0],["1998-09-08",13.2964,13.9078,13.2964,13.6403,1661800.0],["1998-09-09",13.7167,14.1561,13.6976,13.9842,902400.0],["1998-09-10",13.7549,13.7549,12.7042,13.0672,1637800.0],["1998-09-11",12.9908,13.5639,12.7615,13.5639,1357200.0],["1998-09-14",13.5639,13.9269,13.5639,13.8314,725200.0],["1998-09-15",13.7931,14.0797,13.4302,14.0606,1163000.0],["1998-09-16",14.0797,14.2516,14.0606,14.1752,442000.0],["1998-09-17",14.1179,14.137,13.7167,14.0797,568200.0],["1998-09-18",14.1561,14.1752,13.946,14.1561,800000.0],["1998-09-21",14.0988,14.3663,13.7549,14.3281,361600.0],["1998-09-22",14.3663,14.5955,14.2134,14.2516,640400.0],["1998-09-23",14.309,14.6528,14.0606,14.2134,533000.0],["1998-09-24",14.5573,14.5573,14.0606,14.3663,425400.0],["1998-09-25",14.2134,14.2134,13.7358,13.7358,252400.0],["1998-09-28",13.6594,13.8887,12.7233,13.1818,1205800.0],["1998-09-29",13.1436,13.5448,12.8762,13.4302,1110800.0],["1998-09-30",13.4302,13.4302,12.6851,13.2009,1267000.0],["1998-10-01",12.8379,12.9526,12.1884,12.4941,1570800.0],["1998-10-02",12.475,12.4941,11.8254,12.1502,1176800.0],["1998-10-05",11.9974,11.9974,10.0105,11.0804,2961000.0],["1998-10-06",11.0995,11.4433,10.2971,10.4499,1630400.0],["1998-10-07",10.3926,10.832,9.17,9.8004,2085400.0],["1998-10-08",8.8643,9.7813,8.8643,9.17,1684400.0],["1998-10-09",9.6285,9.6667,9.1318,9.5329,1758400.0],["1998-10-12",9.7813,10.9084,9.724,10.7556,2439000.0],["1998-10-13",10.6792,10.8893,10.3735,10.8702,1247400.0],["1998-10-14",10.7938,11.195,10.6983,11.0804,742000.0],["1998-10-15",11.004,12.2266,10.9657,11.8254,831600.0],["1998-10-16",12.2075,12.666,11.558,11.9018,1322400.0],["1998-10-19",12.0356,12.6087,11.9209,12.5323,1086000.0],["1998-10-20",12.6851,14.137,12.6851,12.9717,2445200.0],["1998-10-21",12.9717,12.9717,12.0165,12.3985,1584600.0],["1998-10-22",12.3412,12.7424,12.3221,12.6851,752800.0],["1998-10-23",12.7615,12.7615,12.5323,12.5323,361800.0],["1998-10-26",12.4559,12.666,12.4368,12.5514,315200.0],["1998-10-27",12.5514,12.5705,11.9974,12.112,1002200.0],["1998-10-28",12.0356,12.0547,11.8636,11.9592,725000.0],["1998-10-29",11.9592,12.2648,11.9018,12.1502,1093200.0],["1998-10-30",12.1502,12.3221,12.0547,12.2648,847800.0],["1998-11-02",12.2648,13.2773,12.1693,13.2391,1211000.0],["1998-11-03",13.22,14.137,13.1627,14.0606,801200.0],["1998-11-04",14.0988,14.7675,14.0988,14.4236,1768600.0],["1998-11-05",14.4236,14.6528,14.137,14.5955,508000.0],["1998-11-06",14.4809,14.6337,14.2898,14.5382,366400.0],["1998-11-09",14.5382,14.7675,14.3854,14.4236,513800.0],["1998-11-10",14.4236,14.4236,13.7358,13.9078,882600.0],["1998-11-11",13.946,14.137,13.946,14.0797,332600.0],["1998-11-12",14.0224,14.0606,13.7549,13.9078,584600.0],["1998-11-13",13.9078,13.9269,13.774,13.8696,274200.0],["1998-11-16",13.8505,14.137,13.6021,13.7358,903600.0],["1998-11-17",13.7549,13.774,13.5639,13.7167,878000.0],["1998-11-18",13.7167,13.9651,13.6021,13.6021,417800.0],["1998-11-19",13.6212,13.8314,13.6021,13.8314,306200.0],["1998-11-20",13.8505,13.8696,13.7167,13.8314,683800.0],["1998-11-23",13.946,14.5382,13.946,14.5382,813200.0],["1998-11-24",14.5191,15.0349,14.5191,14.9394,1028200.0],["1998-11-25",14.9203,14.9776,14.9012,14.9394,910200.0],["1998-11-27",14.9585,15.0158,14.9394,14.9585,592200.0],["1998-11-30",14.8821,14.9585,14.3663,14.3663,490000.0],["1998-12-01",14.2134,14.2325,13.5066,13.7931,648400.0],["1998-12-02",13.7932,13.7932,13.4493,13.4493,729600.0],["1998-12-03",13.5257,13.5448,12.6469,12.666,657200.0],["1998-12-04",12.8188,12.9144,12.6469,12.7806,1409000.0],["1998-12-07",12.7806,13.2773,12.7042,13.2773,1058600.0],["1998-12-08",13.1436,13.3538,13.029,13.0672,1241800.0],["1998-12-09",13.2964,14.1179,13.2773,14.0033,925400.0],["1998-12-10",13.9269,13.9842,13.5639,13.6976,828200.0],["1998-12-11",13.583,13.8314,13.2964,13.4684,349400.0],["1998-12-14",13.392,13.4111,13.0863,13.1436,533000.0],["1998-12-15",13.2009,13.4684,13.1627,13.2773,579200.0],["1998-12-16",13.22,13.2391,13.0672,13.0863,291600.0],["1998-12-17",13.0863,13.0863,12.4368,12.9526,1019400.0],["1998-12-18",12.8761,12.9908,12.7233,12.8188,625400.0],["1998-12-21",12.8952,13.22,12.5896,12.9908,858000.0],["1998-12-22",12.9526,12.9717,12.7233,12.7615,1078000.0],["1998-12-23",12.6851,12.6851,11.7681,11.8063,2671200.0],["1998-12-24",11.9209,12.1311,11.8445,12.0738,918600.0],["1998-12-28",12.1502,12.3412,12.1311,12.2266,1279000.0],["1998-12-29",12.1884,12.2075,11.9974,12.1311,1018600.0],["1998-12-30",12.0547,12.666,12.0547,12.5514,1355200.0],["1998-12-31",12.5514,13.9078,12.5514,13.6021,1738400.0],["1999-01-04",13.7931,13.9842,12.9526,13.1054,1978400.0],["1999-01-05",13.0672,13.0672,12.7042,12.7997,1321200.0],["1999-01-06",13.1054,13.1054,12.7997,12.8379,1651000.0],["1999-01-07",12.5323,13.1436,12.5323,13.1245,1337200.0],["1999-01-08",13.0863,14.3663,13.0863,14.3663,1709200.0],["1999-01-11",14.2898,14.7865,14.2898,14.5,1234800.0],["1999-01-12",14.5,14.6528,13.8887,13.9651,768800.0],["1999-01-13",13.5066,13.9842,13.4684,13.8696,940200.0],["1999-01-14",13.8696,13.8696,13.4111,13.5257,411800.0],["1999-01-15",13.6021,13.6594,13.4684,13.6594,585000.0],["1999-01-19",13.7549,13.8696,13.4302,13.6021,916200.0],["1999-01-20",13.6785,14.3663,13.6785,14.2134,668400.0],["1999-01-21",14.137,14.1752,14.0224,14.0797,880800.0],["1999-01-22",14.0033,14.3663,13.9651,14.3663,430000.0],["1999-01-25",14.3281,14.3281,11.195,11.6153,7496000.0],["1999-01-26",11.9592,11.9592,10.9275,11.5962,5054400.0],["1999-01-27",11.6153,11.7299,11.4816,11.6153,4274000.0],["1999-01-28",11.6917,11.9018,11.5007,11.6535,2182200.0],["1999-01-29",11.6535,11.6726,11.4242,11.5389,1404800.0],["1999-02-01",11.6153,12.3603,11.6153,12.303,1271800.0],["1999-02-02",12.2266,12.3412,11.94,12.0356,1028000.0],["1999-02-03",11.9974,12.1311,11.8063,12.112,637000.0],["1999-02-04",12.0356,12.112,11.6535,11.9018,693400.0],["1999-02-05",11.8636,12.1311,11.6917,11.9209,607400.0],["1999-02-08",11.9209,12.0738,11.4816,11.6248,1704800.0],["1999-02-09",11.6153,11.6153,11.2332,11.2332,651800.0],["1999-02-10",11.2332,11.2332,10.8893,10.9466,1108400.0],["1999-02-11",10.9657,11.2714,10.7365,10.9848,1504200.0],["1999-02-12",10.9848,11.195,10.8893,10.9848,559000.0],["1999-02-16",10.9084,11.0995,10.8702,10.8893,412600.0],["1999-02-17",10.8129,10.8129,10.3735,10.4881,597000.0],["1999-02-18",10.4499,10.4499,10.278,10.3926,456000.0],["1999-02-19",10.3926,10.469,10.0105,10.1634,1074800.0],["1999-02-22",10.2016,10.8129,10.1634,10.8129,882200.0],["1999-02-23",10.7747,11.0804,10.7365,11.0231,1236400.0],["1999-02-24",11.1186,11.4051,11.0804,11.0995,846400.0],["1999-02-25",11.1186,11.1568,10.7747,11.0231,543600.0],["1999-02-26",10.9848,11.0422,10.8702,11.004,1010600.0],["1999-03-01",10.9657,11.1186,10.9466,11.1186,709400.0],["1999-03-02",11.1186,11.386,11.0231,11.1186,251200.0],["1999-03-03",11.0804,11.1377,10.9466,11.0613,592600.0],["1999-03-04",11.0613,11.5389,11.0613,11.2905,1138400.0],["1999-03-05",11.3096,11.3478,10.9084,11.0613,1030600.0],["1999-03-08",11.0422,11.2714,11.0039,11.0231,1336800.0],["1999-03-09",11.0422,11.0995,10.8893,10.9848,1513400.0],["1999-03-10",10.9848,11.0613,9.6285,10.2971,2684200.0],["1999-03-11",10.2971,10.2971,9.7813,10.0679,2508800.0],["1999-03-12",10.0679,10.1443,9.8195,10.0679,1518600.0],["1999-03-15",10.0487,10.3353,10.0487,10.2016,409400.0],["1999-03-16",10.2589,10.3926,10.2207,10.2398,448600.0],["1999-03-17",10.2398,10.3162,9.9341,10.087,2069400.0],["1999-03-18",9.9341,10.0678,9.1891,9.1891,3863800.0],["1999-03-19",9.17,9.5902,9.17,9.3992,1611800.0],["1999-03-22",9.361,9.3992,9.1891,9.3228,729600.0],["1999-03-23",9.361,9.4374,9.1891,9.4374,650000.0],["1999-03-24",9.2846,9.6667,9.2655,9.6667,496400.0],["1999-03-25",10.278,10.5837,10.2207,10.3544,1114000.0],["1999-03-26",10.1634,10.2016,9.8004,9.8959,682600.0],["1999-03-29",9.8577,10.1061,9.8004,9.915,425800.0],["1999-03-30",9.8768,9.9532,9.8195,9.9532,815400.0],["1999-03-31",10.1825,10.2398,9.9341,10.0296,553800.0],["1999-04-01",10.0678,10.1252,9.9341,9.9532,563800.0],["1999-04-05",9.9532,10.3353,9.9532,10.278,973000.0],["1999-04-06",10.2971,10.3162,9.9341,9.9532,830600.0],["1999-04-07",9.9532,9.9532,9.5902,9.6667,632800.0],["1999-04-08",9.552,9.7622,9.3228,9.3228,1020400.0],["1999-04-09",9.3228,9.3992,8.9598,9.17,1182600.0],["1999-04-12",9.2464,9.5329,9.17,9.4947,594200.0],["1999-04-13",9.4947,9.8004,9.4947,9.6858,693600.0],["1999-04-14",9.7049,10.278,9.6476,10.1443,592000.0],["1999-04-15",10.3926,10.5072,10.2398,10.3926,911400.0],["1999-04-16",10.4308,10.6219,10.3544,10.5646,557000.0],["1999-04-19",10.7747,11.2332,10.641,11.2332,859400.0],["1999-04-20",11.3478,11.4624,10.6601,10.6983,1057000.0],["1999-04-21",7.3742,7.6798,6.6864,7.6034,16785000.0],["1999-04-22",7.6034,7.8136,7.3742,7.6416,5461000.0],["1999-04-23",7.7945,7.7945,7.5843,7.7754,3459200.0],["1999-04-26",7.9473,8.081,7.7754,8.0619,2841600.0],["1999-04-27",8.0428,8.0619,7.6416,7.7945,2435400.0],["1999-04-28",7.8327,7.9091,7.6225,7.718,4223000.0],["1999-04-29",7.6416,7.7372,7.5461,7.5843,1169200.0],["1999-04-30",7.5652,7.6034,7.1831,7.2978,3672800.0],["1999-05-03",7.336,7.718,7.2787,7.718,4347000.0],["1999-05-04",7.7563,7.8327,7.6607,7.718,1526800.0],["1999-05-05",7.6798,7.9855,7.6798,7.9473,1804400.0],["1999-05-06",7.7563,7.9091,7.718,7.8327,1052000.0],["1999-05-07",7.8709,7.8709,7.7563,7.8136,794000.0],["1999-05-10",7.8136,8.8643,7.8136,8.8261,933200.0],["1999-05-11",8.8643,8.9407,8.5013,8.6924,1103400.0],["1999-05-12",8.6541,8.6541,8.3485,8.3485,621000.0],["1999-05-13",8.3103,8.5204,8.3103,8.444,782400.0],["1999-05-14",8.3676,8.4631,8.253,8.3676,823600.0],["1999-05-17",8.4058,8.4058,8.253,8.4058,397800.0],["1999-05-18",8.3485,8.4249,8.2912,8.3676,477000.0],["1999-05-19",8.3485,8.8261,8.3485,8.807,408600.0],["1999-05-20",8.7879,8.8452,8.5586,8.5968,342800.0],["1999-05-21",8.6733,8.8261,8.6541,8.6924,200000.0],["1999-05-24",8.7115,8.7306,8.5777,8.635,1113800.0],["1999-05-25",8.7115,8.7115,8.635,8.6541,922000.0],["1999-05-26",8.6541,8.6733,8.5777,8.6159,1345200.0],["1999-05-27",8.6541,8.6733,8.5968,8.6159,597400.0],["1999-05-28",8.635,8.7115,8.5777,8.6732,497800.0],["1999-06-01",8.7497,8.8643,8.6924,8.7879,429400.0],["1999-06-02",8.9789,9.17,8.7688,8.9407,619600.0],["1999-06-03",8.9216,9.0935,8.8261,9.0171,283200.0],["1999-06-04",8.9025,8.9789,8.7306,8.7879,253600.0],["1999-06-07",8.8643,8.8643,8.7115,8.8643,342200.0],["1999-06-08",8.8643,8.9407,8.7306,8.7306,824600.0],["1999-06-09",8.7497,8.9025,8.635,8.8643,992200.0],["1999-06-10",8.8452,8.9025,8.7306,8.8643,707000.0],["1999-06-11",8.807,8.8834,8.7497,8.7879,365200.0],["1999-06-14",8.8261,8.9216,8.7497,8.8261,1039200.0],["1999-06-15",8.9025,8.9216,8.7497,8.7497,482400.0],["1999-06-16",8.8261,8.9407,8.7879,8.8452,2210600.0],["1999-06-17",8.807,9.1318,8.7497,8.9598,1021000.0],["1999-06-18",8.8261,8.9216,8.807,8.8261,531400.0],["1999-06-21",8.9025,9.0171,8.8452,8.9407,1069000.0],["1999-06-22",8.9216,8.9216,8.7306,8.7497,1226000.0],["1999-06-23",8.7115,8.7115,8.0619,8.0619,5178800.0],["1999-06-24",8.1001,8.1765,7.9855,7.9855,3996400.0],["1999-06-25",7.9473,7.9664,7.7563,7.7945,1996600.0],["1999-06-28",7.7945,7.89,7.6989,7.7754,2375600.0],["1999-06-29",7.6416,8.0237,7.6416,7.9282,2069000.0],["1999-06-30",7.9282,7.9473,7.7945,7.89,1727600.0],["1999-07-01",7.9282,7.9282,7.7945,7.8327,994400.0],["1999-07-02",7.8327,7.9855,7.7945,7.9473,441800.0],["1999-07-06",7.9473,8.3103,7.9091,8.2147,937800.0],["1999-07-07",8.1001,8.1192,7.8327,7.89,1267600.0],["1999-07-08",7.9091,7.9473,7.5652,7.6989,1322600.0],["1999-07-09",7.7372,7.7372,7.6225,7.6798,329800.0],["1999-07-12",7.6607,7.6989,7.5843,7.6034,435400.0],["1999-07-13",7.6034,7.6034,7.4888,7.5461,427200.0],["1999-07-14",7.5461,7.5461,7.3742,7.3933,831400.0],["1999-07-15",7.4697,7.4888,7.3551,7.3742,590400.0],["1999-07-16",7.4124,7.6798,7.3933,7.6416,998200.0],["1999-07-19",7.6416,7.6798,7.5079,7.5652,440600.0],["1999-07-20",7.527,7.6034,7.5079,7.5461,497600.0],["1999-07-21",7.4888,8.1765,7.4124,8.1001,2262400.0],["1999-07-22",8.1192,8.2339,7.8518,7.9091,1535400.0],["1999-07-23",7.8709,8.0046,7.8709,7.9282,766200.0],["1999-07-26",7.9282,8.0046,7.8709,7.9855,1079200.0],["1999-07-27",8.0046,8.0428,7.9664,7.9664,549400.0],["1999-07-28",7.9664,8.081,7.9664,8.0619,649200.0],["1999-07-29",8.0046,8.081,7.9855,8.0046,600000.0],["1999-07-30",8.0428,8.1574,8.0237,8.081,796800.0],["1999-08-02",8.0428,8.0619,7.9473,7.9473,914400.0],["1999-08-03",7.9664,8.0619,7.9473,7.9855,804400.0],["1999-08-04",7.9855,8.0046,7.9473,7.9855,770000.0],["1999-08-05",8.0619,8.0619,7.9664,8.0046,846800.0],["1999-08-06",7.9664,8.0428,7.9473,8.0237,559800.0],["1999-08-09",8.0046,8.0619,7.9664,8.0237,569000.0],["1999-08-10",7.9855,8.081,7.9473,8.0428,653600.0],["1999-08-11",8.0428,8.1574,7.9282,7.9855,718000.0],["1999-08-12",8.0237,8.1001,7.9855,8.081,934800.0],["1999-08-13",8.0619,8.1957,8.0619,8.1383,414400.0],["1999-08-16",8.1765,8.2339,8.1383,8.1383,340800.0],["1999-08-17",8.1574,8.2339,8.0428,8.081,524800.0],["1999-08-18",8.1001,8.1192,8.081,8.081,417800.0],["1999-08-19",8.081,8.1574,8.0619,8.081,888200.0],["1999-08-20",8.0619,8.1956,8.0619,8.1765,510400.0],["1999-08-23",8.1957,8.2721,8.1383,8.1383,480400.0],["1999-08-24",8.2147,8.253,8.1383,8.1956,362400.0],["1999-08-25",8.1957,8.2339,8.0237,8.1001,673600.0],["1999-08-26",8.1192,8.253,8.0237,8.253,1087600.0],["1999-08-27",8.253,8.253,8.1192,8.1383,528600.0],["1999-08-30",8.1574,8.1574,8.0046,8.0237,556600.0],["1999-08-31",8.0237,8.0237,7.89,8.0237,1199000.0],["1999-09-01",8.1001,8.1001,7.9091,7.9091,344000.0],["1999-09-02",7.9664,7.9664,7.8136,7.8327,398600.0],["1999-09-03",7.9091,7.9282,7.7563,7.7945,569600.0],["1999-09-07",7.7945,7.8518,7.718,7.7372,668000.0],["1999-09-08",7.6989,7.718,7.5843,7.6798,943200.0],["1999-09-09",7.6034,7.6989,7.6034,7.6989,469200.0],["1999-09-10",7.7372,7.7563,7.6225,7.6989,439200.0],["1999-09-13",7.6607,7.7181,7.6607,7.6607,1223400.0],["1999-09-14",7.6798,7.6798,7.5079,7.5843,757400.0],["1999-09-15",7.5079,7.5461,7.2978,7.2978,559400.0],["1999-09-16",7.336,7.336,7.2595,7.2978,451600.0],["1999-09-17",7.3169,7.3933,7.2978,7.3551,382600.0],["1999-09-20",7.3551,7.3742,7.2978,7.3169,557400.0],["1999-09-21",7.2596,7.2787,7.0685,7.1258,518200.0],["1999-09-22",7.1258,7.1258,6.61,6.8011,1608400.0],["1999-09-23",6.8011,6.8966,6.7246,6.7819,486400.0],["1999-09-24",6.7819,6.9348,6.7819,6.8775,1062600.0],["1999-09-27",6.8966,7.2213,6.8966,7.1449,1565200.0],["1999-09-28",7.0876,7.1449,7.0303,7.0494,872000.0],["1999-09-29",7.0494,7.0876,7.0303,7.0494,704400.0],["1999-09-30",7.0303,7.3933,7.0303,7.2596,701600.0],["1999-10-01",7.1831,7.1831,6.7819,6.9921,361800.0],["1999-10-04",7.0303,7.1449,6.8775,6.9348,241200.0],["1999-10-05",6.9157,6.973,6.8202,6.8393,391600.0],["1999-10-06",6.8775,6.8775,6.6864,6.7437,1669000.0],["1999-10-07",6.7055,6.7246,6.6673,6.7055,482600.0],["1999-10-08",6.7055,6.7055,6.5909,6.5909,248200.0],["1999-10-11",6.5718,6.5718,6.3043,6.4572,1322200.0],["1999-10-12",6.4381,6.5718,6.3999,6.4572,1524800.0],["1999-10-13",6.3808,6.419,6.247,6.3617,566000.0],["1999-10-14",6.419,6.419,6.3426,6.3999,707000.0],["1999-10-15",6.3235,6.3999,6.247,6.3617,323000.0],["1999-10-18",6.3617,6.3999,6.2661,6.3617,659800.0],["1999-10-19",6.3808,6.4954,6.3808,6.3999,723600.0],["1999-10-20",6.9921,7.4506,6.7437,7.4506,2530000.0],["1999-10-21",7.336,8.0046,7.2978,7.9855,3887200.0],["1999-10-22",7.9664,8.8643,7.9473,8.7306,2627600.0],["1999-10-25",8.6542,8.6542,7.5461,7.9855,2511800.0],["1999-10-26",8.0237,8.1192,7.89,8.1001,516600.0],["1999-10-27",8.1001,8.2339,7.9473,8.0046,808000.0],["1999-10-28",8.0046,8.2148,7.718,8.1574,863800.0],["1999-10-29",8.0619,8.2912,8.0428,8.2721,1391200.0],["1999-11-01",8.3485,8.4249,8.1574,8.4058,430000.0],["1999-11-02",8.4249,8.4822,8.1192,8.1956,333600.0],["1999-11-03",8.2148,8.5013,7.9664,8.5013,523600.0],["1999-11-04",8.4822,9.0362,8.4822,8.998,956000.0],["1999-11-05",9.17,9.17,8.9407,9.1509,503600.0],["1999-11-08",9.0935,9.1509,8.8834,8.998,889000.0],["1999-11-09",8.998,8.998,8.7115,8.7688,403000.0],["1999-11-10",8.7879,8.9407,8.7879,8.8834,264000.0],["1999-11-11",8.8834,9.1317,8.8834,8.9216,537000.0],["1999-11-12",8.8834,8.9025,8.6733,8.7497,519400.0],["1999-11-15",8.8261,8.9407,8.7115,8.9216,496200.0],["1999-11-16",8.8643,8.9789,8.7497,8.9789,749400.0],["1999-11-17",8.9025,9.0553,8.7497,8.8643,903600.0],["1999-11-18",8.8452,8.9025,8.7115,8.8261,592400.0],["1999-11-19",8.8452,8.8643,8.7306,8.7497,838600.0],["1999-11-22",8.807,8.807,8.5777,8.6732,351600.0],["1999-11-23",8.7115,8.7306,8.4822,8.5968,793600.0],["1999-11-24",8.5586,8.6733,8.5204,8.6541,555400.0],["1999-11-26",8.635,8.635,8.5204,8.6159,61800.0],["1999-11-29",8.6159,8.6159,8.2339,8.4822,716600.0],["1999-11-30",8.444,8.5586,8.253,8.5586,702800.0],["1999-12-01",8.635,8.635,8.253,8.253,612800.0],["1999-12-02",8.3294,8.4822,8.3294,8.4249,557000.0],["1999-12-03",8.444,8.5586,8.4249,8.5204,496200.0],["1999-12-06",8.444,8.807,8.444,8.6924,410400.0],["1999-12-07",8.6541,8.7879,8.5395,8.6541,517800.0],["1999-12-08",8.7497,8.8452,8.635,8.807,328000.0],["1999-12-09",8.7879,8.807,8.5204,8.5204,334600.0],["1999-12-10",8.5968,8.7497,8.4822,8.5586,387400.0],["1999-12-13",8.4822,8.5013,8.2147,8.2147,649200.0],["1999-12-14",8.253,8.5586,8.2339,8.4058,502800.0],["1999-12-15",8.3676,8.5586,8.3485,8.4631,579400.0],["1999-12-16",8.4249,8.5586,8.4249,8.5395,531600.0],["1999-12-17",8.4631,8.5395,8.4058,8.4058,732400.0],["1999-12-20",8.3676,8.5586,8.3676,8.444,406800.0],["1999-12-21",8.4631,8.6924,8.4249,8.6159,518600.0],["1999-12-22",8.5777,8.8261,8.5777,8.635,630800.0],["1999-12-23",8.7115,8.9216,8.6733,8.7306,597600.0],["1999-12-27",8.6924,8.8261,8.6541,8.6541,309000.0],["1999-12-28",8.6541,8.9216,8.6541,8.9025,372200.0],["1999-12-29",8.8834,8.9789,8.8643,8.9598,179600.0],["1999-12-30",8.9598,9.0171,8.8834,8.9407,165200.0],["1999-12-31",8.9025,8.9407,8.7306,8.7306,128400.0],["2000-01-03",8.807,8.807,8.4249,8.5395,474400.0],["2000-01-04",8.5586,8.5586,8.0428,8.081,285400.0],["2000-01-05",7.9473,7.9473,7.7563,7.9282,608200.0],["2000-01-06",7.9282,7.9282,7.5461,7.9282,962400.0],["2000-01-07",8.0237,8.081,7.8327,8.081,696200.0],["2000-01-10",8.081,8.3103,8.081,8.1383,1859000.0],["2000-01-11",8.0619,8.1383,7.9091,8.0428,1087400.0],["2000-01-12",8.0428,8.0428,7.8518,8.0237,325200.0],["2000-01-13",7.9473,8.0428,7.9473,8.0046,634800.0],["2000-01-14",8.0046,8.1383,7.7945,7.8518,1092400.0],["2000-01-18",7.7754,7.8136,7.6607,7.7563,657400.0],["2000-01-19",7.7563,7.9855,7.6416,7.9282,1380800.0],["2000-01-20",7.9091,7.9091,7.6225,7.7945,842600.0],["2000-01-21",7.9473,7.9473,7.6607,7.8136,768400.0],["2000-01-24",7.7563,8.253,7.7563,8.2147,1606200.0],["2000-01-25",8.3676,8.635,7.9855,8.5586,1077600.0],["2000-01-26",11.3096,12.2648,10.7174,11.6344,6552000.0],["2000-01-27",11.6153,12.6087,11.5771,12.3985,3556400.0],["2000-01-28",12.303,12.3412,12.0547,12.2266,1904400.0],["2000-01-31",12.0929,12.3412,11.8063,11.8063,1696800.0],["2000-02-01",11.8445,12.2266,11.6153,12.2266,2197000.0],["2000-02-02",12.2075,12.2075,11.94,11.9974,944800.0],["2000-02-03",12.0356,12.5323,12.0356,12.3412,2066200.0],["2000-02-04",12.4177,12.4177,12.1311,12.2075,540200.0],["2000-02-07",12.2266,12.6087,12.1311,12.5705,899200.0],["2000-02-08",12.9908,13.4493,12.8762,13.2009,836000.0],["2000-02-09",13.1436,14.5382,13.1436,13.9842,1692600.0],["2000-02-10",13.9842,14.0606,13.5639,13.6976,629200.0],["2000-02-11",13.774,13.8887,13.22,13.4493,808800.0],["2000-02-14",13.4493,13.583,13.22,13.2391,673400.0],["2000-02-15",13.22,13.6212,13.22,13.392,790200.0],["2000-02-16",13.3538,13.5639,13.1818,13.4875,468200.0],["2000-02-17",13.4493,13.5448,13.2582,13.3347,698600.0],["2000-02-18",13.3346,13.3346,12.7997,12.9717,408000.0],["2000-02-22",12.9908,12.9908,11.9209,12.3794,761600.0],["2000-02-23",12.3794,12.7615,12.303,12.475,591800.0],["2000-02-24",12.4368,12.7997,12.4177,12.6851,1799400.0],["2000-02-25",12.6851,12.9717,12.6851,12.6851,820200.0],["2000-02-28",12.2266,12.3794,11.7299,12.3794,545200.0],["2000-02-29",12.5323,12.9144,12.3986,12.9144,964200.0],["2000-03-01",12.9144,13.392,12.8379,13.3729,410200.0],["2000-03-02",13.5257,13.6403,12.9144,13.029,416200.0],["2000-03-03",13.0481,13.1436,12.3221,12.6851,788000.0],["2000-03-06",12.6851,12.6851,12.5514,12.6469,420400.0],["2000-03-07",12.666,12.666,12.2839,12.5132,602000.0],["2000-03-08",12.303,12.303,11.7108,11.8254,369200.0],["2000-03-09",11.8254,12.1693,11.8063,12.1693,583400.0],["2000-03-10",12.1693,12.3412,12.1693,12.2457,535800.0],["2000-03-13",12.2075,12.2075,11.6535,11.7872,575200.0],["2000-03-14",11.7872,12.1311,11.7681,12.0356,394200.0],["2000-03-15",12.0356,12.5132,11.9209,12.5132,648200.0],["2000-03-16",12.5323,12.5323,12.3794,12.4368,1256600.0],["2000-03-17",12.0738,12.3794,12.0738,12.3412,807000.0],["2000-03-20",12.2648,12.2648,11.8827,11.9018,367400.0],["2000-03-21",11.9209,12.1311,11.5007,11.6344,685200.0],["2000-03-22",11.6726,12.0929,11.6153,11.8827,427600.0],["2000-03-23",11.8636,12.0929,11.6917,12.0165,288200.0],["2000-03-24",11.9783,12.2075,11.5389,11.749,369400.0],["2000-03-27",11.8254,12.112,11.7108,12.0929,503200.0],["2000-03-28",12.0547,12.2075,12.0165,12.0738,329600.0],["2000-03-29",12.0738,12.7233,12.0738,12.475,2873000.0],["2000-03-30",12.475,13.4493,12.475,13.392,1216800.0],["2000-03-31",13.7549,14.6719,13.6212,14.4952,2173600.0],["2000-04-03",14.0606,14.4427,14.0606,14.4236,1184400.0],["2000-04-04",14.4427,14.863,13.946,14.2516,1987400.0],["2000-04-05",14.2134,14.5382,14.0606,14.4809,842200.0],["2000-04-06",14.4236,14.9203,14.4236,14.7484,879200.0],["2000-04-07",14.7484,15.5698,14.7484,15.1304,1170200.0],["2000-04-10",15.1304,15.4743,15.1113,15.3215,970600.0],["2000-04-11",15.2833,15.5507,15.1495,15.2833,1287800.0],["2000-04-12",15.2451,15.3597,15.1304,15.2259,1089600.0],["2000-04-13",15.226,15.226,14.7292,14.8821,1157200.0],["2000-04-14",14.6146,14.7866,14.2898,14.309,547400.0],["2000-04-17",14.3281,15.0922,14.137,14.9967,1312600.0],["2000-04-18",14.9585,15.1877,14.8057,14.9394,877600.0],["2000-04-19",16.8116,17.9387,16.4677,17.5184,4334600.0],["2000-04-20",17.2701,18.3208,16.8498,17.5567,1602800.0],["2000-04-24",17.3274,17.3274,16.8498,16.888,1716400.0],["2000-04-25",17.2701,17.996,17.1746,17.8432,869200.0],["2000-04-26",17.6904,18.1298,17.4611,17.5758,766800.0],["2000-04-27",17.4993,18.5501,17.3465,17.9769,952400.0],["2000-04-28",17.9387,18.7602,17.9387,18.6838,668000.0],["2000-05-01",18.913,19.8682,18.7984,19.2187,1351200.0],["2000-05-02",19.2569,19.4862,18.4545,18.4545,947200.0],["2000-05-03",17.4229,17.9578,16.8116,17.7477,1748000.0],["2000-05-04",17.9196,18.7984,17.7668,18.6456,1263200.0],["2000-05-05",18.6074,18.9512,18.5501,18.8175,724200.0],["2000-05-08",18.8748,19.3906,18.8175,18.8939,652200.0],["2000-05-09",18.9512,19.1232,18.3208,18.7984,768000.0],["2000-05-10",18.7602,18.7984,18.0725,18.3208,322200.0],["2000-05-11",18.0342,18.6074,17.9578,18.531,399400.0],["2000-05-12",18.531,19.448,18.531,18.9321,642800.0],["2000-05-15",18.9321,18.9321,18.2635,18.8748,334200.0],["2000-05-16",19.1041,19.3142,18.8748,19.2187,800200.0],["2000-05-17",19.1423,19.1423,18.5501,18.5692,575200.0],["2000-05-18",18.8748,18.8748,18.2635,18.359,407800.0],["2000-05-19",18.3781,18.3781,17.9578,18.0534,518400.0],["2000-05-22",18.1107,18.1107,17.4611,17.6522,379000.0],["2000-05-23",17.7095,18.4736,17.6331,18.4545,682600.0],["2000-05-24",18.3781,18.3972,17.7477,17.8432,721200.0],["2000-05-25",17.9196,18.531,17.9196,18.168,550600.0],["2000-05-26",18.2062,18.2253,17.7286,17.7668,222000.0],["2000-05-30",18.0725,18.4545,17.9578,18.3399,886800.0],["2000-05-31",18.4163,18.8175,18.1489,18.1489,453600.0],["2000-06-01",18.1871,18.8748,18.1871,18.8366,600000.0],["2000-06-02",19.3333,19.5626,19.1041,19.2569,490800.0],["2000-06-05",18.7984,19.4862,18.7984,19.4671,966200.0],["2000-06-06",19.83,19.8682,19.2569,19.2569,539000.0],["2000-06-07",19.085,19.085,18.6456,18.8557,622600.0],["2000-06-08",19.0659,19.1996,18.9895,19.0468,538800.0],["2000-06-09",19.0468,19.1232,18.7602,18.7793,286000.0],["2000-06-12",18.6265,18.7029,17.9578,18.3017,385800.0],["2000-06-13",18.4545,18.4545,17.7286,18.3017,369700.0],["2000-06-14",18.1871,18.6074,18.0725,18.3781,465000.0],["2000-06-15",18.531,18.531,17.8814,18.3399,363700.0],["2000-06-16",18.2635,19.2187,18.1107,18.3399,813700.0],["2000-06-19",18.3399,18.6074,18.2253,18.3017,808800.0],["2000-06-20",18.3017,18.4163,17.8432,18.3399,596500.0],["2000-06-21",18.3399,18.4163,17.5375,18.3399,848000.0],["2000-06-22",18.3781,18.3781,17.3465,17.3465,445600.0],["2000-06-23",17.6904,17.805,17.1173,17.4993,606200.0],["2000-06-26",17.614,17.6904,17.3465,17.6522,829500.0],["2000-06-27",17.6522,18.2253,17.2701,17.5375,730500.0],["2000-06-28",17.4611,18.3399,17.4229,18.1107,783200.0],["2000-06-29",18.0342,18.6456,17.8814,18.1489,2228400.0],["2000-06-30",18.2253,18.2253,17.4134,17.4134,818500.0],["2000-07-03",17.4993,18.4928,17.4229,18.4163,297900.0],["2000-07-05",18.4163,18.4163,17.5758,18.4163,747400.0],["2000-07-06",18.3399,19.1805,18.2635,18.6838,1320700.0],["2000-07-07",18.8366,19.2569,18.7602,19.2187,1204000.0],["2000-07-10",19.1805,19.2187,18.722,18.9512,584900.0],["2000-07-11",18.9512,19.0277,18.4545,18.6456,341500.0],["2000-07-12",18.7984,19.3333,18.7984,19.1423,949100.0],["2000-07-13",19.2569,19.4862,19.1041,19.2569,546500.0],["2000-07-14",19.2569,19.3715,19.2187,19.3715,1382400.0],["2000-07-17",20.4796,21.2819,19.9064,21.2437,1481100.0],["2000-07-18",21.1673,21.2055,20.5178,21.0145,536400.0],["2000-07-19",20.9381,21.0145,20.6324,20.9381,544300.0],["2000-07-20",20.9763,21.2437,19.5244,21.0909,691600.0],["2000-07-21",21.2437,21.5876,20.4796,20.8234,1228200.0],["2000-07-24",20.8234,20.9381,20.3267,20.7852,971800.0],["2000-07-25",20.7852,20.8999,20.556,20.747,933800.0],["2000-07-26",20.4796,20.7088,19.9065,20.4796,489300.0],["2000-07-27",20.556,20.9763,20.4032,20.8999,810000.0],["2000-07-28",20.7852,20.7852,20.4032,20.6706,291100.0],["2000-07-31",20.7088,21.0145,20.5942,21.0145,854900.0],["2000-08-01",20.8999,21.1291,20.7852,21.0909,530800.0],["2000-08-02",20.8617,21.2437,20.556,20.8999,1156400.0],["2000-08-03",20.8617,20.9381,20.2885,20.8617,220600.0],["2000-08-04",20.7088,21.3966,20.7088,20.8617,345200.0],["2000-08-07",20.8617,20.8617,20.3649,20.6324,475000.0],["2000-08-08",20.6324,20.7852,20.4032,20.4796,638500.0],["2000-08-09",20.5942,20.5942,19.9447,20.0593,162200.0],["2000-08-10",20.2121,20.4032,20.0211,20.2885,276600.0],["2000-08-11",19.8682,20.4796,19.7536,20.4796,357200.0],["2000-08-14",20.3267,20.4796,20.3267,20.4796,277400.0],["2000-08-15",20.4796,20.4796,19.8682,19.9064,500900.0],["2000-08-16",20.0211,20.1357,19.5626,19.9829,226300.0],["2000-08-17",19.83,20.1739,19.7536,20.1739,300300.0],["2000-08-18",19.7154,20.1739,19.7154,20.1357,257600.0],["2000-08-21",19.9829,20.2121,18.7984,20.1357,896100.0],["2000-08-22",20.1357,20.1739,19.7154,20.0593,348100.0],["2000-08-23",20.2121,20.3267,19.639,20.0975,376300.0],["2000-08-24",20.0211,20.0975,18.4928,19.7536,695500.0],["2000-08-25",19.83,20.2503,19.5626,20.1357,780100.0],["2000-08-28",20.1739,20.1739,19.4479,19.6581,654400.0],["2000-08-29",19.7918,19.7918,19.1805,19.7536,1058800.0],["2000-08-30",19.6008,19.639,19.0277,19.3333,484700.0],["2000-08-31",19.4862,19.83,18.9895,19.448,688200.0],["2000-09-01",19.448,19.6008,18.5692,18.8366,583600.0],["2000-09-05",18.7602,19.0659,18.3399,18.6074,952400.0],["2000-09-06",18.6074,19.1041,18.6074,18.7984,851400.0],["2000-09-07",18.4163,18.7984,18.2635,18.4927,262400.0],["2000-09-08",18.4545,18.7984,18.3017,18.6456,857400.0],["2000-09-11",18.6456,19.1041,18.6456,18.9512,530200.0],["2000-09-12",19.1041,19.2951,19.1041,19.2187,898500.0],["2000-09-13",19.0659,19.2187,18.9895,19.1423,347700.0],["2000-09-14",19.1805,19.3333,19.1041,19.2951,536200.0],["2000-09-15",19.1041,19.4862,18.7984,19.1614,526600.0],["2000-09-18",19.4862,19.4862,18.3781,18.3781,520000.0],["2000-09-19",18.4163,18.9512,18.2635,18.6838,645000.0],["2000-09-20",18.8366,19.1041,18.6838,18.722,250100.0],["2000-09-21",18.8748,19.7536,18.6838,19.3715,588700.0],["2000-09-22",19.2569,19.8682,19.2569,19.83,561100.0],["2000-09-25",19.83,19.9447,19.4097,19.7918,286700.0],["2000-09-26",19.7918,19.9065,19.6008,19.7536,388600.0],["2000-09-27",19.8683,21.473,19.8683,20.7088,830400.0],["2000-09-28",20.7088,21.2819,20.2503,21.0527,1019000.0],["2000-09-29",21.0909,21.5876,21.0145,21.2055,616000.0],["2000-10-02",21.473,21.9697,21.3966,21.7404,757600.0],["2000-10-03",21.8551,22.8485,21.7787,21.8169,949500.0],["2000-10-04",22.7339,23.0777,22.0079,22.5046,405500.0],["2000-10-05",22.4282,22.7339,22.1607,22.7339,552200.0],["2000-10-06",22.7339,23.307,22.0843,22.9631,614600.0],["2000-10-09",23.1159,23.6126,22.9249,23.0013,533700.0],["2000-10-10",22.6192,22.8867,18.722,20.1739,2461000.0],["2000-10-11",20.1739,20.1739,18.8748,19.5626,1325700.0],["2000-10-12",19.5626,19.7154,19.2569,19.3715,502500.0],["2000-10-13",19.2569,21.0145,19.2187,20.4796,736600.0],["2000-10-16",20.556,20.6324,19.5626,19.7918,540500.0],["2000-10-17",19.9447,19.9447,18.7984,18.9512,461500.0],["2000-10-18",18.722,18.722,16.7352,16.9644,1348300.0],["2000-10-19",16.9644,18.1107,16.9644,17.4229,1090800.0],["2000-10-20",17.4993,18.3399,17.4611,18.2253,492500.0],["2000-10-23",17.8814,19.6772,17.7286,19.6008,784400.0],["2000-10-24",18.9512,19.2951,18.2635,18.4927,546400.0],["2000-10-25",18.4927,18.7984,18.3781,18.7984,424600.0],["2000-10-26",18.722,18.7602,16.8498,17.1173,1186100.0],["2000-10-27",17.5758,18.1107,17.4993,17.7286,1169800.0],["2000-10-30",18.0342,18.0342,17.4229,17.5375,423200.0],["2000-10-31",17.4993,18.8366,17.4229,18.6456,619800.0],["2000-11-01",18.4927,18.4927,17.7286,18.0725,295900.0],["2000-11-02",17.805,19.2187,17.805,18.913,323700.0],["2000-11-03",18.9512,19.1805,18.3399,18.6074,261800.0],["2000-11-06",19.0277,19.5626,18.9512,18.9895,407300.0],["2000-11-07",19.4097,19.5244,18.9895,19.3715,281600.0],["2000-11-08",19.2187,19.8682,19.1041,19.5626,272400.0],["2000-11-09",19.2569,19.4097,18.1489,18.4163,400100.0],["2000-11-10",18.4163,18.4927,18.1107,18.3399,303800.0],["2000-11-13",18.3399,18.3399,17.6522,18.2253,495100.0],["2000-11-14",18.531,19.0277,17.9578,18.531,236200.0],["2000-11-15",18.531,19.7154,18.4545,19.7154,323000.0],["2000-11-16",19.5626,19.6008,18.7602,18.8366,242300.0],["2000-11-17",18.9895,19.4862,18.7984,19.2951,262600.0],["2000-11-20",19.2951,19.5626,18.8748,19.2569,189800.0],["2000-11-21",19.2569,19.3715,18.9895,19.3333,318300.0],["2000-11-22",19.2569,19.3333,18.913,19.3333,222200.0],["2000-11-24",19.4862,19.4862,19.1423,19.3715,74200.0],["2000-11-27",19.3715,19.7918,19.1041,19.7918,360300.0],["2000-11-28",19.7154,19.7536,18.9512,18.9512,417300.0],["2000-11-29",18.9512,18.9512,18.4163,18.531,322800.0],["2000-11-30",18.531,18.8748,17.9196,18.2635,518900.0],["2000-12-01",18.3017,19.2951,17.996,18.3399,440200.0],["2000-12-04",19.8682,20.7088,18.7984,19.6008,20874200.0],["2000-12-05",19.2951,20.1739,19.2951,19.5244,2614600.0],["2000-12-06",19.0277,19.0277,17.9578,18.0342,1583300.0],["2000-12-07",18.1871,18.9512,17.8814,18.722,1161600.0],["2000-12-08",18.7984,19.5626,18.7984,18.9512,1155300.0],["2000-12-11",18.9512,18.9512,18.4163,18.4927,407400.0],["2000-12-12",18.6456,19.1041,18.2635,18.9512,702600.0],["2000-12-13",18.9512,19.0277,18.6074,18.6456,461100.0],["2000-12-14",18.7984,19.1041,18.6838,18.9895,480400.0],["2000-12-15",20.1739,20.1739,16.8116,17.0026,1688900.0],["2000-12-18",17.0026,17.3465,14.7101,15.8946,2585900.0],["2000-12-19",15.8946,16.0856,15.2833,15.8946,1253400.0],["2000-12-20",16.0474,16.2003,14.8248,15.0158,967200.0],["2000-12-21",15.0158,16.4295,15.0158,15.9328,648600.0],["2000-12-22",15.9328,16.3149,15.7418,16.0092,697300.0],["2000-12-26",16.0474,16.3531,15.8946,16.0474,295600.0],["2000-12-27",16.0474,16.2385,15.5889,15.78,402500.0],["2000-12-28",15.8564,16.4677,15.2068,16.3531,657400.0],["2000-12-29",16.3531,16.3913,16.0474,16.2003,640700.0],["2001-01-02",16.2003,16.2003,14.5573,14.6337,1117600.0],["2001-01-03",14.9776,16.7352,14.4809,16.5441,1342800.0],["2001-01-04",16.5441,16.888,15.3597,16.0092,762700.0],["2001-01-05",15.6653,15.6653,12.9908,14.0988,2478000.0],["2001-01-08",13.8314,14.137,13.7549,13.9842,1260700.0],["2001-01-09",13.9842,14.0606,12.8379,12.9144,1297100.0],["2001-01-10",13.029,14.0224,12.7997,13.9078,852400.0],["2001-01-11",13.6021,14.4809,13.6021,14.137,982100.0],["2001-01-12",14.0606,14.3281,13.9078,14.0606,1566500.0],["2001-01-16",13.7549,14.2899,13.7549,14.0224,717500.0],["2001-01-17",14.0224,14.3663,14.0224,14.1752,522600.0],["2001-01-18",14.0988,14.4045,13.9078,14.137,623800.0],["2001-01-19",13.9842,14.0606,13.5639,13.6021,906600.0],["2001-01-22",13.6021,14.0224,13.6021,13.9078,640000.0],["2001-01-23",14.0224,14.0988,13.7931,13.7931,1514200.0],["2001-01-24",13.6785,15.5889,13.6785,15.1304,3599000.0],["2001-01-25",15.1304,15.4361,14.7101,15.3215,1528000.0],["2001-01-26",15.3215,15.8564,15.2451,15.6653,1091800.0],["2001-01-29",15.6623,15.968,15.6623,15.9191,1283900.0],["2001-01-30",16.9644,16.9644,16.1391,16.6404,655400.0],["2001-01-31",16.6404,16.7505,16.3531,16.3531,870500.0],["2001-02-01",16.2614,16.3837,16.0474,16.2369,793500.0],["2001-02-02",16.2003,16.3837,15.9313,16.0535,1180000.0],["2001-02-05",15.8946,16.2003,15.8946,16.1147,575400.0],["2001-02-06",16.2308,16.5976,16.2003,16.2003,692300.0],["2001-02-07",16.2003,16.4815,16.2003,16.2003,654900.0],["2001-02-08",16.292,16.4631,16.2003,16.2003,577100.0],["2001-02-09",16.1391,16.2431,16.1391,16.2003,896000.0],["2001-02-12",16.2003,16.4326,16.1391,16.2064,712700.0],["2001-02-13",16.2064,16.3225,16.2003,16.2003,491900.0],["2001-02-14",16.2003,16.3531,16.078,16.2125,682500.0],["2001-02-15",16.3531,16.3837,16.188,16.2614,395100.0],["2001-02-16",16.2003,16.2064,15.5278,15.9007,833500.0],["2001-02-20",15.7723,15.9313,15.4055,15.4422,639300.0],["2001-02-21",15.5584,15.9924,15.3566,15.4361,605500.0],["2001-02-22",15.3444,15.6929,15.1304,15.3261,675100.0],["2001-02-23",15.3138,15.3199,13.7855,14.458,817800.0],["2001-02-26",14.6719,15.0999,14.6353,15.0571,681300.0],["2001-02-27",14.8981,15.2221,14.7331,14.8248,629700.0],["2001-02-28",14.8553,14.9593,14.6719,14.7086,442100.0],["2001-03-01",14.8614,14.8614,14.5925,14.7025,713800.0],["2001-03-02",14.6719,15.161,14.6536,15.1365,552300.0],["2001-03-05",14.7697,15.0937,14.7025,14.782,367900.0],["2001-03-06",14.9593,15.0999,14.6414,14.8492,392400.0],["2001-03-07",14.9776,15.0999,14.6658,14.9776,361200.0],["2001-03-08",15.0387,15.1304,14.623,14.9531,752100.0],["2001-03-09",14.8553,15.0143,14.6658,14.727,561000.0],["2001-03-12",14.5191,14.6719,14.2623,14.3235,727100.0],["2001-03-13",14.3174,14.3174,13.4615,13.7549,1411800.0],["2001-03-14",13.7549,13.9995,13.5715,13.8894,476500.0],["2001-03-15",13.8833,14.5497,13.8833,13.9872,438900.0],["2001-03-16",13.5715,14.1951,13.5715,13.8833,806800.0],["2001-03-19",13.1436,14.1217,12.8685,13.8711,1266700.0],["2001-03-20",13.7244,13.9383,13.4493,13.4493,430700.0],["2001-03-21",13.4554,13.5593,13.0947,13.2475,411600.0],["2001-03-22",13.2047,13.3209,13.0336,13.2536,912900.0],["2001-03-23",13.1742,13.6327,13.1742,13.4493,804700.0],["2001-03-26",13.3576,13.8772,13.3576,13.7794,450200.0],["2001-03-27",13.8466,14.0606,13.5715,14.0484,297300.0],["2001-03-28",13.7366,13.9078,13.3576,13.7549,530900.0],["2001-03-29",13.7549,13.9995,13.6021,13.8589,370000.0],["2001-03-30",14.0912,14.0912,13.6021,13.6632,292800.0],["2001-04-02",13.6327,13.9322,13.1864,13.4432,401800.0],["2001-04-03",13.2964,13.2964,12.41,12.5384,637100.0],["2001-04-04",12.5934,13.2047,12.5934,13.0397,443300.0],["2001-04-05",13.1436,14.0667,12.9052,14.0117,573900.0],["2001-04-06",14.1034,14.1034,13.327,13.6632,628600.0],["2001-04-09",13.5104,13.7244,12.6545,12.8318,1294500.0],["2001-04-10",12.8318,13.4004,12.7768,13.3881,802500.0],["2001-04-11",13.4493,13.7183,13.2659,13.7121,861300.0],["2001-04-12",13.7672,13.8466,13.4187,13.5471,371500.0],["2001-04-16",13.6021,13.6632,13.1497,13.4004,352200.0],["2001-04-17",13.4493,13.5715,13.1986,13.486,756000.0],["2001-04-18",14.7025,17.1173,14.7025,15.8701,1686100.0],["2001-04-19",15.8763,16.8116,15.5828,16.7932,1138500.0],["2001-04-20",16.7994,16.7994,16.2064,16.5548,723500.0],["2001-04-23",16.4448,16.4509,16.0474,16.2797,354400.0],["2001-04-24",16.292,16.616,16.2308,16.3714,427900.0],["2001-04-25",16.3714,17.0256,16.347,17.0072,513200.0],["2001-04-26",16.8849,17.1173,16.6588,16.836,473000.0],["2001-04-27",16.6832,17.2701,16.6037,17.1539,501500.0],["2001-04-30",16.8116,17.3618,16.781,16.995,797300.0],["2001-05-01",17.0011,17.264,16.995,17.1967,478200.0],["2001-05-02",17.3006,18.8901,17.3006,17.8631,1039800.0],["2001-05-03",17.4841,17.4841,16.9766,17.0989,756500.0],["2001-05-04",16.5059,17.1234,16.2003,17.1234,1207900.0],["2001-05-07",17.1845,17.6736,17.0256,17.533,430700.0],["2001-05-08",17.4229,17.4229,16.4142,16.6282,1102700.0],["2001-05-09",16.6526,17.1601,16.5671,16.6343,591500.0],["2001-05-10",16.8116,17.0256,16.5671,16.6282,332700.0],["2001-05-11",16.6465,16.7138,16.5793,16.6343,273700.0],["2001-05-14",17.698,17.698,16.7199,17.0683,538200.0],["2001-05-15",16.995,17.6185,16.995,17.4718,1001100.0],["2001-05-16",17.429,18.5172,17.429,18.4072,703200.0],["2001-05-17",17.8508,18.3399,17.7897,18.3093,621500.0],["2001-05-18",18.1871,18.401,17.912,18.3827,347000.0],["2001-05-21",18.401,18.6456,18.2176,18.6272,383700.0],["2001-05-22",18.5233,18.6823,18.1871,18.3399,500100.0],["2001-05-23",18.3399,18.3827,17.7897,18.1688,326200.0],["2001-05-24",18.0648,18.126,17.5758,17.7592,496100.0],["2001-05-25",17.7592,17.9426,17.5758,17.7714,674000.0],["2001-05-29",17.7775,17.8203,17.3618,17.4229,233700.0],["2001-05-30",17.5146,17.6858,17.0378,17.0806,264500.0],["2001-05-31",16.995,17.8509,16.9889,17.2395,314600.0],["2001-06-01",17.0317,17.2334,16.8727,17.0194,417600.0],["2001-06-04",17.1173,17.4229,16.5671,17.2823,230000.0],["2001-06-05",17.2823,17.5391,16.9583,17.4902,280400.0],["2001-06-06",17.3924,17.5452,17.1295,17.3129,338400.0],["2001-06-07",17.105,17.2028,16.8116,17.0011,395600.0],["2001-06-08",17.0256,17.2395,16.8666,17.0622,174200.0],["2001-06-11",17.0561,17.1662,16.8116,16.8177,155600.0],["2001-06-12",16.6282,17.1539,16.6282,17.1173,482300.0],["2001-06-13",17.1173,17.2395,16.9583,17.1111,449900.0],["2001-06-14",17.1111,17.1784,16.4876,16.5059,1450900.0],["2001-06-15",16.5059,16.5976,16.2736,16.4815,789300.0],["2001-06-18",16.4754,16.5793,16.3225,16.3775,425900.0],["2001-06-19",16.2614,16.4754,15.9252,16.1208,619600.0],["2001-06-20",16.1208,16.5976,16.1208,16.3531,405500.0],["2001-06-21",16.1391,16.2492,15.4361,15.5461,1037000.0],["2001-06-22",15.6806,15.7418,15.3566,15.6501,840200.0],["2001-06-25",15.5584,15.6501,15.1304,15.2955,493900.0],["2001-06-26",13.8161,15.3444,13.8161,15.161,2727500.0],["2001-06-27",15.0693,15.5889,15.0693,15.54,1070900.0],["2001-06-28",15.595,15.8946,15.3505,15.4789,475900.0],["2001-06-29",15.4789,15.5828,15.1732,15.216,851700.0],["2001-07-02",15.3933,15.9557,14.8798,14.8859,884700.0],["2001-07-03",14.892,16.2003,14.8859,16.0535,783400.0],["2001-07-05",16.023,16.1391,15.6929,15.699,432900.0],["2001-07-06",15.699,15.699,15.0082,15.2038,372000.0],["2001-07-09",15.2221,15.375,14.7759,14.782,367500.0],["2001-07-10",14.9776,15.0082,14.0606,14.189,639700.0],["2001-07-11",14.1217,14.7942,13.7855,14.5191,1536700.0],["2001-07-12",14.6414,15.161,14.5252,14.9959,569700.0],["2001-07-13",14.9165,15.4239,14.8309,14.892,290600.0],["2001-07-16",14.892,14.947,14.6658,14.7147,213800.0],["2001-07-17",14.7636,15.3322,14.3968,15.271,390600.0],["2001-07-18",15.1488,15.2527,14.6719,14.7636,374400.0],["2001-07-19",14.9165,15.5217,14.8553,15.5033,1021700.0],["2001-07-20",15.5278,16.0107,15.4361,15.6501,458700.0],["2001-07-23",15.5278,15.8029,15.4667,15.4667,545100.0],["2001-07-24",15.4361,15.5339,15.3505,15.375,619300.0],["2001-07-25",15.375,15.7601,15.3444,15.6867,209000.0],["2001-07-26",15.5339,15.9863,15.4361,15.9007,227400.0],["2001-07-27",15.9252,15.968,15.7418,15.864,277000.0],["2001-07-30",15.7112,15.9557,15.5584,15.9007,255400.0],["2001-07-31",15.8946,15.9741,15.809,15.9252,401900.0],["2001-08-01",15.9863,16.1452,15.9007,16.1147,222500.0],["2001-08-02",16.1208,16.4448,15.8946,16.4203,425200.0],["2001-08-03",16.4142,16.4142,16.1391,16.3225,345300.0],["2001-08-06",16.2003,16.3837,16.1269,16.3225,251400.0],["2001-08-07",16.2614,16.512,16.2614,16.512,323500.0],["2001-08-08",16.5671,16.94,16.4754,16.5059,742300.0],["2001-08-09",16.5059,16.6465,16.4509,16.5059,436600.0],["2001-08-10",16.5059,16.5671,16.4754,16.5671,431700.0],["2001-08-13",16.4203,16.6526,16.2431,16.6526,227900.0],["2001-08-14",16.7505,16.7505,16.5365,16.6404,302600.0],["2001-08-15",16.6037,16.7749,16.347,16.5732,164600.0],["2001-08-16",16.3531,16.94,16.292,16.8177,309000.0],["2001-08-17",16.5059,16.6893,16.457,16.5059,367300.0],["2001-08-20",16.4142,16.5671,16.292,16.512,655500.0],["2001-08-21",16.512,16.5976,16.1514,16.292,398100.0],["2001-08-22",16.3837,16.4754,16.0719,16.347,225000.0],["2001-08-23",16.2247,16.2247,15.6012,15.6745,556000.0],["2001-08-24",15.6745,16.2553,15.5889,16.0535,384200.0],["2001-08-27",16.0535,16.1391,15.8946,15.9985,201400.0],["2001-08-28",16.0474,16.078,15.5645,15.7418,279700.0],["2001-08-29",15.7112,15.7112,15.2221,15.3261,387000.0],["2001-08-30",15.2833,15.4667,15.161,15.3138,366300.0],["2001-08-31",15.3138,15.7112,15.216,15.216,273500.0],["2001-09-04",15.2221,15.7418,15.0143,15.0387,319500.0],["2001-09-05",14.9776,15.1304,14.7759,15.1304,899600.0],["2001-09-06",15.1304,15.1427,14.678,14.727,352700.0],["2001-09-07",14.5191,14.7392,14.3968,14.513,400600.0],["2001-09-10",14.5497,14.5497,13.9811,14.0545,385900.0],["2001-09-17",12.8379,13.5104,12.7034,13.327,909200.0],["2001-09-18",13.2353,13.327,13.0641,13.1497,393500.0],["2001-09-19",13.2414,13.4493,12.7279,12.8257,1158200.0],["2001-09-20",12.8257,12.8257,11.8048,12.0432,1212700.0],["2001-09-21",11.6153,12.245,11.5114,11.5847,1051500.0],["2001-09-24",11.7375,12.2083,11.707,12.0432,1048000.0],["2001-09-25",12.0432,12.0432,11.5236,11.7314,2104200.0],["2001-09-26",11.8904,11.8904,11.4013,11.4747,892000.0],["2001-09-27",11.6153,11.7437,11.3707,11.5052,635100.0],["2001-09-28",11.8598,12.41,11.7253,12.2327,1017000.0],["2001-10-01",12.2022,12.2266,11.8904,12.2266,986700.0],["2001-10-02",11.6153,12.2266,11.3096,12.1655,1758200.0],["2001-10-03",12.0738,12.8624,11.9209,12.7279,804800.0],["2001-10-04",12.7279,13.541,12.7279,13.4798,682300.0],["2001-10-05",13.3576,13.6021,12.41,13.0152,476700.0],["2001-10-08",12.8196,12.8257,12.5934,12.6607,507500.0],["2001-10-09",12.624,12.6851,12.4222,12.4711,608900.0],["2001-10-10",12.5017,13.6449,12.465,13.5104,536500.0],["2001-10-11",13.4493,14.3601,13.4493,14.3051,1635800.0],["2001-10-12",14.1829,14.2195,13.7611,14.2195,1095500.0],["2001-10-15",13.9383,14.2746,13.5104,14.2501,493200.0],["2001-10-16",14.0973,14.6719,13.8161,13.9506,355500.0],["2001-10-17",13.9506,14.1217,13.2047,13.3881,885900.0],["2001-10-18",13.1436,13.2109,13.003,13.0764,599600.0],["2001-10-19",13.0764,13.3148,12.8685,13.1314,525900.0],["2001-10-22",13.1436,13.3759,12.8379,12.9602,925800.0],["2001-10-23",13.0091,13.0213,12.6362,12.6973,843100.0],["2001-10-24",12.7462,12.8318,12.5934,12.8318,652100.0],["2001-10-25",12.5628,13.2353,12.5628,13.2292,284000.0],["2001-10-26",13.0519,13.5715,13.0458,13.5532,348700.0],["2001-10-29",13.3637,13.4798,13.1681,13.3392,455400.0],["2001-10-30",13.0397,13.0397,12.5323,12.7768,353700.0],["2001-10-31",12.2572,12.8379,12.2572,12.6117,553300.0],["2001-11-01",12.4589,13.0825,12.41,12.9419,250500.0],["2001-11-02",12.8074,12.9785,12.5445,12.8807,261700.0],["2001-11-05",13.6021,13.6021,13.2231,13.4921,791300.0],["2001-11-06",13.4798,14.0728,13.4615,14.0117,412000.0],["2001-11-07",13.8283,14.1829,13.8283,13.9628,434200.0],["2001-11-08",13.9995,14.9165,13.9995,14.513,933500.0],["2001-11-09",14.3968,14.4885,14.0973,14.1523,550100.0],["2001-11-12",14.0606,14.0606,13.5654,13.7549,565700.0],["2001-11-13",14.0606,14.4885,13.8772,14.4641,664900.0],["2001-11-14",14.9776,15.4667,14.7759,15.3383,976300.0],["2001-11-15",15.3444,15.8946,15.1916,15.6012,784500.0],["2001-11-16",15.6012,15.6501,15.2527,15.485,470700.0],["2001-11-19",15.4055,15.9618,15.375,15.9557,452700.0],["2001-11-20",15.8335,15.9007,15.4422,15.8274,672600.0],["2001-11-21",15.7112,15.8885,15.2894,15.8762,267000.0],["2001-11-23",15.8029,16.133,15.6623,16.1086,115000.0],["2001-11-26",16.0169,16.4203,15.8885,16.3042,443100.0],["2001-11-27",16.0841,16.3042,15.8946,15.9741,483100.0],["2001-11-28",15.8335,15.8763,15.4972,15.5461,391700.0],["2001-11-29",15.5278,15.9863,15.4055,15.9557,293200.0],["2001-11-30",15.9374,16.6893,15.8701,16.4754,484600.0],["2001-12-03",15.4972,15.6867,15.0938,15.6134,580200.0],["2001-12-04",15.6134,16.0474,15.6134,15.9863,296000.0],["2001-12-05",16.0107,16.836,15.9863,16.6893,844600.0],["2001-12-06",16.6893,17.05,16.6282,16.8422,981400.0],["2001-12-07",16.6404,16.9644,16.4142,16.8972,773000.0],["2001-12-10",16.8911,16.8972,16.5059,16.8238,269200.0],["2001-12-11",16.7505,17.0256,16.616,16.9461,329700.0],["2001-12-12",16.9461,16.9461,16.1819,16.4387,553500.0],["2001-12-13",16.4387,16.4387,15.7784,16.1636,494200.0],["2001-12-14",16.1636,16.2186,15.7418,15.7907,425900.0],["2001-12-17",16.0169,16.4448,15.7907,15.8885,332200.0],["2001-12-18",15.8274,16.6282,15.8274,16.5059,288700.0],["2001-12-19",16.4448,16.5548,16.0902,16.4448,474500.0],["2001-12-20",16.5671,16.5976,15.9496,16.1391,240500.0],["2001-12-21",16.4448,16.5548,15.9557,16.2003,583500.0],["2001-12-24",16.2003,16.5487,16.1391,16.2736,104400.0],["2001-12-26",16.2308,16.6282,15.864,16.078,294600.0],["2001-12-27",16.2614,16.4998,16.078,16.3225,230100.0],["2001-12-28",16.3531,16.9644,16.2308,16.512,343300.0],["2001-12-31",16.3409,16.6588,16.2492,16.3225,340700.0],["2002-01-02",15.8946,16.2247,15.4667,16.2003,478600.0],["2002-01-03",16.0474,16.5059,16.0169,16.4387,324600.0],["2002-01-04",16.5059,16.9644,16.5059,16.8911,576500.0],["2002-01-07",16.781,16.781,16.3775,16.5671,360500.0],["2002-01-08",16.5059,16.6649,16.292,16.402,408000.0],["2002-01-09",16.5059,16.8116,15.9924,16.1208,538300.0],["2002-01-10",16.1208,16.1208,15.5767,15.8029,510700.0],["2002-01-11",15.9618,16.1086,15.4422,15.6195,546900.0],["2002-01-14",15.4667,15.5828,15.3077,15.4178,334000.0],["2002-01-15",15.4361,15.864,14.9165,15.2466,602800.0],["2002-01-16",15.2466,15.4055,15.106,15.2344,411800.0],["2002-01-17",15.2344,15.4055,14.8737,14.9226,544900.0],["2002-01-18",14.8859,14.9165,14.3663,14.7759,942700.0],["2002-01-22",14.8248,15.0387,14.3663,14.9654,731100.0],["2002-01-23",14.4885,15.1304,14.3968,14.9776,1795200.0],["2002-01-24",15.0082,15.4483,14.8859,15.3872,474100.0],["2002-01-25",15.3444,15.375,14.9837,15.0999,945100.0],["2002-01-28",15.0082,15.3872,14.9959,15.3505,394200.0],["2002-01-29",15.4361,15.5889,15.1304,15.3138,836200.0],["2002-01-30",15.1916,15.6806,15.0693,15.4972,560600.0],["2002-01-31",15.5278,16.0413,15.2833,16.0291,701000.0],["2002-02-01",15.8946,16.0352,15.6562,15.9007,405400.0],["2002-02-04",15.7418,16.0046,15.2527,15.4667,532000.0],["2002-02-05",15.6134,16.2614,15.0754,15.2833,689400.0],["2002-02-06",15.2833,15.43,14.8859,15.0999,750200.0],["2002-02-07",15.1304,15.3383,14.6719,14.8003,651900.0],["2002-02-08",14.8003,15.2833,14.7942,15.0876,534800.0],["2002-02-11",15.0999,15.7357,14.9898,15.7234,448100.0],["2002-02-12",15.7234,15.8946,15.4789,15.6806,349400.0],["2002-02-13",15.6806,16.2308,15.6806,16.1208,608900.0],["2002-02-14",16.0169,16.2614,15.8029,16.133,344300.0],["2002-02-15",16.133,16.1391,15.7418,15.9313,258300.0],["2002-02-19",15.7112,15.8946,15.5706,15.6745,333500.0],["2002-02-20",15.5584,15.8335,15.2221,15.754,347100.0],["2002-02-21",15.7418,15.754,15.161,15.3322,683500.0],["2002-02-22",15.3322,15.8824,15.2833,15.7051,529600.0],["2002-02-25",15.6501,15.8946,15.3016,15.6501,717300.0],["2002-02-26",15.5278,15.8946,15.4361,15.7234,551700.0],["2002-02-27",15.7234,15.9863,15.6501,15.8579,292200.0],["2002-02-28",15.8579,16.2247,15.7784,15.9007,471900.0],["2002-03-01",15.8029,16.2736,15.7723,16.2003,466700.0],["2002-03-04",16.2003,17.0011,16.2003,16.9522,744000.0],["2002-03-05",16.6893,17.1784,16.6588,16.9216,743600.0],["2002-03-06",16.8727,17.8875,16.8422,17.7408,843400.0],["2002-03-07",17.7408,18.181,17.5758,17.8814,895200.0],["2002-03-08",18.2176,18.401,17.8814,18.2299,2993400.0],["2002-03-11",18.2299,18.8901,18.1871,18.8351,1064500.0],["2002-03-12",18.2788,18.6395,18.2666,18.5355,902900.0],["2002-03-13",17.8814,18.3583,17.8814,18.3399,815900.0],["2002-03-14",18.1871,18.2971,17.5268,17.7897,708800.0],["2002-03-15",17.7897,18.1504,17.5696,18.0709,487200.0],["2002-03-18",18.022,18.1993,17.9364,18.1076,426300.0],["2002-03-19",18.0342,18.2849,17.8814,18.0281,360100.0],["2002-03-20",17.9976,18.2176,17.8019,18.0342,407300.0],["2002-03-21",18.0343,18.0404,17.7592,17.8264,230600.0],["2002-03-22",17.8264,18.236,17.4168,17.8998,768100.0],["2002-03-25",17.7469,17.8203,17.3618,17.4902,300600.0],["2002-03-26",17.4902,18.1076,17.3862,18.077,325400.0],["2002-03-27",17.9425,18.0342,17.6552,18.0342,323900.0],["2002-03-28",17.8753,18.2666,17.8203,18.0465,355300.0],["2002-04-01",17.912,17.912,17.4841,17.7286,398000.0],["2002-04-02",17.5758,17.6247,17.3312,17.3985,366600.0],["2002-04-03",15.7418,16.1697,15.7418,15.8885,3090500.0],["2002-04-04",15.8335,15.8335,15.2221,15.5339,856100.0],["2002-04-05",15.5889,15.6745,15.3016,15.595,870300.0],["2002-04-08",15.4972,16.0046,15.4667,16.0046,825700.0],["2002-04-09",15.8946,16.3898,15.8946,16.3531,765500.0],["2002-04-10",16.3837,16.9339,16.3653,16.8911,546500.0],["2002-04-11",16.8911,16.9033,16.3714,16.4998,349800.0],["2002-04-12",16.4998,16.9277,16.2797,16.8727,290300.0],["2002-04-15",17.2701,17.3312,16.6343,16.8116,378800.0],["2002-04-16",16.9644,17.5146,16.9339,17.3312,516100.0],["2002-04-17",16.9644,17.0867,16.133,16.3225,1450700.0],["2002-04-18",16.3225,16.3225,15.8335,16.0963,545000.0],["2002-04-19",15.9557,16.078,15.8335,15.8946,576400.0],["2002-04-22",15.8335,15.8946,15.7112,15.7418,681700.0],["2002-04-23",15.7723,16.1697,15.7112,15.968,552500.0],["2002-04-24",15.9252,16.243,15.9068,16.0169,478700.0],["2002-04-25",15.8946,16.1697,15.5522,16.078,823100.0],["2002-04-26",16.2003,16.2003,15.9068,16.0169,353100.0],["2002-04-29",15.9252,15.9863,15.6501,15.8518,536300.0],["2002-04-30",15.7418,16.078,15.6134,16.0535,460000.0],["2002-05-01",16.078,16.4631,15.8946,16.2369,933700.0],["2002-05-02",16.2369,16.2369,16.0169,16.1208,511700.0],["2002-05-03",16.1697,16.1697,15.8335,15.9068,829900.0],["2002-05-06",15.9252,15.968,15.5584,15.6134,407100.0],["2002-05-07",15.6501,15.6867,15.0693,15.1488,1007400.0],["2002-05-08",15.2527,15.4055,15.2038,15.2833,1336500.0],["2002-05-09",15.2833,15.3872,15.2221,15.3383,774500.0],["2002-05-10",15.3811,15.3811,15.0632,15.1916,525500.0],["2002-05-13",15.3444,15.9557,15.3444,15.9129,548500.0],["2002-05-14",16.0169,16.3531,16.0046,16.2003,723900.0],["2002-05-15",16.1941,16.5609,16.078,16.1941,737000.0],["2002-05-16",16.2614,16.5976,16.1391,16.3898,383100.0],["2002-05-17",16.4754,16.5059,16.1758,16.347,289100.0],["2002-05-20",16.3592,16.4387,15.9802,16.0597,389900.0],["2002-05-21",16.078,16.3409,16.078,16.1269,530400.0],["2002-05-22",16.1269,16.1391,15.7662,15.809,350500.0],["2002-05-23",15.8763,16.0413,15.7112,15.8946,402900.0],["2002-05-24",15.8946,15.8946,15.4605,15.4972,545300.0],["2002-05-28",15.5584,15.7051,14.9776,15.2527,872900.0],["2002-05-29",15.2527,15.2527,14.9226,14.9287,587700.0],["2002-05-30",14.9348,15.0693,14.6291,14.9959,573200.0],["2002-05-31",15.0693,15.271,15.0082,15.0876,358900.0],["2002-06-03",15.0999,15.2527,14.2134,14.2195,1215000.0],["2002-06-04",14.2195,14.2318,14.0239,14.134,1116200.0],["2002-06-05",14.1523,14.3602,14.0667,14.3418,495000.0],["2002-06-06",14.3663,14.6658,14.1095,14.4029,821800.0],["2002-06-07",14.3051,14.5374,14.3051,14.3663,522200.0],["2002-06-10",14.4702,14.4946,14.244,14.458,393300.0],["2002-06-11",14.9776,15.1793,14.7147,14.7575,1084000.0],["2002-06-12",14.7942,14.947,14.3051,14.5619,750900.0],["2002-06-13",14.4091,14.6475,14.1768,14.2807,342400.0],["2002-06-14",13.7549,14.354,13.5165,14.354,552600.0],["2002-06-17",14.3968,14.7453,14.3968,14.7208,576600.0],["2002-06-18",14.7331,14.8981,14.6291,14.7759,523000.0],["2002-06-19",14.7331,14.9104,14.6475,14.7942,767700.0],["2002-06-20",14.7697,14.8859,14.5497,14.5986,552400.0],["2002-06-21",14.2134,14.7269,14.2134,14.6047,636000.0],["2002-06-24",14.6414,14.6903,14.3357,14.4946,371000.0],["2002-06-25",14.6108,14.8248,14.1279,14.2501,628200.0],["2002-06-26",14.2501,14.2501,13.541,13.6632,1262200.0],["2002-06-27",13.8161,14.03,13.4493,13.8772,1184000.0],["2002-06-28",13.9995,14.4885,13.9383,14.244,746700.0],["2002-07-01",14.1217,14.3357,13.9934,14.1156,652400.0],["2002-07-02",14.2562,14.4274,14.0239,14.0912,930600.0],["2002-07-03",14.0912,14.3051,13.6021,14.0178,807800.0],["2002-07-05",14.2746,14.9531,14.244,14.9531,266700.0],["2002-07-08",15.2833,15.4055,14.8248,14.8614,783000.0],["2002-07-09",14.7942,15.0571,14.5802,14.6108,450000.0],["2002-07-10",14.5497,14.678,14.0973,14.1278,602300.0],["2002-07-11",14.1462,14.3113,13.7855,14.1768,615100.0],["2002-07-12",14.0606,14.2868,13.9139,14.0667,549400.0],["2002-07-15",13.9689,14.1217,13.2842,14.0423,992600.0],["2002-07-16",13.9383,14.03,13.1192,13.2414,794100.0],["2002-07-17",14.0361,14.3357,13.5777,13.9995,1032900.0],["2002-07-18",13.9995,13.9995,12.6851,12.8441,1568200.0],["2002-07-19",11.9209,12.1349,11.5541,11.762,2101600.0],["2002-07-22",11.7375,11.7375,11.1384,11.4808,899900.0],["2002-07-23",11.4869,11.8415,11.4013,11.6153,907900.0],["2002-07-24",11.2852,11.3096,10.9,11.2546,1275000.0],["2002-07-25",11.279,11.6153,11.1568,11.4013,1247600.0],["2002-07-26",11.3708,11.4502,11.0162,11.3218,771300.0],["2002-07-29",12.0738,12.7401,11.8598,12.5751,1255600.0],["2002-07-30",12.5751,12.5751,11.9637,12.2266,990700.0],["2002-07-31",12.3183,12.3489,11.9821,12.196,687700.0],["2002-08-01",12.2083,12.3061,11.872,11.8904,833600.0],["2002-08-02",11.9393,11.9821,10.9245,10.9673,1272600.0],["2002-08-05",10.9673,11.004,10.5271,10.5332,1087900.0],["2002-08-06",10.6066,11.4563,10.6066,10.9856,803200.0],["2002-08-07",11.0039,11.169,10.4415,10.6983,1506000.0],["2002-08-08",10.7044,10.9612,10.2704,10.8572,1467100.0],["2002-08-09",10.8205,11.224,10.5577,11.1384,763500.0],["2002-08-12",10.9734,10.9734,10.5454,10.8817,890800.0],["2002-08-13",10.9123,11.1079,10.6983,10.7839,685100.0],["2002-08-14",10.79,10.8511,10.3498,10.7778,921500.0],["2002-08-15",10.8511,11.1996,10.8511,11.1262,1163100.0],["2002-08-16",11.0957,11.1079,10.8817,11.004,788500.0],["2002-08-19",11.0651,11.2668,10.955,11.2362,1229600.0],["2002-08-20",11.1262,11.2485,10.9734,11.0406,771900.0],["2002-08-21",11.2179,11.2179,10.8206,11.004,862700.0],["2002-08-22",11.0956,11.5603,11.0162,11.5236,582800.0],["2002-08-23",11.3707,11.438,11.114,11.1751,551800.0],["2002-08-26",11.2057,11.4319,11.0345,11.3096,438200.0],["2002-08-27",11.4013,11.438,10.9489,11.114,646500.0],["2002-08-28",11.0834,11.0895,10.7594,10.8572,523300.0],["2002-08-29",10.6372,10.8695,10.4538,10.6372,672500.0],["2002-08-30",10.6494,10.845,10.5455,10.5882,558800.0],["2002-09-03",10.4354,10.4354,9.8302,10.1359,1044100.0],["2002-09-04",10.1114,10.4538,9.9891,10.2765,637000.0],["2002-09-05",10.2092,10.2092,9.6468,9.7813,637700.0],["2002-09-06",9.9953,10.4721,9.8424,10.3987,790500.0],["2002-09-09",10.3926,10.5149,9.9341,10.4721,699600.0],["2002-09-10",10.4904,10.7655,10.3926,10.4782,651300.0],["2002-09-11",10.576,10.6616,10.4415,10.576,433100.0],["2002-09-12",10.5088,10.5088,10.1297,10.252,582700.0],["2002-09-13",10.2153,10.3315,9.9708,10.252,422100.0],["2002-09-16",10.2092,10.3621,10.087,10.2092,533600.0],["2002-09-17",10.3926,10.4476,10.1481,10.2704,701300.0],["2002-09-18",10.2398,10.3315,10.087,10.1848,366600.0],["2002-09-19",10.087,10.2398,9.8424,9.8485,639200.0],["2002-09-20",10.0564,10.2703,9.9891,10.1848,881800.0],["2002-09-23",10.087,10.1787,9.873,10.0136,461900.0],["2002-09-24",9.8913,9.8913,9.3962,9.5734,991100.0],["2002-09-25",9.6651,9.8424,9.5429,9.8119,648400.0],["2002-09-26",9.7813,10.3437,9.7691,10.307,705800.0],["2002-09-27",10.307,10.3131,9.8791,9.9769,679300.0],["2002-09-30",9.9036,9.9036,9.4817,9.7018,1253100.0],["2002-10-01",9.7018,9.7018,9.1394,9.5673,1222600.0],["2002-10-02",9.4145,9.5368,8.6503,8.6503,1116000.0],["2002-10-03",8.8032,9.0477,8.6748,8.9193,993200.0],["2002-10-04",8.9193,8.9315,7.9473,8.0451,1331200.0],["2002-10-07",8.0329,8.0451,7.3788,7.4705,1316800.0],["2002-10-08",7.4705,7.7945,7.336,7.7333,2223100.0],["2002-10-09",7.7333,7.7333,7.336,7.3726,1156200.0],["2002-10-10",7.4888,7.6844,7.2993,7.6233,1264100.0],["2002-10-11",7.9167,8.1674,7.7639,7.984,1310700.0],["2002-10-14",7.9656,8.1979,7.8739,8.0635,696000.0],["2002-10-15",8.253,8.9927,8.2102,8.8949,1618100.0],["2002-10-16",8.8704,8.8704,8.2713,8.4364,2368900.0],["2002-10-17",9.7202,9.7202,9.17,9.5062,2476400.0],["2002-10-18",9.5062,9.7813,9.1761,9.6101,1789600.0],["2002-10-21",9.4451,10.087,9.3839,10.0258,840600.0],["2002-10-22",9.8424,10.0075,9.6468,9.9036,1317500.0],["2002-10-23",9.8424,10.0319,9.7813,9.983,722500.0],["2002-10-24",10.0258,11.0957,9.9525,10.7778,2330500.0],["2002-10-25",10.7655,10.9245,10.4232,10.7655,1049200.0],["2002-10-28",10.7655,10.7655,10.307,10.4721,884900.0],["2002-10-29",10.2398,10.3315,9.9402,10.2704,808000.0],["2002-10-30",10.1481,10.4538,10.0931,10.3621,1206900.0],["2002-10-31",10.1787,10.4843,10.0503,10.2092,847700.0],["2002-11-01",10.2153,10.6188,9.8608,10.5149,848300.0],["2002-11-04",10.6677,10.9978,10.5699,10.6677,799900.0],["2002-11-05",10.7289,10.8022,10.4843,10.79,567200.0],["2002-11-06",10.7716,10.7716,10.4048,10.7655,1048500.0],["2002-11-07",10.5393,10.5455,10.2887,10.4538,953500.0],["2002-11-08",10.4537,10.7411,10.252,10.3559,397600.0],["2002-11-11",10.3559,10.3559,9.8974,10.0319,518300.0],["2002-11-12",10.0319,10.3193,9.7752,10.2092,647500.0],["2002-11-13",10.0564,10.4232,9.9036,10.4232,544700.0],["2002-11-14",10.6372,10.8022,10.6066,10.7716,402000.0],["2002-11-15",10.7716,10.8083,10.4965,10.6799,739500.0],["2002-11-18",10.7105,11.0101,10.5944,10.9245,957000.0],["2002-11-19",10.6983,11.0529,10.6983,10.8633,662500.0],["2002-11-20",10.8511,11.3585,10.8205,11.3035,595600.0],["2002-11-21",11.4258,13.2353,11.4258,12.6179,2125300.0],["2002-11-22",12.624,12.624,11.7559,12.3183,1419300.0],["2002-11-25",12.5934,12.7707,11.8965,12.1594,973900.0],["2002-11-26",12.1594,12.1594,11.4563,11.4624,897400.0],["2002-11-27",11.5419,12.3061,11.5419,12.1716,740200.0],["2002-11-29",12.1777,12.2266,11.9515,12.0126,215400.0],["2002-12-02",11.9821,12.1655,11.8476,12.0371,818200.0],["2002-12-03",12.0371,12.0371,11.4319,11.4808,613300.0],["2002-12-04",11.4869,11.5419,11.2424,11.4624,1226000.0],["2002-12-05",11.4747,11.5419,11.0956,11.279,534800.0],["2002-12-06",10.8817,11.1262,10.845,11.004,904900.0],["2002-12-09",10.8511,10.8511,10.3926,10.4538,1130200.0],["2002-12-10",10.576,10.7655,10.5455,10.5882,826600.0],["2002-12-11",10.4538,10.4782,10.252,10.3315,850300.0],["2002-12-12",10.3926,10.4476,10.2092,10.2826,1013100.0],["2002-12-13",10.2092,10.2704,10.0258,10.1053,1378700.0],["2002-12-16",9.7813,10.087,9.7813,9.9341,2033400.0],["2002-12-17",9.8424,10.087,9.7996,9.873,1118800.0],["2002-12-18",9.7813,9.9219,9.7813,9.8485,919000.0],["2002-12-19",9.7507,10.0503,9.6774,9.7752,935800.0],["2002-12-20",9.3534,9.7446,9.3472,9.6896,1165900.0],["2002-12-23",9.659,9.7385,9.5551,9.6285,841000.0],["2002-12-24",9.5368,9.7507,9.4145,9.6346,509000.0],["2002-12-26",9.659,9.983,9.659,9.818,1462400.0],["2002-12-27",9.818,9.8363,9.5857,9.5918,441800.0],["2002-12-30",9.5306,9.6162,9.4084,9.5612,592600.0],["2002-12-31",9.5368,9.9036,9.5368,9.8485,741100.0],["2003-01-02",9.8546,10.2704,9.8424,10.252,661800.0],["2003-01-03",10.2704,10.307,10.038,10.2214,438300.0],["2003-01-06",10.1481,10.3804,10.1053,10.1359,579900.0],["2003-01-07",10.1359,10.2153,9.9036,10.0686,497200.0],["2003-01-08",9.9953,9.9953,9.659,9.7874,473600.0],["2003-01-09",9.8974,9.9647,9.6223,9.7629,698600.0],["2003-01-10",9.6407,9.8669,9.494,9.7752,712400.0],["2003-01-13",9.7691,9.8363,9.5062,9.5857,539300.0],["2003-01-14",9.5795,9.6285,9.5001,9.5979,408000.0],["2003-01-15",9.5979,9.6713,9.4451,9.5734,612400.0],["2003-01-16",9.5795,9.7324,9.494,9.5306,945900.0],["2003-01-17",9.5306,9.5306,9.17,9.3411,512500.0],["2003-01-21",9.4756,9.5062,9.1333,9.225,605400.0],["2003-01-22",9.0171,9.225,8.8949,9.1394,909900.0],["2003-01-23",9.1822,9.4634,9.1394,9.3839,624200.0],["2003-01-24",9.39,9.39,8.9682,9.0477,2979000.0],["2003-01-27",9.0477,9.1944,8.9743,9.0599,1155900.0],["2003-01-28",9.0844,9.17,8.956,9.0966,1061800.0],["2003-01-29",8.8949,9.2066,8.8337,9.17,895200.0],["2003-01-30",9.17,9.2311,9.0538,9.1394,808700.0],["2003-01-31",9.1211,9.3472,8.9988,9.2678,1399000.0],["2003-02-03",9.3717,9.4084,9.1944,9.2555,569900.0],["2003-02-04",9.1944,9.1944,8.901,9.0416,544800.0],["2003-02-05",9.1027,9.2555,8.9866,9.0599,600700.0],["2003-02-06",8.956,9.1394,8.7726,8.9866,725000.0],["2003-02-07",9.0477,9.1333,8.797,8.797,621700.0],["2003-02-10",8.6503,8.7909,8.5281,8.687,961600.0],["2003-02-11",8.6931,8.7909,8.4058,8.4669,989300.0],["2003-02-12",8.4975,8.5525,8.0329,8.0512,1034000.0],["2003-02-13",8.0757,8.1613,7.7945,8.039,1390100.0],["2003-02-14",8.0634,8.2224,7.9473,8.2102,645700.0],["2003-02-18",8.2713,8.4364,8.149,8.3752,437800.0],["2003-02-19",8.3813,8.4058,8.2591,8.3263,701400.0],["2003-02-20",8.3263,8.3813,8.2102,8.3263,589600.0],["2003-02-21",8.3752,8.8032,8.3141,8.687,776500.0],["2003-02-24",8.6931,8.6931,8.1613,8.2591,644200.0],["2003-02-25",8.1674,8.4058,8.0573,8.3569,704300.0],["2003-02-26",8.3569,8.3875,8.1918,8.3691,409100.0],["2003-02-27",8.3691,8.4364,8.0879,8.2163,667300.0],["2003-02-28",8.3141,8.3324,8.1368,8.1857,518300.0],["2003-03-03",8.2407,8.3936,8.1918,8.3691,591800.0],["2003-03-04",8.4058,8.4669,7.9595,8.0329,887100.0],["2003-03-05",8.0329,8.0329,7.7822,7.8556,881500.0],["2003-03-06",7.8617,7.8617,7.6111,7.6233,733800.0],["2003-03-07",7.5622,7.77,7.5133,7.6783,1049300.0],["2003-03-10",7.6294,7.6661,7.2565,7.2565,1392300.0],["2003-03-11",7.2932,7.4582,7.2015,7.2993,1124100.0],["2003-03-12",7.3054,7.3054,6.9936,7.177,2153300.0],["2003-03-13",7.336,7.4827,7.177,7.336,976300.0],["2003-03-14",7.3665,7.7394,7.3176,7.6477,1152400.0],["2003-03-17",7.6539,8.2102,7.6416,8.1796,1327200.0],["2003-03-18",8.2713,8.5464,8.253,8.3508,1072100.0],["2003-03-19",8.8949,8.8949,8.5586,8.5709,1280700.0],["2003-03-20",8.4975,8.7665,8.3324,8.6992,711200.0],["2003-03-21",9.0477,9.0477,8.8032,8.9438,815200.0],["2003-03-24",8.9499,8.9499,8.3324,8.3752,640500.0],["2003-03-25",8.3141,8.6809,8.2102,8.6014,640300.0],["2003-03-26",8.6014,8.6136,8.3202,8.4547,440500.0],["2003-03-27",8.4058,8.4914,8.1674,8.418,639900.0],["2003-03-28",8.3569,8.473,8.2835,8.3202,469000.0],["2003-03-31",8.1918,8.3141,7.9901,8.1368,916200.0],["2003-04-01",8.1429,8.3019,8.0512,8.1857,595200.0],["2003-04-02",8.4058,8.5586,8.3324,8.4853,594300.0],["2003-04-03",8.4425,8.5464,8.2591,8.4119,783600.0],["2003-04-04",8.3752,8.4364,8.2102,8.3447,779900.0],["2003-04-07",8.8032,8.8949,8.4669,8.4975,713900.0],["2003-04-08",8.5892,8.5892,8.3019,8.363,420100.0],["2003-04-09",8.363,8.5036,8.0573,8.1857,593100.0],["2003-04-10",8.2041,8.3813,8.1246,8.363,383000.0],["2003-04-11",8.3752,8.5525,8.2835,8.3324,420900.0],["2003-04-14",8.3141,8.6442,8.2652,8.6381,426000.0],["2003-04-15",8.4975,8.7237,8.2713,8.7237,769200.0],["2003-04-16",8.7726,8.7726,8.4669,8.5953,1406300.0],["2003-04-17",8.5342,8.8154,8.4792,8.7848,438000.0],["2003-04-21",8.6809,8.7176,8.5281,8.632,578400.0],["2003-04-22",8.5586,9.1822,8.5586,9.0599,1163900.0],["2003-04-23",9.0599,9.2922,8.956,9.17,628800.0],["2003-04-24",9.1088,9.1333,8.8215,8.9438,373500.0],["2003-04-25",8.9071,8.9499,8.8643,8.901,459500.0],["2003-04-28",8.8826,9.2678,8.8826,9.2555,614300.0],["2003-04-29",9.2005,9.6346,9.1149,9.5857,1197700.0],["2003-04-30",9.3962,10.0564,9.3595,9.9525,2079800.0],["2003-05-01",9.873,10.0136,9.6712,10.0014,971200.0],["2003-05-02",9.9953,10.2704,9.873,10.2031,693000.0],["2003-05-05",10.1725,10.4476,10.1175,10.4293,755300.0],["2003-05-06",10.4537,10.5638,10.3682,10.5027,719500.0],["2003-05-07",10.4843,10.4904,10.2276,10.3926,1366700.0],["2003-05-08",10.3926,10.4476,10.3009,10.4293,1173900.0],["2003-05-09",10.466,10.7533,10.4293,10.735,950200.0],["2003-05-12",10.6983,10.9978,10.6738,10.9489,561500.0],["2003-05-13",10.9489,10.9489,10.7839,10.8511,579500.0],["2003-05-14",10.1787,10.4538,9.9647,10.411,1359700.0],["2003-05-15",10.4538,10.79,10.4538,10.7778,851100.0],["2003-05-16",10.8817,10.8817,10.5882,10.6372,1578100.0],["2003-05-19",10.576,10.6005,10.1664,10.1787,1125700.0],["2003-05-20",10.1848,10.2276,9.6896,9.8791,1039800.0],["2003-05-21",9.5062,9.818,9.4756,9.8057,868900.0],["2003-05-22",9.8424,10.0075,9.7629,9.9647,486600.0],["2003-05-23",9.9953,10.1297,9.9769,10.1175,560300.0],["2003-05-27",10.0564,10.3743,9.9586,10.3559,486500.0],["2003-05-28",10.3926,10.5088,10.3498,10.3621,524000.0],["2003-05-29",10.3621,10.5149,10.1603,10.2459,787500.0],["2003-05-30",10.2765,10.4843,10.2704,10.3621,610000.0],["2003-06-02",10.4048,10.7533,10.4048,10.5882,511700.0],["2003-06-03",10.5516,10.6677,10.3926,10.6005,480000.0],["2003-06-04",10.6005,10.7533,10.5271,10.7411,619800.0],["2003-06-05",10.7044,10.7105,10.4843,10.6861,471600.0],["2003-06-06",10.686,11.0223,10.686,10.9795,1000800.0],["2003-06-09",11.7376,11.7376,11.383,11.5847,1538300.0],["2003-06-10",11.5052,11.6886,11.493,11.6581,731300.0],["2003-06-11",11.5847,11.9332,11.5725,11.8904,790400.0],["2003-06-12",12.0126,12.0371,11.707,11.7742,710700.0],["2003-06-13",11.7987,11.8415,11.5664,11.7437,680700.0],["2003-06-16",11.8965,12.2327,11.8904,12.2327,612900.0],["2003-06-17",12.2816,12.2816,11.8782,12.0065,1207000.0],["2003-06-18",11.9515,12.0126,11.7498,11.8782,532500.0],["2003-06-19",11.9821,12.2083,11.707,11.7131,945200.0],["2003-06-20",11.8904,11.9332,11.6642,11.7253,1195200.0],["2003-06-23",11.6153,11.6947,11.2546,11.4135,994100.0],["2003-06-24",11.4197,11.4197,10.6799,11.0834,1631500.0],["2003-06-25",11.279,11.2974,11.1262,11.1568,1080000.0],["2003-06-26",11.1384,11.383,11.059,11.3463,392400.0],["2003-06-27",11.3096,11.3952,11.1751,11.3585,481900.0],["2003-06-30",11.3585,11.6153,11.279,11.5786,672500.0],["2003-07-01",11.5175,11.5175,11.0651,11.4319,926400.0],["2003-07-02",11.4319,11.6153,11.4074,11.6031,637000.0],["2003-07-03",11.5725,11.5847,11.4074,11.4197,457300.0],["2003-07-07",11.5236,12.0432,11.4991,12.0371,785500.0],["2003-07-08",12.0432,12.6423,11.9699,12.5017,939100.0],["2003-07-09",12.3489,12.5567,12.2144,12.5323,821000.0],["2003-07-10",12.5323,12.5323,11.7987,11.9209,610100.0],["2003-07-11",12.0432,12.4895,11.9637,12.4345,574100.0],["2003-07-14",12.624,12.8379,12.5201,12.7524,780000.0],["2003-07-15",12.7768,12.8013,12.2266,12.4039,494700.0],["2003-07-16",12.5323,12.5628,12.086,12.2205,669600.0],["2003-07-17",11.7681,11.7681,11.114,11.3341,2094100.0],["2003-07-18",12.2633,12.9847,11.6397,12.8379,2543600.0],["2003-07-21",12.7462,12.789,12.2572,12.3367,1387500.0],["2003-07-22",12.2877,12.4039,12.031,12.3794,1095300.0],["2003-07-23",12.3794,12.4222,12.2388,12.3794,683100.0],["2003-07-24",12.4711,12.9358,12.4711,12.7157,1566700.0],["2003-07-25",12.6545,12.8257,12.4406,12.7768,595600.0],["2003-07-28",12.8379,13.3148,12.8379,13.2047,1284900.0],["2003-07-29",13.3576,13.3576,12.8563,13.0213,1653300.0],["2003-07-30",13.0397,13.0519,12.7768,12.8318,709900.0],["2003-07-31",12.9847,13.3881,12.8379,13.272,1066700.0],["2003-08-01",13.2964,13.5899,13.2414,13.5715,1159000.0],["2003-08-04",13.541,13.5471,13.113,13.4065,739900.0],["2003-08-05",13.4493,13.4493,12.6912,12.7218,1328300.0],["2003-08-06",12.9908,12.9908,12.5384,12.624,1216600.0],["2003-08-07",12.4711,12.6668,12.2633,12.5139,927400.0],["2003-08-08",12.52,12.5323,12.3611,12.52,745500.0],["2003-08-11",12.3183,12.8257,12.2877,12.5812,389300.0],["2003-08-12",12.624,12.7585,12.465,12.7585,381400.0],["2003-08-13",12.7462,12.8135,12.4773,12.7157,390000.0],["2003-08-14",12.7157,13.0336,12.6423,12.9908,590600.0],["2003-08-15",12.9908,13.217,12.9602,13.1986,312100.0],["2003-08-18",13.3881,13.6021,13.2903,13.4982,576900.0],["2003-08-19",13.5715,13.6632,13.4065,13.6571,564200.0],["2003-08-20",13.6327,13.6388,13.4004,13.5838,321400.0],["2003-08-21",13.5838,13.8955,13.5104,13.6327,369400.0],["2003-08-22",13.7549,13.7977,13.1803,13.2903,544200.0],["2003-08-25",13.2903,13.3148,13.0213,13.2231,337400.0],["2003-08-26",13.0825,13.2109,12.8013,13.0764,448400.0],["2003-08-27",13.0764,13.0764,12.8563,13.0152,448300.0],["2003-08-28",13.0825,13.2536,12.8502,13.1925,625600.0],["2003-08-29",13.1925,13.6388,13.0825,13.596,428900.0],["2003-09-02",13.6021,13.865,13.486,13.8466,616500.0],["2003-09-03",13.8527,14.0178,13.6694,13.7305,499600.0],["2003-09-04",13.7305,13.7305,13.4309,13.6082,754900.0],["2003-09-05",13.6082,13.6449,13.2903,13.3454,1064600.0],["2003-09-08",13.2964,13.6327,13.2842,13.4065,678600.0],["2003-09-09",13.3148,13.4798,13.217,13.3454,852100.0],["2003-09-10",13.3453,13.3453,12.8991,12.9663,788000.0],["2003-09-11",13.0519,13.1925,12.8318,12.8318,733800.0],["2003-09-12",12.8318,13.0886,12.6117,13.0213,663000.0],["2003-09-15",13.0152,13.0152,12.7157,12.8379,573100.0],["2003-09-16",12.8685,13.3087,12.8685,13.3025,880000.0],["2003-09-17",13.1742,13.3943,13.1375,13.2964,430400.0],["2003-09-18",13.3881,13.5104,13.2536,13.3698,421000.0],["2003-09-19",13.3576,13.4187,13.1681,13.3637,684400.0],["2003-09-22",13.327,13.327,12.9663,13.1314,288600.0],["2003-09-23",13.1742,13.2292,12.9602,13.0825,310400.0],["2003-09-24",13.1008,13.1253,12.6545,12.7462,771600.0],["2003-09-25",12.7462,12.7462,12.1594,12.1716,1220800.0],["2003-09-26",12.1043,12.2144,11.8231,11.8537,1245800.0],["2003-09-29",11.8598,11.8904,11.7742,11.8598,887500.0],["2003-09-30",11.8598,12.0126,11.5603,11.9209,818900.0],["2003-10-01",11.9209,12.1532,11.9026,12.0554,1272700.0],["2003-10-02",12.0432,12.0432,11.7253,11.8965,944800.0],["2003-10-03",12.8379,13.5715,12.8074,13.2047,2138000.0],["2003-10-06",13.0519,13.272,12.8746,12.9602,984600.0],["2003-10-07",12.8074,12.8318,12.5139,12.8318,1246200.0],["2003-10-08",12.7401,13.003,12.6545,12.948,716700.0],["2003-10-09",13.0825,13.6021,13.0825,13.6021,1226300.0],["2003-10-10",13.6021,14.1523,13.6021,14.0973,1647500.0],["2003-10-13",14.1095,14.7331,14.1095,14.513,1311900.0],["2003-10-14",14.5191,15.0265,14.2318,15.0265,1278600.0],["2003-10-15",15.0387,15.1121,14.8553,14.9165,1228600.0],["2003-10-16",15.161,15.3933,14.9593,14.9593,1973700.0],["2003-10-17",14.8981,14.8981,14.2134,14.2746,1112900.0],["2003-10-20",14.3174,14.6842,14.244,14.6291,977200.0],["2003-10-21",14.5497,14.6108,14.2134,14.3663,907400.0],["2003-10-22",14.2134,14.2746,13.92,13.9689,716900.0],["2003-10-23",13.92,14.2807,13.8283,14.1217,839100.0],["2003-10-24",14.0606,14.3968,13.8772,14.3785,847900.0],["2003-10-27",14.3663,14.4091,14.2073,14.3235,563000.0],["2003-10-28",14.3479,14.4824,14.2134,14.458,779500.0],["2003-10-29",14.3296,14.458,14.2868,14.3846,624300.0],["2003-10-30",14.3663,14.5925,14.3479,14.5191,1039200.0],["2003-10-31",14.458,14.7453,14.3785,14.4335,489000.0],["2003-11-03",14.4335,14.5374,14.2929,14.458,676000.0],["2003-11-04",14.4274,14.4885,14.2623,14.3846,551700.0],["2003-11-05",14.3663,14.5008,14.1768,14.458,475400.0],["2003-11-06",14.5191,14.7025,14.4091,14.678,1222000.0],["2003-11-07",14.7025,14.8859,14.5069,14.5374,850800.0],["2003-11-10",14.5436,14.5497,14.3296,14.4335,739700.0],["2003-11-11",14.3663,14.4885,14.0056,14.0545,829300.0],["2003-11-12",14.0728,14.3785,13.9811,14.3296,712200.0],["2003-11-13",14.3051,14.3051,14.1217,14.244,373200.0],["2003-11-14",13.9689,14.3907,13.9689,14.1523,702700.0],["2003-11-17",14.1217,14.1217,13.7244,13.8161,510600.0],["2003-11-18",13.8466,13.9078,13.4982,13.5043,508900.0],["2003-11-19",13.541,13.541,13.327,13.4798,485800.0],["2003-11-20",13.437,13.5899,13.327,13.4309,473600.0],["2003-11-21",13.541,13.6021,13.4065,13.4493,345100.0],["2003-11-24",13.5715,13.7794,13.4187,13.6755,694200.0],["2003-11-25",13.6082,13.9567,13.6082,13.8283,403300.0],["2003-11-26",13.8038,13.8283,13.5043,13.6021,900300.0],["2003-11-28",13.596,13.651,13.4982,13.6082,334700.0],["2003-12-01",13.6143,13.7672,13.5165,13.7244,877800.0],["2003-12-02",13.706,13.706,13.4432,13.4432,402000.0],["2003-12-03",13.4126,13.6204,13.3453,13.3576,575200.0],["2003-12-04",13.3698,13.4187,13.1253,13.2231,492500.0],["2003-12-05",13.0825,13.0886,12.679,12.8379,655900.0],["2003-12-08",12.9113,13.1436,12.7768,13.1436,567300.0],["2003-12-09",13.2353,13.2536,12.7768,12.7768,525200.0],["2003-12-10",12.8257,12.9908,12.5323,12.6423,605200.0],["2003-12-11",12.5812,13.0947,12.5017,13.0702,508100.0],["2003-12-12",13.0336,13.2047,12.9908,13.0886,422400.0],["2003-12-15",13.2964,13.4248,13.0275,13.0825,786300.0],["2003-12-16",13.0886,13.327,12.9663,13.3087,595000.0],["2003-12-17",13.2964,13.3026,13.0947,13.1986,640600.0],["2003-12-18",13.1986,13.5104,13.113,13.4493,564100.0],["2003-12-19",13.6632,13.7549,13.4737,13.6021,835200.0],["2003-12-22",13.6021,13.6877,13.4493,13.6082,513400.0],["2003-12-23",13.6571,13.8711,13.5715,13.7549,664300.0],["2003-12-24",13.7549,13.8344,13.6999,13.7244,184000.0],["2003-12-26",13.7549,13.7855,13.6388,13.7488,131500.0],["2003-12-29",13.81,14.1095,13.7977,14.0361,481500.0],["2003-12-30",14.134,14.1462,14.0056,14.1034,408800.0],["2003-12-31",14.0912,14.3112,14.0912,14.2684,575700.0],["2004-01-02",14.2685,14.6108,14.2562,14.4763,668800.0],["2004-01-05",14.513,14.9959,14.513,14.9837,877800.0],["2004-01-06",14.947,15.2221,14.8859,15.1977,849100.0],["2004-01-07",15.1977,15.3016,15.1182,15.2221,1228100.0],["2004-01-08",15.2833,16.2003,15.2833,15.9313,1703500.0],["2004-01-09",15.864,15.864,15.4667,15.6012,1037200.0],["2004-01-12",15.5889,15.7112,15.271,15.7112,964400.0],["2004-01-13",15.7112,15.8946,15.6745,15.7784,525800.0],["2004-01-14",15.7784,16.0046,15.7051,15.9863,349200.0],["2004-01-15",15.8946,15.9557,15.6317,15.864,430500.0],["2004-01-16",15.864,15.8946,15.5645,15.6439,534300.0],["2004-01-20",15.644,15.7112,15.4972,15.6195,596700.0],["2004-01-21",15.6806,15.9557,15.5706,15.864,586900.0],["2004-01-22",15.8029,15.919,15.6501,15.7112,433100.0],["2004-01-23",15.7418,15.8946,15.595,15.6806,369200.0],["2004-01-26",15.5828,15.7173,15.5339,15.6806,733000.0],["2004-01-27",15.6806,15.8763,14.7942,15.7846,468600.0],["2004-01-28",15.1304,15.4055,14.4457,14.9103,1930000.0],["2004-01-29",15.0693,15.0693,14.6781,14.8064,1092100.0],["2004-01-30",14.7025,14.7331,14.3051,14.3602,968000.0],["2004-02-02",14.3663,14.3663,13.865,13.9139,1677000.0],["2004-02-03",13.9689,14.0484,13.8283,13.8711,661500.0],["2004-02-04",13.8161,13.8711,13.5899,13.6571,714000.0],["2004-02-05",13.7794,14.2562,13.6938,14.0606,1656300.0],["2004-02-06",14.0912,14.4213,13.8833,14.3907,700700.0],["2004-02-09",14.4396,14.4763,14.2196,14.2501,541600.0],["2004-02-10",14.1462,14.1523,13.92,14.0606,571000.0],["2004-02-11",13.9872,14.3479,13.9689,14.2134,472800.0],["2004-02-12",14.0789,14.2073,13.9689,13.9995,467200.0],["2004-02-13",13.9995,14.0667,13.8038,13.8894,392100.0],["2004-02-17",13.8894,14.1829,13.8161,14.0239,531600.0],["2004-02-18",13.9628,13.9995,13.5104,13.541,539300.0],["2004-02-19",13.6632,13.8038,13.3759,13.3759,681400.0],["2004-02-20",13.5288,13.5288,13.2292,13.4493,506500.0],["2004-02-23",13.4493,13.4798,13.1436,13.1864,580800.0],["2004-02-24",13.1619,13.3515,13.0886,13.2903,610300.0],["2004-02-25",13.2659,13.382,13.0702,13.3148,687100.0],["2004-02-26",13.2047,13.5715,13.1069,13.541,377000.0],["2004-02-27",13.5471,13.8772,13.3881,13.7366,798700.0],["2004-03-01",13.6877,13.6877,13.4982,13.596,649800.0],["2004-03-02",13.4493,14.1951,13.382,13.9628,1092600.0],["2004-03-03",13.9995,14.0484,13.7855,13.8772,641300.0],["2004-03-04",13.8772,14.4213,13.8772,14.4029,791700.0],["2004-03-05",13.9078,14.2623,13.6449,13.7611,1353100.0],["2004-03-08",13.8772,13.8772,13.6021,13.6388,804700.0],["2004-03-09",13.5104,13.5532,13.2047,13.2109,956800.0],["2004-03-10",13.2047,13.5349,12.9113,12.9541,527700.0],["2004-03-11",12.9419,13.1681,12.8379,12.9847,804900.0],["2004-03-12",12.9969,13.2414,12.8624,13.1619,473900.0],["2004-03-15",13.1375,13.1742,12.6484,12.7401,745300.0],["2004-03-16",12.9908,13.3515,12.9908,13.1986,946300.0],["2004-03-17",13.2231,13.5104,13.1619,13.4065,867800.0],["2004-03-18",13.2842,13.3453,13.0091,13.2047,709700.0],["2004-03-19",13.1069,13.4187,13.0213,13.3454,720100.0],["2004-03-22",13.1558,13.4615,12.9602,13.4309,1048100.0],["2004-03-23",13.541,13.6632,13.272,13.4676,886100.0],["2004-03-24",13.4493,13.6021,13.3453,13.5471,923600.0],["2004-03-25",14.0606,14.3846,13.9383,14.1829,1914300.0],["2004-03-26",14.3663,14.4519,14.299,14.299,1288800.0],["2004-03-29",14.3357,14.6108,14.3357,14.5497,1003000.0],["2004-03-30",14.4885,14.5619,14.3663,14.458,812600.0],["2004-03-31",14.4274,14.4824,14.1768,14.4396,2033500.0],["2004-04-01",14.354,14.6719,14.3479,14.623,1526600.0],["2004-04-02",15.2833,16.1636,15.0265,15.43,2755600.0],["2004-04-05",15.4972,15.5584,15.2466,15.5033,437200.0],["2004-04-06",15.3261,15.3933,15.0876,15.216,985000.0],["2004-04-07",15.0876,15.3077,14.892,15.2282,1099400.0],["2004-04-08",15.2955,15.5584,15.1671,15.2344,473300.0],["2004-04-12",15.375,15.5461,15.2955,15.3505,369300.0],["2004-04-13",15.3566,15.4972,15.1182,15.1365,447500.0],["2004-04-14",15.161,15.4361,15.051,15.1732,506000.0],["2004-04-15",15.1549,15.2038,14.8859,15.1916,723100.0],["2004-04-16",15.5217,15.5217,15.1488,15.4361,806400.0],["2004-04-19",15.3199,15.6134,15.3077,15.595,666900.0],["2004-04-20",15.5461,15.8701,15.4605,15.7173,1159800.0],["2004-04-21",15.6439,15.9741,15.5217,15.9741,818700.0],["2004-04-22",15.9741,16.4754,15.9129,16.292,1508300.0],["2004-04-23",17.4107,18.3399,17.1967,17.5758,3952700.0],["2004-04-26",17.5758,17.5758,17.2212,17.4352,1001200.0],["2004-04-27",17.4168,17.7164,17.3068,17.6919,1656200.0],["2004-04-28",17.5452,17.6736,17.1356,17.1417,1266400.0],["2004-04-29",16.8116,17.2395,16.7321,16.7932,1175100.0],["2004-04-30",16.8116,16.8116,16.6282,16.671,768600.0],["2004-05-03",16.6954,16.8972,16.6037,16.6771,1186700.0],["2004-05-04",16.6893,16.7749,16.3653,16.726,1363000.0],["2004-05-05",16.726,17.3312,16.5854,17.1295,1034800.0],["2004-05-06",17.0928,17.0928,16.7199,17.0317,757800.0],["2004-05-07",17.0011,17.6369,17.0011,17.3068,1650000.0],["2004-05-10",17.2884,17.3985,16.8177,17.0011,1134400.0],["2004-05-11",17.1173,17.4596,16.9767,17.4352,740600.0],["2004-05-12",17.2823,17.2823,16.6526,17.0133,742500.0],["2004-05-13",16.9338,17.2395,16.8421,17.1539,646000.0],["2004-05-14",17.0683,17.264,16.9094,16.9461,542500.0],["2004-05-17",16.6893,16.6893,16.0107,16.3837,1084700.0],["2004-05-18",16.5854,16.726,16.347,16.3837,797800.0],["2004-05-19",16.5854,16.8972,16.347,16.347,1112100.0],["2004-05-20",16.3837,16.6893,16.2858,16.2981,735400.0],["2004-05-21",16.5431,16.6841,16.3103,16.4941,522800.0],["2004-05-24",16.5125,16.7637,16.2491,16.3593,589700.0],["2004-05-25",16.3287,16.7208,16.1204,16.6228,1213500.0],["2004-05-26",16.678,17.0762,16.6596,16.9414,589800.0],["2004-05-27",17.0946,17.4009,17.064,17.1314,978800.0],["2004-05-28",17.1497,17.2294,16.9904,17.1436,349700.0],["2004-06-01",17.162,17.4193,17.162,17.3642,541100.0],["2004-06-02",17.3642,17.7686,17.1988,17.7379,585100.0],["2004-06-03",17.6889,17.6889,17.3826,17.4683,894200.0],["2004-06-04",17.6154,17.7502,17.4316,17.6705,685500.0],["2004-06-07",17.6828,18.4364,17.6522,18.4364,1133400.0],["2004-06-08",18.3813,18.5651,18.2036,18.2342,1378800.0],["2004-06-09",18.2649,18.3935,18.0259,18.0749,910800.0],["2004-06-10",18.0749,18.3139,18.0749,18.1607,380300.0],["2004-06-14",18.1607,18.271,17.7012,17.8666,593300.0],["2004-06-15",17.9156,18.2097,17.9034,18.1423,668200.0],["2004-06-16",18.1485,18.1975,17.9953,18.0872,257500.0],["2004-06-17",17.9524,18.0198,17.6644,17.9646,522900.0],["2004-06-18",17.7808,18.0443,17.6399,17.7563,534100.0],["2004-06-21",17.7563,17.7625,17.4438,17.4929,283100.0],["2004-06-22",17.6154,18.0749,17.6031,18.0137,1291100.0],["2004-06-23",18.0688,18.2833,17.885,18.2404,599500.0],["2004-06-24",18.2465,18.5835,18.0014,18.5161,1228300.0],["2004-06-25",18.5222,18.9817,18.5099,18.8102,1616700.0],["2004-06-28",18.6264,18.9756,18.5651,18.6386,549800.0],["2004-06-29",18.5406,18.7612,18.4426,18.4916,1901800.0],["2004-06-30",18.4671,18.4854,18.1546,18.2404,1811100.0],["2004-07-01",18.3813,18.3813,17.7196,17.7686,1177800.0],["2004-07-02",17.6767,17.6767,17.2478,17.5235,1297500.0],["2004-07-06",17.5235,17.836,17.4622,17.6399,1465400.0],["2004-07-07",17.6767,17.9156,17.2784,17.3336,1483900.0],["2004-07-08",17.26,17.4377,16.9046,16.9475,779500.0],["2004-07-09",16.9475,16.9475,16.2246,16.7025,2627800.0],["2004-07-12",16.6289,16.6779,16.3532,16.6473,662400.0],["2004-07-13",16.586,16.727,16.39,16.6044,553400.0],["2004-07-14",16.6106,16.6289,16.2123,16.3042,871000.0],["2004-07-15",16.3165,16.7944,16.2062,16.7576,1020500.0],["2004-07-16",16.972,17.309,16.5554,16.7392,2216500.0],["2004-07-19",16.7331,16.7637,16.4022,16.439,764900.0],["2004-07-20",16.439,16.9169,16.2919,16.9169,995400.0],["2004-07-21",16.825,17.1068,16.3287,16.3593,927700.0],["2004-07-22",16.2981,16.3226,15.7895,16.004,1857300.0],["2004-07-23",17.1865,17.6828,16.7331,17.4377,5118700.0],["2004-07-26",17.4806,17.8176,17.3642,17.6093,1853200.0],["2004-07-27",17.695,17.7686,17.548,17.646,2058500.0],["2004-07-28",17.646,17.646,16.8802,17.1559,1676600.0],["2004-07-29",17.309,17.4377,17.0149,17.0946,1433700.0],["2004-07-30",17.1804,17.2171,16.9598,17.0456,1206300.0],["2004-08-02",17.0211,17.1988,16.7515,17.1926,1074800.0],["2004-08-03",17.1681,17.2662,17.0333,17.0823,1056400.0],["2004-08-04",17.0088,17.0088,16.6106,16.7882,828600.0],["2004-08-05",16.7515,16.8311,16.2491,16.2491,877400.0],["2004-08-06",16.2552,16.2552,15.3484,15.3851,2007400.0],["2004-08-09",15.3851,15.6854,15.3851,15.6547,1223300.0],["2004-08-10",15.7344,16.249,15.7344,16.2245,1376300.0],["2004-08-11",16.1204,16.1204,15.8079,15.9979,863700.0],["2004-08-12",15.9304,15.9304,15.5935,15.5996,573200.0],["2004-08-13",15.6118,15.7528,15.3239,15.379,728900.0],["2004-08-16",15.3851,15.8631,15.3851,15.8079,553000.0],["2004-08-17",15.7773,16.1388,15.7773,15.9917,432000.0],["2004-08-18",15.9305,16.2368,15.7589,16.2368,1490800.0],["2004-08-19",16.2368,16.4267,16.1939,16.3042,977000.0],["2004-08-20",16.2368,16.6167,16.2062,16.5309,1068900.0],["2004-08-23",15.7265,16.0581,15.1799,15.6343,4444500.0],["2004-08-24",15.6282,15.7879,15.6036,15.7019,1215900.0],["2004-08-25",15.7572,15.9782,15.6098,15.9291,400900.0],["2004-08-26",15.8124,16.0396,15.7633,15.9598,447600.0],["2004-08-27",15.9045,15.9721,15.7203,15.8431,340600.0],["2004-08-30",15.751,15.8124,15.4808,15.5545,759100.0],["2004-08-31",15.5668,15.6343,15.0141,15.0448,1516600.0],["2004-09-01",15.0448,15.1492,14.9282,15.0203,1675400.0],["2004-09-02",15.0448,15.6221,15.0448,15.5054,1528300.0],["2004-09-03",15.401,15.8861,15.401,15.7817,796900.0],["2004-09-07",15.7879,15.9352,15.5422,15.6221,661500.0],["2004-09-08",15.7203,15.9782,15.7203,15.8431,783300.0],["2004-09-09",15.8431,16.3344,15.8431,16.2914,1355300.0],["2004-09-10",16.3405,16.3958,16.0581,16.3958,510900.0],["2004-09-13",16.3958,16.4388,16.1932,16.3528,506200.0],["2004-09-14",16.3528,16.6721,16.273,16.5985,910000.0],["2004-09-15",16.4449,16.58,16.3651,16.3897,633400.0],["2004-09-16",16.3958,16.7765,16.3958,16.6783,505600.0],["2004-09-17",17.0099,17.0897,16.7213,16.8379,754200.0],["2004-09-20",16.8379,16.8379,16.4879,16.58,426400.0],["2004-09-21",16.6844,16.8625,16.5739,16.795,816300.0],["2004-09-22",16.752,16.752,16.5678,16.6292,1708200.0],["2004-09-23",16.7888,16.8564,16.2853,16.2853,600500.0],["2004-09-24",16.3528,16.6414,16.1195,16.6169,913500.0],["2004-09-27",16.5186,16.5432,16.3037,16.3712,528000.0],["2004-09-28",16.3344,16.494,16.1993,16.3098,663100.0],["2004-09-29",16.273,16.4756,16.1993,16.4449,735800.0],["2004-09-30",16.4327,16.4327,15.6651,15.8247,1925000.0],["2004-10-01",15.8247,16.273,15.7265,16.2484,888400.0],["2004-10-04",16.3958,16.4081,16.0458,16.1809,786600.0],["2004-10-05",16.1809,16.1809,15.9291,15.9721,697900.0],["2004-10-06",15.966,15.966,15.7572,15.9291,920300.0],["2004-10-07",15.9659,16.2914,15.9659,16.1686,1206900.0],["2004-10-08",16.1686,16.1747,15.5054,15.6343,1094900.0],["2004-10-11",15.6405,15.7756,15.4747,15.6896,531600.0],["2004-10-12",15.6896,15.8861,15.4747,15.8738,473100.0],["2004-10-13",15.9168,15.9721,15.3703,15.5484,453200.0],["2004-10-14",15.5484,15.7142,15.4501,15.5238,450000.0],["2004-10-15",15.6036,16.0581,15.4317,15.8861,998000.0],["2004-10-18",15.8861,16.666,15.8861,16.666,1510400.0],["2004-10-19",17.1941,17.2002,16.4572,16.4756,1028500.0],["2004-10-20",16.5063,16.5063,16.1993,16.2668,708500.0],["2004-10-21",16.2976,17.2739,16.1809,16.7213,2085700.0],["2004-10-22",16.7642,16.8195,16.0703,16.273,2635900.0],["2004-10-25",16.1809,16.2546,16.0581,16.144,1242700.0],["2004-10-26",16.23,16.23,15.8677,16.0765,968700.0],["2004-10-27",16.0151,16.5739,15.9844,16.5186,704300.0],["2004-10-28",16.4081,16.5186,16.2914,16.3098,383900.0],["2004-10-29",16.3528,16.4634,16.0949,16.2914,702400.0],["2004-11-01",16.359,16.4634,16.0396,16.4019,821100.0],["2004-11-02",16.3467,16.9055,16.3344,16.7335,1021300.0],["2004-11-03",16.8809,17.0774,16.6537,16.7642,780300.0],["2004-11-04",16.752,16.9669,16.4572,16.8871,623300.0],["2004-11-05",17.3476,17.7468,17.2555,17.3599,1814200.0],["2004-11-08",17.2617,17.409,17.1266,17.1266,703200.0],["2004-11-09",17.145,17.2002,16.8072,16.9362,1169400.0],["2004-11-10",16.9792,17.1757,16.9423,17.0467,636400.0],["2004-11-11",17.1327,17.1327,16.8134,16.8134,765200.0],["2004-11-12",16.8134,17.059,16.5309,17.059,1558200.0],["2004-11-15",17.0099,17.3845,17.0099,17.3169,770700.0],["2004-11-16",17.2248,17.3353,17.1143,17.2309,579300.0],["2004-11-17",17.2862,17.5687,17.2064,17.2555,669700.0],["2004-11-18",17.3108,17.3538,17.0774,17.2309,581800.0],["2004-11-19",17.2862,17.3108,17.0283,17.0713,913100.0],["2004-11-22",17.0774,17.0959,16.9728,17.0713,1118700.0],["2004-11-23",17.0344,17.1144,16.8928,17.0159,485000.0],["2004-11-24",17.0959,17.1144,16.9359,17.0159,292000.0],["2004-11-26",16.7697,16.862,16.6774,16.7697,222600.0],["2004-11-29",16.7574,16.9051,16.579,16.7574,704800.0],["2004-11-30",16.702,16.8313,16.5667,16.6344,848700.0],["2004-12-01",16.6405,16.979,16.6405,16.899,1018400.0],["2004-12-02",16.7574,16.9482,16.7328,16.9482,669500.0],["2004-12-03",16.9051,17.0097,16.7821,16.8128,823500.0],["2004-12-06",16.8497,16.9851,16.8067,16.9051,770400.0],["2004-12-07",16.8805,16.899,16.4005,16.4067,817300.0],["2004-12-08",16.5113,16.7636,16.4374,16.5851,532500.0],["2004-12-09",16.5728,16.739,16.4497,16.7267,513900.0],["2004-12-10",17.0774,17.0774,16.5236,16.6528,461600.0],["2004-12-13",16.7082,16.8867,16.4805,16.5851,809500.0],["2004-12-14",16.6774,16.8805,16.5728,16.6959,711100.0],["2004-12-15",16.6159,16.7328,16.3636,16.4128,741300.0],["2004-12-16",16.4251,16.542,15.9943,16.1236,912500.0],["2004-12-17",15.9697,16.1913,15.7851,16.0743,1021700.0],["2004-12-20",16.0743,16.302,16.0313,16.179,956400.0],["2004-12-21",16.1543,16.4436,16.0682,16.3636,1019400.0],["2004-12-22",16.462,16.8682,16.3697,16.7697,1183100.0],["2004-12-23",17.8159,18.5729,17.8159,18.0805,2552700.0],["2004-12-27",18.0313,18.0313,17.6744,17.8528,1102800.0],["2004-12-28",17.7975,18.0313,17.7728,17.9759,472100.0],["2004-12-29",18.0682,18.259,17.9821,18.259,431700.0],["2004-12-30",18.2159,18.419,18.1236,18.1975,482400.0],["2004-12-31",18.1852,18.2652,18.0744,18.1113,332900.0],["2005-01-03",18.2159,18.2467,17.5452,17.5698,734700.0],["2005-01-04",17.5759,17.7113,17.3851,17.6498,1415300.0],["2005-01-05",17.5882,17.7544,17.2313,17.2867,802300.0],["2005-01-06",17.2313,17.6928,17.1144,17.6251,817600.0],["2005-01-07",17.6498,17.6867,17.3667,17.4467,1210000.0],["2005-01-10",17.4898,17.8959,17.3975,17.8098,1230100.0],["2005-01-11",17.8098,17.8405,17.4344,17.4836,803000.0],["2005-01-12",17.5513,17.699,17.3544,17.6744,495100.0],["2005-01-13",17.6744,17.7544,17.3236,17.3974,828300.0],["2005-01-14",17.379,17.6436,17.379,17.619,491700.0],["2005-01-18",17.4774,17.8467,17.2313,17.7975,496700.0],["2005-01-19",17.6744,17.9021,17.6375,17.6744,790500.0],["2005-01-20",17.5698,17.8221,17.5205,17.6682,677300.0],["2005-01-21",17.7605,17.779,17.4344,17.5144,802900.0],["2005-01-24",17.5205,17.7482,17.5205,17.6375,734800.0],["2005-01-25",17.6928,17.8713,17.619,17.7852,886000.0],["2005-01-26",17.8467,18.0067,17.459,17.9021,1033500.0],["2005-01-27",17.8221,18.3698,17.8036,18.2159,1295500.0],["2005-01-28",18.9236,19.1821,17.8651,18.5667,3613000.0],["2005-01-31",18.7021,18.8929,18.6344,18.6713,1400800.0],["2005-02-01",18.5236,18.6775,18.1175,18.3267,2880900.0],["2005-02-02",18.3082,18.3082,18.019,18.1605,1330400.0],["2005-02-03",18.1421,18.1421,17.8467,17.9513,1295400.0],["2005-02-04",17.9082,17.939,17.699,17.8836,1834600.0],["2005-02-07",17.9759,18.1729,17.7298,17.8467,1927200.0],["2005-02-08",17.7728,17.9821,17.6621,17.7852,812300.0],["2005-02-09",17.8282,17.8282,17.5021,17.5698,777900.0],["2005-02-10",17.6436,17.8221,17.459,17.7052,981900.0],["2005-02-11",17.7052,18.0005,17.6375,17.7544,890500.0],["2005-02-14",17.7113,17.7359,17.459,17.5267,721000.0],["2005-02-15",17.4713,17.6682,17.379,17.4898,1021500.0],["2005-02-16",17.3913,17.6498,17.299,17.5205,450200.0],["2005-02-17",17.4775,17.5698,17.2313,17.2621,601000.0],["2005-02-18",17.299,17.3667,17.1821,17.2251,600900.0],["2005-02-22",17.2128,17.2621,16.9051,16.9174,801900.0],["2005-02-23",16.9174,17.0717,16.8125,17.0347,880300.0],["2005-02-24",17.0532,17.7195,16.9606,17.6763,929600.0],["2005-02-25",17.6455,17.9786,17.374,17.954,780300.0],["2005-02-28",17.9601,18.0835,17.7874,17.9971,905600.0],["2005-03-01",17.991,18.0773,17.6825,18.0218,779600.0],["2005-03-02",17.9848,18.0465,17.8306,17.8923,500800.0],["2005-03-03",17.8984,17.8984,17.4172,17.6701,1316900.0],["2005-03-04",17.6948,17.8923,17.6146,17.7503,627400.0],["2005-03-07",17.7133,18.028,17.7133,17.8984,528000.0],["2005-03-08",17.9416,18.1082,17.9231,18.0588,496800.0],["2005-03-09",17.9601,17.9663,17.3493,17.4172,689100.0],["2005-03-10",17.4727,17.6331,17.1519,17.411,435800.0],["2005-03-11",17.4604,17.5838,17.3987,17.4357,306100.0],["2005-03-14",17.5344,17.7504,17.4604,17.6393,476600.0],["2005-03-15",17.6146,17.6146,16.9545,17.1087,839700.0],["2005-03-16",17.0408,17.0593,16.7632,16.8311,783100.0],["2005-03-17",16.8742,17.2691,16.7509,17.0717,501400.0],["2005-03-18",17.0285,17.1519,16.9236,17.047,1238500.0],["2005-03-21",17.0285,17.1704,16.8619,17.0779,273500.0],["2005-03-22",17.0162,17.1581,16.8742,16.9483,657300.0],["2005-03-23",16.9421,17.1149,16.757,16.9545,357200.0],["2005-03-24",16.9853,16.9853,16.5102,16.5102,789100.0],["2005-03-28",16.6583,16.8866,16.4485,16.7509,1296300.0],["2005-03-29",16.646,16.9051,16.6028,16.7694,861900.0],["2005-03-30",16.7447,16.9051,16.0784,16.4732,1741600.0],["2005-03-31",16.5349,16.8434,16.4115,16.6336,1087600.0],["2005-04-01",16.6706,16.7138,15.9179,16.1771,1345900.0],["2005-04-04",16.1771,16.1832,15.7699,15.8933,1309800.0],["2005-04-05",15.8933,16.1339,15.7452,16.0722,2825600.0],["2005-04-06",16.1524,16.3992,16.029,16.2634,936500.0],["2005-04-07",16.2634,16.2881,16.0413,16.2141,592900.0],["2005-04-08",16.319,16.319,15.9364,15.955,765600.0],["2005-04-11",16.0413,16.0537,15.6588,15.6958,755400.0],["2005-04-12",15.739,15.739,15.4861,15.6095,1398600.0],["2005-04-13",15.6465,15.6835,15.2208,15.301,837400.0],["2005-04-14",15.9796,15.9981,15.1899,15.2208,2198900.0],["2005-04-15",15.2454,15.3812,15.0974,15.3442,1881000.0],["2005-04-18",15.3997,15.4058,15.1961,15.301,2134200.0],["2005-04-19",15.3997,15.6897,15.2825,15.6588,1354200.0],["2005-04-20",16.4115,16.5287,15.6094,15.6773,1623800.0],["2005-04-21",15.8007,16.0907,15.7143,16.0167,886200.0],["2005-04-22",16.029,16.029,14.7765,14.9616,3351100.0],["2005-04-25",15.4244,15.6033,15.1652,15.4737,1764100.0],["2005-04-26",15.4737,15.7143,15.2208,15.2701,1414500.0],["2005-04-27",15.2886,15.2886,14.9493,14.9863,1042500.0],["2005-04-28",14.9863,15.0603,14.8999,14.9616,1675800.0],["2005-04-29",15.1035,15.3503,14.9925,15.3133,982500.0],["2005-05-02",15.3133,15.5724,15.3133,15.5292,1260300.0],["2005-05-03",15.5292,15.6712,15.4861,15.6341,1334700.0],["2005-05-04",15.6341,15.7884,15.5416,15.7822,948600.0],["2005-05-05",15.7945,15.9241,15.7082,15.7514,962700.0],["2005-05-06",15.8994,16.1956,15.8871,16.1215,1212700.0],["2005-05-09",16.1154,16.1339,15.8069,16.0167,890400.0],["2005-05-10",15.9796,15.9796,15.6958,15.7143,871600.0],["2005-05-11",15.702,15.9179,15.6156,15.7452,612100.0],["2005-05-12",15.776,15.9426,15.5724,15.5848,655100.0],["2005-05-13",15.6218,15.8316,15.4922,15.7082,621800.0],["2005-05-16",15.6711,15.7205,15.5354,15.6897,673600.0],["2005-05-17",15.5971,15.6588,15.4737,15.6403,527300.0],["2005-05-18",15.6896,16.0228,15.6835,16.0043,743200.0],["2005-05-19",15.9796,16.0413,15.7822,15.8994,473600.0],["2005-05-20",15.8933,15.9303,15.7452,15.7822,569900.0],["2005-05-23",15.8255,16.0235,15.7946,15.9554,637400.0],["2005-05-24",15.8997,15.9864,15.8069,15.9183,428200.0],["2005-05-25",15.8688,15.9307,15.51,15.5224,986100.0],["2005-05-26",15.5224,15.8379,15.5224,15.776,917200.0],["2005-05-27",15.8317,15.9307,15.7327,15.7513,291500.0],["2005-05-31",15.7203,15.7698,15.3986,15.4296,778700.0],["2005-06-01",15.3244,15.7327,15.3244,15.6214,533000.0],["2005-06-02",15.6461,15.776,15.6213,15.6461,654200.0],["2005-06-03",15.6461,15.7327,15.4914,15.5162,584700.0],["2005-06-06",15.4605,15.6399,15.4605,15.6152,502300.0],["2005-06-07",15.677,15.8317,15.4914,15.6152,612800.0],["2005-06-08",15.609,15.609,14.9346,15.114,990100.0],["2005-06-09",15.145,15.4605,15.145,15.4605,892000.0],["2005-06-10",15.4234,15.4419,15.2254,15.2935,322000.0],["2005-06-13",15.2935,15.5224,15.2316,15.4296,580800.0],["2005-06-14",15.3429,15.5904,15.3429,15.5595,969800.0],["2005-06-15",15.5533,15.6832,15.2068,15.4234,741300.0],["2005-06-16",15.4296,15.5904,15.3182,15.411,452300.0],["2005-06-17",15.411,15.5347,15.2501,15.4791,785200.0],["2005-06-20",15.3553,15.4172,15.1574,15.2068,514800.0],["2005-06-21",15.1883,15.3553,15.1573,15.2749,383500.0],["2005-06-22",15.2996,15.3801,15.1945,15.3429,657500.0],["2005-06-23",15.3491,15.3986,15.0274,15.0831,565500.0],["2005-06-24",15.1079,15.2192,14.9408,14.9903,1040900.0],["2005-06-27",15.0027,15.1326,14.9656,15.0336,502500.0],["2005-06-28",15.0955,15.4852,15.0831,15.4667,753300.0],["2005-06-29",15.4729,15.4976,15.2007,15.4357,496700.0],["2005-06-30",15.4234,15.4729,15.1945,15.4481,1045400.0],["2005-07-01",15.4914,15.6213,15.2563,15.5657,928700.0],["2005-07-05",15.5285,15.8997,15.4605,15.875,551600.0],["2005-07-06",15.9431,16.1163,15.776,15.8131,715100.0],["2005-07-07",15.5904,15.875,15.3429,15.8441,585800.0],["2005-07-08",15.8069,16.1781,15.6337,16.1163,849900.0],["2005-07-11",16.1163,16.4256,16.0606,16.2586,667800.0],["2005-07-12",16.8339,16.8339,16.3823,16.4937,1014700.0],["2005-07-13",16.7906,17.9413,16.7906,17.5825,2155400.0],["2005-07-14",17.7434,17.7434,17.2794,17.3846,748400.0],["2005-07-15",17.3784,17.4959,17.2361,17.3969,557300.0],["2005-07-18",17.3165,17.3598,17.1928,17.3289,747500.0],["2005-07-19",17.5145,18.5043,17.5145,18.4177,1920600.0],["2005-07-20",18.4177,18.4672,17.8424,18.3435,850400.0],["2005-07-21",18.4425,18.4425,18.028,18.0836,831400.0],["2005-07-22",20.1995,21.5853,20.1995,21.1522,5053400.0],["2005-07-25",20.6635,20.9852,20.5769,20.8305,1485400.0],["2005-07-26",20.6759,21.2574,20.4593,21.0038,2069600.0],["2005-07-27",21.0223,21.0656,20.7996,20.9048,1074700.0],["2005-07-28",20.88,21.0904,20.781,20.9728,869500.0],["2005-07-29",20.8491,20.9666,20.7254,20.9666,636200.0],["2005-08-01",21.0347,21.1522,20.6511,20.713,1057100.0],["2005-08-02",20.7625,20.8676,20.5088,20.5398,1253200.0],["2005-08-03",20.7687,20.9295,20.7563,20.88,885400.0],["2005-08-04",20.88,20.9543,20.6078,20.6078,1131700.0],["2005-08-05",20.614,20.6511,20.2923,20.416,487700.0],["2005-08-08",20.4408,20.5707,20.0263,20.0819,665000.0],["2005-08-09",20.1995,20.4593,20.1438,20.3542,498100.0],["2005-08-10",20.4098,20.6573,20.3542,20.3603,567800.0],["2005-08-11",20.4036,20.8058,20.3851,20.8058,786100.0],["2005-08-12",20.7254,20.7625,20.5088,20.6759,670900.0],["2005-08-15",20.614,21.0285,20.4841,21.0285,605700.0],["2005-08-16",20.8986,20.9419,20.5645,20.6326,660100.0],["2005-08-17",20.6635,20.7006,20.3789,20.6326,621600.0],["2005-08-18",20.6264,20.6882,20.4346,20.447,421000.0],["2005-08-19",20.7006,20.7254,20.3975,20.4593,453400.0],["2005-08-22",20.4903,20.8058,20.4036,20.6016,579400.0],["2005-08-23",20.5706,20.6264,20.1676,20.1676,911700.0],["2005-08-24",20.1986,20.831,20.118,20.1924,783400.0],["2005-08-25",20.1614,20.6388,20.1614,20.5706,751100.0],["2005-08-26",20.5272,20.614,20.2978,20.4218,653200.0],["2005-08-29",20.428,20.4528,20.2482,20.3722,530700.0],["2005-08-30",20.3784,20.4962,20.2482,20.3722,602600.0],["2005-08-31",20.3722,20.893,20.3536,20.8806,1115000.0],["2005-09-01",20.8744,20.9922,20.6326,20.8372,869600.0],["2005-09-02",20.9054,21.017,20.6388,20.7194,363800.0],["2005-09-06",20.7442,21.4014,20.707,21.389,609600.0],["2005-09-07",21.2898,21.4324,21.0914,21.2216,738800.0],["2005-09-08",21.1906,21.2402,20.9922,21.0976,666300.0],["2005-09-09",21.079,21.5378,20.9798,21.4572,364600.0],["2005-09-12",21.544,22.0771,21.5068,21.823,1120100.0],["2005-09-13",21.885,22.102,21.575,21.8602,904500.0],["2005-09-14",21.8354,21.885,21.637,21.6742,997000.0],["2005-09-15",21.7362,21.8106,21.1224,21.2588,670600.0],["2005-09-16",21.4014,21.9408,21.2712,21.9098,1520900.0],["2005-09-19",21.8354,21.8354,21.079,21.3084,750600.0],["2005-09-20",21.3766,21.6556,21.0666,21.0914,662400.0],["2005-09-21",21.0046,21.4572,20.8992,21.2774,902900.0],["2005-09-22",21.2774,21.4386,21.0604,21.4324,1091800.0],["2005-09-23",21.4882,21.9222,21.2836,21.8726,751400.0],["2005-09-26",22.0276,22.2941,21.8602,21.9532,801700.0],["2005-09-27",22.0214,22.2631,21.8974,22.133,651700.0],["2005-09-28",22.2073,22.6103,22.2073,22.3375,1016000.0],["2005-09-29",22.009,22.0772,21.5936,21.916,791500.0],["2005-09-30",21.9222,22.3189,21.7362,22.0648,428800.0],["2005-10-03",22.0523,22.6289,22.0523,22.1825,576400.0],["2005-10-04",22.1143,22.1515,21.5626,21.5626,826400.0],["2005-10-05",21.513,21.575,21.1038,21.1162,592600.0],["2005-10-06",21.141,21.3022,20.8558,21.1038,531800.0],["2005-10-07",21.296,21.482,21.2588,21.451,611900.0],["2005-10-10",21.4696,21.5998,21.1286,21.1596,427800.0],["2005-10-11",21.1348,21.2402,20.8434,20.9116,673400.0],["2005-10-12",20.9426,21.1968,20.4776,20.6822,889100.0],["2005-10-13",20.676,20.8124,20.4032,20.5396,1007600.0],["2005-10-14",20.6636,21.2278,20.6512,21.1658,957100.0],["2005-10-17",21.1348,21.2278,20.8124,20.8558,984900.0],["2005-10-18",20.8682,20.9364,20.4528,20.4528,1267800.0],["2005-10-19",20.4528,20.5582,19.8267,20.5582,1424800.0],["2005-10-20",20.7132,20.862,20.0002,20.0932,1091800.0],["2005-10-21",22.4181,23.5837,21.6742,23.1559,5044000.0],["2005-10-24",22.9265,23.3543,22.8521,23.2489,1555200.0],["2005-10-25",23.2675,23.2737,22.5049,22.9389,1464500.0],["2005-10-26",22.9389,22.9389,22.7033,22.8211,898800.0],["2005-10-27",22.7157,22.7839,22.2322,22.2817,594800.0],["2005-10-28",22.5669,22.8087,22.3251,22.7095,620500.0],["2005-10-31",22.8397,22.9389,22.7343,22.8645,903400.0],["2005-11-01",22.6599,23.0691,22.6599,23.0133,721200.0],["2005-11-02",23.0257,23.5155,22.9885,23.3853,586800.0],["2005-11-03",23.4411,23.7325,23.2489,23.7201,857100.0],["2005-11-04",23.5589,23.8379,23.2179,23.3977,507100.0],["2005-11-07",23.3977,23.7821,23.0629,23.4101,1238300.0],["2005-11-08",22.6289,22.9141,22.4615,22.5917,1126300.0],["2005-11-09",22.5359,22.5421,22.0895,22.3809,1105500.0],["2005-11-10",22.3251,23.0567,22.2879,22.8893,533300.0],["2005-11-11",22.9575,23.3047,22.7777,23.1435,763600.0],["2005-11-14",23.0629,23.0939,22.6537,22.7839,709600.0],["2005-11-15",22.7839,22.7839,22.5483,22.6351,626500.0],["2005-11-16",22.6723,23.3047,22.6723,23.1125,943700.0],["2005-11-17",23.1807,23.5961,23.1621,23.3419,610000.0],["2005-11-18",23.5961,23.5961,22.9079,23.2675,555400.0],["2005-11-21",23.3171,23.3667,23.0381,23.3295,333500.0],["2005-11-22",23.3543,23.7767,23.1742,23.7767,779400.0],["2005-11-23",23.2612,24.1618,23.2612,23.9444,843100.0],["2005-11-25",24.0189,24.0686,23.7953,24.0376,139700.0],["2005-11-28",24.0811,24.1742,23.7829,23.9071,570900.0],["2005-11-29",24.0065,24.1494,23.8761,23.8761,395200.0],["2005-11-30",23.8512,24.0997,23.7332,23.7643,764800.0],["2005-12-01",24.0003,24.3668,23.8326,24.2798,699800.0],["2005-12-02",24.168,24.2239,23.8512,24.05,662900.0],["2005-12-05",23.9258,24.0003,23.8575,23.9009,644200.0],["2005-12-06",24.0562,24.1618,23.9755,24.0376,828500.0],["2005-12-07",24.0376,24.0438,23.3419,23.4475,729500.0],["2005-12-08",23.5531,23.8326,23.4723,23.5655,469800.0],["2005-12-09",23.5966,23.9755,23.4537,23.9258,395400.0],["2005-12-12",24.0748,24.3047,24.0562,24.2239,506300.0],["2005-12-13",24.2239,24.4289,24.0873,24.1866,476400.0],["2005-12-14",24.3109,24.6898,24.2985,24.404,458100.0],["2005-12-15",24.4475,24.5221,24.2239,24.3978,322900.0],["2005-12-16",24.5345,24.7581,24.3047,24.3047,874100.0],["2005-12-19",24.3419,24.3419,23.932,23.9817,284400.0],["2005-12-20",24.0997,24.2239,24.0003,24.0935,278800.0],["2005-12-21",24.1742,24.4102,23.9817,24.0314,426300.0],["2005-12-22",24.0314,24.0314,22.8326,23.3668,1765200.0],["2005-12-23",23.5717,23.8761,23.5717,23.7456,487100.0],["2005-12-27",23.727,23.845,23.3854,23.5904,596800.0],["2005-12-28",23.5593,23.7643,23.5096,23.6525,408700.0],["2005-12-29",23.6276,23.8761,23.5593,23.6338,490000.0],["2005-12-30",23.5966,23.6587,23.2922,23.5345,490400.0],["2006-01-03",23.4724,23.5096,22.9196,23.2798,611700.0],["2006-01-04",23.4351,23.4351,23.081,23.2363,554500.0],["2006-01-05",23.286,23.4724,23.1432,23.3171,680700.0],["2006-01-06",23.4661,23.8078,23.2612,23.7456,539400.0],["2006-01-09",23.7829,24.1432,23.7705,23.932,342100.0],["2006-01-10",23.9382,24.578,23.9009,24.5655,589100.0],["2006-01-11",24.7084,24.727,24.5034,24.5655,923400.0],["2006-01-12",24.5966,24.6711,24.373,24.5842,431300.0],["2006-01-13",24.5221,24.7208,24.4786,24.491,390200.0],["2006-01-17",23.932,23.9382,23.0189,23.3295,1443100.0],["2006-01-18",23.3295,23.6463,23.3109,23.5096,571500.0],["2006-01-19",23.5283,24.0252,23.491,23.6773,790300.0],["2006-01-20",23.6773,23.6773,22.7456,22.8636,756400.0],["2006-01-23",22.8947,23.1432,22.64,22.7208,773500.0],["2006-01-24",22.8388,23.3978,22.7332,23.2487,859900.0],["2006-01-25",23.2984,23.6276,22.8264,23.5655,1494000.0],["2006-01-26",23.9134,23.9879,23.2736,23.8264,1611500.0],["2006-01-27",22.5158,23.2053,22.2922,22.4537,3617600.0],["2006-01-30",23.1432,23.404,22.7332,22.9755,1895400.0],["2006-01-31",22.9755,23.0438,22.5283,22.6897,1650900.0],["2006-02-01",22.7022,23.2363,22.7022,23.0935,1281400.0],["2006-02-02",23.0935,23.1059,22.7332,22.9568,689800.0],["2006-02-03",22.9195,22.9195,22.491,22.5593,473100.0],["2006-02-06",22.3605,22.6028,22.2674,22.3916,814500.0],["2006-02-07",22.5469,22.7519,22.3295,22.3605,659600.0],["2006-02-08",22.2984,22.7208,21.8947,22.6649,813400.0],["2006-02-09",22.7084,22.8761,22.4723,22.5158,550200.0],["2006-02-10",22.4164,22.4972,22.199,22.3295,833000.0],["2006-02-13",22.3295,22.5282,22.1742,22.4599,832800.0],["2006-02-14",22.491,22.7643,22.3543,22.7084,620900.0],["2006-02-15",22.7891,22.9444,22.5593,22.9195,736000.0],["2006-02-16",22.9817,23.0624,22.6028,22.8636,575300.0],["2006-02-17",22.9506,23.2487,22.932,23.1369,645600.0],["2006-02-21",22.609,22.609,22.05,22.1866,1530600.0],["2006-02-22",22.2363,22.9817,22.2363,22.9009,1809500.0],["2006-02-23",22.9009,22.9943,22.5337,22.6955,787000.0],["2006-02-24",22.82,22.9756,22.7204,22.8324,322300.0],["2006-02-27",22.9009,23.1873,22.9009,23.0503,450700.0],["2006-02-28",22.9694,23.0441,22.3594,22.3594,1097700.0],["2006-03-01",22.3594,23.125,22.1539,23.125,1231400.0],["2006-03-02",22.9134,22.9569,22.6395,22.764,625400.0],["2006-03-03",22.5337,22.8822,22.4839,22.6831,624700.0],["2006-03-06",22.6083,22.7515,22.4092,22.4714,974000.0],["2006-03-07",22.4341,22.4341,21.9112,22.0792,1189900.0],["2006-03-08",22.0855,22.3096,21.9859,22.2909,671600.0],["2006-03-09",22.3345,22.5648,22.1913,22.2971,483900.0],["2006-03-10",22.3033,22.7328,22.1726,22.5337,378900.0],["2006-03-13",22.5648,22.8822,22.4963,22.8449,628300.0],["2006-03-14",22.8138,23.5483,22.7826,23.4051,755800.0],["2006-03-15",23.486,23.8533,23.4487,23.8284,573700.0],["2006-03-16",23.9529,24.0898,23.679,23.679,645100.0],["2006-03-17",23.679,23.9903,23.4736,23.8844,702200.0],["2006-03-20",23.9342,24.0525,23.8097,23.872,492700.0],["2006-03-21",24.04,24.0649,23.4985,23.5358,682000.0],["2006-03-22",23.5919,24.2455,23.5919,24.1957,568800.0],["2006-03-23",24.2766,24.5505,24.2579,24.5194,911200.0],["2006-03-24",24.5629,24.5878,24.3139,24.5007,423800.0],["2006-03-27",24.4758,24.4758,24.1894,24.2455,704800.0],["2006-03-28",24.2766,24.3762,24.0774,24.3077,985600.0],["2006-03-29",24.3077,24.5692,24.2019,24.4447,719500.0],["2006-03-30",23.9031,24.0463,23.4176,23.872,1956600.0],["2006-03-31",23.9031,24.1832,23.7848,24.0338,890300.0],["2006-04-03",24.0525,24.3762,23.9902,24.0525,549800.0],["2006-04-04",24.1023,24.5131,23.8658,24.3388,930500.0],["2006-04-05",24.3886,24.426,24.0525,24.1583,800200.0],["2006-04-06",24.177,24.2143,24.0214,24.1396,558100.0],["2006-04-07",24.2766,24.4322,24.0961,24.2206,754700.0],["2006-04-10",24.2641,24.2766,23.7724,23.8471,654800.0],["2006-04-11",23.8097,23.8097,23.4238,23.6852,917100.0],["2006-04-12",23.7164,23.8969,23.5545,23.6977,391700.0],["2006-04-13",23.8097,24.1147,23.7226,24.0525,737500.0],["2006-04-17",23.984,24.0712,23.6977,23.7288,440900.0],["2006-04-18",24.5567,25.5962,24.2766,25.1979,2642900.0],["2006-04-19",25.1667,26.1067,25.1667,26.0942,1483300.0],["2006-04-20",26.0818,26.088,25.1543,25.59,1646600.0],["2006-04-21",26.754,26.891,26.0506,26.3121,2534700.0],["2006-04-24",26.1565,26.5113,25.9324,26.4615,1302800.0],["2006-04-25",26.2374,26.3308,25.8452,25.9573,1033700.0],["2006-04-26",26.0133,26.6918,26.0133,26.4055,1115200.0],["2006-04-27",26.2436,26.5984,25.9012,26.2685,1032400.0],["2006-04-28",26.2374,26.3557,26.0008,26.3121,520300.0],["2006-05-01",26.3619,26.6109,25.8639,25.9635,963600.0],["2006-05-02",26.0071,26.088,25.6958,25.895,711000.0],["2006-05-03",25.895,26.1129,25.8328,25.9013,465300.0],["2006-05-04",26.0257,26.449,26.0133,26.393,634300.0],["2006-05-05",26.3992,26.891,26.3992,26.6358,1360700.0],["2006-05-08",26.7478,26.8287,26.4615,26.7416,747300.0],["2006-05-09",26.5175,27.3516,26.5175,27.3267,833800.0],["2006-05-10",27.0777,27.2645,26.9595,27.1275,814300.0],["2006-05-11",27.2022,27.3143,26.8599,26.9595,937100.0],["2006-05-12",26.9657,27.2645,26.947,27.0528,1651000.0],["2006-05-15",27.0528,27.1213,26.449,26.8599,1709400.0],["2006-05-16",26.9346,27.1089,26.698,26.7167,751700.0],["2006-05-17",26.4179,26.642,26.0195,26.0382,881300.0],["2006-05-18",26.0008,26.1938,25.5527,25.5589,783200.0],["2006-05-19",25.6398,25.9199,25.285,25.8203,1127200.0],["2006-05-22",25.8203,25.9262,25.2103,25.4157,1192200.0],["2006-05-23",25.634,26.0956,25.6278,25.7962,1230400.0],["2006-05-24",25.7962,25.9022,25.5218,25.8461,906700.0],["2006-05-25",26.1267,26.133,25.7276,25.8211,976200.0],["2006-05-26",25.977,26.0394,25.7525,25.977,923700.0],["2006-05-30",25.8336,25.8336,25.2473,25.2598,699600.0],["2006-05-31",25.2723,25.6091,25.16,25.5966,1103100.0],["2006-06-01",25.5966,26.1891,25.5217,26.1766,597900.0],["2006-06-02",26.1953,26.1953,25.7213,25.8773,583500.0],["2006-06-05",25.6777,25.6777,25.2037,25.2723,777000.0],["2006-06-06",25.291,25.4282,24.9916,25.1039,904300.0],["2006-06-07",25.1101,25.4469,25.0228,25.0228,671800.0],["2006-06-08",24.8793,24.8793,23.4136,24.1371,2270000.0],["2006-06-09",24.2619,25.2847,24.2244,24.898,1597200.0],["2006-06-12",24.9542,24.9729,23.9999,24.081,1705100.0],["2006-06-13",24.081,24.3055,23.5758,23.582,1403100.0],["2006-06-14",23.4511,24.3804,23.3513,24.2556,1506800.0],["2006-06-15",24.3305,25.4095,24.3305,25.2348,1913300.0],["2006-06-16",25.2473,25.291,24.9292,25.1039,785400.0],["2006-06-19",25.1101,25.3533,24.9729,24.9729,1060900.0],["2006-06-20",24.9355,25.054,24.7608,24.9417,811300.0],["2006-06-21",24.8544,25.4656,24.686,25.3534,1022400.0],["2006-06-22",25.3533,25.4032,25.2348,25.2972,1018400.0],["2006-06-23",25.1849,25.7213,24.9854,25.4157,686300.0],["2006-06-26",25.4407,25.4843,25.0602,25.291,1119600.0],["2006-06-27",25.3845,25.6714,24.9168,25.0976,943100.0],["2006-06-28",25.1475,25.2473,24.9292,25.1475,591500.0],["2006-06-29",25.3035,25.9147,25.291,25.9147,570500.0],["2006-06-30",25.9147,26.2016,25.765,26.1953,1223000.0],["2006-07-03",26.0706,26.133,25.9521,26.0831,200400.0],["2006-07-05",26.0394,26.0394,25.3284,25.5841,659600.0],["2006-07-06",25.8461,26.0269,25.6777,25.7587,399600.0],["2006-07-07",25.5155,25.5779,24.8731,24.9105,961400.0],["2006-07-10",24.9292,25.2598,24.5862,24.6735,878300.0],["2006-07-11",24.5488,25.0976,24.4365,25.0914,1118200.0],["2006-07-12",25.16,25.3159,24.5425,24.555,1346800.0],["2006-07-13",24.555,24.5613,22.7276,22.8087,3852400.0],["2006-07-14",22.8087,23.1829,22.029,22.1351,3323000.0],["2006-07-17",21.8295,22.2286,21.8295,21.948,1566400.0],["2006-07-18",21.948,22.2349,21.5363,22.1351,2041500.0],["2006-07-19",22.2473,22.5093,22.0166,22.397,1178800.0],["2006-07-20",22.266,22.3035,20.6444,20.6507,2578700.0],["2006-07-21",20.6569,20.6569,19.634,20.3076,3391600.0],["2006-07-24",20.3949,20.9937,20.3887,20.8814,3313700.0],["2006-07-25",20.9313,21.7421,20.7941,21.6735,2285200.0],["2006-07-26",20.8939,21.0561,19.0602,19.9958,4516600.0],["2006-07-27",20.133,20.3949,19.8149,19.9147,1662700.0],["2006-07-28",20.0893,20.5197,20.0581,20.2702,1682000.0],["2006-07-31",20.1766,20.4261,20.0332,20.1829,1240100.0],["2006-08-01",20.1455,20.1517,19.553,20.0644,1644300.0],["2006-08-02",20.2203,20.6881,20.1579,20.264,2101400.0],["2006-08-03",19.9521,20.9064,19.9396,20.7442,1276600.0],["2006-08-04",20.8939,20.8939,20.2577,20.3575,1842300.0],["2006-08-07",20.2764,20.2764,19.896,19.9272,1293400.0],["2006-08-08",20.0145,20.5446,19.8648,20.0644,1947000.0],["2006-08-09",20.3014,20.4199,19.7089,19.7401,1744900.0],["2006-08-10",19.7401,20.2515,19.6216,20.1642,1241500.0],["2006-08-11",20.0831,20.0831,19.6403,19.6839,1861000.0],["2006-08-14",19.6465,20.1642,19.6465,19.6902,933500.0],["2006-08-15",19.6153,20.027,19.5779,20.002,1579800.0],["2006-08-16",20.0831,20.345,19.9085,20.2452,1457500.0],["2006-08-17",20.2515,20.5384,20.1018,20.4698,1287200.0],["2006-08-18",20.4947,20.5633,20.0769,20.4573,1283300.0],["2006-08-21",20.4573,20.5072,20.0706,20.1455,774200.0],["2006-08-22",20.1766,20.2827,19.7338,19.765,1186400.0],["2006-08-23",19.8275,20.0589,19.3711,19.4211,808500.0],["2006-08-24",19.4461,19.5962,18.9021,18.9146,1930700.0],["2006-08-25",18.9146,19.271,18.9146,19.0647,1608300.0],["2006-08-28",19.0772,19.3898,19.0522,19.1772,1320800.0],["2006-08-29",19.1835,19.3586,19.0459,19.196,1522400.0],["2006-08-30",19.1335,19.5024,19.0334,19.4836,881700.0],["2006-08-31",19.5837,19.665,19.3023,19.3461,545600.0],["2006-09-01",19.4899,19.7838,19.4836,19.7525,1024100.0],["2006-09-05",20.5716,20.5716,19.6087,19.6087,2070300.0],["2006-09-06",19.4336,19.5024,19.0897,19.1272,961800.0],["2006-09-07",19.1272,19.1772,18.8709,18.8834,1442500.0],["2006-09-08",18.8959,19.271,18.7771,19.0209,1437000.0],["2006-09-11",18.8334,18.9397,18.7333,18.7896,1869200.0],["2006-09-12",18.8083,19.6274,18.702,19.5274,2343900.0],["2006-09-13",19.5899,20.0526,19.2773,20.0026,1641800.0],["2006-09-14",19.9463,19.9651,19.6962,19.9463,1257000.0],["2006-09-15",20.1589,20.4778,19.9776,20.0151,1551700.0],["2006-09-18",20.0714,20.6529,20.0339,20.3653,2135600.0],["2006-09-19",20.434,20.5904,20.1339,20.1339,1764500.0],["2006-09-20",20.4153,20.8405,20.4153,20.6216,1945400.0],["2006-09-21",20.5654,20.6341,20.1277,20.3278,1482800.0],["2006-09-22",20.2277,20.3027,19.8776,20.0151,1081300.0],["2006-09-25",20.1714,20.334,19.9713,20.1339,1254200.0],["2006-09-26",20.1464,20.3715,20.0901,20.259,1561400.0],["2006-09-27",20.259,20.5654,20.259,20.4591,917100.0],["2006-09-28",21.7909,21.8784,21.1781,21.5033,2488400.0],["2006-09-29",21.7909,21.9035,21.2219,21.2407,1246900.0],["2006-10-02",21.2469,21.3157,20.9655,21.1406,1048600.0],["2006-10-03",21.1156,21.1156,20.7467,20.8655,1646900.0],["2006-10-04",20.8718,21.5783,20.853,21.5408,1500000.0],["2006-10-05",21.5095,21.7034,21.3532,21.6596,1095900.0],["2006-10-06",21.5658,21.6221,21.1656,21.3032,1028500.0],["2006-10-09",21.3094,21.5283,21.1406,21.5095,610900.0],["2006-10-10",21.397,21.4345,21.0906,21.2719,1115100.0],["2006-10-11",21.3345,21.497,21.1469,21.3845,963600.0],["2006-10-12",21.5408,22.0098,21.422,21.966,1197000.0],["2006-10-13",21.941,22.1973,21.8159,21.9722,745700.0],["2006-10-16",21.9847,22.56,21.9785,22.5412,1720600.0],["2006-10-17",22.7851,23.0352,22.6413,22.7851,1798500.0],["2006-10-18",22.8351,23.0165,22.535,22.7663,1310300.0],["2006-10-19",22.7538,22.7976,22.5412,22.6475,1007500.0],["2006-10-20",22.7601,22.7913,21.7847,22.0473,2184800.0],["2006-10-23",21.8784,23.0727,21.8784,22.9977,1353300.0],["2006-10-24",23.2353,23.3291,22.4474,22.9414,1291900.0],["2006-10-25",22.9414,23.6167,22.9414,23.4166,1158500.0],["2006-10-26",23.4667,23.5917,23.054,23.4229,721600.0],["2006-10-27",23.2165,23.3791,22.9102,22.9539,586800.0],["2006-10-30",23.004,23.4479,22.9352,23.3729,949300.0],["2006-10-31",23.3041,23.4542,22.7851,22.8539,1145400.0],["2006-11-01",23.0102,23.1728,22.4412,22.4412,1354100.0],["2006-11-02",22.4224,22.9227,22.4224,22.7663,1210800.0],["2006-11-03",22.8226,22.9977,22.56,22.7851,1406800.0],["2006-11-06",22.8226,22.9352,22.635,22.8476,755100.0],["2006-11-07",22.8039,23.3854,22.8039,23.3103,946400.0],["2006-11-08",23.0102,23.4479,22.9477,23.3228,941300.0],["2006-11-09",23.3479,23.4604,23.0352,23.104,859700.0],["2006-11-10",23.1665,23.2416,22.9664,23.129,590500.0],["2006-11-13",23.129,23.4104,23.0477,23.3041,1435800.0],["2006-11-14",23.2916,23.5167,22.9664,23.4917,1432600.0],["2006-11-15",23.4917,24.1545,23.4604,24.1357,960100.0],["2006-11-16",24.2232,24.2295,23.7543,24.0294,944500.0],["2006-11-17",23.9106,24.3045,23.9106,24.2858,878100.0],["2006-11-20",24.1542,24.3108,23.9474,24.2419,1067500.0],["2006-11-21",24.2482,24.4236,24.173,24.3484,745100.0],["2006-11-22",24.3359,24.7494,24.2607,24.6179,859100.0],["2006-11-24",24.4675,24.5364,24.1291,24.4487,261000.0],["2006-11-27",24.292,24.3422,23.6717,23.7093,1187200.0],["2006-11-28",23.7031,23.9036,23.4462,23.7845,1399200.0],["2006-11-29",23.797,24.0665,23.7344,24.0038,614500.0],["2006-11-30",24.0853,24.4424,23.9286,24.1792,1444500.0],["2006-12-01",24.2356,24.3547,23.4086,23.6279,1033900.0],["2006-12-04",23.6717,24.1416,23.6529,24.0602,775700.0],["2006-12-05",23.9975,23.9975,23.0389,23.6341,1604400.0],["2006-12-06",23.584,23.8597,23.396,23.7469,940600.0],["2006-12-07",23.7845,24.0289,23.678,23.8096,984600.0],["2006-12-08",23.7469,23.8409,23.3835,23.4712,1089600.0],["2006-12-11",23.4712,23.7657,23.3021,23.7281,741900.0],["2006-12-12",23.6153,23.7657,23.3396,23.3898,639100.0],["2006-12-13",23.4712,23.6968,23.4399,23.5339,954100.0],["2006-12-14",23.6404,24.0289,23.5589,23.7845,538300.0],["2006-12-15",23.7469,23.7845,23.2958,23.5088,985100.0],["2006-12-18",23.4963,23.5088,23.1454,23.2081,655900.0],["2006-12-19",23.1203,23.4274,22.9386,23.3271,588300.0],["2006-12-20",23.4399,23.6028,23.2394,23.2457,701100.0],["2006-12-21",23.3083,23.5903,23.2895,23.3835,516700.0],["2006-12-22",23.3835,23.5401,23.2018,23.2895,513900.0],["2006-12-26",23.2081,23.4462,23.2081,23.3835,441800.0],["2006-12-27",23.49,23.6028,23.3271,23.4274,419100.0],["2006-12-28",23.3334,23.4838,23.2081,23.4211,509100.0],["2006-12-29",23.3584,23.49,23.2143,23.2582,743000.0],["2007-01-03",23.3146,24.3296,23.2645,24.267,1419600.0],["2007-01-04",24.2043,24.4111,23.9725,24.3547,1100700.0],["2007-01-05",24.3547,24.3547,23.9599,24.0602,937700.0],["2007-01-08",24.0163,24.1605,23.7532,24.1103,763900.0],["2007-01-09",24.1166,24.1166,23.5339,23.7219,920900.0],["2007-01-10",23.7219,23.9725,23.5026,23.8973,565900.0],["2007-01-11",23.9662,24.4174,23.9537,24.3923,627700.0],["2007-01-12",24.3735,24.3735,24.1041,24.2294,445800.0],["2007-01-16",24.1416,24.3108,23.8534,23.8785,842800.0],["2007-01-17",23.8785,24.1981,23.6905,23.8973,1008800.0],["2007-01-18",23.8973,23.8973,23.2958,23.3271,805700.0],["2007-01-19",23.371,23.4086,23.1955,23.3083,1177500.0],["2007-01-22",23.3083,23.9662,23.2582,23.9098,1778500.0],["2007-01-23",24.8747,25.6767,24.6178,25.3823,2416400.0],["2007-01-24",25.8083,25.9399,25.282,25.8146,1693800.0],["2007-01-25",25.2193,25.6642,25.1003,25.3447,1025800.0],["2007-01-26",25.3509,25.7958,24.4236,24.9123,1546600.0],["2007-01-29",24.8622,25.4073,24.8058,25.1442,1126700.0],["2007-01-30",24.7808,25.1128,24.5301,25.0314,1310100.0],["2007-01-31",25.0314,25.5326,24.8998,25.5013,665700.0],["2007-02-01",25.5013,26.0026,25.4575,25.8397,889800.0],["2007-02-02",25.8146,26.1279,25.8083,26.0088,699300.0],["2007-02-05",25.7958,25.9336,25.7018,25.7582,641400.0],["2007-02-06",25.7645,25.9336,25.589,25.9023,590100.0],["2007-02-07",25.8835,25.9838,25.7206,25.7958,605500.0],["2007-02-08",25.8083,26.0214,25.7519,25.9211,712200.0],["2007-02-09",25.8898,26.0026,25.4011,25.4762,452600.0],["2007-02-12",25.6203,25.6517,25.2068,25.2193,636800.0],["2007-02-13",25.3196,25.7457,25.2757,25.589,485100.0],["2007-02-14",25.5953,26.0026,25.589,25.8961,391600.0],["2007-02-15",26.4474,26.4474,25.7519,25.8397,387000.0],["2007-02-16",25.7143,25.9587,25.6204,25.9587,369300.0],["2007-02-20",25.8021,25.9524,25.5076,25.8021,662100.0],["2007-02-21",25.7457,26.0026,25.6329,25.9023,551000.0],["2007-02-22",25.9714,26.298,25.9149,26.141,747700.0],["2007-02-23",26.1473,26.2101,25.8081,26.097,559600.0],["2007-02-26",26.1347,26.2164,25.7641,25.8897,859000.0],["2007-02-27",26.4173,26.4173,24.6838,24.8408,1220400.0],["2007-02-28",24.7152,24.822,24.1437,24.5394,1317300.0],["2007-03-01",24.3698,24.4012,23.6789,24.263,1845200.0],["2007-03-02",24.2253,24.2253,23.704,23.748,894100.0],["2007-03-05",23.7417,23.8861,23.5093,23.5093,1462700.0],["2007-03-06",23.7103,24.1437,23.5595,24.1437,1214800.0],["2007-03-07",24.1437,24.2567,23.8422,24.0871,1048400.0],["2007-03-08",24.4012,24.4577,24.1751,24.2504,506300.0],["2007-03-09",24.2756,24.4137,23.8171,23.9552,927600.0],["2007-03-12",23.8359,23.9113,23.346,23.547,1389200.0],["2007-03-13",23.4591,23.4591,22.6363,22.6802,1885800.0],["2007-03-14",22.6802,23.0382,22.5546,22.9377,1719500.0],["2007-03-15",22.9566,23.4465,22.9566,23.0822,1276700.0],["2007-03-16",23.4653,23.7228,23.2392,23.3774,1448400.0],["2007-03-19",23.5344,23.8861,23.5344,23.7668,880100.0],["2007-03-20",23.7668,23.9552,23.7166,23.7857,533100.0],["2007-03-21",23.7543,24.3886,23.6538,24.3886,552100.0],["2007-03-22",24.3949,24.5394,24.2253,24.4137,501800.0],["2007-03-23",24.3446,24.5268,24.2567,24.3572,605300.0],["2007-03-26",24.2693,24.3321,23.8296,24.263,777800.0],["2007-03-27",24.1185,24.3635,23.9678,24.2442,800100.0],["2007-03-28",24.1499,24.2065,23.748,24.1813,798600.0],["2007-03-29",24.2567,24.4452,23.1262,23.3146,2660700.0],["2007-03-30",23.3837,23.6789,23.0696,23.2455,1362800.0],["2007-04-02",23.2267,23.5093,23.2141,23.2204,889100.0],["2007-04-03",23.2518,23.6538,23.2518,23.5658,816200.0],["2007-04-04",23.3962,23.4025,21.983,22.2594,3575300.0],["2007-04-05",22.4227,22.7619,22.1715,22.2657,2251000.0],["2007-04-09",22.3536,22.5797,22.2154,22.2845,1681400.0],["2007-04-10",22.2343,22.5986,22.1778,22.5735,1190100.0],["2007-04-11",22.5797,22.6677,22.184,22.3913,961800.0],["2007-04-12",22.4227,22.9063,22.3411,22.8938,1079800.0],["2007-04-13",22.9189,23.0005,22.5169,22.7682,1263900.0],["2007-04-16",22.8058,23.1387,22.6928,23.1387,870700.0],["2007-04-17",23.2392,23.346,23.0696,23.2078,482500.0],["2007-04-18",23.0822,23.4276,22.9252,23.3397,1000700.0],["2007-04-19",23.8736,23.8736,23.1324,23.4402,1374500.0],["2007-04-20",21.2168,21.512,20.6892,21.3612,9235600.0],["2007-04-23",21.2922,21.4178,20.7332,20.8336,3011400.0],["2007-04-24",20.7771,21.0221,20.5887,20.997,2434400.0],["2007-04-25",21.0472,21.6376,20.9718,21.424,2186600.0],["2007-04-26",21.3989,21.4303,21.0786,21.3989,1836300.0],["2007-04-27",21.4052,21.6502,21.1288,21.5057,2226900.0],["2007-04-30",21.4931,21.4994,20.9153,20.9153,1332600.0],["2007-05-01",20.9216,21.0535,20.6327,20.9718,1834500.0],["2007-05-02",20.8965,21.3487,20.8965,21.2356,1105200.0],["2007-05-03",21.2356,21.6753,21.11,21.625,1881200.0],["2007-05-04",21.625,21.6753,21.3801,21.4994,1548600.0],["2007-05-07",21.4931,21.669,21.3612,21.5497,893900.0],["2007-05-08",21.468,21.6816,21.4052,21.669,1024800.0],["2007-05-09",21.5811,21.9391,21.4429,21.826,980000.0],["2007-05-10",21.826,21.9454,21.5999,21.669,1284000.0],["2007-05-11",21.6941,22.0019,21.5057,21.983,1333100.0],["2007-05-14",21.9265,22.0207,21.6941,21.826,1207300.0],["2007-05-15",21.7821,22.0584,21.6753,21.7004,1235100.0],["2007-05-16",21.7632,22.0584,21.713,22.0521,814900.0],["2007-05-17",21.9516,22.0082,21.7004,21.7946,774900.0],["2007-05-18",21.8386,22.0144,21.7192,21.9642,790200.0],["2007-05-21",21.8512,22.1024,21.713,21.9893,964500.0],["2007-05-22",21.9893,22.071,21.8825,21.8951,792000.0],["2007-05-23",21.914,21.977,21.7691,21.8258,925200.0],["2007-05-24",21.8132,21.9203,21.3597,21.4857,1387100.0],["2007-05-25",21.4857,21.8384,21.4605,21.6621,927400.0],["2007-05-29",21.6872,21.7628,21.2589,21.3975,1121800.0],["2007-05-30",21.4038,21.9077,21.366,21.9077,1381100.0],["2007-05-31",21.977,22.1786,21.9077,22.1345,1193100.0],["2007-06-01",22.2478,22.462,22.1723,22.3171,901600.0],["2007-06-04",22.2857,22.5439,22.2164,22.4557,904400.0],["2007-06-05",22.3486,22.3801,22.0148,22.0652,1011900.0],["2007-06-06",22.0715,22.1408,21.8699,21.9392,681800.0],["2007-06-07",21.9077,22.2542,21.7691,21.8951,1710600.0],["2007-06-08",21.8636,22.4557,21.8636,22.4368,997900.0],["2007-06-11",22.4368,22.4368,22.1597,22.2101,818700.0],["2007-06-12",22.2101,22.3423,21.9707,21.9833,994500.0],["2007-06-13",22.0463,22.336,21.914,22.3108,1294600.0],["2007-06-14",22.2919,22.5061,22.1723,22.2793,987600.0],["2007-06-15",22.3927,22.5061,22.2353,22.3675,809100.0],["2007-06-18",22.3927,22.6069,22.3675,22.5187,679500.0],["2007-06-19",22.4368,22.651,22.4179,22.6195,642400.0],["2007-06-20",22.6762,22.7959,22.5817,22.6195,1104000.0],["2007-06-21",22.5313,23.0478,22.5313,22.9344,1191400.0],["2007-06-22",23.2305,23.2305,22.7014,22.8337,1166800.0],["2007-06-25",22.947,23.1738,22.8399,22.9092,1091100.0],["2007-06-26",23.0352,23.1486,22.8462,22.9911,781100.0],["2007-06-27",22.8337,23.1297,22.8148,23.1297,828000.0],["2007-06-28",23.1297,23.4572,23.0793,23.325,776100.0],["2007-06-29",23.2809,23.4195,22.8651,22.9911,876000.0],["2007-07-02",23.1234,23.3628,23.0289,23.3313,771500.0],["2007-07-03",23.3376,23.4635,23.2494,23.4132,285700.0],["2007-07-05",23.3376,23.3943,23.1801,23.3124,479600.0],["2007-07-06",23.1801,23.4321,23.0793,23.4006,471600.0],["2007-07-09",23.3943,23.747,23.3943,23.7218,634100.0],["2007-07-10",23.6462,23.7281,23.4006,23.4006,942300.0],["2007-07-11",23.3691,23.5139,23.0919,23.5139,630900.0],["2007-07-12",23.5328,23.9045,23.5139,23.9045,633200.0],["2007-07-13",23.936,23.9864,23.7155,23.9549,374300.0],["2007-07-16",23.8667,23.936,23.621,23.8226,429500.0],["2007-07-17",23.8793,24.062,23.7911,23.8289,770300.0],["2007-07-18",23.7155,23.9108,23.5013,23.7155,715200.0],["2007-07-19",23.6903,24.0682,23.6903,23.9234,624200.0],["2007-07-20",23.9234,24.0871,23.7407,23.8352,945300.0],["2007-07-23",23.4447,23.9045,23.4447,23.7092,1564400.0],["2007-07-24",23.5769,23.621,22.5565,22.7329,3628300.0],["2007-07-25",22.04,22.884,22.0211,22.8337,3274300.0],["2007-07-26",22.588,22.7203,22.0463,22.3045,1741900.0],["2007-07-27",22.3297,22.4935,21.788,21.788,1653700.0],["2007-07-30",21.6432,21.914,21.4353,21.8006,1681900.0],["2007-07-31",21.977,21.9833,21.4101,21.4101,1815600.0],["2007-08-01",21.3408,21.7754,21.1644,21.6243,1624400.0],["2007-08-02",21.6243,21.8573,21.5298,21.6872,847700.0],["2007-08-03",21.6998,21.7565,21.0007,21.0007,1305200.0],["2007-08-06",20.8432,21.2778,20.5031,21.2778,1867800.0],["2007-08-07",21.1014,21.3975,20.8684,21.1644,2145100.0],["2007-08-08",21.3345,21.7313,21.1329,21.4794,1494400.0],["2007-08-09",22.04,22.04,20.0243,20.4778,2218300.0],["2007-08-10",19.9676,21.7502,19.9676,21.3723,1203500.0],["2007-08-13",21.4731,21.6935,20.7235,20.8117,842400.0],["2007-08-14",20.4401,21.2463,20.4401,20.6983,1125000.0],["2007-08-15",20.5912,20.8936,19.8732,19.892,963100.0],["2007-08-16",19.6086,20.9944,18.9031,20.0558,1577600.0],["2007-08-17",20.692,20.8684,19.8228,20.3204,1431500.0],["2007-08-20",20.3267,20.7361,20.081,20.207,893500.0],["2007-08-21",20.0432,20.4715,19.8857,20.3267,543500.0],["2007-08-22",20.4783,20.592,20.2382,20.3077,948900.0],["2007-08-23",20.4088,20.5289,20.0423,20.2193,817600.0],["2007-08-24",20.3077,20.7374,20.194,20.5478,733000.0],["2007-08-27",20.4467,20.5478,20.194,20.2129,549900.0],["2007-08-28",20.1624,20.175,19.7706,19.7896,1208500.0],["2007-08-29",19.8654,20.3267,19.8149,20.3204,716300.0],["2007-08-30",20.175,20.4594,20.0044,20.2256,750200.0],["2007-08-31",20.4088,20.453,20.1118,20.1813,910600.0],["2007-09-04",19.758,19.8907,19.5242,19.7833,1420900.0],["2007-09-05",19.7517,19.7643,19.1577,19.2273,1494200.0],["2007-09-06",19.3473,19.5621,18.8734,19.5432,1853500.0],["2007-09-07",19.1767,19.1893,18.9429,18.9556,1277800.0],["2007-09-10",19.0567,19.1072,18.7028,18.8608,2030900.0],["2007-09-11",18.8608,19.1072,18.8166,19.044,1036000.0],["2007-09-12",18.9808,19.2652,18.8671,19.0251,1324300.0],["2007-09-13",19.044,19.3094,18.8418,19.1893,1117500.0],["2007-09-14",19.0503,19.322,19.0124,19.2904,718900.0],["2007-09-17",19.1451,19.2399,18.8671,18.9429,854600.0],["2007-09-18",19.0693,19.758,18.9808,19.7264,1219300.0],["2007-09-19",19.9349,20.5921,19.9349,20.2129,1211800.0],["2007-09-20",20.0739,20.2319,19.3726,19.4989,1210300.0],["2007-09-21",19.9981,19.9981,19.4674,19.5116,1204400.0],["2007-09-24",19.48,19.5495,19.1325,19.1893,857700.0],["2007-09-25",19.183,19.4926,19.0567,19.4231,1149700.0],["2007-09-26",18.9556,19.0251,18.0646,18.6017,3137000.0],["2007-09-27",18.608,18.9429,18.4122,18.9113,994600.0],["2007-09-28",18.8608,18.9745,18.6396,18.8671,1207000.0],["2007-10-01",18.8671,19.3663,18.8671,19.2399,919100.0],["2007-10-02",19.2715,19.4294,19.1388,19.3915,506700.0],["2007-10-03",19.3031,19.6948,19.2652,19.5937,1168100.0],["2007-10-04",19.6,19.6885,19.3663,19.5305,854600.0],["2007-10-05",19.8402,20.8195,19.777,20.6489,1635600.0],["2007-10-08",20.6363,20.6552,20.2824,20.3962,1011200.0],["2007-10-09",20.5352,20.6426,20.352,20.5541,648000.0],["2007-10-10",20.4783,20.7311,20.055,20.2003,793700.0],["2007-10-11",20.3583,20.4657,20.0676,20.2003,659900.0],["2007-10-12",20.1561,20.2193,19.916,20.1561,573200.0],["2007-10-15",20.1561,20.1561,19.7517,19.8717,679100.0],["2007-10-16",19.9792,20.2382,19.8844,19.9476,615800.0],["2007-10-17",20.472,20.5289,19.9349,20.2572,1372700.0],["2007-10-18",20.2508,20.5225,20.0171,20.5099,1206000.0],["2007-10-19",20.1877,20.2066,19.0756,19.2715,2663700.0],["2007-10-22",18.6902,19.2146,18.3932,19.0882,1234700.0],["2007-10-23",19.063,19.3536,18.9682,19.2715,1218100.0],["2007-10-24",19.2083,19.2399,18.6775,19.0819,1226200.0],["2007-10-25",19.1893,19.2462,18.7091,18.9176,1025300.0],["2007-10-26",19.0314,19.1388,18.8355,18.9176,1053400.0],["2007-10-29",18.9429,19.044,18.747,18.7723,766800.0],["2007-10-30",18.7281,18.9998,18.7281,18.8166,860900.0],["2007-10-31",18.8861,19.1135,18.7281,19.0124,820800.0],["2007-11-01",18.9808,19.7138,18.6144,18.6649,1318600.0],["2007-11-02",18.7786,19.1135,18.3111,18.4817,1146300.0],["2007-11-05",18.4943,18.4943,18.1341,18.1721,2102700.0],["2007-11-06",18.3237,18.3237,17.6287,18.071,1301000.0],["2007-11-07",17.894,17.9067,17.3759,17.4138,2096300.0],["2007-11-08",17.5276,17.7677,17.3696,17.6223,1356600.0],["2007-11-09",17.3949,17.4833,17.1611,17.1611,1237200.0],["2007-11-12",17.1358,17.357,16.9273,16.9273,1830700.0],["2007-11-13",17.1042,17.3064,17.0095,17.1421,1450900.0],["2007-11-14",17.2116,17.2496,16.921,16.921,907500.0],["2007-11-15",16.8262,16.9905,16.4534,16.485,1312000.0],["2007-11-16",16.4661,16.643,16.1059,16.2828,1808100.0],["2007-11-19",16.226,16.226,15.79,15.9543,1931000.0],["2007-11-20",16.0364,16.3713,15.8532,16.2512,2122200.0],["2007-11-21",16.0609,16.1117,15.7501,15.7501,1084800.0],["2007-11-23",15.7818,16.1624,15.7755,16.1624,473400.0],["2007-11-26",16.1053,16.1434,15.6423,15.674,1193100.0],["2007-11-27",15.6677,15.7945,15.4837,15.5915,1886500.0],["2007-11-28",17.7165,17.7165,15.6486,16.2512,1663900.0],["2007-11-29",16.1434,16.6699,16.1053,16.4288,2014100.0],["2007-11-30",16.8665,17.2408,16.5938,17.1012,1975400.0],["2007-12-03",16.987,17.0061,15.8516,15.915,2817700.0],["2007-12-04",15.8516,16.08,15.7311,15.9024,1578800.0],["2007-12-05",16.0229,16.3971,16.0229,16.3337,1090200.0],["2007-12-06",16.3274,16.7333,16.2576,16.7206,790800.0],["2007-12-07",16.7904,17.171,16.7333,17.0314,1014700.0],["2007-12-10",17.0441,17.2915,16.8538,17.1583,823000.0],["2007-12-11",17.152,17.2979,16.5747,16.5874,985700.0],["2007-12-12",17.0251,17.171,16.7714,16.949,1226100.0],["2007-12-13",16.9553,16.9553,16.1941,16.2766,1851500.0],["2007-12-14",16.0292,16.3527,15.9531,16.1053,1649500.0],["2007-12-17",16.0673,16.1497,15.858,15.8643,966300.0],["2007-12-18",15.9468,16.0863,15.7311,15.9721,1005600.0],["2007-12-19",16.1053,16.5557,15.8706,16.4162,1767000.0],["2007-12-20",16.5557,16.7587,16.4669,16.6572,1311000.0],["2007-12-21",16.8221,17.1266,16.6699,17.0632,1397300.0],["2007-12-24",17.5008,17.5452,17.2852,17.4501,762800.0],["2007-12-26",17.5833,17.5833,16.9743,17.19,892700.0],["2007-12-27",17.152,17.2535,17.0632,17.0949,821500.0],["2007-12-28",17.374,17.5326,17.0695,17.4501,1321100.0],["2007-12-31",17.4247,17.5072,17.0949,17.152,768600.0],["2008-01-02",16.8919,16.9046,16.1307,16.2132,2759400.0],["2008-01-03",16.2322,16.2322,15.5281,15.5789,2006200.0],["2008-01-04",15.1983,15.3822,15.1158,15.1919,1770100.0],["2008-01-07",15.2553,15.3822,15.0777,15.2109,1189600.0],["2008-01-08",15.2998,15.3568,14.5766,14.6147,1477700.0],["2008-01-09",14.5766,14.7479,14.4371,14.7162,2013600.0],["2008-01-10",14.5639,15.2046,14.4878,15.0397,1790700.0],["2008-01-11",14.8113,15.1665,14.7416,15.0333,1845000.0],["2008-01-14",15.1856,15.4266,15.046,15.3886,1430300.0],["2008-01-15",15.1348,15.2427,14.7416,14.9636,1696100.0],["2008-01-16",14.9192,15.2363,14.6972,14.805,1939300.0],["2008-01-17",14.8684,14.9065,14.0565,14.1453,2001800.0],["2008-01-18",14.1072,14.361,13.8789,14.0565,1581800.0],["2008-01-22",13.4539,14.399,13.4539,14.2278,2383900.0],["2008-01-23",13.8408,14.9255,13.6696,14.9001,2817300.0],["2008-01-24",15.008,15.3759,14.8874,15.3061,1820700.0],["2008-01-25",15.4583,15.4647,14.602,14.7923,1284700.0],["2008-01-28",14.843,15.49,14.6147,15.4774,1163600.0],["2008-01-29",15.5471,15.7628,15.2046,15.7628,1364700.0],["2008-01-30",16.1751,17.9258,15.9341,17.7482,4454600.0],["2008-01-31",17.3486,17.8751,17.0314,17.6214,2747800.0],["2008-02-01",17.6023,17.7228,16.987,17.4374,1954300.0],["2008-02-04",17.4374,17.5769,16.9997,17.0632,1229200.0],["2008-02-05",16.7967,16.7967,16.2068,16.3654,2194000.0],["2008-02-06",16.4796,16.7333,16.3083,16.4098,1786700.0],["2008-02-07",16.3337,16.6508,16.3083,16.5938,1285700.0],["2008-02-08",16.5303,16.6382,16.3337,16.4162,777300.0],["2008-02-11",16.2576,16.3654,16.0292,16.2766,1204200.0],["2008-02-12",16.3781,16.562,16.1624,16.3273,750300.0],["2008-02-13",16.543,16.8412,16.4606,16.7968,1274900.0],["2008-02-14",16.8602,16.8919,16.6001,16.6509,1846400.0],["2008-02-15",16.6509,16.7397,16.4162,16.4986,1447000.0],["2008-02-19",16.7714,16.7967,16.2512,16.302,1338200.0],["2008-02-20",16.1117,16.6255,16.0356,16.5557,1771300.0],["2008-02-21",16.6449,16.8169,16.2691,16.3455,1059300.0],["2008-02-22",16.3646,16.5047,16.1353,16.4665,1158800.0],["2008-02-25",16.441,16.7914,16.2754,16.7595,1244800.0],["2008-02-26",16.715,17.6705,16.6385,17.6386,2072000.0],["2008-02-27",17.5622,18.0399,17.4794,17.8233,2086800.0],["2008-02-28",17.8552,17.8552,17.25,17.4857,1511800.0],["2008-02-29",17.2692,17.2883,16.9698,17.1672,1601800.0],["2008-03-03",17.1099,17.3074,16.7978,17.0016,1099300.0],["2008-03-04",16.8551,16.9761,16.5748,16.9188,886600.0],["2008-03-05",16.8997,17.0844,16.5939,16.836,977900.0],["2008-03-06",16.6194,16.664,16.0907,16.0907,894700.0],["2008-03-07",15.8486,16.0588,15.6384,15.7212,2175300.0],["2008-03-10",15.7021,15.804,15.4473,15.4792,1355000.0],["2008-03-11",15.804,16.4602,15.7276,16.4538,1240100.0],["2008-03-12",16.6194,16.6258,16.2499,16.2945,923900.0],["2008-03-13",16.0652,16.4156,15.7403,16.3391,1107100.0],["2008-03-14",16.543,16.6003,15.6639,16.0015,1260300.0],["2008-03-17",15.5875,16.0015,15.4664,15.5747,1750000.0],["2008-03-18",15.8168,16.4347,15.8168,16.4347,1467400.0],["2008-03-19",16.6767,16.7022,16.027,16.027,2188700.0],["2008-03-20",16.027,16.2499,15.9378,16.2245,1710200.0],["2008-03-24",16.3646,17.3265,16.2882,17.2819,1452700.0],["2008-03-25",17.3201,17.3201,16.7341,17.18,1249200.0],["2008-03-26",17.008,17.1035,16.6449,16.7914,912100.0],["2008-03-27",16.7978,16.9952,16.543,16.6449,1131300.0],["2008-03-28",16.7468,16.8742,16.441,16.5238,714400.0],["2008-03-31",16.4219,16.5812,16.2818,16.3965,1118200.0],["2008-04-01",16.441,16.8742,16.441,16.7595,2494300.0],["2008-04-02",16.6767,16.9443,16.6258,16.7532,1629900.0],["2008-04-03",16.6895,16.7723,16.3965,16.5876,1244000.0],["2008-04-04",16.6767,16.6767,16.3837,16.4793,831500.0],["2008-04-07",16.543,16.6003,16.2054,16.3455,1663700.0],["2008-04-08",16.2627,16.3073,15.9251,16.0397,994500.0],["2008-04-09",16.1225,16.3073,15.6193,15.7085,1172100.0],["2008-04-10",15.683,15.7467,15.4155,15.5238,3029700.0],["2008-04-11",15.2881,15.3454,14.8422,14.9696,1623300.0],["2008-04-14",15.0269,15.1352,14.8485,14.9377,899900.0],["2008-04-15",15.0333,15.1097,14.9377,15.0715,1279500.0],["2008-04-16",15.1479,15.4601,15.1416,15.3327,1049500.0],["2008-04-17",15.2244,15.3199,14.9377,15.2499,1613000.0],["2008-04-18",15.6129,15.804,15.3454,15.4346,2005300.0],["2008-04-21",15.3964,15.4346,15.2307,15.39,831800.0],["2008-04-22",15.4282,15.6066,15.0524,15.2499,1321100.0],["2008-04-23",14.9313,16.1926,14.3389,14.8167,4591700.0],["2008-04-24",14.8103,15.1161,14.581,15.0078,2054500.0],["2008-04-25",15.0205,15.0906,14.5109,14.9887,3168600.0],["2008-04-28",15.0078,15.3072,14.9632,15.1288,2030200.0],["2008-04-29",15.097,15.3709,15.0906,15.3454,2132900.0],["2008-04-30",15.4091,15.5047,15.0651,15.097,2328900.0],["2008-05-01",15.1352,15.6384,15.1033,15.5301,1839600.0],["2008-05-02",15.7849,16.2054,15.734,15.9251,2318000.0],["2008-05-05",15.9505,15.9505,15.5938,15.6639,877600.0],["2008-05-06",15.4601,15.7403,15.4601,15.5938,1143200.0],["2008-05-07",15.6575,15.7403,15.4601,15.5301,1408100.0],["2008-05-08",15.6066,15.683,15.339,15.4155,1341200.0],["2008-05-09",15.2626,15.6448,15.2116,15.6066,1350700.0],["2008-05-12",15.6703,16.1225,15.5811,16.0907,1293500.0],["2008-05-13",16.1926,16.1926,15.9378,16.1162,1265700.0],["2008-05-14",16.2054,16.5111,16.1162,16.2818,1548600.0],["2008-05-15",16.1926,16.4028,16.1034,16.3391,905900.0],["2008-05-16",16.3009,16.3009,15.9442,16.1671,1469100.0],["2008-05-19",16.199,16.3519,16.0971,16.1926,1042200.0],["2008-05-20",16.1417,16.148,15.8996,16.0015,1401200.0],["2008-05-21",16.0591,16.1871,15.7776,15.7776,2052500.0],["2008-05-22",15.2273,15.3681,14.9394,15.1698,2858600.0],["2008-05-23",15.0994,15.3617,14.9522,15.2401,1446800.0],["2008-05-27",15.3745,15.5409,15.2338,15.4193,1918800.0],["2008-05-28",15.5217,15.6112,15.2913,15.3745,2998900.0],["2008-05-29",15.2977,15.816,15.2977,15.7456,770100.0],["2008-05-30",15.7264,15.784,15.4321,15.7264,1751500.0],["2008-06-02",15.7712,15.9503,15.4001,15.784,1848200.0],["2008-06-03",15.8672,15.9567,15.7008,15.8608,1348000.0],["2008-06-04",15.816,16.0847,15.656,16.0079,1145500.0],["2008-06-05",16.1871,16.2894,15.9823,16.2702,747400.0],["2008-06-06",16.0335,16.1231,15.7072,15.752,1975800.0],["2008-06-09",15.8224,15.8863,15.4961,15.7072,2624700.0],["2008-06-10",15.6112,16.0143,15.5856,15.8416,2134700.0],["2008-06-11",15.8608,15.8927,15.4257,15.5217,2207200.0],["2008-06-12",15.6048,15.848,15.5153,15.5984,1155700.0],["2008-06-13",15.7776,16.1807,15.7584,16.1615,1039800.0],["2008-06-16",16.1615,16.3406,15.8927,16.2702,1341500.0],["2008-06-17",16.3342,16.4174,16.0399,16.0975,891500.0],["2008-06-18",15.9247,16.2062,15.8032,16.0655,1813800.0],["2008-06-19",16.0911,16.5389,16.0143,16.4942,1099200.0],["2008-06-20",16.3598,16.4494,16.0719,16.1167,1937900.0],["2008-06-23",16.1551,16.2318,15.8096,15.9951,985300.0],["2008-06-24",15.9631,16.0271,15.5089,15.5409,1810600.0],["2008-06-25",15.592,15.9951,15.5728,15.8608,1929900.0],["2008-06-26",15.7456,15.752,15.221,15.2401,1097500.0],["2008-06-27",15.2273,15.4449,15.1122,15.1442,1886400.0],["2008-06-30",15.0674,15.7264,15.0162,15.3361,1979900.0],["2008-07-01",15.1954,15.3553,14.9586,15.2849,1550800.0],["2008-07-02",15.2785,15.3553,14.5939,14.6259,2680800.0],["2008-07-03",14.7987,14.7987,14.3316,14.3764,1622700.0],["2008-07-07",14.3252,14.5492,14.0757,14.3188,2159800.0],["2008-07-08",14.3124,14.5236,14.0501,14.4916,3284200.0],["2008-07-09",14.4852,14.7347,14.2357,14.2357,1743300.0],["2008-07-10",14.2612,14.9202,14.2612,14.6387,2316800.0],["2008-07-11",14.3892,14.965,14.2868,14.7603,2145600.0],["2008-07-14",14.9138,15.0098,14.5108,14.6067,2127800.0],["2008-07-15",14.4404,14.6579,14.3508,14.4084,2713600.0],["2008-07-16",14.53,15.2146,14.4084,15.1186,1667400.0],["2008-07-17",15.1698,15.6176,15.1122,15.4641,2189400.0],["2008-07-18",15.3361,15.5153,14.8883,15.0866,2006400.0],["2008-07-21",15.0546,15.2337,14.9586,15.0482,729300.0],["2008-07-22",14.8691,15.0482,14.7539,15.0226,1872800.0],["2008-07-23",15.1442,15.4257,14.9138,15.2977,1215500.0],["2008-07-24",16.7053,19.1877,15.8991,16.5517,6846400.0],["2008-07-25",16.4174,16.6157,16.1295,16.1999,1662800.0],["2008-07-28",16.1998,16.3726,15.8096,15.8352,1319900.0],["2008-07-29",15.784,16.4686,15.784,16.315,1660900.0],["2008-07-30",15.7776,17.0252,15.7776,16.7309,1750700.0],["2008-07-31",16.6157,16.6413,16.0719,16.1807,1607300.0],["2008-08-01",16.2127,16.4622,15.9055,16.283,1122500.0],["2008-08-04",16.2958,16.315,15.7648,16.0143,843100.0],["2008-08-05",16.2574,16.8397,16.2446,16.8269,1303100.0],["2008-08-06",16.8205,16.8205,16.4494,16.6605,962800.0],["2008-08-07",16.3598,16.8525,16.3534,16.4878,2067600.0],["2008-08-08",16.4878,17.2747,16.4878,17.2235,1340800.0],["2008-08-11",17.0956,18.0105,17.0572,17.7738,2011700.0],["2008-08-12",17.6522,17.7162,17.2427,17.3003,1419100.0],["2008-08-13",17.2747,17.5178,17.0572,17.4027,1112500.0],["2008-08-14",17.3195,18.0105,17.134,17.7738,1566200.0],["2008-08-15",17.793,18.1513,17.7738,18.1129,1577200.0],["2008-08-18",17.2747,17.6714,16.8397,16.9932,2472700.0],["2008-08-19",16.8525,16.91,16.4558,16.6157,976900.0],["2008-08-20",16.7053,16.8141,16.3662,16.6285,937700.0],["2008-08-21",16.3715,16.6542,16.3715,16.59,585600.0],["2008-08-22",16.6671,16.8727,16.5386,16.8341,713000.0],["2008-08-25",16.7827,16.8149,16.2494,16.4679,734100.0],["2008-08-26",16.4293,16.5578,16.2816,16.4807,831900.0],["2008-08-27",16.4743,16.7763,16.4036,16.6221,508900.0],["2008-08-28",16.6478,16.8084,16.5643,16.6799,956100.0],["2008-08-29",16.6414,16.7249,16.4293,16.4486,980100.0],["2008-09-02",16.6799,17.0333,16.5,16.5707,1064100.0],["2008-09-03",16.5643,16.8406,16.5193,16.7763,1267200.0],["2008-09-04",15.9988,16.2944,15.8318,16.0374,2831400.0],["2008-09-05",15.9603,16.2237,15.8318,16.1209,1880400.0],["2008-09-08",16.6928,16.6992,16.2687,16.59,1204000.0],["2008-09-09",16.5257,16.8663,16.4036,16.757,2251400.0],["2008-09-10",16.8534,16.8534,16.3008,16.6157,1626100.0],["2008-09-11",16.4036,16.8149,16.3201,16.8084,1425600.0],["2008-09-12",16.7056,17.2775,16.6735,17.149,1320100.0],["2008-09-15",16.9626,16.9626,16.1402,16.1788,1486700.0],["2008-09-16",15.8318,16.2623,15.5619,16.1916,1937100.0],["2008-09-17",15.8511,16.0502,15.1893,15.2407,3051000.0],["2008-09-18",15.4206,16.6285,14.9387,16.4422,3703700.0],["2008-09-19",16.5771,18.434,16.545,18.0806,4606200.0],["2008-09-22",17.8879,18.1577,16.8534,16.9305,1800000.0],["2008-09-23",17.2582,17.2582,16.3458,16.6735,1969700.0],["2008-09-24",16.5771,16.9948,16.5257,16.6735,2002800.0],["2008-09-25",16.7506,16.8149,16.3201,16.5064,1255300.0],["2008-09-26",16.3715,16.4743,16.1466,16.3779,1301400.0],["2008-09-29",14.3925,15.6712,14.3925,14.8937,2142400.0],["2008-09-30",15.2471,15.9025,15.0929,15.9025,2029300.0],["2008-10-01",15.729,15.8318,15.1122,15.3113,1515300.0],["2008-10-02",15.17,15.3049,14.1934,14.1998,1568100.0],["2008-10-03",14.5532,14.5789,13.6858,13.7243,1845400.0],["2008-10-06",13.2488,13.7115,12.632,13.5251,2587000.0],["2008-10-07",13.7179,13.9042,12.8698,12.9983,1945800.0],["2008-10-08",12.5164,13.5251,12.5164,12.9918,2104800.0],["2008-10-09",12.4457,13.1332,11.8674,11.8674,1900800.0],["2008-10-10",11.2313,13.448,10.2932,12.6963,5117800.0],["2008-10-13",12.1823,13.3324,12.1823,13.191,2076700.0],["2008-10-14",14.097,14.097,12.2079,12.7155,3026100.0],["2008-10-15",12.42,12.5292,11.4691,11.4883,1578100.0],["2008-10-16",11.3534,12.0152,11.0835,12.0088,3288600.0],["2008-10-17",11.4498,12.5099,10.9358,11.9702,1542800.0],["2008-10-20",11.8224,12.7798,11.8096,12.7798,1470600.0],["2008-10-21",12.4007,12.8119,12.0216,12.028,1477800.0],["2008-10-22",11.8032,11.8931,10.7366,11.1221,3119500.0],["2008-10-23",9.7728,10.8137,9.1945,10.531,5231600.0],["2008-10-24",9.4194,10.4089,9.4194,10.139,2709500.0],["2008-10-27",9.927,10.653,9.6764,10.2483,2429400.0],["2008-10-28",10.3318,11.1285,9.8178,11.1285,2738600.0],["2008-10-29",11.1028,11.6875,10.7173,11.0771,1579200.0],["2008-10-30",12.2015,12.2015,11.1478,11.7261,1913400.0],["2008-10-31",11.6361,12.33,11.559,12.1244,1715300.0],["2008-11-03",12.0602,12.4007,12.0345,12.3365,1210700.0],["2008-11-04",12.6063,12.889,12.2465,12.8826,1893300.0],["2008-11-05",12.8505,12.8505,12.0473,12.073,2012100.0],["2008-11-06",11.9638,12.1566,11.3855,11.4691,1952400.0],["2008-11-07",11.4819,11.7582,11.4819,11.7453,1439000.0],["2008-11-10",12.0152,12.1437,11.5076,11.559,1781200.0],["2008-11-11",11.3919,11.8867,11.2185,11.559,1844500.0],["2008-11-12",11.3662,11.514,11.1092,11.1285,2069500.0],["2008-11-13",11.2249,12.3557,10.788,12.3557,2273600.0],["2008-11-14",12.1309,12.2529,11.4241,11.4434,2290400.0],["2008-11-17",11.2956,11.7389,11.1092,11.5012,1610100.0],["2008-11-18",11.5654,11.8674,11.4691,11.771,2459000.0],["2008-11-19",11.816,11.9766,11.2249,11.2699,1925600.0],["2008-11-20",11.1028,11.861,10.6338,10.7044,3259700.0],["2008-11-21",10.9373,11.8816,10.5751,11.8234,2971000.0],["2008-11-24",10.7691,12.1468,10.7691,11.998,3689200.0],["2008-11-25",12.3344,12.4573,11.8428,12.302,2539800.0],["2008-11-26",12.1533,13.2334,12.0239,13.0394,2149800.0],["2008-11-28",13.0458,13.6797,12.9941,13.5115,850900.0],["2008-12-01",13.0976,13.1752,12.2309,12.2309,1876700.0],["2008-12-02",12.4249,12.703,12.0498,12.5608,1922100.0],["2008-12-03",12.2115,12.8712,12.1015,12.6448,2091700.0],["2008-12-04",12.4185,12.7548,11.9398,12.1856,2073800.0],["2008-12-05",12.0304,12.9359,11.6488,12.9294,1967500.0],["2008-12-08",12.9294,13.5568,12.4249,12.5672,3247500.0],["2008-12-09",12.606,12.7871,12.2309,12.3796,3266200.0],["2008-12-10",12.5608,13.02,12.3279,12.7742,2554300.0],["2008-12-11",12.5478,12.606,11.7393,11.8428,1771900.0],["2008-12-12",11.6682,12.0498,11.5259,11.7781,2340200.0],["2008-12-15",11.8687,11.8881,11.4418,11.6229,1740800.0],["2008-12-16",11.8428,12.4831,11.61,12.4185,2258100.0],["2008-12-17",12.2956,12.8001,12.1015,12.6836,1743900.0],["2008-12-18",12.7225,12.91,12.4185,12.6125,1819200.0],["2008-12-19",12.6966,13.0264,12.5802,12.8259,2011200.0],["2008-12-22",12.6901,12.7677,11.7717,12.1145,2128300.0],["2008-12-23",12.4379,12.509,12.1145,12.2115,1661900.0],["2008-12-24",12.4314,12.4314,12.1662,12.2568,470200.0],["2008-12-26",12.3214,12.4702,12.2568,12.4573,434000.0],["2008-12-29",12.2309,12.5996,12.218,12.3796,807700.0],["2008-12-30",12.4896,12.9488,12.4249,12.9359,1519400.0],["2008-12-31",13.0329,13.5892,12.9618,13.4663,1773800.0],["2009-01-02",13.6409,13.8737,13.3628,13.8091,1606800.0],["2009-01-05",13.6926,13.7508,13.1429,13.3498,2519200.0],["2009-01-06",13.4857,13.6862,13.2593,13.3951,2158400.0],["2009-01-07",13.1946,13.1946,12.5025,12.703,2038300.0],["2009-01-08",12.4055,12.8065,12.2632,12.7225,2388100.0],["2009-01-09",12.7225,12.8647,12.2309,12.3861,1645100.0],["2009-01-12",12.3344,12.3538,11.998,12.1403,2246300.0],["2009-01-13",12.1339,12.3732,11.9528,12.3085,2411100.0],["2009-01-14",12.1921,12.1921,11.5388,11.6294,2739700.0],["2009-01-15",11.6876,12.2891,11.1701,12.0368,2527000.0],["2009-01-16",12.2503,12.2503,11.6423,12.0304,1358500.0],["2009-01-20",11.9334,12.0368,11.3189,11.3512,1500100.0],["2009-01-21",11.6035,11.694,11.0408,11.6358,2490100.0],["2009-01-22",11.6035,11.6035,11.0537,11.3383,1781100.0],["2009-01-23",11.0537,11.4095,10.9179,11.2478,1468700.0],["2009-01-26",11.3383,11.5518,11.1572,11.3901,1575700.0],["2009-01-27",11.4483,11.7523,11.3124,11.7329,2277600.0],["2009-01-28",11.901,12.2115,11.7911,11.9204,3109400.0],["2009-01-29",11.4224,11.597,11.0473,11.0796,4401700.0],["2009-01-30",11.1055,11.3448,10.905,10.9632,2093300.0],["2009-02-02",10.905,10.9308,10.5233,10.6268,3053300.0],["2009-02-03",10.8015,11.0667,10.6074,10.989,2675600.0],["2009-02-04",11.1507,11.3771,10.8467,10.892,2192100.0],["2009-02-05",10.8015,11.3642,10.7497,11.306,2084300.0],["2009-02-06",11.2154,11.8881,11.196,11.7846,2265600.0],["2009-02-09",11.7329,11.9204,11.6164,11.7199,1506500.0],["2009-02-10",11.5582,11.8299,11.1313,11.2413,1901000.0],["2009-02-11",11.1572,11.4612,11.0796,11.3189,1815000.0],["2009-02-12",11.0278,11.5518,10.8985,11.5065,2483300.0],["2009-02-13",11.4935,11.7199,11.3254,11.3383,1622200.0],["2009-02-17",10.7756,11.1055,10.7303,10.7497,2498000.0],["2009-02-18",10.698,10.9761,10.588,10.9114,2264100.0],["2009-02-19",10.9373,11.2154,10.6268,10.6462,1744300.0],["2009-02-20",10.5298,10.8532,10.3422,10.7691,3376600.0],["2009-02-23",10.8734,10.9255,10.3587,10.4434,2743200.0],["2009-02-24",10.5737,10.8408,10.3457,10.717,2525700.0],["2009-02-25",10.6453,10.6453,10.2284,10.4238,2033200.0],["2009-02-26",10.6519,10.6519,10.0851,10.1698,2822300.0],["2009-02-27",10.0981,10.261,9.8766,10.0134,2744100.0],["2009-03-02",9.7463,9.8375,9.3749,9.4727,4473500.0],["2009-03-03",9.5964,9.7593,9.4401,9.4466,3184500.0],["2009-03-04",9.6681,9.9352,9.4596,9.7789,2530400.0],["2009-03-05",9.6877,9.7528,9.4205,9.5769,3229000.0],["2009-03-06",9.5508,9.7333,9.1599,9.388,3062000.0],["2009-03-09",9.2642,9.5508,9.2642,9.4205,1863200.0],["2009-03-10",9.5183,10.2088,9.3554,10.2023,3385700.0],["2009-03-11",10.2414,10.4564,10.059,10.1828,2130900.0],["2009-03-12",10.1437,10.8864,9.9873,10.8343,2509700.0],["2009-03-13",10.7496,10.9125,10.4434,10.73,1887400.0],["2009-03-16",10.7822,10.9255,10.5281,10.5607,1684300.0],["2009-03-17",10.6063,10.8799,10.4825,10.8799,1752300.0],["2009-03-18",10.8408,11.4532,10.717,11.3164,2297900.0],["2009-03-19",11.4271,11.4467,11.0558,11.1535,1770800.0],["2009-03-20",11.2773,11.3555,10.9125,10.9255,3066000.0],["2009-03-23",11.1861,11.8245,10.9515,11.8245,1387600.0],["2009-03-24",11.6682,11.8441,11.4076,11.4141,1758200.0],["2009-03-25",11.5249,11.8962,11.1274,11.4727,2352700.0],["2009-03-26",11.6096,12.3457,11.5639,12.3132,2847100.0],["2009-03-27",12.0526,12.1894,11.8701,12.0135,1760800.0],["2009-03-30",11.7138,11.9158,11.2382,11.349,2266300.0],["2009-03-31",11.5314,11.8441,11.4271,11.6161,2329900.0],["2009-04-01",11.4727,11.9158,11.0428,11.8767,3375200.0],["2009-04-02",12.1503,13.1275,11.9679,12.8734,4165200.0],["2009-04-03",12.8734,13.0168,12.6259,12.9972,1928500.0],["2009-04-06",12.9647,12.9842,12.5282,12.7366,1466100.0],["2009-04-07",12.5412,12.6259,12.2285,12.3262,1317800.0],["2009-04-08",12.3327,12.4956,12.0916,12.4565,1203300.0],["2009-04-09",13.4207,13.4207,12.3653,13.3686,1603000.0],["2009-04-13",13.2708,13.3295,12.9712,13.1601,1649000.0],["2009-04-14",12.9777,13.134,12.678,12.7627,1493000.0],["2009-04-15",12.691,13.0754,12.6128,13.0493,1087900.0],["2009-04-16",13.121,13.6422,12.9581,13.564,1184000.0],["2009-04-17",13.6227,14.0526,13.4989,14.007,1942400.0],["2009-04-20",13.7725,13.7725,13.1862,13.2122,1744100.0],["2009-04-21",13.108,14.4305,12.8865,14.3458,4078000.0],["2009-04-22",14.5673,15.9941,14.4044,15.3556,4523900.0],["2009-04-23",15.3556,15.3556,13.7139,13.9223,5287800.0],["2009-04-24",13.779,15.3621,13.779,15.284,3657200.0],["2009-04-27",14.7302,15.3491,14.7302,15.0103,2818400.0],["2009-04-28",14.8019,15.284,14.626,14.8214,2509600.0],["2009-04-29",15.0103,15.942,14.9191,15.7661,2133300.0],["2009-04-30",15.8898,16.2612,15.6032,15.6488,2511700.0],["2009-05-01",15.7986,15.7986,15.323,15.4794,1971200.0],["2009-05-04",15.6683,15.6683,15.2709,15.4924,2273100.0],["2009-05-05",15.4077,15.6814,15.1667,15.3361,1821400.0],["2009-05-06",15.5185,15.6423,15.3165,15.538,2121800.0],["2009-05-07",15.6423,15.6423,15.1993,15.3296,2264700.0],["2009-05-08",15.4989,15.6358,15.2774,15.4989,1347100.0],["2009-05-11",15.4989,15.7856,15.3882,15.5185,2696800.0],["2009-05-12",15.6358,15.7009,14.9582,15.1211,2631400.0],["2009-05-13",14.8409,14.9061,14.3263,14.4175,2672400.0],["2009-05-14",14.4956,14.5869,14.2676,14.4631,1166600.0],["2009-05-15",14.4044,14.5999,14.2481,14.3067,1729300.0],["2009-05-18",14.4696,14.7888,14.196,14.7758,1417600.0],["2009-05-19",14.7367,14.9582,14.5217,14.7693,1307900.0],["2009-05-20",14.8735,15.0755,14.665,14.7106,1359400.0],["2009-05-21",14.5797,14.5797,14.2063,14.357,1921200.0],["2009-05-22",14.357,14.4552,14.0688,14.1801,1128400.0],["2009-05-26",13.5841,14.5796,13.5644,14.3963,2495000.0],["2009-05-27",14.3897,14.501,13.8592,13.8657,1518900.0],["2009-05-28",14.036,14.1736,13.4269,13.8264,1768500.0],["2009-05-29",13.8657,14.1081,13.7478,14.0098,1388600.0],["2009-06-01",14.2391,14.8482,14.1212,14.8154,1552800.0],["2009-06-02",14.7368,15.1233,14.7237,14.9857,1334200.0],["2009-06-03",14.8744,15.0054,14.3963,14.501,1633900.0],["2009-06-04",14.6124,14.6779,14.2456,14.4618,1417500.0],["2009-06-05",14.7303,15.1364,14.6648,14.9661,2176000.0],["2009-06-08",14.9268,15.3001,14.7434,15.1429,1453100.0],["2009-06-09",15.215,15.3329,15.0054,15.1626,1717300.0],["2009-06-10",15.418,15.4311,14.7106,14.9333,1475500.0],["2009-06-11",14.9857,15.2019,14.9726,15.0447,1434400.0],["2009-06-12",14.9661,14.9661,14.4552,14.7368,1839000.0],["2009-06-15",14.5273,14.7106,14.2522,14.429,1633500.0],["2009-06-16",14.4683,14.5927,14.1474,14.1867,1315800.0],["2009-06-17",14.1605,14.5338,13.9967,14.4028,1251700.0],["2009-06-18",14.3373,14.5403,14.2325,14.501,968000.0],["2009-06-19",14.6779,14.8154,14.3963,14.4749,1965200.0],["2009-06-22",14.3701,14.4356,14.1408,14.1408,1071400.0],["2009-06-23",14.2456,14.3439,13.9247,14.0688,1040100.0],["2009-06-24",14.1998,14.4094,14.1343,14.2784,918900.0],["2009-06-25",14.095,15.0643,14.0622,15.0381,2084200.0],["2009-06-26",14.9988,15.3001,14.9071,15.1953,2181700.0],["2009-06-29",15.156,15.418,14.9464,15.2936,1307700.0],["2009-06-30",15.2805,15.5359,15.215,15.4704,2175400.0],["2009-07-01",15.5032,15.8372,15.2805,15.4442,2103800.0],["2009-07-02",15.1102,15.4442,13.9836,13.9836,2131800.0],["2009-07-06",14.0491,14.2456,13.7871,14.1277,1893200.0],["2009-07-07",13.9967,14.0819,13.5513,13.5775,1689400.0],["2009-07-08",13.7216,13.7413,13.2566,13.4728,2212200.0],["2009-07-09",13.5382,13.9116,13.4203,13.7413,2469200.0],["2009-07-10",13.5972,13.9247,13.571,13.6496,1495300.0],["2009-07-13",13.6627,13.833,13.3549,13.8068,1744600.0],["2009-07-14",13.8461,14.0033,13.6889,13.9902,920400.0],["2009-07-15",14.1867,14.8744,14.1736,14.8154,1768000.0],["2009-07-16",14.2587,14.7368,14.1801,14.6713,2727700.0],["2009-07-17",14.619,14.894,14.4356,14.8154,1605100.0],["2009-07-20",14.8416,15.1626,14.7892,15.1102,1746700.0],["2009-07-21",15.2936,15.3984,15.084,15.3525,2169700.0],["2009-07-22",15.8306,15.8306,14.8744,15.0709,3450600.0],["2009-07-23",15.1626,16.2564,14.8089,16.1188,2755600.0],["2009-07-24",16.0271,16.3743,15.8503,16.3546,1464900.0],["2009-07-27",16.3022,16.3612,16.0795,16.2891,1334600.0],["2009-07-28",16.1516,16.3415,16.0468,16.2367,1338300.0],["2009-07-29",15.942,16.0992,15.8503,15.9747,967600.0],["2009-07-30",16.2826,16.3874,15.9747,16.1123,1098500.0],["2009-07-31",16.1516,16.3874,15.883,16.2367,1358300.0],["2009-08-03",16.2236,16.9048,15.8175,16.7935,2243900.0],["2009-08-04",16.6232,17.2388,16.4791,17.2323,1823200.0],["2009-08-05",17.2716,17.2716,16.5314,16.6821,1377900.0],["2009-08-06",16.8131,16.9506,16.6493,16.9048,1664000.0],["2009-08-07",17.2847,18.3785,17.2388,18.1885,2317200.0],["2009-08-10",17.9724,18.1623,17.6253,17.6973,1777700.0],["2009-08-11",17.5532,17.6384,17.1209,17.1602,2371100.0],["2009-08-12",17.1013,17.6842,17.0751,17.5205,1462000.0],["2009-08-13",17.6187,17.7235,17.3895,17.6777,1039000.0],["2009-08-14",17.7497,17.789,17.1275,17.3043,984400.0],["2009-08-17",17.062,17.1078,16.8262,16.872,778400.0],["2009-08-18",16.9113,17.0292,16.7672,16.9768,694500.0],["2009-08-19",16.2171,16.9375,16.073,16.9113,1435600.0],["2009-08-20",17.0489,17.1275,16.741,17.0751,887500.0],["2009-08-21",17.1606,17.6607,17.1475,17.4107,1036600.0],["2009-08-24",17.5094,17.6146,17.2791,17.3449,743800.0],["2009-08-25",17.5883,17.5883,17.2725,17.3646,727800.0],["2009-08-26",17.3778,17.6212,17.2725,17.4896,793200.0],["2009-08-27",17.5686,17.8976,17.2198,17.7594,1046500.0],["2009-08-28",17.8976,18.1542,17.5291,17.6212,724700.0],["2009-08-31",17.5225,17.5423,17.2462,17.2988,872500.0],["2009-09-01",17.1738,17.2725,16.6803,16.8843,1599400.0],["2009-09-02",16.7658,16.8777,16.5816,16.8053,748300.0],["2009-09-03",16.9369,16.9632,16.4566,16.9369,730900.0],["2009-09-04",16.9303,17.1804,16.8053,17.1738,735000.0],["2009-09-08",17.2791,17.3383,16.8185,17.029,999100.0],["2009-09-09",17.029,17.4304,16.9632,17.3844,926400.0],["2009-09-10",17.4107,17.7265,17.3054,17.6739,662300.0],["2009-09-11",17.6015,17.8581,17.6015,17.7331,736400.0],["2009-09-14",17.5094,17.7133,17.2593,17.6804,1715800.0],["2009-09-15",17.7199,17.7857,17.4041,17.5291,972000.0],["2009-09-16",17.6212,17.7068,17.483,17.6739,2169100.0],["2009-09-17",17.6673,17.8384,17.5488,17.7923,1405200.0],["2009-09-18",17.9107,18.095,17.8515,18.0423,1297000.0],["2009-09-21",17.8384,18.016,17.6805,17.8581,1030700.0],["2009-09-22",17.9963,17.9963,17.7528,17.8252,1299700.0],["2009-09-23",17.8384,17.8844,17.5028,17.5094,1291200.0],["2009-09-24",17.5686,17.5686,16.8843,17.0027,2177000.0],["2009-09-25",16.9501,17.1211,16.6408,16.6737,1185600.0],["2009-09-28",16.6803,17.0685,16.6671,16.983,838000.0],["2009-09-29",17.0422,17.0751,16.7132,16.779,1440100.0],["2009-09-30",16.779,16.8448,16.325,16.4632,2282700.0],["2009-10-01",16.3118,16.3513,15.8117,15.8381,2356200.0],["2009-10-02",15.6472,15.8775,15.4564,15.6472,1748200.0],["2009-10-05",15.7196,16.4171,15.6209,16.3842,2297200.0],["2009-10-06",16.5224,16.7922,16.3579,16.6211,1533700.0],["2009-10-07",16.5092,16.5882,16.3579,16.5224,1265800.0],["2009-10-08",16.7198,17.4107,16.7198,17.0553,1859700.0],["2009-10-09",17.1014,17.1738,16.9698,17.1014,865700.0],["2009-10-12",17.2264,17.2396,17.0093,17.1146,773100.0],["2009-10-13",17.0553,17.1014,16.8514,16.9435,713600.0],["2009-10-14",17.312,17.4501,17.0027,17.1869,1082500.0],["2009-10-15",16.9895,17.3909,16.9895,17.3712,850600.0],["2009-10-16",17.1869,17.3909,17.0751,17.3514,1281500.0],["2009-10-19",17.4107,17.6081,17.2593,17.5028,756800.0],["2009-10-20",17.4633,17.4962,17.2396,17.3712,874000.0],["2009-10-21",17.1475,17.2725,16.2197,16.2723,3251900.0],["2009-10-22",16.2526,17.2528,16.2526,17.2462,3167000.0],["2009-10-23",17.2791,17.2988,16.7658,16.9237,1904000.0],["2009-10-26",16.9632,17.3449,16.8185,16.9895,1971300.0],["2009-10-27",17.0488,17.1014,16.6869,16.7329,1533600.0],["2009-10-28",16.5882,16.7,15.6472,15.6867,2865800.0],["2009-10-29",15.7657,15.9433,15.509,15.9367,2031800.0],["2009-10-30",15.8183,15.8183,15.259,15.2656,2051500.0],["2009-11-02",15.3248,15.4959,15.0814,15.3775,2380700.0],["2009-11-03",15.3314,15.4893,15.1801,15.4169,1640900.0],["2009-11-04",15.4959,15.6275,15.384,15.4433,1746600.0],["2009-11-05",15.5748,15.9499,15.542,15.9236,1233800.0],["2009-11-06",15.7262,15.9565,15.5419,15.8183,1207200.0],["2009-11-09",15.8973,16.0815,15.8315,16.0354,769000.0],["2009-11-10",16.2789,16.3513,15.8775,16.0091,1765000.0],["2009-11-11",16.1078,16.2526,15.8051,15.9236,1213100.0],["2009-11-12",15.9368,15.9499,15.5814,15.6078,1630400.0],["2009-11-13",15.6209,15.7986,15.4038,15.6275,1620200.0],["2009-11-16",15.6867,15.9828,15.6867,15.9433,850600.0],["2009-11-17",15.9565,15.9565,15.7657,15.9367,1027100.0],["2009-11-18",15.9565,15.9828,15.6209,15.7723,1224100.0],["2009-11-19",15.6341,15.6341,15.2524,15.3577,939700.0],["2009-11-20",15.2459,15.3906,15.1472,15.2853,711400.0],["2009-11-23",15.5499,15.7616,15.4705,15.5367,909500.0],["2009-11-24",15.5896,15.6028,15.1266,15.1927,1352000.0],["2009-11-25",15.2126,15.2853,14.9612,15.0406,1617700.0],["2009-11-27",14.5512,14.9017,14.5512,14.6768,460800.0],["2009-11-30",14.6702,14.8025,14.4916,14.7694,1585600.0],["2009-12-01",14.8819,15.1993,14.8819,15.0472,2148200.0],["2009-12-02",15.0141,15.2126,15.0009,15.1266,1544500.0],["2009-12-03",15.153,15.5896,15.1464,15.3316,2988900.0],["2009-12-04",15.874,17.091,15.7814,17.0249,5186300.0],["2009-12-07",16.9719,17.1174,16.5883,16.9389,2197000.0],["2009-12-08",16.8727,16.8727,16.456,16.7404,1437700.0],["2009-12-09",16.7404,16.7404,16.3701,16.6346,1045400.0],["2009-12-10",16.7934,17.0778,16.7801,16.9719,1753300.0],["2009-12-11",17.1108,17.1968,16.9455,17.1108,1034700.0],["2009-12-14",17.1836,17.6201,17.1042,17.6003,1595300.0],["2009-12-15",17.6135,17.9442,17.4151,17.5738,1557200.0],["2009-12-16",17.7392,17.8582,17.6003,17.6532,1395000.0],["2009-12-17",17.4415,17.6664,17.263,17.2696,972200.0],["2009-12-18",17.4415,17.4878,17.1175,17.2762,2140100.0],["2009-12-21",17.554,17.8119,17.4614,17.64,1556200.0],["2009-12-22",17.6466,18.0368,17.6466,17.8648,1151600.0],["2009-12-23",17.9575,18.1228,17.8053,17.931,670200.0],["2009-12-24",17.9839,18.0765,17.8582,17.9244,177700.0],["2009-12-28",17.9575,18.0302,17.8979,17.9707,560100.0],["2009-12-29",17.9773,18.1162,17.9707,18.0302,710800.0],["2009-12-30",17.9442,18.0831,17.9045,18.0236,412700.0],["2009-12-31",18.0434,18.0963,17.6797,17.6797,643100.0],["2010-01-04",17.7392,18.1493,17.2233,17.9376,1018900.0],["2010-01-05",17.8913,18.1956,17.8649,18.1625,1664400.0],["2010-01-06",18.9496,19.5912,18.6784,18.9959,3041600.0],["2010-01-07",18.9033,19.3332,18.8305,19.3332,2209300.0],["2010-01-08",18.9231,19.3597,18.8702,19.32,1517000.0],["2010-01-11",19.3001,19.5845,19.2935,19.4126,1648400.0],["2010-01-12",19.2671,19.4853,18.5726,18.7247,1827400.0],["2010-01-13",18.7181,18.8437,18.6255,18.7974,1287400.0],["2010-01-14",18.771,19.1348,18.6916,19.062,1192300.0],["2010-01-15",19.0686,19.2472,18.7974,18.89,1826400.0],["2010-01-19",18.8437,19.1414,18.8173,19.1149,917100.0],["2010-01-20",18.9231,18.9231,18.4403,18.599,964500.0],["2010-01-21",18.5593,18.7181,17.845,18.0633,1951300.0],["2010-01-22",17.9112,18.0897,17.5606,17.6003,1197500.0],["2010-01-25",17.8715,17.8715,17.21,17.4349,1437400.0],["2010-01-26",17.3291,17.5738,17.2431,17.4746,1035900.0],["2010-01-27",17.4085,17.8252,17.2828,17.7855,1698600.0],["2010-01-28",17.8252,17.8913,17.4878,17.7524,1781900.0],["2010-01-29",18.1426,18.3808,17.7326,17.8053,3029800.0],["2010-02-01",17.8119,17.8847,17.4349,17.7722,1853400.0],["2010-02-02",17.845,18.1162,17.7524,18.0699,2305200.0],["2010-02-03",17.9971,18.1294,17.7987,17.8847,1410000.0],["2010-02-04",17.7458,17.7458,17.263,17.4085,2042500.0],["2010-02-05",17.3688,17.5209,17.1042,17.4614,2684000.0],["2010-02-08",17.4217,17.5011,17.1042,17.4415,2332800.0],["2010-02-09",17.64,17.7987,17.4482,17.6069,2084700.0],["2010-02-10",17.5937,17.8053,17.2365,17.726,2345100.0],["2010-02-11",17.64,18.0434,17.4283,18.0037,1227200.0],["2010-02-12",17.8913,18.0567,17.6797,17.9111,1311700.0],["2010-02-16",18.0368,18.513,17.9707,18.4667,1599900.0],["2010-02-17",18.5527,18.6784,18.4403,18.6387,1297400.0],["2010-02-18",18.5726,18.7578,18.5395,18.7247,895800.0],["2010-02-19",18.5527,19.1017,18.5527,18.9231,1459600.0],["2010-02-22",18.943,18.976,18.5461,18.599,1257100.0],["2010-02-23",18.6057,18.6057,18.0541,18.1405,2128800.0],["2010-02-24",18.2402,18.413,18.1737,18.393,1734800.0],["2010-02-25",18.1206,18.4528,17.9478,18.4063,1325300.0],["2010-02-26",18.5259,18.5791,18.3066,18.5392,1656700.0],["2010-03-01",18.6057,19.1904,18.5259,19.1505,1942500.0],["2010-03-02",19.1306,19.2835,19.0243,19.1107,1563100.0],["2010-03-03",19.1373,19.3499,19.104,19.1173,811500.0],["2010-03-04",19.124,19.2768,19.0974,19.124,745600.0],["2010-03-05",19.2967,19.9679,19.2967,19.8815,2840400.0],["2010-03-08",19.8748,19.9812,19.7021,19.7021,1632100.0],["2010-03-09",19.6622,19.9014,19.6356,19.8416,1256700.0],["2010-03-10",19.8881,20.2004,19.8084,20.0543,1192300.0],["2010-03-11",19.9546,20.1739,19.835,20.1473,1184700.0],["2010-03-12",20.1805,20.1805,19.8549,20.0343,1095900.0],["2010-03-15",19.9679,20.1406,19.8815,20.134,797800.0],["2010-03-16",20.1672,20.5726,20.0808,20.4862,1090200.0],["2010-03-17",20.5925,21.1041,20.546,20.8649,1593300.0],["2010-03-18",20.938,21.051,20.7785,20.8649,779900.0],["2010-03-19",20.7055,21.0643,20.5792,20.7055,1687400.0],["2010-03-22",20.5858,20.9247,20.4862,20.8716,991100.0],["2010-03-23",20.8184,20.9845,20.6922,20.9845,859400.0],["2010-03-24",20.9513,20.9513,20.3998,20.5061,952600.0],["2010-03-25",20.7121,20.8184,20.4264,20.433,1084900.0],["2010-03-26",20.4795,20.7918,20.4729,20.5393,899900.0],["2010-03-29",20.6191,20.8118,20.5061,20.6988,884300.0],["2010-03-30",20.6922,20.7719,20.4463,20.6124,708700.0],["2010-03-31",20.5393,20.5393,20.1739,20.2204,1348500.0],["2010-04-01",20.3001,20.5393,20.1207,20.2669,823600.0],["2010-04-05",20.4197,20.7852,20.2071,20.7187,1177600.0],["2010-04-06",20.6656,21.0111,20.6257,20.9447,726100.0],["2010-04-07",20.8317,20.8583,20.5327,20.6124,1678300.0],["2010-04-08",20.5061,20.5393,20.2868,20.5128,1237000.0],["2010-04-09",20.5858,20.7121,20.4397,20.6722,1147400.0],["2010-04-12",20.7387,20.7453,20.4397,20.6789,1198600.0],["2010-04-13",20.6124,20.7918,20.5194,20.7121,1053700.0],["2010-04-14",20.6789,20.7918,20.5858,20.7918,1242400.0],["2010-04-15",20.6324,20.9646,20.6324,20.7918,1362700.0],["2010-04-16",20.6789,20.7254,20.2868,20.3732,1287000.0],["2010-04-19",20.3134,20.4131,19.9812,20.2802,1011600.0],["2010-04-20",20.4596,20.5659,20.2669,20.3998,772400.0],["2010-04-21",20.3931,20.9912,20.3931,20.6257,1915400.0],["2010-04-22",20.5061,21.2437,20.4064,21.2105,2617000.0],["2010-04-23",21.2636,21.3832,21.0576,21.3699,1697700.0],["2010-04-26",21.3766,21.4165,21.164,21.1905,1506900.0],["2010-04-27",21.1374,21.4297,20.7785,20.8649,2638500.0],["2010-04-28",18.7917,18.8781,18.1206,18.7386,8435000.0],["2010-04-29",19.2369,19.5958,18.3465,18.5459,3910600.0],["2010-04-30",18.5259,18.7053,17.9146,18.1937,3330700.0],["2010-05-03",18.3797,18.6854,18.2801,18.599,2255900.0],["2010-05-04",18.2734,18.2934,17.8083,17.9877,2817800.0],["2010-05-05",17.9013,18.2934,17.7884,17.9279,2744300.0],["2010-05-06",17.8548,18.187,16.6189,17.5358,2676100.0],["2010-05-07",17.5026,17.7751,16.9312,16.9843,3560600.0],["2010-05-10",17.702,18.1605,17.5956,18.1405,2843800.0],["2010-05-11",18.0276,18.393,17.8149,18.1073,2132700.0],["2010-05-12",18.2535,18.5193,18.1738,18.3864,1674700.0],["2010-05-13",18.2668,18.4994,18.1472,18.2535,1755800.0],["2010-05-14",18.1472,18.187,17.4893,17.6554,2130800.0],["2010-05-17",17.6887,18.0541,17.3365,18.0076,2128700.0],["2010-05-18",18.2136,18.3465,17.7817,17.8349,1754400.0],["2010-05-19",17.7086,17.9744,17.3764,17.6156,1268600.0],["2010-05-20",17.0375,17.2501,16.4992,16.4992,1815300.0],["2010-05-21",16.1118,16.9268,16.0784,16.86,3110900.0],["2010-05-24",16.7464,17.3075,16.7264,16.9935,1982900.0],["2010-05-25",16.4792,16.6262,16.1586,16.5861,2877900.0],["2010-05-26",16.6796,17.1672,16.5994,16.6729,1593600.0],["2010-05-27",17.047,17.1071,16.7932,17.1071,1475800.0],["2010-05-28",17.0269,17.1004,16.8332,16.8933,1856900.0],["2010-06-01",16.713,16.8065,16.4191,16.4992,1712700.0],["2010-06-02",16.5594,16.7197,16.4391,16.7197,2154100.0],["2010-06-03",16.7664,16.9468,16.6128,16.86,2307700.0],["2010-06-04",16.3523,16.6328,15.7311,15.7711,2793600.0],["2010-06-07",15.9047,15.9047,15.2368,15.2702,1991000.0],["2010-06-08",15.5173,15.6309,15.0364,15.3503,3191100.0],["2010-06-09",15.4639,15.6643,15.2768,15.3436,2556800.0],["2010-06-10",15.6643,16.1719,15.5908,16.1719,2143400.0],["2010-06-11",15.9515,16.192,15.9181,16.1252,1440200.0],["2010-06-14",16.2321,16.3656,15.9515,15.9649,1351500.0],["2010-06-15",16.1452,16.4057,15.9248,16.3723,1803300.0],["2010-06-16",16.2521,16.4592,16.1452,16.3055,2258400.0],["2010-06-17",16.3122,16.4324,16.025,16.3723,1578200.0],["2010-06-18",16.4191,16.5326,16.2788,16.5126,1799200.0],["2010-06-21",17.0737,17.1672,16.6529,16.7264,3263500.0],["2010-06-22",16.7397,16.9735,16.4391,16.4725,2390600.0],["2010-06-23",16.5393,16.7664,16.0918,16.6796,2451800.0],["2010-06-24",16.6596,16.9602,16.3456,16.6863,2423500.0],["2010-06-25",16.7598,16.9735,16.5928,16.8332,2672400.0],["2010-06-28",16.8332,16.8934,16.5928,16.6262,2634900.0],["2010-06-29",16.3055,16.3122,15.7845,15.8847,3051100.0],["2010-06-30",15.858,16.1986,15.6643,15.7311,3452100.0],["2010-07-01",15.7177,15.878,15.4772,15.6977,2270500.0],["2010-07-02",15.7377,15.7845,15.4772,15.5774,1095200.0],["2010-07-06",15.8446,16.1185,15.5574,15.6776,2178900.0],["2010-07-07",15.691,16.4324,15.6843,16.4324,1552700.0],["2010-07-08",16.566,16.7464,16.3656,16.5326,1402600.0],["2010-07-09",16.5594,16.9936,16.5059,16.9535,1558400.0],["2010-07-12",16.8533,17.0403,16.6796,16.6996,1285400.0],["2010-07-13",16.9468,17.3476,16.9267,17.2541,1311800.0],["2010-07-14",17.1672,17.214,16.7531,16.8466,2163900.0],["2010-07-15",16.8666,16.8666,16.4792,16.6729,1332500.0],["2010-07-16",16.566,16.5994,16.0116,16.0584,1360300.0],["2010-07-19",16.1118,16.2788,15.9114,16.0784,1284600.0],["2010-07-20",15.8179,16.4458,15.7845,16.4324,1030200.0],["2010-07-21",16.7998,17.1004,16.0717,16.2254,1618800.0],["2010-07-22",16.3924,17.1939,16.3656,17.1472,2104400.0],["2010-07-23",17.1472,17.5947,17.0136,17.381,1785500.0],["2010-07-26",17.3743,17.6081,17.2808,17.6081,978900.0],["2010-07-27",17.6682,17.6949,17.401,17.4478,1165100.0],["2010-07-28",17.4611,17.4945,17.0136,17.1138,1009200.0],["2010-07-29",17.2273,17.3543,16.7397,16.8132,1342500.0],["2010-07-30",16.546,16.8934,16.4926,16.8199,1117200.0],["2010-08-02",17.1338,17.3142,16.8934,17.2741,1314300.0],["2010-08-03",17.2541,17.3877,17.1138,17.1739,1428400.0],["2010-08-04",17.2875,17.7016,17.214,17.6348,1855500.0],["2010-08-05",17.4611,17.5413,17.2875,17.3543,958200.0],["2010-08-06",17.1138,17.1205,16.6328,16.9134,1244800.0],["2010-08-09",17.2407,17.2808,17.0403,17.1672,774800.0],["2010-08-10",16.9535,17.0203,16.6061,16.7664,876200.0],["2010-08-11",16.3656,16.3656,15.7778,15.8313,1531700.0],["2010-08-12",15.4973,15.9715,15.4705,15.8914,1588300.0],["2010-08-13",15.7578,16.0383,15.6843,15.8446,1464800.0],["2010-08-16",15.7177,15.8847,15.5707,15.7845,642000.0],["2010-08-17",15.9515,16.1853,15.8379,16.0517,777000.0],["2010-08-18",15.9983,16.1118,15.8246,16.0317,823900.0],["2010-08-19",15.9114,15.9114,15.3703,15.4839,1092400.0],["2010-08-20",15.3236,15.4705,14.9963,15.2434,1490200.0],["2010-08-23",15.1225,15.2905,14.6925,14.7732,1867800.0],["2010-08-24",14.5112,14.6186,14.2156,14.491,2863600.0],["2010-08-25",14.3096,14.8471,14.2626,14.7799,1543800.0],["2010-08-26",14.8807,15.0217,14.6657,14.6993,1630100.0],["2010-08-27",14.8403,15.0352,14.5582,15.015,1084000.0],["2010-08-30",14.9478,15.015,14.5851,14.6119,777500.0],["2010-08-31",14.5313,14.753,14.3029,14.4977,1437200.0],["2010-09-01",14.7732,15.2569,14.6657,15.2031,1142200.0],["2010-09-02",15.1964,15.5054,15.1292,15.445,833400.0],["2010-09-03",15.7271,16.2915,15.7204,16.1437,1673100.0],["2010-09-07",15.9824,16.0496,15.6465,15.6734,1044700.0],["2010-09-08",15.6868,15.9488,15.6734,15.7473,976200.0],["2010-09-09",16.0294,16.1168,15.9152,16.0294,1025600.0],["2010-09-10",16.0429,16.1504,15.8481,15.9018,625600.0],["2010-09-13",16.1168,16.3452,16.0294,16.2511,796600.0],["2010-09-14",16.231,16.2915,16.0496,16.1369,786200.0],["2010-09-15",16.0765,16.1772,15.922,16.1504,787100.0],["2010-09-16",16.1101,16.1437,15.9757,16.0765,812900.0],["2010-09-17",16.184,16.6542,16.1101,16.4863,1825800.0],["2010-09-20",16.5535,16.9028,16.4594,16.8491,1310700.0],["2010-09-21",16.8222,16.9297,16.708,16.7886,1105500.0],["2010-09-22",16.7147,16.9565,16.4124,16.6139,1002800.0],["2010-09-23",16.4191,16.8222,16.2713,16.4325,1026300.0],["2010-09-24",16.7013,16.9498,16.6341,16.9498,686400.0],["2010-09-27",16.9498,16.9498,16.6542,16.7214,623700.0],["2010-09-28",16.8088,17.0708,16.5064,17.0237,665800.0],["2010-09-29",16.923,17.1111,16.8491,17.0573,686600.0],["2010-09-30",17.1715,17.803,17.1715,17.4671,2057900.0],["2010-10-01",17.6149,17.6888,17.3932,17.5142,1348800.0],["2010-10-04",17.4873,17.5679,16.8289,17.0506,1180800.0],["2010-10-05",17.2589,17.7359,17.1917,17.709,1144700.0],["2010-10-06",17.6888,17.6955,17.4806,17.6015,972200.0],["2010-10-07",17.7023,17.7426,17.447,17.5209,778600.0],["2010-10-08",17.5746,17.8702,17.447,17.8232,1157300.0],["2010-10-11",17.8165,17.971,17.7896,17.8635,816900.0],["2010-10-12",17.8097,18.0919,17.5948,18.018,1019400.0],["2010-10-13",18.1389,18.3741,18.0113,18.2867,1019700.0],["2010-10-14",18.3338,18.3338,17.9844,18.1322,1234700.0],["2010-10-15",18.2733,18.2733,17.7493,17.9844,1383300.0],["2010-10-18",18.018,18.2531,17.9979,18.2061,1041700.0],["2010-10-19",17.8635,18.0382,17.5679,17.8299,1644600.0],["2010-10-20",17.9575,18.4547,17.9575,18.2397,2302900.0],["2010-10-21",18.4211,18.7436,18.0046,18.2061,2249200.0],["2010-10-22",18.3136,18.4883,18.2666,18.3808,1362600.0],["2010-10-25",18.5555,18.7301,18.3942,18.4345,866000.0],["2010-10-26",18.2263,18.5152,18.0785,18.4077,1210100.0],["2010-10-27",18.3002,18.4211,18.0247,18.28,974100.0],["2010-10-28",18.4345,18.5286,18.1524,18.3136,722000.0],["2010-10-29",18.2599,18.4345,18.1524,18.2128,755400.0],["2010-11-01",18.4278,18.7369,18.2531,18.3472,2116100.0],["2010-11-02",18.5756,18.6361,18.4278,18.542,1593900.0],["2010-11-03",18.5823,18.7368,18.4345,18.71,2106200.0],["2010-11-04",18.9989,19.0459,18.7369,19.0392,2195700.0],["2010-11-05",18.925,19.1332,18.9115,19.0862,1983000.0],["2010-11-08",18.9787,19.066,18.7436,18.8846,680100.0],["2010-11-09",18.9115,18.9518,18.4749,18.5555,706100.0],["2010-11-10",18.5219,18.6966,18.4144,18.6697,745500.0],["2010-11-11",18.4413,18.7503,18.3808,18.6831,775100.0],["2010-11-12",18.5488,18.6361,18.3136,18.5555,897000.0],["2010-11-15",18.6831,18.7301,18.5219,18.5286,906100.0],["2010-11-16",18.3674,18.4278,17.9038,18.1389,1226600.0],["2010-11-17",18.1457,18.2061,18.0583,18.1322,899900.0],["2010-11-18",18.327,18.663,18.327,18.5017,1199400.0],["2010-11-19",18.4077,18.5017,18.1322,18.2464,1706800.0],["2010-11-22",18.1722,18.5502,18.1722,18.4624,753100.0],["2010-11-23",18.2127,18.3679,18.0102,18.3072,880000.0],["2010-11-24",18.4894,19.0025,18.4759,18.989,803900.0],["2010-11-26",18.7595,18.9417,18.6717,18.8,260200.0],["2010-11-29",18.6447,18.9215,18.3949,18.8945,925700.0],["2010-11-30",18.6582,18.7865,18.5165,18.7122,946800.0],["2010-12-01",19.0565,19.4615,18.962,19.4548,1182700.0],["2010-12-02",19.4953,20.3256,19.4683,20.1433,2590700.0],["2010-12-03",20.015,20.1298,19.7383,20.0893,1119500.0],["2010-12-06",19.988,20.2446,19.988,20.0015,1296600.0],["2010-12-07",20.2581,20.2851,20.0353,20.0691,1524000.0],["2010-12-08",20.096,20.2716,20.0285,20.1838,703800.0],["2010-12-09",20.3863,20.5146,20.2851,20.3661,897500.0],["2010-12-10",20.4403,20.4673,20.2378,20.3863,881100.0],["2010-12-13",20.4673,20.5348,20.3526,20.3593,714800.0],["2010-12-14",20.3931,20.7238,20.3931,20.6361,951900.0],["2010-12-15",20.6023,20.8183,20.3863,20.4538,1034500.0],["2010-12-16",20.4403,20.4673,20.1096,20.3931,1730600.0],["2010-12-17",20.4336,20.6023,20.2986,20.5348,1407100.0],["2010-12-20",20.5686,20.6428,20.3728,20.4741,898200.0],["2010-12-21",20.6091,20.8116,20.5213,20.8048,2044900.0],["2010-12-22",20.7846,20.8791,20.6833,20.8386,616700.0],["2010-12-23",20.7643,20.9264,20.7643,20.8589,523400.0],["2010-12-27",20.8048,20.8791,20.7373,20.8453,340300.0],["2010-12-28",20.9196,20.9399,20.7576,20.9129,737500.0],["2010-12-29",20.9129,20.9534,20.7103,20.8453,592800.0],["2010-12-30",20.8453,20.9129,20.8251,20.8589,618900.0],["2010-12-31",20.8183,20.8589,20.6158,20.6563,467000.0],["2011-01-03",20.8589,21.0344,20.7576,20.8994,858500.0],["2011-01-04",20.8926,20.8926,20.3931,20.5551,975100.0],["2011-01-05",20.5078,21.3516,20.4606,21.3246,1637900.0],["2011-01-06",21.3651,21.5204,21.2166,21.4461,1436300.0],["2011-01-07",21.4529,21.6014,21.3449,21.4191,1484700.0],["2011-01-10",21.2909,21.6621,21.0749,21.5879,1088300.0],["2011-01-11",21.6487,21.9794,21.6284,21.8512,1365300.0],["2011-01-12",22.0672,22.3574,21.9322,22.2562,1387600.0],["2011-01-13",22.1887,22.3237,22.1482,22.1954,1035000.0],["2011-01-14",22.1752,22.3372,22.1212,22.3102,904400.0],["2011-01-18",22.2832,22.857,22.2832,22.8502,1222200.0],["2011-01-19",22.9987,23.0392,22.2089,22.2899,2537100.0],["2011-01-20",22.2427,22.452,21.9457,22.1549,1774000.0],["2011-01-21",22.3844,22.4587,21.8849,22.1819,1283000.0],["2011-01-24",22.1414,22.5262,21.9389,22.4992,1221600.0],["2011-01-25",22.3844,22.8502,22.3844,22.8367,1215400.0],["2011-01-26",22.884,23.127,22.5532,22.7422,1657800.0],["2011-01-27",21.9524,21.9524,20.9534,21.3044,4851200.0],["2011-01-28",21.3584,21.3584,20.6496,20.7711,2536300.0],["2011-01-31",20.8183,21.1829,20.7036,21.1694,1826200.0],["2011-02-01",21.3111,21.5406,21.2099,21.4596,1370200.0],["2011-02-02",21.3246,21.5879,21.1491,21.4799,1109200.0],["2011-02-03",21.5744,22.1752,21.5744,22.1144,2565900.0],["2011-02-04",22.1549,22.7017,21.7432,22.6882,1554900.0],["2011-02-07",22.6815,23.0595,22.5937,22.6072,1557200.0],["2011-02-08",22.6545,22.6747,22.4655,22.6612,1134800.0],["2011-02-09",22.5802,22.668,22.3979,22.56,1162000.0],["2011-02-10",22.3574,22.6005,22.3102,22.4385,1460100.0],["2011-02-11",22.4115,22.5195,22.3642,22.4452,1253100.0],["2011-02-14",22.4182,22.4182,22.0874,22.1617,1269000.0],["2011-02-15",22.0604,22.1077,21.7027,21.9389,982800.0],["2011-02-16",21.9794,22.1212,21.8714,22.0064,793200.0],["2011-02-17",21.9322,22.0402,21.8242,21.9457,836800.0],["2011-02-18",21.8917,22.0807,21.8917,22.0132,1437300.0],["2011-02-22",21.7432,21.9862,21.5879,21.6014,1437400.0],["2011-02-23",21.6624,21.8184,21.0183,21.1404,1354600.0],["2011-02-24",21.1539,21.4116,21.0658,21.3302,1736000.0],["2011-02-25",21.4522,21.6353,21.3031,21.615,1221100.0],["2011-02-28",21.7845,21.9065,21.5743,21.6285,1156200.0],["2011-03-01",21.7234,21.859,21.1471,21.2488,795600.0],["2011-03-02",21.2014,21.4726,21.1675,21.398,654600.0],["2011-03-03",21.6556,22.5709,21.6556,22.4896,1517400.0],["2011-03-04",22.5032,22.5099,22.0014,22.2387,1440700.0],["2011-03-07",22.2794,22.4828,21.6624,21.7641,1134900.0],["2011-03-08",21.8116,22.354,21.6217,22.2184,987100.0],["2011-03-09",21.6828,21.7641,21.2149,21.2285,2408100.0],["2011-03-10",20.903,20.9437,20.3403,20.4691,2241800.0],["2011-03-11",20.4081,20.9302,20.4081,20.8149,1434600.0],["2011-03-14",20.5776,20.7878,20.3132,20.4759,1302500.0],["2011-03-15",19.7911,20.5912,19.7233,20.4149,1442700.0],["2011-03-16",20.32,20.4217,20.0623,20.2454,1733100.0],["2011-03-17",20.564,20.5979,20.0013,20.0759,1310500.0],["2011-03-18",20.4149,20.4352,20.0759,20.1572,1230000.0],["2011-03-21",20.3606,20.7539,20.32,20.5505,803900.0],["2011-03-22",20.5437,20.5708,19.981,20.1166,1578700.0],["2011-03-23",20.0691,20.0962,19.7979,19.981,1610600.0],["2011-03-24",20.103,20.1437,19.8114,19.9471,2022200.0],["2011-03-25",20.0488,20.2047,19.9674,20.1572,1955000.0],["2011-03-28",20.1844,20.2047,19.8047,19.8928,1117600.0],["2011-03-29",19.886,20.1369,19.764,20.1098,1141900.0],["2011-03-30",20.2115,20.503,20.1233,20.4284,2067700.0],["2011-03-31",20.3674,20.8488,20.3267,20.7471,2213900.0],["2011-04-01",20.9437,21.2963,20.9437,21.0658,1554000.0],["2011-04-04",21.0929,21.1336,20.8759,21.0183,740300.0],["2011-04-05",20.9505,21.3641,20.9098,21.2624,914300.0],["2011-04-06",21.3302,21.5811,21.1675,21.2488,952700.0],["2011-04-07",21.2488,21.4522,21.0115,21.0454,1221900.0],["2011-04-08",21.2149,21.2692,20.5301,20.5912,727600.0],["2011-04-11",20.6657,20.72,20.3132,20.4013,960500.0],["2011-04-12",20.2657,20.4759,20.2115,20.2996,1027800.0],["2011-04-13",20.442,20.5301,20.1369,20.3471,981200.0],["2011-04-14",20.1572,20.4013,20.0488,20.3742,1028900.0],["2011-04-15",20.5302,20.72,20.3403,20.3946,1646300.0],["2011-04-18",20.0827,20.1505,19.6962,19.8114,1642400.0],["2011-04-19",19.8453,20.0962,19.8453,20.0894,1423100.0],["2011-04-20",20.4149,20.5234,20.2996,20.4895,1712400.0],["2011-04-21",20.7539,20.8895,20.5505,20.781,1905900.0],["2011-04-25",21.0387,21.5472,20.8827,21.0183,3711200.0],["2011-04-26",21.1268,21.2014,20.7878,20.9505,1500000.0],["2011-04-27",20.9369,20.9369,20.5098,20.7335,1476100.0],["2011-04-28",20.7132,20.7335,20.3335,20.4623,1990600.0],["2011-04-29",20.4962,20.6997,20.4556,20.564,1232900.0],["2011-05-02",20.6929,20.7539,20.3878,20.4217,845200.0],["2011-05-03",20.4081,20.4488,20.0555,20.2996,1026400.0],["2011-05-04",20.3064,20.3267,19.8047,19.9335,880200.0],["2011-05-05",19.7979,20.0149,19.5335,19.6419,1912400.0],["2011-05-06",19.9403,20.0962,19.4318,19.5538,1770800.0],["2011-05-09",19.5064,19.6284,19.3369,19.5267,1765000.0],["2011-05-10",19.6352,19.7504,19.5674,19.6826,1365700.0],["2011-05-11",19.6623,19.7572,19.425,19.5606,1815000.0],["2011-05-12",19.5199,19.7504,19.3572,19.6758,1162300.0],["2011-05-13",19.6013,19.764,19.208,19.2487,1319200.0],["2011-05-16",19.0995,19.208,18.6927,18.6995,1953800.0],["2011-05-17",18.6114,18.8216,18.5097,18.6182,2721700.0],["2011-05-18",18.6792,19.1606,18.6656,19.1267,2348500.0],["2011-05-19",19.2351,19.3233,18.7741,18.8894,1769700.0],["2011-05-20",18.869,18.869,18.4622,18.7266,1458700.0],["2011-05-23",18.4541,18.6926,18.3723,18.4949,1332900.0],["2011-05-24",18.5358,18.6312,18.4404,18.5358,1556400.0],["2011-05-25",18.4336,18.7334,18.3109,18.6449,1435500.0],["2011-05-26",18.5495,18.9447,18.4949,18.8902,1772700.0],["2011-05-27",18.9311,18.9788,18.7335,18.7743,1464200.0],["2011-05-31",18.9788,18.9992,18.5631,18.788,2827000.0],["2011-06-01",18.6653,18.6926,18.2087,18.2155,1743600.0],["2011-06-02",18.2837,18.4677,18.0111,18.0997,2403700.0],["2011-06-03",17.8203,18.3859,17.7385,18.1338,2885800.0],["2011-06-06",18.1065,18.2087,17.9157,17.9225,1534900.0],["2011-06-07",18.0315,18.3246,17.9838,18.2155,2400600.0],["2011-06-08",18.1338,18.1542,17.7998,17.8612,1583200.0],["2011-06-09",17.8952,18.0384,17.7998,17.8407,981400.0],["2011-06-10",17.7453,17.7998,17.3773,17.5204,1401400.0],["2011-06-13",17.609,17.684,17.3365,17.391,967900.0],["2011-06-14",17.5409,17.8952,17.5341,17.793,873500.0],["2011-06-15",17.6022,17.6772,17.3569,17.3705,1415600.0],["2011-06-16",17.4114,17.6635,17.3773,17.5204,1464000.0],["2011-06-17",17.6908,17.793,17.5613,17.6363,1419100.0],["2011-06-20",17.6295,18.1338,17.6158,17.9634,1452200.0],["2011-06-21",18.0588,18.3791,17.9157,18.2837,1213300.0],["2011-06-22",18.1951,18.2224,18.0111,18.052,1465800.0],["2011-06-23",17.793,18.1133,17.6022,18.0997,1357000.0],["2011-06-24",18.0929,18.1338,17.6227,17.7181,1266900.0],["2011-06-27",17.759,17.9157,17.6227,17.8816,1407900.0],["2011-06-28",17.977,18.0861,17.8748,18.0792,1541400.0],["2011-06-29",18.1883,18.2428,17.8816,17.9907,2335600.0],["2011-06-30",18.0656,18.4472,18.0043,18.42,1745500.0],["2011-07-01",18.4336,18.9038,18.3927,18.7675,1487600.0],["2011-07-05",18.7471,18.7471,18.3723,18.3859,1371800.0],["2011-07-06",18.3995,18.5631,18.2769,18.5563,1313800.0],["2011-07-07",18.7743,19.0128,18.6244,18.9447,1992200.0],["2011-07-08",18.5972,18.6857,18.0247,18.1815,2393400.0],["2011-07-11",17.9021,18.1065,17.575,17.6704,1456600.0],["2011-07-12",17.5818,17.7658,17.5613,17.5954,1396800.0],["2011-07-13",17.7317,17.8748,17.5136,17.5818,940100.0],["2011-07-14",17.6295,17.6908,17.2274,17.2547,1439100.0],["2011-07-15",17.2956,17.3501,17.0911,17.2956,1163400.0],["2011-07-18",17.2206,17.2274,16.7163,16.948,1616800.0],["2011-07-19",17.0366,17.5613,16.9548,17.5136,1714000.0],["2011-07-20",17.5477,17.7181,17.4727,17.5954,2633200.0],["2011-07-21",19.7284,20.553,19.4149,20.2872,6679100.0],["2011-07-22",20.3349,20.3894,19.9328,20.001,1961800.0],["2011-07-25",19.742,19.9737,19.5171,19.817,1496600.0],["2011-07-26",19.7829,19.8374,19.1014,19.1219,2889800.0],["2011-07-27",19.0333,19.1014,18.4677,18.5154,2557900.0],["2011-07-28",18.5767,18.8016,18.4677,18.5086,1737000.0],["2011-07-29",18.2632,18.7266,18.1269,18.6585,2515400.0],["2011-08-01",18.788,18.8629,17.9838,18.3041,2869500.0],["2011-08-02",18.0724,18.2701,17.609,17.6227,1972000.0],["2011-08-03",17.575,17.6976,16.9139,17.4591,3134000.0],["2011-08-04",17.1593,17.2956,16.7777,16.8594,2755600.0],["2011-08-05",17.1661,17.3364,15.8645,16.4437,4426000.0],["2011-08-08",16.0144,16.1507,14.8627,15.1081,4786100.0],["2011-08-09",15.4488,16.0417,14.9786,16.0008,5268100.0],["2011-08-10",15.5783,15.5851,14.8695,14.9172,4389900.0],["2011-08-11",15.0399,16.0689,14.8559,15.7282,3352500.0],["2011-08-12",15.8781,15.9871,15.3943,15.7077,2385600.0],["2011-08-15",15.8509,16.103,15.7623,15.9394,1842700.0],["2011-08-16",15.7214,15.9122,15.5306,15.7009,2085600.0],["2011-08-17",15.8577,15.9872,15.367,15.4965,2307300.0],["2011-08-18",14.9445,14.9445,14.4062,14.6242,3449600.0],["2011-08-19",14.3448,14.8968,14.3244,14.5288,2015400.0],["2011-08-22",14.9104,15.2852,14.8627,14.9581,2737200.0],["2011-08-23",14.8964,15.4108,14.7455,15.4108,1944600.0],["2011-08-24",15.3285,15.6234,15.1502,15.5823,1483100.0],["2011-08-25",15.644,15.8292,15.1707,15.2188,1199800.0],["2011-08-26",15.1159,15.5754,14.821,15.5274,1057900.0],["2011-08-29",15.3079,16.0966,15.3079,16.0692,1537000.0],["2011-08-30",16.0761,16.5493,15.9389,16.4121,2187700.0],["2011-08-31",16.5356,16.7688,16.2612,16.4053,2067400.0],["2011-09-01",16.5356,16.7276,15.9457,16.0075,1438400.0],["2011-09-02",15.5822,15.6577,15.2942,15.4176,1324900.0],["2011-09-06",14.9101,15.2188,14.7181,15.1502,1918900.0],["2011-09-07",15.4314,15.7126,15.3628,15.596,1789300.0],["2011-09-08",15.4382,15.5823,15.1022,15.1433,1274200.0],["2011-09-09",14.9101,14.9101,14.3615,14.5055,1930100.0],["2011-09-12",14.2723,14.4369,13.9088,14.3066,1899000.0],["2011-09-13",14.3752,14.7455,14.2929,14.6701,1500800.0],["2011-09-14",14.8004,15.2188,14.5123,14.9856,1661200.0],["2011-09-15",15.1639,15.5342,14.917,15.4314,2209600.0],["2011-09-16",15.4931,15.6783,15.2736,15.5685,1767300.0],["2011-09-19",15.253,15.3285,14.9238,15.1982,1253900.0],["2011-09-20",15.3285,15.6714,15.0747,15.0885,1589300.0],["2011-09-21",15.061,15.157,14.334,14.3615,1696000.0],["2011-09-22",13.9019,14.0323,13.5522,13.7579,1868400.0],["2011-09-23",13.607,14.0185,13.5042,13.9637,1954000.0],["2011-09-26",14.1557,14.4026,13.7922,14.3683,1485600.0],["2011-09-27",14.8141,15.109,14.6084,14.7318,3017100.0],["2011-09-28",14.8278,14.8758,14.43,14.4438,2297700.0],["2011-09-29",14.7867,15.1502,14.6289,15.061,2354600.0],["2011-09-30",14.7867,14.8004,14.4095,14.5535,2423300.0],["2011-10-03",14.3889,14.6838,14.0254,14.1351,2128300.0],["2011-10-04",13.8951,15.0336,13.8196,15.0061,3000000.0],["2011-10-05",15.0747,15.5274,14.8553,15.4451,2595600.0],["2011-10-06",15.4039,15.7743,15.157,15.74,1698600.0],["2011-10-07",15.9389,16.1446,15.5274,15.8772,2858700.0],["2011-10-10",16.2201,16.4121,16.0898,16.4053,1663000.0],["2011-10-11",16.2475,16.4601,16.0829,16.2475,1640200.0],["2011-10-12",16.2818,16.7893,16.2818,16.5767,1383500.0],["2011-10-13",16.4533,16.8236,16.1789,16.6522,1846300.0],["2011-10-14",16.9128,17.6809,16.9128,17.6535,2107600.0],["2011-10-17",17.4752,17.5232,16.6796,16.7207,1572300.0],["2011-10-18",16.6659,17.242,16.3847,17.146,2138600.0],["2011-10-19",17.1117,17.1803,16.7482,16.8236,1442400.0],["2011-10-20",16.8853,16.9471,16.3984,16.7825,1583500.0],["2011-10-21",17.0431,17.6741,17.0431,17.3997,1615900.0],["2011-10-24",17.482,18.0307,17.3654,17.8798,1428500.0],["2011-10-25",17.8661,18.0307,17.2557,17.3311,2978100.0],["2011-10-26",18.7577,19.176,17.386,18.2296,3636000.0],["2011-10-27",18.5931,18.9634,18.4765,18.6822,3127400.0],["2011-10-28",18.5862,18.8606,18.5176,18.6822,1675300.0],["2011-10-31",18.4216,18.5039,18.113,18.1267,1489100.0],["2011-11-01",17.4272,18.1404,17.242,17.6466,2035000.0],["2011-11-02",18.0718,18.2913,17.7907,18.0718,1416800.0],["2011-11-03",18.3736,18.7028,17.9758,18.6274,2316400.0],["2011-11-04",18.3393,18.5794,18.1336,18.4422,1159700.0],["2011-11-07",18.3393,18.4285,17.9758,18.2022,1566800.0],["2011-11-08",18.2776,18.4491,17.9621,18.4216,1514800.0],["2011-11-09",17.8387,17.8592,17.4409,17.5369,1258100.0],["2011-11-10",17.873,18.1061,17.7495,18.0787,1560800.0],["2011-11-11",18.3462,18.5314,18.3256,18.4559,1111800.0],["2011-11-14",18.2982,18.3942,17.9758,18.1404,1225400.0],["2011-11-15",18.0924,18.4491,17.9415,18.401,1733000.0],["2011-11-16",18.2227,18.5657,18.0444,18.1953,2007600.0],["2011-11-17",18.1404,18.2159,17.6946,17.7769,1323300.0],["2011-11-18",17.9552,17.9964,17.53,17.53,1389000.0],["2011-11-21",17.2266,17.3163,16.9921,17.1852,958700.0],["2011-11-22",17.1645,17.2887,16.999,17.2128,1127300.0],["2011-11-23",16.9714,17.0335,16.5508,16.5646,1232900.0],["2011-11-25",16.5301,16.737,16.4197,16.4335,633300.0],["2011-11-28",16.9646,17.199,16.8404,17.1576,999400.0],["2011-11-29",17.268,17.2956,16.9783,17.0404,1114900.0],["2011-11-30",17.7162,18.3438,17.6404,18.2679,3057000.0],["2011-12-01",18.1576,18.4265,18.1162,18.199,1860000.0],["2011-12-02",18.4679,18.9024,18.4334,18.6265,2879400.0],["2011-12-05",19.0196,19.3782,18.8127,19.1989,1866800.0],["2011-12-06",19.261,19.2748,18.8058,18.9506,1049100.0],["2011-12-07",18.861,19.0127,18.461,18.8817,1781500.0],["2011-12-08",18.792,18.9989,18.6334,18.9024,2841200.0],["2011-12-09",18.9782,19.6058,18.8886,19.4127,1771900.0],["2011-12-12",19.1575,19.192,18.7851,19.0472,1518500.0],["2011-12-13",19.4196,19.8196,18.6886,18.7575,2029600.0],["2011-12-14",18.5093,18.6886,18.0679,18.2334,1827600.0],["2011-12-15",18.53,18.6403,18.2955,18.4196,1426300.0],["2011-12-16",18.5989,18.9644,18.5576,18.6955,1168500.0],["2011-12-19",18.8127,18.861,18.3438,18.3783,949500.0],["2011-12-20",18.4196,19.0265,18.4058,18.9851,1820200.0],["2011-12-21",18.8955,19.1024,18.5093,19.0817,1011900.0],["2011-12-22",19.1024,19.654,19.0817,19.5437,1670500.0],["2011-12-23",19.6678,19.7989,19.5782,19.6885,921800.0],["2011-12-27",19.6403,19.6954,19.4265,19.6403,743500.0],["2011-12-28",19.6472,19.6472,19.1162,19.1437,682900.0],["2011-12-29",19.2472,19.5713,19.2403,19.5437,658800.0],["2011-12-30",19.4954,19.7437,19.3506,19.6265,787500.0],["2012-01-03",20.0885,20.254,19.7575,19.7644,1519400.0],["2012-01-04",19.6954,19.6954,19.4058,19.6472,1104700.0],["2012-01-05",19.4816,19.8127,19.3368,19.6885,1365500.0],["2012-01-06",19.6816,19.7092,19.4334,19.6265,1037100.0],["2012-01-09",19.7575,19.7782,19.5851,19.7368,1037700.0],["2012-01-10",19.9437,20.0126,19.8265,19.9299,1044800.0],["2012-01-11",19.8333,19.8609,19.6678,19.8265,918800.0],["2012-01-12",19.923,19.9506,19.6403,19.9092,1261200.0],["2012-01-13",19.7575,19.792,19.4127,19.6058,934200.0],["2012-01-17",19.792,19.9851,19.7506,19.7989,936200.0],["2012-01-18",19.8265,20.2195,19.6747,20.2195,975100.0],["2012-01-19",20.2678,20.785,20.2402,20.6816,992700.0],["2012-01-20",20.6678,20.8954,20.6264,20.7436,891400.0],["2012-01-23",20.7298,20.9022,20.4057,20.5092,750800.0],["2012-01-24",20.3781,20.5023,20.2678,20.4885,1271200.0],["2012-01-25",20.4057,20.9298,20.3161,20.8678,1060500.0],["2012-01-26",20.7298,21.0402,20.4195,20.523,1861800.0],["2012-01-27",19.8678,19.8678,18.5644,19.1368,4461100.0],["2012-01-30",18.8886,19.2196,18.5989,19.1368,1963400.0],["2012-01-31",19.2472,19.4679,18.9437,19.0955,1666500.0],["2012-02-01",19.3161,19.9713,19.3161,19.5782,1895000.0],["2012-02-02",19.6471,19.7989,19.3713,19.3851,1240400.0],["2012-02-03",19.8196,20.6885,19.8058,20.4126,2891300.0],["2012-02-06",20.3368,20.5023,20.0264,20.3299,1364400.0],["2012-02-07",20.3437,20.5023,20.1851,20.3506,1409200.0],["2012-02-08",20.3506,20.5712,20.2471,20.3781,1168300.0],["2012-02-09",20.3023,20.5299,20.123,20.5092,974600.0],["2012-02-10",20.2954,20.3575,19.9851,20.0747,1237100.0],["2012-02-13",20.2333,20.4126,20.0471,20.2264,870200.0],["2012-02-14",20.1437,20.323,19.9989,20.2678,1083500.0],["2012-02-15",20.3299,20.4264,19.9713,20.0678,701300.0],["2012-02-16",20.1023,20.3161,20.0195,20.1988,914800.0],["2012-02-17",20.3437,20.4333,20.0954,20.1161,756800.0],["2012-02-21",20.1506,20.3988,20.1092,20.1782,775400.0],["2012-02-22",19.9979,20.2752,19.9979,20.199,1031000.0],["2012-02-23",20.1296,20.2267,20.0811,20.1435,833500.0],["2012-02-24",20.192,20.2336,19.9841,20.0118,768100.0],["2012-02-27",19.8732,20.1782,19.7553,20.0811,870100.0],["2012-02-28",20.1296,20.1712,19.6652,19.8593,977800.0],["2012-02-29",19.9286,20.1435,19.6652,19.7068,1579300.0],["2012-03-01",19.8108,20.1504,19.7553,19.9563,1261500.0],["2012-03-02",19.9217,19.9494,19.4226,19.5127,1279500.0],["2012-03-05",19.4365,19.6513,19.2701,19.5959,854700.0],["2012-03-06",19.3463,19.3879,19.1592,19.2562,847300.0],["2012-03-07",19.5543,19.7415,19.4365,19.6791,895300.0],["2012-03-08",19.9078,20.1504,19.8038,20.1158,844700.0],["2012-03-09",20.1643,20.4901,20.0187,20.3653,686500.0],["2012-03-12",20.4138,20.5594,20.3861,20.4485,1141700.0],["2012-03-13",20.6287,20.9684,20.5525,20.9406,1070900.0],["2012-03-14",20.8713,21.1347,20.8228,21.01,651200.0],["2012-03-15",21.003,21.3427,20.8991,21.3427,894200.0],["2012-03-16",21.3427,21.3427,20.9822,21.2664,789500.0],["2012-03-19",21.1763,21.4883,21.0723,21.4259,529400.0],["2012-03-20",21.2456,21.3219,21.0377,21.1902,747400.0],["2012-03-21",21.2456,21.3565,21.0862,21.1139,817000.0],["2012-03-22",20.9476,20.9822,20.7188,20.9198,837200.0],["2012-03-23",20.9753,21.107,20.6772,21.1001,742000.0],["2012-03-26",21.2803,21.4813,21.2803,21.4744,700000.0],["2012-03-27",21.4883,21.4883,21.1763,21.315,700000.0],["2012-03-28",21.3011,21.3427,20.8159,21.1417,715100.0],["2012-03-29",20.5455,20.9476,20.5247,20.8991,1251100.0],["2012-03-30",21.0446,21.1001,20.7812,21.003,846000.0],["2012-04-02",20.9545,21.3704,20.8713,21.3427,1227600.0],["2012-04-03",21.3219,21.3773,21.0723,21.2179,952500.0],["2012-04-04",20.9753,21.0169,20.6218,20.7812,880700.0],["2012-04-05",20.6426,20.7812,20.5525,20.6149,1263800.0],["2012-04-09",20.2128,20.2544,19.8385,20.1296,1543800.0],["2012-04-10",20.0326,20.0326,19.4781,19.6721,1752200.0],["2012-04-11",19.9841,20.1504,19.8662,19.9702,806200.0],["2012-04-12",19.9702,20.4901,19.894,20.4693,854200.0],["2012-04-13",20.3376,20.4485,20.1158,20.1643,779600.0],["2012-04-16",20.2752,20.296,19.9563,20.1712,667100.0],["2012-04-17",20.3792,20.8644,20.3307,20.7812,702900.0],["2012-04-18",20.6426,20.6911,20.5317,20.5525,666200.0],["2012-04-19",20.5802,20.5802,19.9217,19.9979,2208300.0],["2012-04-20",20.1158,20.4831,19.7553,20.0742,2574900.0],["2012-04-23",19.7761,19.8177,19.4087,19.7415,1738500.0],["2012-04-24",19.8177,20.0326,19.5266,19.991,2035900.0],["2012-04-25",21.7031,22.4032,21.1001,21.1347,4320900.0],["2012-04-26",21.1625,21.315,20.8436,21.0169,1700800.0],["2012-04-27",21.1625,21.2664,20.8436,21.2179,1230700.0],["2012-04-30",21.1417,21.1694,20.5247,20.6564,1445900.0],["2012-05-01",20.6564,20.9684,20.4693,20.7881,1639600.0],["2012-05-02",20.5941,21.0515,20.5178,21.0377,1953800.0],["2012-05-03",21.0446,21.0862,20.7604,20.8228,2062400.0],["2012-05-04",20.6426,20.7466,20.2267,20.497,2312600.0],["2012-05-07",20.4693,20.6356,20.3514,20.5109,1844500.0],["2012-05-08",20.3376,20.4831,20.1366,20.3584,1490900.0],["2012-05-09",20.0465,20.2198,19.7415,19.9009,2298400.0],["2012-05-10",20.095,20.199,19.7831,20.0257,2074700.0],["2012-05-11",19.8662,20.5039,19.8454,20.4,1577800.0],["2012-05-14",20.095,20.393,19.9009,20.2197,1069800.0],["2012-05-15",20.2059,20.3237,19.8662,20.088,1564700.0],["2012-05-16",20.1435,20.2891,19.9217,19.9286,1209400.0],["2012-05-17",19.9425,20.0118,19.5196,19.5543,1410400.0],["2012-05-18",19.5474,19.6583,19.3671,19.4781,1921300.0],["2012-05-21",19.5612,19.991,19.3602,19.9633,778100.0],["2012-05-22",20.0187,20.2059,19.8662,19.9771,924700.0],["2012-05-23",19.7472,20.1095,19.3849,20.0189,1284400.0],["2012-05-24",20.1095,20.2071,19.7124,20.0189,884800.0],["2012-05-25",20.0398,20.1862,19.8169,19.8935,667400.0],["2012-05-29",20.0886,20.3464,19.9771,20.3464,914800.0],["2012-05-30",20.0886,20.1235,19.7193,19.7681,1107900.0],["2012-05-31",19.7333,19.9841,19.3709,19.8029,1271200.0],["2012-06-01",19.2943,19.3221,18.4999,18.5348,2576100.0],["2012-06-04",18.5417,18.6184,18.1167,18.3257,1754700.0],["2012-06-05",18.2003,18.702,18.1446,18.6881,1762300.0],["2012-06-06",18.8971,19.2246,18.8553,19.2246,1089700.0],["2012-06-07",19.5103,19.782,19.1061,19.148,1197700.0],["2012-06-08",19.1061,19.7193,19.0225,19.7054,1389900.0],["2012-06-11",19.9075,19.9702,19.3361,19.35,1178900.0],["2012-06-12",19.4197,19.8029,19.2385,19.8029,1059100.0],["2012-06-13",19.6566,19.8866,19.4336,19.5173,842700.0],["2012-06-14",19.566,19.8796,19.4545,19.7751,1181900.0],["2012-06-15",19.8587,20.1583,19.8517,20.1095,1139800.0],["2012-06-18",20.0329,20.2559,19.8378,20.221,1206100.0],["2012-06-19",20.3325,20.6252,20.3325,20.4928,1096500.0],["2012-06-20",20.4579,20.5206,20.1374,20.2489,1148400.0],["2012-06-21",20.3325,20.3743,19.566,19.5939,1291600.0],["2012-06-22",19.7054,19.7054,19.4406,19.6009,857400.0],["2012-06-25",19.2664,19.2734,18.8971,19.0156,1101000.0],["2012-06-26",19.0852,19.127,18.5766,18.925,868100.0],["2012-06-27",19.0156,19.2664,18.925,19.1898,718700.0],["2012-06-28",18.9738,19.134,18.7299,19.0504,953600.0],["2012-06-29",19.6009,19.9075,19.4476,19.9075,796100.0],["2012-07-02",19.9423,19.9911,19.6915,19.8447,966400.0],["2012-07-03",19.8029,20.4928,19.8029,20.2489,754600.0],["2012-07-05",20.1304,20.4788,20.1304,20.3534,1332700.0],["2012-07-06",20.1026,20.1792,19.8099,19.8587,1116600.0],["2012-07-09",19.8029,19.8378,19.5451,19.7054,698400.0],["2012-07-10",19.9005,19.9841,19.5591,19.6496,958500.0],["2012-07-11",19.6357,19.7472,19.4336,19.6984,1060500.0],["2012-07-12",19.4824,19.566,19.2107,19.2873,1696100.0],["2012-07-13",19.2803,19.6775,19.2525,19.6218,1303800.0],["2012-07-16",19.4963,19.6566,19.3709,19.6218,1073800.0],["2012-07-17",19.7333,19.7472,19.2943,19.7193,964000.0],["2012-07-18",19.6148,19.9632,19.58,19.9423,1400100.0],["2012-07-19",19.9353,20.2559,19.9214,20.1722,1139500.0],["2012-07-20",19.8935,19.9423,19.5521,19.6078,909200.0],["2012-07-23",19.1131,19.4894,18.7996,19.4127,827400.0],["2012-07-24",19.4127,19.7193,18.911,19.0365,1285200.0],["2012-07-25",19.1619,19.1619,18.047,18.1933,2653600.0],["2012-07-26",18.5417,18.5835,18.1864,18.3606,1222300.0],["2012-07-27",18.5208,19.0225,18.4303,18.8553,1068200.0],["2012-07-30",18.8065,19.141,18.7996,18.9389,742000.0],["2012-07-31",18.8553,19.0295,18.7647,18.8205,910300.0],["2012-08-01",18.9668,19.0504,18.6045,18.6881,1096000.0],["2012-08-02",18.5069,18.7996,18.3606,18.6463,1186000.0],["2012-08-03",19.127,19.2525,18.9668,19.1828,781600.0],["2012-08-06",19.2943,19.357,19.0156,19.0504,1322300.0],["2012-08-07",19.1479,19.5033,19.0852,19.3431,1477400.0],["2012-08-08",19.1967,19.35,19.1758,19.2734,878300.0],["2012-08-09",19.2873,19.6775,19.1898,19.6218,1490800.0],["2012-08-10",19.573,19.8238,19.4964,19.6915,1411200.0],["2012-08-13",19.7124,19.8935,19.6705,19.796,965600.0],["2012-08-14",19.8447,19.8587,19.5869,19.6357,761600.0],["2012-08-15",19.573,19.8587,19.5173,19.8378,508900.0],["2012-08-16",19.8238,20.2628,19.8029,20.2071,1039100.0],["2012-08-17",20.2071,20.2698,19.9562,20.2419,733900.0],["2012-08-20",20.2489,20.3325,20.0677,20.2001,689200.0],["2012-08-21",20.2001,20.3464,19.9771,20.0259,447600.0],["2012-08-22",20.0329,20.0329,19.5986,19.6197,827200.0],["2012-08-23",19.6056,19.7878,19.5566,19.7527,747000.0],["2012-08-24",19.6617,19.7317,19.5286,19.6477,759200.0],["2012-08-27",18.8842,19.1784,18.548,18.7861,2868000.0],["2012-08-28",18.7091,18.7441,18.0927,18.548,3585200.0],["2012-08-29",18.611,19.0383,18.562,18.9542,1284200.0],["2012-08-30",18.8001,18.8982,18.4569,18.569,1221400.0],["2012-08-31",18.7231,18.7931,18.3518,18.4219,1368900.0],["2012-09-04",18.4499,18.4849,18.0156,18.1907,2550500.0],["2012-09-05",18.2748,18.4779,18.0016,18.0296,2051400.0],["2012-09-06",18.2538,19.0383,18.2328,18.9542,1545100.0],["2012-09-07",18.9332,19.2134,18.9052,18.9892,1050700.0],["2012-09-10",18.9612,19.2694,18.8562,19.0173,808200.0],["2012-09-11",18.9892,19.1433,18.9752,19.0593,1361900.0],["2012-09-12",19.0943,19.2554,18.7861,18.8211,1788900.0],["2012-09-13",18.8632,18.9682,18.7441,18.8632,2936700.0],["2012-09-14",18.9472,19.3885,18.9472,19.2274,2132600.0],["2012-09-17",19.2064,19.2204,18.8492,18.9402,1199100.0],["2012-09-18",18.9402,19.0733,18.9052,18.9822,958000.0],["2012-09-19",18.9822,19.0383,18.8071,18.8562,1328900.0],["2012-09-20",18.667,18.8141,18.534,18.569,1330100.0],["2012-09-21",18.604,18.8982,18.604,18.7441,1635400.0],["2012-09-24",18.9332,19.0943,18.604,18.8702,1982900.0],["2012-09-25",18.9052,18.9962,18.4849,18.4849,1296800.0],["2012-09-26",18.4779,18.632,18.2958,18.4289,1059500.0],["2012-09-27",18.562,18.8562,18.4989,18.7371,1087500.0],["2012-09-28",18.611,18.7931,18.4009,18.653,1141900.0],["2012-10-01",18.667,18.8772,18.3939,18.4359,1228100.0],["2012-10-02",18.4009,18.4919,18.1487,18.1977,2756200.0],["2012-10-03",18.2187,18.3588,17.9666,18.1347,1521000.0],["2012-10-04",18.2748,18.4359,18.1627,18.3799,1770900.0],["2012-10-05",18.548,18.7021,18.4009,18.4429,1976200.0],["2012-10-08",18.3799,18.4289,18.2398,18.3238,1530500.0],["2012-10-09",18.3098,18.3098,17.8475,17.8545,1477800.0],["2012-10-10",17.8335,17.8825,17.6794,17.7705,1597600.0],["2012-10-11",17.9386,17.9806,17.5813,17.7985,2111500.0],["2012-10-12",17.8475,18.0226,17.6444,17.6794,1597500.0],["2012-10-15",17.7985,17.9176,17.6654,17.7214,1607000.0],["2012-10-16",17.8265,17.8825,17.6864,17.8615,1848200.0],["2012-10-17",17.9176,18.0576,17.8125,18.0436,1206900.0],["2012-10-18",17.9596,18.2468,17.8755,18.1627,2222200.0],["2012-10-19",19.1223,19.7107,18.66,19.0803,4755400.0],["2012-10-22",19.1293,19.4515,18.653,18.7791,1889900.0],["2012-10-23",18.534,18.8632,18.3939,18.8001,1634000.0],["2012-10-24",18.8702,18.9332,18.6881,18.7371,1892600.0],["2012-10-25",18.8422,19.0453,18.667,18.9612,2283800.0],["2012-10-26",18.9262,18.9612,18.527,18.7581,1724500.0],["2012-10-31",18.8211,19.0173,18.688,18.8351,1441100.0],["2012-11-01",18.8702,19.4305,18.8702,19.3955,1909500.0],["2012-11-02",19.5986,19.6127,19.1784,19.3465,1586800.0],["2012-11-05",19.2484,19.3815,19.1083,19.2764,1038900.0],["2012-11-06",19.4095,19.6407,19.3325,19.5986,1217600.0],["2012-11-07",19.3675,19.4656,18.9402,19.1013,1290400.0],["2012-11-08",19.1433,19.2344,18.8842,18.8842,1196100.0],["2012-11-09",18.7861,18.9052,18.3588,18.7301,2037800.0],["2012-11-12",18.8211,18.8211,18.5269,18.6881,904100.0],["2012-11-13",18.583,19.0453,18.583,18.9122,1219000.0],["2012-11-14",18.9472,19.0033,18.625,18.7301,1705800.0],["2012-11-15",18.667,18.8281,18.59,18.7861,1647700.0],["2012-11-16",18.8842,18.9262,18.4079,18.653,1373000.0],["2012-11-19",18.8632,18.9542,18.7581,18.9542,818100.0],["2012-11-20",18.8912,19.0243,18.8141,18.9052,678700.0],["2012-11-21",18.9897,19.1799,18.877,19.1799,638300.0],["2012-11-23",19.1869,19.3489,19.1165,19.3419,334200.0],["2012-11-26",19.2574,19.7293,19.2222,19.6941,1577400.0],["2012-11-27",19.7152,19.7716,19.4898,19.525,1679300.0],["2012-11-28",19.4405,19.6307,19.2574,19.6166,1227800.0],["2012-11-29",19.687,19.7434,19.5814,19.6377,1264900.0],["2012-11-30",19.6166,19.9617,19.5884,19.9054,1806200.0],["2012-12-03",20.0885,20.1237,19.7927,19.9195,1686200.0],["2012-12-04",19.9195,20.0533,19.7152,20.004,1309000.0],["2012-12-05",19.997,20.1237,19.7575,19.9547,1077900.0],["2012-12-06",19.9477,20.1801,19.9124,20.159,1004700.0],["2012-12-07",20.2153,20.8845,20.1942,20.6098,1946300.0],["2012-12-10",20.9126,21.2155,20.6027,20.7225,1895800.0],["2012-12-11",20.8422,21.1732,20.8352,20.9338,1465500.0],["2012-12-12",20.969,21.0535,20.807,20.8633,976200.0],["2012-12-13",20.8633,20.9619,20.7506,20.7929,850200.0],["2012-12-14",20.7788,21.0324,20.7013,20.9479,1032500.0],["2012-12-17",20.9408,21.1521,20.9056,21.0324,3123700.0],["2012-12-18",20.9901,21.4832,20.8915,21.455,3172500.0],["2012-12-19",21.4761,21.9903,21.3564,21.8283,2189800.0],["2012-12-20",21.8142,22.2016,21.6593,22.1946,2313700.0],["2012-12-21",22.0044,22.3355,21.9762,22.2439,2692000.0],["2012-12-24",22.1241,22.2157,22.0255,22.1594,446500.0],["2012-12-26",22.1875,22.3636,22.1171,22.2721,1137100.0],["2012-12-27",22.2368,22.3707,22.0819,22.3073,1643500.0],["2012-12-28",22.1382,22.3002,22.0678,22.1453,1131800.0],["2012-12-31",22.1171,22.427,21.941,22.4129,1642000.0],["2013-01-02",22.7088,22.9976,22.6947,22.9342,1754800.0],["2013-01-03",22.8919,23.2864,22.8356,23.1596,1707500.0],["2013-01-04",23.237,23.5329,23.1666,23.5329,1313200.0],["2013-01-07",23.3638,23.399,22.9764,23.0046,1984200.0],["2013-01-08",22.9553,23.1032,22.751,22.9764,1728100.0],["2013-01-09",23.061,23.223,22.9764,23.0891,1068900.0],["2013-01-10",23.2018,23.2018,22.9976,23.061,1374400.0],["2013-01-11",23.0891,23.2089,23.0328,23.1596,818500.0],["2013-01-14",23.1243,23.4554,23.1243,23.4272,988600.0],["2013-01-15",23.3568,23.7442,23.1737,23.6174,1544100.0],["2013-01-16",23.5258,23.5399,23.2863,23.3638,1750700.0],["2013-01-17",23.5329,23.7935,23.4624,23.7442,720000.0],["2013-01-18",23.9555,24.0471,23.6526,23.9485,2006300.0],["2013-01-22",23.9485,24.0259,23.7794,23.9485,1259300.0],["2013-01-23",23.9062,23.9485,23.6174,23.6456,1728700.0],["2013-01-24",23.6526,24.1105,23.6456,23.9485,3167500.0],["2013-01-25",24.0048,24.0752,23.716,23.716,3340900.0],["2013-01-28",23.8498,23.9696,23.6878,23.8569,2096100.0],["2013-01-29",23.6737,23.9485,23.5047,23.6174,2516900.0],["2013-01-30",23.6315,25.1811,23.6315,25.174,6628500.0],["2013-01-31",25.0614,25.0895,24.6387,24.8219,3361300.0],["2013-02-01",24.7726,25.0261,24.512,24.998,4800100.0],["2013-02-04",24.8148,24.8923,24.364,24.5401,1662700.0],["2013-02-05",24.7092,25.2022,24.7092,25.0825,1602000.0],["2013-02-06",25.005,25.3079,24.9627,25.2586,1481200.0],["2013-02-07",25.1529,25.2445,24.85,25.0402,1787800.0],["2013-02-08",25.1036,25.167,24.8641,24.9768,957700.0],["2013-02-11",25.005,25.0543,24.8782,24.9064,850300.0],["2013-02-12",24.9205,24.9909,24.7867,24.8712,1021600.0],["2013-02-13",24.9909,25.0825,24.7444,24.7937,988800.0],["2013-02-14",24.688,24.8289,24.5894,24.7937,1317900.0],["2013-02-15",24.85,25.3431,24.7867,25.0191,974500.0],["2013-02-19",25.0332,26.1672,25.0332,25.8714,2893600.0],["2013-02-20",25.8714,25.9418,24.9768,24.9768,1423400.0],["2013-02-21",24.8565,24.9273,24.5169,24.5665,1351600.0],["2013-02-22",24.708,25.1466,24.6797,25.1466,1193700.0],["2013-02-25",25.3731,25.5217,24.616,24.6231,1283400.0],["2013-02-26",24.7504,24.8565,24.5169,24.7362,888700.0],["2013-02-27",24.6372,25.2386,24.616,25.1183,868700.0],["2013-02-28",25.1113,25.4438,25.0122,25.1537,989400.0],["2013-03-01",24.9627,25.083,24.6867,24.8848,1693400.0],["2013-03-04",24.7999,24.8778,24.5311,24.715,1112300.0],["2013-03-05",24.8141,25.3164,24.7504,25.2386,1249200.0],["2013-03-06",25.3731,25.5995,25.2669,25.3943,738000.0],["2013-03-07",25.3872,25.465,25.2315,25.4297,425400.0],["2013-03-08",25.6136,25.8259,25.4721,25.7339,727400.0],["2013-03-11",25.649,25.8471,25.6349,25.7481,608200.0],["2013-03-12",25.6632,25.7339,25.2245,25.3589,1360200.0],["2013-03-13",25.3872,25.6278,25.2599,25.5287,484200.0],["2013-03-14",25.6349,25.741,25.4509,25.6844,598900.0],["2013-03-15",25.55,25.5641,25.2386,25.2952,1645300.0],["2013-03-18",25.0688,25.3023,24.5311,25.1325,867300.0],["2013-03-19",25.2528,25.3801,25.0688,25.3023,1047800.0],["2013-03-20",25.4438,26.024,25.4438,25.9462,1095800.0],["2013-03-21",25.7693,26.0452,25.649,25.6561,1260300.0],["2013-03-22",25.7905,25.8754,25.5783,25.7481,654100.0],["2013-03-25",25.7976,25.9816,25.6915,25.8118,594400.0],["2013-03-26",25.8896,26.1655,25.8259,26.1655,787200.0],["2013-03-27",25.9674,26.2221,25.833,26.2009,728800.0],["2013-03-28",26.2717,26.5971,26.1231,26.5547,959200.0],["2013-04-01",26.5547,26.7103,26.3141,26.4415,1343000.0],["2013-04-02",26.5901,26.5971,26.1301,26.2009,641500.0],["2013-04-03",26.1797,26.2575,25.6702,25.9462,984900.0],["2013-04-04",25.9108,26.1655,25.6702,25.8118,1068900.0],["2013-04-05",25.3943,25.4155,24.899,25.0476,1718200.0],["2013-04-08",25.0334,25.3377,24.9768,25.3165,983000.0],["2013-04-09",25.3165,25.3165,25.0264,25.0971,681500.0],["2013-04-10",25.2103,25.9179,25.2103,25.8542,775000.0],["2013-04-11",25.8967,26.1514,25.7339,25.932,769700.0],["2013-04-12",25.8542,25.9533,25.6278,25.7481,369900.0],["2013-04-15",25.5641,25.6066,24.807,24.8212,697500.0],["2013-04-16",24.991,25.5004,24.9344,25.465,896000.0],["2013-04-17",25.274,25.366,24.7858,25.0405,1275600.0],["2013-04-18",25.1537,25.1891,24.7009,24.7999,983600.0],["2013-04-19",25.0334,26.0735,25.0122,25.5429,1218000.0],["2013-04-22",25.6561,26.0877,25.4084,25.8542,1501000.0],["2013-04-23",25.9816,26.1797,25.5924,25.9745,2196100.0],["2013-04-24",24.6089,24.6089,23.0452,23.4627,5696000.0],["2013-04-25",23.498,23.5617,23.0877,23.2787,2833100.0],["2013-04-26",23.2645,23.3141,22.8895,22.8966,1435000.0],["2013-04-29",22.9674,23.2645,22.8966,23.2009,1201900.0],["2013-04-30",23.2079,23.3848,23.0664,23.2221,1405100.0],["2013-05-01",23.0169,23.0735,22.0829,22.2103,2697400.0],["2013-05-02",22.1537,22.4792,21.9909,22.1678,4501000.0],["2013-05-03",22.5004,23.399,22.465,23.2787,3409900.0],["2013-05-06",23.1938,23.7103,23.0523,23.5688,1800100.0],["2013-05-07",23.6466,23.774,23.5263,23.6891,1502700.0],["2013-05-08",23.7315,23.9367,23.4697,23.7598,1009200.0],["2013-05-09",23.7032,24.0145,23.6961,23.9013,1469100.0],["2013-05-10",23.9013,24.2976,23.7457,24.2693,876300.0],["2013-05-13",24.149,24.2763,23.8377,24.0995,927200.0],["2013-05-14",24.0995,24.6231,24.0995,24.5948,1140800.0],["2013-05-15",24.5594,25.1608,24.4108,25.1466,1345000.0],["2013-05-16",25.0264,25.2174,24.7716,25.09,1295200.0],["2013-05-17",25.1891,25.557,25.1749,25.5429,845400.0],["2013-05-20",25.458,25.5853,25.0688,25.175,977200.0],["2013-05-21",25.2032,25.4155,25.1537,25.3094,694000.0],["2013-05-22",25.3805,25.5866,24.9753,25.0677,1029000.0],["2013-05-23",24.8972,24.9896,24.6555,24.8829,993100.0],["2013-05-24",24.8119,24.8474,24.4991,24.7479,801500.0],["2013-05-28",25.0819,25.2738,24.7479,25.0038,723600.0],["2013-05-29",24.8119,24.8119,24.2646,24.6697,1561600.0],["2013-05-30",24.6839,25.1317,24.6484,24.7479,1236100.0],["2013-05-31",24.6342,24.9967,24.556,24.7053,974800.0],["2013-06-03",24.7692,24.819,23.9874,24.3286,1723400.0],["2013-06-04",24.3925,24.62,23.895,24.1722,995400.0],["2013-06-05",24.1651,24.2717,23.6463,23.6747,660400.0],["2013-06-06",23.5752,24.0798,23.5112,24.0727,696700.0],["2013-06-07",24.3357,24.5915,24.0727,24.2504,1038100.0],["2013-06-10",24.3925,24.3925,23.9519,24.0229,707800.0],["2013-06-11",23.7387,23.9163,23.5041,23.7458,865300.0],["2013-06-12",23.9874,23.9874,23.6107,23.632,602100.0],["2013-06-13",23.6676,24.3712,23.5539,24.3072,661500.0],["2013-06-14",24.2788,24.3215,23.8595,23.8737,577700.0],["2013-06-17",24.0869,24.4139,23.9945,24.357,1042700.0],["2013-06-18",24.4139,24.5986,24.3854,24.4636,773700.0],["2013-06-19",24.4281,24.5347,24.0585,24.0798,701100.0],["2013-06-20",23.8168,23.8595,23.3549,23.4046,1216800.0],["2013-06-21",23.5539,23.6534,22.9,23.1843,1467300.0],["2013-06-24",22.8787,23.0279,22.5944,22.8502,1027700.0],["2013-06-25",23.0919,23.3549,22.8929,23.2269,768500.0],["2013-06-26",23.4401,23.5752,23.0563,23.2767,611300.0],["2013-06-27",23.3691,23.7458,23.362,23.5041,775400.0],["2013-06-28",23.4117,23.8382,23.2553,23.6178,1345200.0],["2013-07-01",23.7031,24.0585,23.7031,23.8026,1406600.0],["2013-07-02",23.7955,23.8666,23.5467,23.6676,910800.0],["2013-07-03",22.6725,22.8005,21.777,22.4309,4324000.0],["2013-07-05",22.6086,23.1203,22.303,22.9995,1943600.0],["2013-07-08",23.0777,23.5112,23.0777,23.2553,1323600.0],["2013-07-09",23.433,23.959,23.2056,23.8381,869600.0],["2013-07-10",23.8524,24.0656,23.8097,23.9092,1112100.0],["2013-07-11",24.2291,24.4494,24.2291,24.2717,979700.0],["2013-07-12",24.1722,24.5702,24.1153,24.5347,853800.0],["2013-07-15",24.5631,24.6697,24.4565,24.6555,761700.0],["2013-07-16",24.6626,24.7266,24.4991,24.5986,874200.0],["2013-07-17",24.6981,24.9611,24.6768,24.9114,655800.0],["2013-07-18",24.9967,25.4231,24.9469,25.2454,1189200.0],["2013-07-19",25.4871,26.0486,25.3662,25.9135,1703100.0],["2013-07-22",25.8211,25.9277,25.4729,25.5084,1821800.0],["2013-07-23",25.4658,25.6008,25.2667,25.4729,1404700.0],["2013-07-24",26.6171,27.0081,25.9135,26.1765,2641900.0],["2013-07-25",26.1552,26.3471,25.949,26.0912,883600.0],["2013-07-26",25.5652,25.9206,25.551,25.8211,681700.0],["2013-07-29",25.7572,25.9562,25.551,25.7429,715000.0],["2013-07-30",25.814,26.0699,25.7572,25.9135,953100.0],["2013-07-31",25.9917,26.6882,25.9348,26.4679,902600.0],["2013-08-01",26.61,27.3705,26.4181,27.2213,1340100.0],["2013-08-02",27.0578,27.1857,26.7877,27.1644,865400.0],["2013-08-05",27.0649,27.4487,27.0151,27.4345,803600.0],["2013-08-06",27.3279,27.3492,26.9156,27.2781,643300.0],["2013-08-07",27.136,27.2355,26.7451,26.8517,475900.0],["2013-08-08",27.0294,27.6619,27.0294,27.4629,810500.0],["2013-08-09",27.3918,27.5766,27.2213,27.3989,662100.0],["2013-08-12",27.1999,27.5766,27.1289,27.4203,553200.0],["2013-08-13",27.4771,27.7899,27.1999,27.6477,671800.0],["2013-08-14",27.5695,27.5837,27.3137,27.4629,404800.0],["2013-08-15",27.0009,27.1928,26.7522,26.7806,825800.0],["2013-08-16",26.7451,27.0507,26.674,26.9725,635900.0],["2013-08-19",26.9299,27.0578,26.6669,26.7166,578500.0],["2013-08-20",26.738,26.873,26.5176,26.7451,1023500.0],["2013-08-21",26.6669,26.7166,26.2831,26.3684,660700.0],["2013-08-22",26.4826,26.8395,26.4826,26.8181,551300.0],["2013-08-23",26.8752,26.9608,26.4255,26.5468,641600.0],["2013-08-26",26.504,26.7182,26.3612,26.5468,888600.0],["2013-08-27",26.1899,26.2256,25.5118,25.5404,817200.0],["2013-08-28",25.5618,25.6974,25.3833,25.5903,891700.0],["2013-08-29",25.4262,25.7973,25.3905,25.5261,882500.0],["2013-08-30",25.5689,25.5689,25.0835,25.1763,907700.0],["2013-09-03",25.5261,25.8045,25.3334,25.5189,1146800.0],["2013-09-04",25.5975,25.7616,25.5903,25.6903,1236600.0],["2013-09-05",25.6617,26.3898,25.5903,26.2684,845500.0],["2013-09-06",26.3612,26.6468,25.9686,26.4469,1135800.0],["2013-09-09",26.4969,27.3178,26.454,27.2963,1332000.0],["2013-09-10",27.4034,27.5605,27.2821,27.432,1062400.0],["2013-09-11",27.432,27.6461,27.2607,27.4177,734800.0],["2013-09-12",27.3963,27.539,27.1893,27.225,431900.0],["2013-09-13",27.3463,27.3535,27.0251,27.1679,489800.0],["2013-09-16",27.589,27.6318,27.3249,27.4106,618300.0],["2013-09-17",27.3891,27.6533,27.3891,27.6247,710900.0],["2013-09-18",27.6033,27.7389,27.1607,27.7246,653300.0],["2013-09-19",27.7603,27.9673,27.7246,27.7889,483000.0],["2013-09-20",27.7817,27.8888,27.539,27.539,1474900.0],["2013-09-23",27.432,27.5105,26.9823,27.3178,782600.0],["2013-09-24",27.3534,27.9459,27.332,27.5961,808800.0],["2013-09-25",27.6532,28.003,27.4605,27.846,1300900.0],["2013-09-26",27.8745,27.9531,27.5819,27.8817,833600.0],["2013-09-27",27.6604,27.9174,27.589,27.8174,865700.0],["2013-09-30",27.5105,27.9102,27.4177,27.8603,788800.0],["2013-10-01",27.9316,28.1101,27.7318,27.9102,772200.0],["2013-10-02",27.7603,27.9031,27.5747,27.9031,712500.0],["2013-10-03",27.8745,27.9816,27.3534,27.7389,607500.0],["2013-10-04",27.7389,28.3813,27.6604,28.3385,739500.0],["2013-10-07",28.0744,28.2243,27.9102,28.1315,745300.0],["2013-10-08",28.0673,28.3028,27.6176,27.6747,869200.0],["2013-10-09",27.6818,27.6818,27.0394,27.332,1007100.0],["2013-10-10",27.7675,28.1458,27.7246,28.1172,853300.0],["2013-10-11",27.9531,28.417,27.796,28.3242,940800.0],["2013-10-14",28.2671,28.3242,28.0673,28.2886,846100.0],["2013-10-15",28.2457,29.2593,28.0316,28.2386,1078500.0],["2013-10-16",28.4813,28.9239,28.3385,28.9167,1136600.0],["2013-10-17",28.7739,29.0309,28.6383,28.931,630800.0],["2013-10-18",29.1309,29.2308,29.0238,29.2165,687200.0],["2013-10-21",29.2807,29.3593,28.8239,28.9238,808000.0],["2013-10-22",29.1094,29.3093,28.7597,29.0666,1577300.0],["2013-10-23",28.4313,28.4385,27.9316,28.0387,2088200.0],["2013-10-24",28.1386,28.1386,27.9102,27.9816,939800.0],["2013-10-25",28.1386,28.1386,27.8317,28.0173,811800.0],["2013-10-28",28.0244,28.0815,27.7675,28.0387,937900.0],["2013-10-29",28.053,28.3028,27.8531,28.0887,925100.0],["2013-10-30",28.103,28.2314,27.4891,27.589,990700.0],["2013-10-31",27.6318,27.7318,27.3606,27.5033,1274300.0],["2013-11-01",27.5176,27.8032,27.432,27.7603,952600.0],["2013-11-04",27.9245,28.0102,27.639,27.7175,655000.0],["2013-11-05",27.589,27.6889,27.1893,27.4748,1173800.0],["2013-11-06",27.6961,27.8246,27.1964,27.2321,1032100.0],["2013-11-07",27.3749,27.3749,26.5254,26.554,905800.0],["2013-11-08",26.5683,27.2821,26.554,27.2678,647600.0],["2013-11-11",27.2392,27.6033,27.1607,27.5819,549300.0],["2013-11-12",27.4819,27.8246,27.3677,27.796,822300.0],["2013-11-13",27.589,28.1244,27.539,28.0601,768600.0],["2013-11-14",28.0316,28.1315,27.5962,27.6461,869800.0],["2013-11-15",27.6675,27.7318,27.2606,27.7246,843800.0],["2013-11-18",27.7746,27.8817,27.432,27.4891,685000.0],["2013-11-19",27.432,27.5176,27.0536,27.0822,554500.0],["2013-11-20",27.125,27.2321,26.7538,26.8395,593400.0],["2013-11-21",27.0044,27.2194,26.9112,27.1693,671600.0],["2013-11-22",27.1549,27.4632,27.0689,27.2266,497600.0],["2013-11-25",27.3341,27.4632,27.2768,27.327,466700.0],["2013-11-26",27.3771,27.4488,27.2051,27.2624,585100.0],["2013-11-27",27.3485,27.5851,27.1979,27.5277,594900.0],["2013-11-29",27.6209,27.8933,27.5349,27.6926,444900.0],["2013-12-02",27.6854,28.051,27.4775,27.7212,842400.0],["2013-12-03",27.5994,27.6854,27.4345,27.5349,783400.0],["2013-12-04",27.3556,27.7643,27.284,27.7212,931500.0],["2013-12-05",27.7643,27.8073,27.4273,27.4488,969300.0],["2013-12-06",27.7643,28.3306,27.7571,28.1872,795500.0],["2013-12-09",28.3521,28.8826,28.3162,28.8754,1311200.0],["2013-12-10",28.6747,28.8324,28.5672,28.6173,1190500.0],["2013-12-11",28.6102,28.6102,28.1442,28.2302,776700.0],["2013-12-12",28.2015,28.3377,28.1155,28.1872,944000.0],["2013-12-13",28.2302,28.4811,28.1442,28.1872,629800.0],["2013-12-16",28.1012,28.7034,28.1012,28.5456,642600.0],["2013-12-17",28.5026,29.241,28.3234,29.0546,1256800.0],["2013-12-18",29.0475,29.1335,28.4094,28.9973,1469200.0],["2013-12-19",28.9973,29.0044,28.4596,28.4883,1244900.0],["2013-12-20",28.6388,29.5636,28.5456,29.5062,1818500.0],["2013-12-23",29.6353,29.9364,29.4632,29.8862,892000.0],["2013-12-24",29.9364,30.2876,29.8862,30.0941,396900.0],["2013-12-26",30.1228,30.2876,29.9149,30.1801,435600.0],["2013-12-27",30.2948,30.2948,29.9579,30.0511,635700.0],["2013-12-30",30.0582,30.2303,29.9794,30.1084,643000.0],["2013-12-31",30.1443,30.345,30.0009,30.1013,453300.0],["2014-01-02",29.9077,30.0367,29.6496,29.6568,749100.0],["2014-01-03",29.793,30.1012,29.664,29.7858,903400.0],["2014-01-06",30.0224,30.0224,29.3342,29.3629,1069700.0],["2014-01-07",29.5564,29.8575,29.5134,29.6424,814900.0],["2014-01-08",29.6353,29.664,29.327,29.4632,945500.0],["2014-01-09",29.4847,29.5923,29.1263,29.3414,852400.0],["2014-01-10",29.4776,30.0296,29.3987,29.7858,1108400.0],["2014-01-13",29.5779,29.7858,28.8754,28.9399,1023000.0],["2014-01-14",29.0044,29.5493,29.0044,29.4202,1042600.0],["2014-01-15",29.6855,30.8683,29.6855,30.5959,1501700.0],["2014-01-16",30.517,30.7823,30.1658,30.4812,886900.0],["2014-01-17",30.4597,30.5385,30.1299,30.2016,1026500.0],["2014-01-21",30.4453,30.6102,29.8073,29.9794,1158800.0],["2014-01-22",30.0511,30.0726,29.8575,29.9435,779900.0],["2014-01-23",29.7285,29.8217,29.37,29.6209,782100.0],["2014-01-24",29.5994,29.5994,28.5241,28.6818,1269200.0],["2014-01-27",28.8682,29.7356,28.8467,29.5636,2431100.0],["2014-01-28",29.5349,29.836,29.4489,29.6711,1427900.0],["2014-01-29",29.5421,29.9794,29.3055,29.7571,3431300.0],["2014-01-30",29.8934,30.2805,29.6281,30.1658,2640200.0],["2014-01-31",28.6747,30.3378,28.56,29.9507,4978000.0],["2014-02-03",29.8575,30.0224,28.0223,28.0797,3130600.0],["2014-02-04",28.1729,28.6388,28.0653,28.4094,2638900.0],["2014-02-05",28.137,28.3521,27.6854,28.1872,1401900.0],["2014-02-06",28.4381,28.7965,28.3234,28.6818,1537300.0],["2014-02-07",28.7822,29.1765,28.5958,28.8754,1274500.0],["2014-02-10",28.7822,28.7965,28.3091,28.4811,1220900.0],["2014-02-11",28.4166,28.4883,28.2159,28.4023,1385700.0],["2014-02-12",28.5026,28.7177,28.2517,28.689,1228000.0],["2014-02-13",28.5098,29.0618,28.4596,28.9973,693900.0],["2014-02-14",28.9471,29.0976,28.8037,29.0188,550800.0],["2014-02-18",29.1837,29.6711,29.0044,29.5923,1514600.0],["2014-02-19",29.5851,29.6711,29.1335,29.2052,1016600.0],["2014-02-20",29.2984,29.3127,28.8611,28.8969,1247300.0],["2014-02-21",28.9905,29.0553,28.6089,28.9761,1459700.0],["2014-02-24",28.9977,29.293,28.9689,28.9761,684500.0],["2014-02-25",29.0625,29.1633,28.6665,28.7601,1039200.0],["2014-02-26",28.8897,29.1705,28.7745,28.9473,812200.0],["2014-02-27",28.9977,29.221,28.8249,29.1561,835200.0],["2014-02-28",29.1777,29.5522,29.0913,29.4802,847100.0],["2014-03-03",29.2281,29.3218,28.9905,29.2065,802500.0],["2014-03-04",29.5018,29.905,29.4802,29.7826,898000.0],["2014-03-05",29.797,30.0346,29.545,29.9914,1348900.0],["2014-03-06",30.0346,30.4595,29.9626,30.3659,1462100.0],["2014-03-07",30.6899,30.9275,30.5819,30.8195,1309000.0],["2014-03-10",30.7691,30.9131,30.3227,30.5243,831100.0],["2014-03-11",30.5747,30.7259,30.1138,30.2075,803800.0],["2014-03-12",29.9914,30.2507,29.6962,30.2435,755400.0],["2014-03-13",30.3587,30.4235,29.4802,29.5738,645300.0],["2014-03-14",29.4586,29.8042,29.4226,29.6962,697900.0],["2014-03-17",29.8042,30.1282,29.581,29.941,672800.0],["2014-03-18",29.9554,30.3947,29.8834,30.3803,612000.0],["2014-03-19",30.3587,30.5171,29.7394,30.0202,599300.0],["2014-03-20",29.905,30.1066,29.6818,30.085,576300.0],["2014-03-21",30.3515,30.8699,30.2579,30.5819,1254800.0],["2014-03-24",30.6467,30.7691,30.0274,30.2651,743500.0],["2014-03-25",30.5531,30.5891,29.9914,30.4595,721600.0],["2014-03-26",30.5891,30.6827,30.085,30.1283,746200.0],["2014-03-27",30.1499,30.1499,29.5018,29.5954,872900.0],["2014-03-28",29.7394,29.9914,29.5954,29.6674,686700.0],["2014-03-31",29.9842,30.3083,29.8258,30.2075,782500.0],["2014-04-01",30.3875,30.7403,30.2075,30.7115,948500.0],["2014-04-02",30.8339,30.8411,30.4883,30.5171,903300.0],["2014-04-03",30.6107,30.8411,30.4235,30.5171,928900.0],["2014-04-04",30.6611,31.0355,29.8114,29.905,1123300.0],["2014-04-07",29.8618,29.9338,29.1201,29.6098,1010600.0],["2014-04-08",29.5522,30.2219,29.3722,30.1643,1183100.0],["2014-04-09",30.2723,30.2795,29.8042,30.2147,735500.0],["2014-04-10",30.1571,30.2435,29.2138,29.257,580800.0],["2014-04-11",29.0625,29.2497,28.5081,28.6161,954900.0],["2014-04-14",28.8321,28.9833,28.5585,28.8681,902100.0],["2014-04-15",28.9257,29.293,28.4937,28.9545,856100.0],["2014-04-16",29.2714,29.8906,29.2354,29.8834,765500.0],["2014-04-17",29.6818,30.4379,29.617,30.3731,701900.0],["2014-04-21",30.3875,30.6827,30.2867,30.4019,898900.0],["2014-04-22",30.6827,31.2012,30.6323,30.9563,913100.0],["2014-04-23",31.6188,31.6188,31.1652,31.2804,1714300.0],["2014-04-24",31.7412,32.3317,31.338,31.7484,1573900.0],["2014-04-25",31.6836,31.6836,30.8915,31.0499,1067100.0],["2014-04-28",31.1148,31.4676,30.8627,31.4028,1205600.0],["2014-04-29",31.4748,31.6404,31.2372,31.5252,504100.0],["2014-04-30",31.4316,32.2885,31.338,32.2597,1123300.0],["2014-05-01",32.1517,32.5333,31.8492,32.2381,1053200.0],["2014-05-02",32.3533,32.4109,32.1013,32.1877,611700.0],["2014-05-05",32.0077,32.0509,31.4892,31.8276,1501800.0],["2014-05-06",31.7628,32.0437,31.626,31.77,586600.0],["2014-05-07",31.8924,32.5837,31.5324,32.5621,1295600.0],["2014-05-08",32.5765,32.7926,32.3029,32.4037,1137600.0],["2014-05-09",32.3173,32.3749,31.7196,32.1301,666700.0],["2014-05-12",32.2957,32.8574,32.2813,32.8142,819700.0],["2014-05-13",32.7926,32.8934,32.5837,32.7998,821700.0],["2014-05-14",32.7349,32.7421,32.2669,32.3893,517800.0],["2014-05-15",32.2957,32.3317,31.7484,32.0725,913700.0],["2014-05-16",32.0653,32.1013,31.734,32.0797,708100.0],["2014-05-19",31.9717,32.4037,31.9069,32.3029,402700.0],["2014-05-20",32.2381,32.2597,31.6476,31.6836,868400.0],["2014-05-21",31.8499,32.385,31.7632,32.3777,580900.0],["2014-05-22",32.3199,32.6814,32.2115,32.6091,618600.0],["2014-05-23",32.5657,32.8767,32.3922,32.8622,437400.0],["2014-05-27",32.9851,33.1514,32.8188,33.0285,873000.0],["2014-05-28",33.043,33.2526,32.9056,33.1153,594100.0],["2014-05-29",33.2599,33.3539,32.826,33.3394,686400.0],["2014-05-30",33.1948,33.3466,32.7537,32.9634,1296900.0],["2014-06-02",32.9779,33.108,32.5874,32.9706,651800.0],["2014-06-03",32.8333,32.8839,32.5368,32.8477,493600.0],["2014-06-04",32.761,33.1514,32.6308,32.9851,859700.0],["2014-06-05",32.9417,33.2526,32.7176,33.0791,1248900.0],["2014-06-06",33.1948,33.9612,33.014,33.6937,950100.0],["2014-06-09",33.6865,34.5758,33.6069,34.2721,1428400.0],["2014-06-10",34.1781,34.518,34.0191,34.4384,1016900.0],["2014-06-11",34.3878,34.424,34.1998,34.3589,840000.0],["2014-06-12",34.3227,34.3589,33.9106,34.0841,580800.0],["2014-06-13",34.2866,34.3372,34.048,34.2576,739900.0],["2014-06-16",34.2215,34.4529,34.1058,34.3733,474800.0],["2014-06-17",34.3155,34.6481,34.0118,34.3806,580600.0],["2014-06-18",34.3878,34.4312,33.8817,34.3878,721200.0],["2014-06-19",34.4746,34.4963,34.1926,34.3227,451300.0],["2014-06-20",34.4456,34.6336,34.2938,34.583,937700.0],["2014-06-23",34.5324,34.6842,34.3299,34.6047,619500.0],["2014-06-24",34.583,34.7999,34.2287,34.3083,602100.0],["2014-06-25",34.2866,34.6047,34.048,34.5541,693600.0],["2014-06-26",34.6192,34.6192,34.1637,34.2793,512400.0],["2014-06-27",34.1637,34.6987,34.019,34.6553,856700.0],["2014-06-30",34.5107,34.7059,34.0407,34.5179,939000.0],["2014-07-01",34.5541,35.0675,34.5179,34.8361,711300.0],["2014-07-02",34.8578,35.2699,34.7638,34.8722,715600.0],["2014-07-03",35.0024,35.5085,35.0024,35.4362,969100.0],["2014-07-07",35.3567,35.4362,34.9735,35.2193,827800.0],["2014-07-08",35.1542,35.2554,34.7927,35.0096,764800.0],["2014-07-09",35.0241,35.1687,34.865,34.9518,580100.0],["2014-07-10",34.489,34.771,34.3227,34.6047,797600.0],["2014-07-11",34.6409,34.6553,34.1275,34.3878,1282000.0],["2014-07-14",34.7927,34.8144,34.5686,34.6119,835000.0],["2014-07-15",34.6698,34.771,34.2649,34.4167,1026800.0],["2014-07-16",34.6119,34.7276,34.3733,34.5469,649300.0],["2014-07-17",34.3733,34.5324,33.9684,34.0335,474300.0],["2014-07-18",34.1203,34.8722,34.0263,34.7493,614300.0],["2014-07-21",34.5396,34.6987,34.2143,34.5975,696400.0],["2014-07-22",34.7204,35.1325,34.5469,34.8505,893100.0],["2014-07-23",37.4173,38.379,36.7883,37.3812,2889100.0],["2014-07-24",37.1281,37.6126,36.7811,36.9907,1546300.0],["2014-07-25",36.8317,36.904,36.5063,36.5714,1159400.0],["2014-07-28",36.5714,36.5858,35.9857,36.3255,986200.0],["2014-07-29",36.34,36.716,35.9568,35.9857,879600.0],["2014-07-30",36.1376,36.1376,35.6097,35.8411,881800.0],["2014-07-31",35.5591,35.7182,35.0096,35.1759,1275800.0],["2014-08-01",35.0891,35.2844,34.8433,35.1904,1340500.0],["2014-08-04",35.3278,35.6604,35.2627,35.6459,1330700.0],["2014-08-05",35.4434,35.588,34.9662,35.1325,915100.0],["2014-08-06",34.9084,35.1831,34.6626,34.959,832000.0],["2014-08-07",35.2193,35.335,35.0024,35.1904,1069400.0],["2014-08-08",35.2265,35.8122,35.0964,35.776,956200.0],["2014-08-11",35.8339,36.2749,35.7182,36.1014,722100.0],["2014-08-12",36.1303,36.1882,35.4579,35.6314,544000.0],["2014-08-13",35.7254,36.0146,35.6459,35.8773,785300.0],["2014-08-14",36.0002,36.1086,35.6893,35.964,419000.0],["2014-08-15",36.0436,36.1086,35.1904,35.4145,953500.0],["2014-08-18",35.6459,36.1665,35.5519,35.9279,741000.0],["2014-08-19",36.0291,36.4195,35.9568,36.2605,564600.0],["2014-08-20",36.2677,36.3256,36.0074,36.1665,653600.0],["2014-08-21",36.2681,36.2753,35.9415,36.1592,396600.0],["2014-08-22",36.0141,36.2173,35.9706,36.0867,403100.0],["2014-08-25",36.3914,36.4422,35.9415,36.1157,525700.0],["2014-08-26",36.1302,36.3769,35.9415,36.0794,499500.0],["2014-08-27",36.0576,36.21,35.9198,36.1592,501600.0],["2014-08-28",35.9923,36.1882,35.8037,36.0286,398800.0],["2014-08-29",36.1229,36.522,36.0721,36.435,702900.0],["2014-09-02",36.4277,36.9574,36.3769,36.9284,1040600.0],["2014-09-03",37.0735,37.1098,36.7688,36.8921,923300.0],["2014-09-04",36.9212,37.2259,36.9139,37.0445,757300.0],["2014-09-05",36.8776,37.2187,36.7325,37.1751,516300.0],["2014-09-08",37.1461,37.2695,36.8921,37.0808,451300.0],["2014-09-09",36.9647,37.1026,36.5511,36.5874,564300.0],["2014-09-10",36.5874,36.8704,36.5221,36.7615,507400.0],["2014-09-11",36.5148,36.8921,36.4713,36.8776,486300.0],["2014-09-12",36.8776,36.9357,36.4422,36.689,758000.0],["2014-09-15",36.6382,36.776,36.464,36.7688,471100.0],["2014-09-16",36.7397,36.7688,36.3551,36.6309,612700.0],["2014-09-17",36.6309,36.8849,36.522,36.7107,721000.0],["2014-09-18",36.8051,37.1534,36.7615,37.0808,400100.0],["2014-09-19",37.2912,37.342,36.7615,36.8413,767700.0],["2014-09-22",36.6817,36.6817,36.3552,36.5511,659700.0],["2014-09-23",36.4495,36.7615,36.4132,36.4495,583700.0],["2014-09-24",36.4132,36.5075,36.1447,36.4422,899400.0],["2014-09-25",36.3479,36.4277,35.5279,35.5714,1280500.0],["2014-09-26",35.5932,35.8544,35.4916,35.8109,983100.0],["2014-09-29",35.3102,35.8327,35.2739,35.7529,722300.0],["2014-09-30",35.7238,35.8835,35.5497,35.5569,509900.0],["2014-10-01",35.4916,35.4916,34.8023,34.9909,883900.0],["2014-10-02",34.9111,35.1578,34.5628,34.9184,707600.0],["2014-10-03",35.1578,35.7166,35.1578,35.5352,785700.0],["2014-10-06",35.7456,35.927,35.4771,35.5569,520500.0],["2014-10-07",35.2812,35.6222,34.8531,34.8531,651900.0],["2014-10-08",35.0417,35.7456,34.8095,35.7166,716800.0],["2014-10-09",35.7311,35.9053,34.9692,35.0272,642700.0],["2014-10-10",35.049,35.4191,34.3523,34.3523,632900.0],["2014-10-13",34.3814,34.6426,33.8226,33.8517,1002200.0],["2014-10-14",33.9968,34.7224,33.975,34.0621,1050900.0],["2014-10-15",33.5251,34.1564,32.872,33.917,1562900.0],["2014-10-16",33.184,33.9895,32.9881,33.7501,1661700.0],["2014-10-17",34.1709,34.4902,34.0838,34.1564,1286400.0],["2014-10-20",33.9605,34.0911,33.7138,33.9968,1382900.0],["2014-10-21",34.1927,36.0141,34.1347,35.8254,2112300.0],["2014-10-22",37.4146,38.4813,36.5874,36.6454,3841800.0],["2014-10-23",37.2114,37.5742,36.805,36.9574,1671000.0],["2014-10-24",36.8196,37.0881,36.7252,36.8921,1270600.0],["2014-10-27",36.7035,37.1824,36.5366,37.0518,1303100.0],["2014-10-28",37.4364,39.0691,37.3565,38.8514,1879200.0],["2014-10-29",38.8079,38.9675,38.2418,38.7063,1162900.0],["2014-10-30",38.6555,39.1852,38.5756,39.0328,871900.0],["2014-10-31",39.6206,39.7657,39.2795,39.7512,1022600.0],["2014-11-03",39.7222,39.9181,39.4682,39.5988,1142900.0],["2014-11-04",39.5988,39.8455,39.3593,39.7076,869200.0],["2014-11-05",39.9762,40.1068,39.5988,39.86,1100800.0],["2014-11-06",40.056,40.2374,39.8673,40.1648,746500.0],["2014-11-07",40.2374,40.6437,40.0777,40.6365,823300.0],["2014-11-10",40.5349,41.1082,40.5059,41.1082,707600.0],["2014-11-11",41.0719,41.2243,40.934,41.0791,766300.0],["2014-11-12",41.0791,41.9935,41.0284,41.8338,1589800.0],["2014-11-13",41.783,41.9282,41.3114,41.7105,901900.0],["2014-11-14",41.725,42.1096,41.4347,41.6524,1403700.0],["2014-11-17",41.4928,41.8701,41.3331,41.4855,656300.0],["2014-11-18",41.7105,42.3055,41.6887,41.6959,1151600.0],["2014-11-19",41.7032,41.7032,41.1299,41.2533,791900.0],["2014-11-20",41.1227,41.442,40.9776,41.2315,882000.0],["2014-11-21",41.6829,41.712,41.1223,41.3262,841900.0],["2014-11-24",41.4936,41.6756,41.3116,41.5591,646500.0],["2014-11-25",41.6756,41.8139,41.086,41.1296,1302500.0],["2014-11-26",41.2679,41.7411,41.1879,41.4718,1145800.0],["2014-11-28",41.5082,41.7047,41.2752,41.3407,314400.0],["2014-12-01",40.8967,41.0423,40.5109,40.6419,876700.0],["2014-12-02",40.5618,41.0277,40.489,40.7584,1339700.0],["2014-12-03",40.8603,41.166,40.7292,40.9695,1724200.0],["2014-12-04",40.984,41.2388,40.7292,40.8384,908800.0],["2014-12-05",40.9622,41.4062,40.9622,41.1005,1236700.0],["2014-12-08",41.0423,41.2534,40.6128,40.8166,568000.0],["2014-12-09",40.3143,41.2242,40.2342,41.1587,819600.0],["2014-12-10",41.1223,41.2315,40.7147,40.8384,1669800.0],["2014-12-11",41.2752,41.9595,41.0714,41.53,1479200.0],["2014-12-12",41.0714,41.5081,41.0131,41.3262,1691400.0],["2014-12-15",41.6392,41.9376,41.1442,41.6392,1231700.0],["2014-12-16",41.53,41.9304,41.2606,41.2825,861500.0],["2014-12-17",41.2825,41.9813,40.7656,41.9449,1018600.0],["2014-12-18",42.6656,42.9422,42.4108,42.9422,847400.0],["2014-12-19",43.2553,43.2771,42.52,42.6947,1402300.0],["2014-12-22",42.8112,43.0296,42.6147,42.8549,566500.0],["2014-12-23",42.9277,43.1752,42.8403,42.8476,416500.0],["2014-12-24",42.9204,43.0369,42.6729,42.884,411100.0],["2014-12-26",42.9932,43.0951,42.6729,42.702,280800.0],["2014-12-29",42.571,42.8694,42.4982,42.7384,628000.0],["2014-12-30",42.651,42.9349,42.4545,42.7457,649000.0],["2014-12-31",42.833,42.9058,42.4181,42.4982,612000.0],["2015-01-02",42.9131,42.9422,41.661,42.1342,488700.0],["2015-01-05",41.8212,41.9377,40.9913,41.2534,903100.0],["2015-01-06",41.4062,41.6028,40.4744,41.0059,825700.0],["2015-01-07",41.2752,41.7993,41.2607,41.581,836000.0],["2015-01-08",42.0468,42.8185,41.9886,42.702,780600.0],["2015-01-09",42.7748,42.8185,42.2288,42.6292,626100.0],["2015-01-12",42.6947,42.6947,41.8576,41.9595,440500.0],["2015-01-13",42.2288,42.753,41.4135,41.8066,457400.0],["2015-01-14",41.2461,41.4426,40.9185,41.2388,501600.0],["2015-01-15",41.4936,41.7921,41.1733,41.297,625300.0],["2015-01-16",41.2752,41.6538,41.0859,41.6101,1136600.0],["2015-01-20",41.9013,42.258,41.399,42.025,573000.0],["2015-01-21",41.9158,42.1633,41.7265,41.9376,489300.0],["2015-01-22",42.1997,42.9495,41.6901,42.833,775500.0],["2015-01-23",42.9349,43.379,42.7675,43.2552,647100.0],["2015-01-26",43.1679,43.1679,42.7093,43.0951,467900.0],["2015-01-27",42.5273,43.0951,42.3453,42.6947,720200.0],["2015-01-28",42.8185,43.3062,41.7921,41.843,605000.0],["2015-01-29",41.7265,43.1897,41.479,43.1024,1140900.0],["2015-01-30",41.8066,43.3135,41.5955,42.2652,1420100.0],["2015-02-02",42.4618,43.3208,41.894,43.2989,916100.0],["2015-02-03",43.0369,44.1361,43.0369,44.1142,1058300.0],["2015-02-04",43.9541,44.7621,43.8085,44.5146,838900.0],["2015-02-05",44.7694,45.1261,44.5437,44.6602,806400.0],["2015-02-06",44.8131,44.9223,44.0123,44.2671,1211100.0],["2015-02-09",43.9905,44.2744,43.7503,43.8231,746500.0],["2015-02-10",44.4127,44.7257,43.6265,44.6893,985800.0],["2015-02-11",44.5947,44.9077,43.925,44.0342,1131400.0],["2015-02-12",44.6821,44.733,44.3035,44.6821,509700.0],["2015-02-13",44.602,44.7985,44.3836,44.7112,438200.0],["2015-02-17",44.7112,44.9368,44.3763,44.5073,556800.0],["2015-02-18",44.5001,44.8568,44.2525,44.7767,683700.0],["2015-02-19",44.7476,44.7767,44.3472,44.5947,359200.0],["2015-02-20",44.5292,44.6966,44.0123,44.6311,978900.0],["2015-02-23",44.7772,45.4929,44.5362,45.4929,992900.0],["2015-02-24",45.4418,46.1648,45.2811,46.0114,1127800.0],["2015-02-25",46.0699,46.0699,45.4783,45.8288,631400.0],["2015-02-26",45.7558,45.8946,45.2373,45.2665,649300.0],["2015-02-27",45.1934,45.4052,44.9232,45.2519,540100.0],["2015-03-02",45.2738,45.953,45.2592,45.8581,387700.0],["2015-03-03",45.6244,45.8362,45.0182,45.7923,728600.0],["2015-03-04",45.7631,45.7631,44.0541,44.8867,1219600.0],["2015-03-05",45.0693,45.1861,44.6822,44.7845,422500.0],["2015-03-06",44.4485,44.5873,43.2727,43.5137,1274300.0],["2015-03-09",43.6232,44.3609,43.5794,44.3171,653000.0],["2015-03-10",43.7474,44.0541,43.594,43.6817,795500.0],["2015-03-11",43.9008,44.1345,43.5867,43.8788,603400.0],["2015-03-12",44.0395,44.8283,44.003,44.7772,551600.0],["2015-03-13",44.0833,44.7407,43.689,43.9738,984200.0],["2015-03-16",44.1856,44.8429,44.1856,44.726,794900.0],["2015-03-17",44.6092,44.9159,44.5142,44.7991,341000.0],["2015-03-18",44.7406,45.7923,44.5581,45.6097,832700.0],["2015-03-19",45.5002,45.8361,45.3833,45.6097,697600.0],["2015-03-20",45.7996,46.2086,45.5659,45.9749,1646300.0],["2015-03-23",45.8508,46.0553,44.8721,44.894,693700.0],["2015-03-24",44.6384,45.6024,44.5946,45.1934,1020600.0],["2015-03-25",45.3176,45.3395,43.8789,43.8935,848300.0],["2015-03-26",43.762,44.0541,43.4772,43.93,1111000.0],["2015-03-27",43.8496,44.2075,43.7766,44.0395,581100.0],["2015-03-30",44.2732,44.5361,44.2148,44.4193,447300.0],["2015-03-31",44.1199,44.2805,43.8861,44.2002,856900.0],["2015-04-01",44.0541,44.2148,43.1704,43.3311,1035200.0],["2015-04-02",43.28,43.8642,43.28,43.6451,924400.0],["2015-04-06",43.2142,43.762,43.1193,43.4845,1085600.0],["2015-04-07",43.4333,43.6086,43.1558,43.353,916500.0],["2015-04-08",43.4625,43.6013,43.2142,43.4041,990800.0],["2015-04-09",43.3019,43.6451,42.871,43.017,802000.0],["2015-04-10",43.1558,43.6451,42.944,43.4552,1319000.0],["2015-04-13",43.2873,44.0249,43.2581,43.5502,733100.0],["2015-04-14",43.4187,43.667,42.9075,43.1193,601200.0],["2015-04-15",43.2069,43.5867,43.0682,43.2434,1064900.0],["2015-04-16",43.1412,43.2361,42.63,42.8491,1027000.0],["2015-04-17",42.5569,42.9148,42.0165,42.8856,1456600.0],["2015-04-20",43.1412,43.4991,43.1193,43.4041,649800.0],["2015-04-21",43.4991,43.4991,43.0316,43.3019,1123900.0],["2015-04-22",43.3165,43.6159,43.0024,43.521,724500.0],["2015-04-23",43.3092,43.8277,43.1485,43.3749,1288300.0],["2015-04-24",43.6744,43.835,41.1255,41.7024,2686300.0],["2015-04-27",41.7536,42.0457,41.0159,41.067,1582300.0],["2015-04-28",41.0232,41.2715,40.5777,40.8844,1507300.0],["2015-04-29",40.826,41.0305,40.2125,40.5558,1172800.0],["2015-04-30",40.4755,40.7165,40.1906,40.4974,2493200.0],["2015-05-01",40.7165,41.2788,40.5996,41.235,1657900.0],["2015-05-04",41.2423,41.571,41.2131,41.2788,1010900.0],["2015-05-05",41.067,41.3226,40.3586,40.4243,1133800.0],["2015-05-06",40.4974,40.6288,40.0007,40.103,953700.0],["2015-05-07",39.8985,40.68,39.862,40.4755,921300.0],["2015-05-08",41.067,41.4979,40.9721,40.9794,707600.0],["2015-05-11",41.0451,41.6294,41.0451,41.3446,848800.0],["2015-05-12",40.9794,41.1912,40.6508,40.9283,450600.0],["2015-05-13",41.0743,41.3811,40.7238,41.2204,720900.0],["2015-05-14",41.4103,41.6367,41.0378,41.6075,1089900.0],["2015-05-15",41.5929,41.885,41.5856,41.7609,992200.0],["2015-05-18",41.7024,42.1771,41.6294,42.1187,1120500.0],["2015-05-19",42.1771,42.5058,42.0019,42.4766,1178400.0],["2015-05-20",42.4693,42.5352,41.9856,42.1175,1392000.0],["2015-05-21",41.9929,42.1688,41.773,41.8537,999700.0],["2015-05-22",41.7511,41.839,41.4652,41.5092,561800.0],["2015-05-26",41.4359,41.5385,41.1648,41.2527,614400.0],["2015-05-27",41.3626,41.6191,41.1501,41.5165,1117600.0],["2015-05-28",41.5385,41.7511,41.4139,41.7217,724400.0],["2015-05-29",41.5458,41.5752,41.238,41.3113,919500.0],["2015-06-01",41.5532,41.6778,41.2087,41.5165,640600.0],["2015-06-02",41.3333,41.7511,41.1868,41.6924,745500.0],["2015-06-03",41.6997,41.9343,41.5019,41.751,880800.0],["2015-06-04",41.4946,41.6411,40.9596,41.0622,635400.0],["2015-06-05",40.9522,41.3407,40.8643,41.304,547300.0],["2015-06-08",41.2014,41.3846,41.1208,41.1428,347300.0],["2015-06-09",41.1428,41.37,40.857,41.2161,596500.0],["2015-06-10",41.348,41.8683,41.2527,41.5239,451300.0],["2015-06-11",41.5752,42.0076,41.5752,41.7657,683500.0],["2015-06-12",41.6411,41.7217,41.326,41.3626,522100.0],["2015-06-15",41.0402,41.1648,40.7177,40.9962,420900.0],["2015-06-16",41.0109,41.5459,40.9156,41.4506,427900.0],["2015-06-17",41.4726,41.6411,41.2454,41.4066,463900.0],["2015-06-18",41.4139,42.2567,41.4066,42.0515,785000.0],["2015-06-19",42.0442,42.1028,41.7804,41.8024,806500.0],["2015-06-22",41.9856,42.2861,41.8903,42.1028,551400.0],["2015-06-23",42.1761,42.2274,41.5972,41.6558,742500.0],["2015-06-24",41.6558,41.7364,41.2601,41.2747,703400.0],["2015-06-25",41.4066,41.4506,41.0255,41.0548,720600.0],["2015-06-26",41.2161,41.5972,40.9376,41.5092,600000.0],["2015-06-29",41.2087,41.2747,40.6078,40.6371,709300.0],["2015-06-30",40.9962,41.0915,40.5492,40.6738,907600.0],["2015-07-01",41.0255,41.0475,40.6591,40.9083,647000.0],["2015-07-02",40.9156,41.0329,40.4539,40.6591,580000.0],["2015-07-06",40.4026,40.6664,39.9189,40.1827,1022600.0],["2015-07-07",40.1901,40.8863,39.9702,40.8423,745800.0],["2015-07-08",40.366,40.7617,40.1168,40.234,1498600.0],["2015-07-09",40.9156,41.0402,40.4392,40.6518,797800.0],["2015-07-10",41.2381,41.3626,40.9889,41.1648,728400.0],["2015-07-13",41.5605,41.6704,41.2307,41.5459,663500.0],["2015-07-14",41.5825,41.773,41.4579,41.6851,412100.0],["2015-07-15",41.6704,41.7584,41.2087,41.3333,694000.0],["2015-07-16",41.5972,42.4473,41.4359,42.4253,848000.0],["2015-07-17",42.1761,42.374,41.2967,41.8097,1179600.0],["2015-07-20",41.773,42.0002,41.6924,41.7437,494700.0],["2015-07-21",41.6558,41.6704,40.857,41.0402,1158400.0],["2015-07-22",40.9156,41.4433,40.9009,41.348,776500.0],["2015-07-23",41.3993,41.5678,41.0109,41.1208,929800.0],["2015-07-24",40.3073,40.3073,38.3286,38.5118,2513600.0],["2015-07-27",38.4019,38.8489,38.2553,38.5265,1814700.0],["2015-07-28",38.0428,38.6877,37.8742,38.2773,1583300.0],["2015-07-29",38.248,39.1347,38.2407,39.0834,1155500.0],["2015-07-30",38.8269,39.8383,38.6657,39.4792,1076800.0],["2015-07-31",40.1094,40.5198,39.7797,40.3293,1389200.0],["2015-08-03",40.3586,40.6664,40.1021,40.6664,1212700.0],["2015-08-04",40.5418,41.1135,40.322,40.5418,972100.0],["2015-08-05",40.9742,41.5605,40.8936,41.0695,1177200.0],["2015-08-06",41.1867,41.1867,40.6518,40.835,1135300.0],["2015-08-07",40.6298,40.9083,40.3733,40.9083,827000.0],["2015-08-10",41.3113,41.7071,41.2234,41.5971,785600.0],["2015-08-11",41.26,41.7437,41.1135,41.7291,831600.0],["2015-08-12",41.3553,41.4872,40.7544,41.392,1019600.0],["2015-08-13",41.4359,41.7437,41.1355,41.4506,502700.0],["2015-08-14",41.348,41.9929,41.26,41.9343,538700.0],["2015-08-17",41.817,42.4619,41.6191,42.4399,506800.0],["2015-08-18",42.4546,42.5059,42.1468,42.1688,582600.0],["2015-08-19",41.9269,42.1248,41.5459,41.9856,543200.0],["2015-08-20",41.5532,41.8097,40.901,40.9229,885200.0],["2015-08-21",40.4596,40.7096,39.577,39.7241,1619400.0],["2015-08-24",37.4293,38.7385,36.8042,37.6647,2011100.0],["2015-08-25",38.6135,38.6135,37.0763,37.0836,1252500.0],["2015-08-26",37.9295,38.2237,36.8483,38.0839,1410100.0],["2015-08-27",38.5031,38.7973,37.9442,38.5988,1089100.0],["2015-08-28",38.2604,38.2604,37.2822,37.8338,2177000.0],["2015-08-31",37.4587,37.9147,37.3263,37.5323,1957900.0],["2015-09-01",36.8042,37.3484,36.532,36.7085,1285200.0],["2015-09-02",37.2381,37.7824,36.9218,37.7824,1035900.0],["2015-09-03",37.8265,38.2604,37.7456,37.9809,701000.0],["2015-09-04",37.4514,37.6279,37.1278,37.2234,920000.0],["2015-09-08",37.9442,37.9883,37.5985,37.775,1107400.0],["2015-09-09",38.1575,38.2751,37.5838,37.6573,925100.0],["2015-09-10",37.444,37.9662,37.422,37.7088,1163200.0],["2015-09-11",37.5985,38.0398,37.4808,37.9,761800.0],["2015-09-14",37.9,38.003,37.5691,37.6867,528800.0],["2015-09-15",37.8559,38.5178,37.7456,38.4222,773500.0],["2015-09-16",38.3928,38.7679,38.2898,38.5914,733000.0],["2015-09-17",38.6282,38.9518,38.231,38.3266,664300.0],["2015-09-18",37.9,38.1869,37.3116,37.4367,1780400.0],["2015-09-21",37.7162,38.2604,37.4808,37.7088,674800.0],["2015-09-22",37.2087,37.422,37.0027,37.3631,951300.0],["2015-09-23",37.3116,37.6941,37.1204,37.6206,712200.0],["2015-09-24",37.2307,37.3778,36.8262,37.0175,1088100.0],["2015-09-25",37.2454,37.547,36.9292,37.2234,889800.0],["2015-09-28",37.1425,37.2602,36.5835,36.6276,885100.0],["2015-09-29",36.7306,36.7894,36.1716,36.6056,1097600.0],["2015-09-30",37.1057,37.6941,37.0542,37.6279,998400.0],["2015-10-01",37.547,37.8338,37.0101,37.5176,1194100.0],["2015-10-02",36.9954,37.0248,36.2525,37.0248,1083300.0],["2015-10-05",37.3116,38.003,37.3043,37.9147,784400.0],["2015-10-06",37.8191,38.106,37.319,37.4514,640100.0],["2015-10-07",37.6352,38.0913,37.5838,38.0251,1139600.0],["2015-10-08",37.8927,38.7973,37.7382,38.7311,773000.0],["2015-10-09",38.7973,39.0254,38.6503,38.8635,593100.0],["2015-10-12",38.8194,39.246,38.7973,39.1798,873200.0],["2015-10-13",38.9812,39.1798,38.6135,38.7091,669000.0],["2015-10-14",38.79,38.9959,38.4222,38.4958,1004400.0],["2015-10-15",38.7679,39.0253,38.5105,38.9739,499000.0],["2015-10-16",39.2092,39.3343,38.7238,39.121,666400.0],["2015-10-19",38.9812,39.2754,38.687,38.9224,748800.0],["2015-10-20",38.8121,39.3637,38.7973,39.2239,1132400.0],["2015-10-21",39.1283,39.2901,38.4737,38.5326,1334600.0],["2015-10-22",38.2384,38.2384,36.1496,36.7747,2448600.0],["2015-10-23",36.9807,37.65,36.8924,37.4808,1581200.0],["2015-10-26",37.4587,37.8118,37.3337,37.6573,862500.0],["2015-10-27",37.4293,37.547,37.1498,37.4367,700200.0],["2015-10-28",37.5838,38.0545,37.2969,38.0324,701000.0],["2015-10-29",38.0618,38.4222,37.9956,38.356,549200.0],["2015-10-30",38.6355,39.0401,38.3855,38.7311,1352300.0],["2015-11-02",38.7679,39.7241,38.6208,39.5843,1048700.0],["2015-11-03",39.4593,39.6432,38.9739,39.2166,909400.0],["2015-11-04",39.2901,39.4078,38.6061,38.79,862500.0],["2015-11-05",38.7826,38.7826,38.2237,38.4002,1075800.0],["2015-11-06",38.106,39.0989,37.9883,38.8341,1200400.0],["2015-11-09",38.7238,38.79,38.1207,38.687,754700.0],["2015-11-10",38.5032,38.8341,38.0324,38.3928,707800.0],["2015-11-11",38.5399,38.8341,38.2972,38.5178,742600.0],["2015-11-12",38.2972,38.6723,37.7382,37.7603,715400.0],["2015-11-13",37.672,37.7897,37.2087,37.3778,1141000.0],["2015-11-16",37.1793,37.547,37.0395,37.5397,1095500.0],["2015-11-17",37.6058,37.8412,36.7894,37.1719,1325300.0],["2015-11-18",37.2307,37.547,37.0175,37.5176,749800.0],["2015-11-19",37.5544,37.7015,37.1278,37.3043,765800.0],["2015-11-20",37.4808,37.7015,37.4073,37.5838,638700.0],["2015-11-23",37.5099,37.916,37.4435,37.5838,577000.0],["2015-11-24",37.2884,37.6724,37.0447,37.569,1054900.0],["2015-11-25",37.6872,37.8644,37.5912,37.6945,551600.0],["2015-11-27",37.6871,37.7979,37.473,37.7462,210000.0],["2015-11-30",37.8717,38.0046,37.665,37.7905,848600.0],["2015-12-01",38.0194,38.5141,37.7905,38.4181,867200.0],["2015-12-02",38.4181,38.5584,37.857,37.9013,753900.0],["2015-12-03",37.9751,38.049,36.6239,36.7125,1601900.0],["2015-12-04",36.9192,37.4582,36.6682,37.1481,1281100.0],["2015-12-07",37.0595,37.1555,36.7715,37.0005,854300.0],["2015-12-08",36.6534,37.0595,36.5648,36.742,532500.0],["2015-12-09",35.7304,36.0996,34.933,35.2652,1907800.0],["2015-12-10",35.2062,35.7009,35.0659,35.0954,1896100.0],["2015-12-11",34.7336,34.8739,34.3349,34.3718,2310700.0],["2015-12-14",34.3718,34.6302,33.722,33.9583,2167000.0],["2015-12-15",34.2315,34.5343,34.0469,34.357,1673300.0],["2015-12-16",34.6081,34.8518,34.0691,34.4899,1446600.0],["2015-12-17",34.549,34.5638,33.7073,33.8254,1643600.0],["2015-12-18",33.5744,33.6851,33.1904,33.1904,2509100.0],["2015-12-21",33.2273,33.722,33.1978,33.6039,1077900.0],["2015-12-22",33.6556,34.0543,33.4931,34.01,1064900.0],["2015-12-23",34.2684,34.6524,34.0838,34.6229,883600.0],["2015-12-24",34.5712,35.088,34.4456,34.8148,747900.0],["2015-12-28",34.7262,35.0511,34.6007,34.9847,735900.0],["2015-12-29",35.184,35.5237,35.0733,35.3538,745300.0],["2015-12-30",35.376,35.4942,35.088,35.088,699500.0],["2015-12-31",35.0068,35.3243,34.7927,34.8074,655200.0],["2016-01-04",34.261,34.2684,33.7294,34.0691,959400.0],["2016-01-05",34.0691,34.261,33.914,34.1798,956300.0],["2016-01-06",33.7442,33.9288,33.0944,33.2716,783400.0],["2016-01-07",32.7474,33.4341,32.3191,33.1535,1914800.0],["2016-01-08",33.3381,33.4414,32.2674,32.3339,1096700.0],["2016-01-11",32.5111,32.5332,31.721,32.3412,1729100.0],["2016-01-12",32.5997,32.7326,31.9794,32.5037,1060800.0],["2016-01-13",32.548,32.7474,31.2632,31.3223,1576500.0],["2016-01-14",31.4995,32.009,30.9457,31.7653,841700.0],["2016-01-15",31.0048,31.3887,30.6799,31.3518,1196900.0],["2016-01-19",31.7358,31.8539,31.1524,31.4921,928000.0],["2016-01-20",30.8054,31.5438,30.1261,31.1598,1291700.0],["2016-01-21",31.2706,31.3518,30.7242,30.8571,1538500.0],["2016-01-22",31.433,32.1271,31.2337,32.0902,1722300.0],["2016-01-25",32.0311,32.0311,31.4921,31.6398,727600.0],["2016-01-26",31.6915,32.3412,31.6472,32.3191,586700.0],["2016-01-27",32.3043,32.5332,31.6693,31.9573,973100.0],["2016-01-28",32.2157,32.2157,31.5659,31.9056,1081900.0],["2016-01-29",32.009,32.7917,31.7875,32.3191,3770400.0],["2016-02-01",32.068,32.3043,31.8318,32.0311,2711900.0],["2016-02-02",31.5216,31.7948,30.8349,31.0195,2584500.0],["2016-02-03",31.0195,31.0269,28.4647,28.9742,3313500.0],["2016-02-04",28.9299,29.7938,28.7453,28.989,2531700.0],["2016-02-05",28.989,29.5354,28.8487,29.2991,1561700.0],["2016-02-08",28.9004,29.0407,28.2211,28.7822,1849400.0],["2016-02-09",28.509,29.1736,28.1694,28.2211,1619900.0],["2016-02-10",28.2284,28.509,27.8297,27.8371,1090600.0],["2016-02-11",27.2169,27.4901,26.7074,27.0618,1531100.0],["2016-02-12",27.4162,27.6008,27.0987,27.5713,1043200.0],["2016-02-16",27.9552,28.1103,27.6082,28.1103,1020100.0],["2016-02-17",28.1768,28.3097,27.9183,28.0291,1157600.0],["2016-02-18",28.1546,28.7306,28.0808,28.3392,1486700.0],["2016-02-19",28.317,28.509,28.0808,28.3318,1147000.0],["2016-02-22",28.6198,29.0407,28.6198,28.9299,981300.0],["2016-02-23",28.9076,29.1898,28.6552,28.9299,955700.0],["2016-02-24",28.6774,29.1824,28.4918,29.1675,2297800.0],["2016-02-25",29.2418,29.368,28.9819,29.2492,2025100.0],["2016-02-26",29.42,29.5165,29.2269,29.3903,991600.0],["2016-02-29",29.3383,29.5462,29.0413,29.2492,1563000.0],["2016-03-01",29.4348,30.5041,29.3457,30.4447,1733100.0],["2016-03-02",30.2814,30.4299,29.9769,30.1625,913600.0],["2016-03-03",30.1922,30.9868,29.9992,30.9645,1134400.0],["2016-03-04",30.9645,31.2615,30.8086,31.1056,1182900.0],["2016-03-07",30.9125,31.1724,30.7937,31.0017,1542800.0],["2016-03-08",30.868,30.9571,30.3556,30.4893,899800.0],["2016-03-09",30.5635,31.113,30.5041,30.8308,1219800.0],["2016-03-10",31.0907,31.113,30.4521,30.7714,1367800.0],["2016-03-11",31.0833,31.7665,30.8234,31.6476,1231400.0],["2016-03-14",31.4769,31.5957,31.1873,31.3878,742900.0],["2016-03-15",31.1279,31.3655,30.8902,31.3135,650700.0],["2016-03-16",31.1279,31.759,31.1204,31.6922,688200.0],["2016-03-17",31.6625,32.1377,31.4546,32.0635,1451200.0],["2016-03-18",32.1897,32.6947,32.0561,32.1675,1139800.0],["2016-03-21",32.1155,32.6575,32.0264,32.4348,1013700.0],["2016-03-22",32.1006,32.6947,31.915,32.6353,1152400.0],["2016-03-23",32.6798,32.7021,32.1749,32.3976,1066900.0],["2016-03-24",32.2937,32.8432,31.9298,32.8432,1383100.0],["2016-03-28",32.8877,33.1847,32.509,32.962,1014500.0],["2016-03-29",32.8729,33.7417,32.7541,33.7194,1174600.0],["2016-03-30",33.8382,34.2986,33.7936,34.0461,1047100.0],["2016-03-31",34.009,34.7144,34.009,34.5882,1108400.0],["2016-04-01",34.3728,35.0708,34.2689,35.0486,1635800.0],["2016-04-04",35.0486,35.0931,34.1352,34.1575,1215300.0],["2016-04-05",33.9347,33.9941,33.4224,33.504,1938700.0],["2016-04-06",33.4372,33.7862,33.1476,33.7194,763100.0],["2016-04-07",33.5263,33.6154,32.6798,32.7689,2069600.0],["2016-04-08",33.0139,33.3184,32.7689,33.0288,898500.0],["2016-04-11",33.1179,33.4001,32.806,32.8135,938300.0],["2016-04-12",32.8952,32.9694,32.5833,32.8729,1228200.0],["2016-04-13",33.1476,33.5857,33.0214,33.5857,1021300.0],["2016-04-14",33.7862,34.0238,33.5635,33.9644,649500.0],["2016-04-15",34.0313,34.0313,33.4669,33.6674,1503600.0],["2016-04-18",33.6303,33.8753,33.4446,33.8085,1631000.0],["2016-04-19",33.8902,33.9422,33.3778,33.504,1811900.0],["2016-04-20",33.8011,34.2243,33.5263,34.061,2124500.0],["2016-04-21",33.4743,33.608,32.0189,32.1452,2074500.0],["2016-04-22",32.2268,32.7986,32.1749,32.6575,2292500.0],["2016-04-25",32.5758,32.7838,32.2862,32.457,948500.0],["2016-04-26",32.5239,33.1402,32.4125,33.1179,1242200.0],["2016-04-27",29.8581,30.0734,28.4621,29.0561,5418000.0],["2016-04-28",28.9819,29.4868,28.7443,28.8408,2604200.0],["2016-04-29",28.7963,28.7963,28.1874,28.4473,2086100.0],["2016-05-02",28.6255,28.7517,28.2913,28.4695,2025500.0],["2016-05-03",28.2913,29.2641,28.2171,28.9596,2587900.0],["2016-05-04",28.8111,29.1675,28.6552,28.7443,3214500.0],["2016-05-05",28.8037,28.9596,28.6403,28.7146,1553500.0],["2016-05-06",28.477,28.8779,28.4473,28.774,1495800.0],["2016-05-09",28.826,29.0858,28.7814,28.9522,1070500.0],["2016-05-10",29.0487,29.2269,28.9076,29.2269,997600.0],["2016-05-11",29.2418,29.2789,28.9151,28.9893,1025900.0],["2016-05-12",29.175,29.2121,28.4398,28.6626,1057600.0],["2016-05-13",28.6626,29.0561,28.5438,28.8779,1496600.0],["2016-05-16",28.8853,29.4423,28.8631,29.3754,1272500.0],["2016-05-17",29.2715,29.7393,29.1527,29.2418,1254500.0],["2016-05-18",29.2344,29.5685,28.9819,29.2566,1118300.0],["2016-05-19",29.0264,29.2492,28.7591,29.123,974600.0],["2016-05-20",29.2492,29.7913,29.2492,29.472,1144000.0],["2016-05-23",29.5392,29.7258,29.1136,29.136,802600.0],["2016-05-24",29.6587,30.6592,29.5989,30.4651,1569100.0],["2016-05-25",30.4277,30.48,30.1515,30.3979,1403400.0],["2016-05-26",30.3531,30.4501,30.1589,30.2933,832200.0],["2016-05-27",30.3456,30.7339,30.3456,30.5696,834300.0],["2016-05-31",30.6144,31.0923,30.5248,31.055,1260600.0],["2016-06-01",30.8832,31.2043,30.7264,31.1296,1178100.0],["2016-06-02",31.055,31.2939,30.8459,31.2939,1157300.0],["2016-06-03",31.1371,31.1371,30.1365,30.2037,1749300.0],["2016-06-06",30.3307,30.6592,30.1141,30.5323,917300.0],["2016-06-07",30.5248,30.8384,30.4277,30.831,807400.0],["2016-06-08",30.8384,30.9952,30.6443,30.7787,488700.0],["2016-06-09",30.704,30.7488,30.5173,30.6069,459500.0],["2016-06-10",30.2635,30.3232,29.8005,29.8528,1098600.0],["2016-06-13",29.696,29.8453,29.2629,29.2704,1215100.0],["2016-06-14",29.1285,29.1434,28.7253,28.9045,984900.0],["2016-06-15",29.024,29.2181,28.6954,28.7626,1757900.0],["2016-06-16",28.3519,28.7402,28.1429,28.6506,1555600.0],["2016-06-17",28.7178,29.0464,28.6058,28.8074,1317300.0],["2016-06-20",29.345,29.7333,29.3077,29.4496,1061400.0],["2016-06-21",29.5541,29.5914,29.1658,29.2704,693000.0],["2016-06-22",29.2256,29.4794,29.121,29.1584,697600.0],["2016-06-23",29.808,29.808,29.3002,29.6362,710600.0],["2016-06-24",28.1951,28.6954,27.3215,27.5679,2588200.0],["2016-06-27",26.6719,27.0377,25.6414,25.8132,2366700.0],["2016-06-28",26.2239,26.6719,26.082,26.4479,1989500.0],["2016-06-29",26.8212,27.3962,26.5823,27.3439,1423600.0],["2016-06-30",27.426,28.5013,27.329,28.4938,1757700.0],["2016-07-01",28.2997,28.673,28.1205,28.4341,1375900.0],["2016-07-05",28.113,28.1951,27.4036,27.5754,887800.0],["2016-07-06",27.553,27.9935,27.4111,27.8815,960300.0],["2016-07-07",28.001,28.5013,27.9786,28.2101,1102500.0],["2016-07-08",28.5386,29.2778,28.5162,28.8671,1445100.0],["2016-07-11",29.024,29.345,29.009,29.248,509200.0],["2016-07-12",29.6362,29.8677,29.5914,29.8229,890400.0],["2016-07-13",29.1882,29.3898,28.6506,29.0762,1268000.0],["2016-07-14",29.3973,29.7034,29.3226,29.472,1274200.0],["2016-07-15",29.6213,29.793,29.3749,29.3898,736000.0],["2016-07-18",29.4645,29.7333,29.36,29.6885,613800.0],["2016-07-19",29.6885,29.7258,29.3973,29.5317,766100.0],["2016-07-20",29.6362,30.2709,29.5242,30.0843,720600.0],["2016-07-21",30.1365,30.5846,29.9424,30.5099,837800.0],["2016-07-22",30.5995,30.7637,30.3381,30.5995,516700.0],["2016-07-25",30.5397,30.9429,30.4203,30.5771,715500.0],["2016-07-26",30.7414,30.9878,30.6518,30.9504,1369500.0],["2016-07-27",26.8361,27.7322,26.6345,27.5231,6249200.0],["2016-07-28",27.538,28.001,27.4111,27.762,2303400.0],["2016-07-29",27.6874,27.6874,27.2692,27.2842,1349600.0],["2016-08-01",27.2767,27.3812,26.8959,27.2692,1617800.0],["2016-08-02",27.7023,27.7023,26.9556,27.2468,1179600.0],["2016-08-03",27.1572,27.5828,27.1348,27.4858,785300.0],["2016-08-04",27.4335,27.5007,27.2543,27.4708,960000.0],["2016-08-05",27.6575,28.0757,27.5978,27.8741,1990800.0],["2016-08-08",28.001,28.3295,27.8143,27.8442,1289100.0],["2016-08-09",27.8442,28.2922,27.777,27.9413,1090900.0],["2016-08-10",27.9413,28.0458,27.4858,27.6052,1220200.0],["2016-08-11",27.6874,28.113,27.6874,28.001,1079300.0],["2016-08-12",27.9189,27.9189,27.5754,27.7844,1526500.0],["2016-08-15",27.9114,28.1653,27.9039,27.9338,716300.0],["2016-08-16",27.8218,28.1951,27.762,27.9935,1194400.0],["2016-08-17",28.0309,28.1205,27.8965,28.0906,985600.0],["2016-08-18",28.1877,28.5983,28.1727,28.5685,1434800.0],["2016-08-19",28.4789,28.9642,28.4714,28.9269,1405900.0],["2016-08-22",28.9344,29.0688,28.5909,28.7551,1265400.0],["2016-08-23",28.9654,29.2508,28.6876,28.7551,1137200.0],["2016-08-24",28.8453,29.1156,28.7026,28.7927,1127100.0],["2016-08-25",28.7627,29.0706,28.7627,28.8378,988700.0],["2016-08-26",28.8753,29.2433,28.65,28.7927,855400.0],["2016-08-29",28.9128,29.0706,28.7476,28.8002,831700.0],["2016-08-30",28.8152,29.018,28.7927,29.018,796600.0],["2016-08-31",29.018,29.0555,28.5148,28.7852,1106300.0],["2016-09-01",28.7852,28.9129,28.3421,28.7026,717500.0],["2016-09-02",28.8528,29.048,28.7551,28.9129,644900.0],["2016-09-06",28.9129,28.9129,28.5449,28.7702,619300.0],["2016-09-07",28.7702,29.0706,28.6275,28.8453,1055600.0],["2016-09-08",28.7101,28.8603,28.5899,28.5899,974200.0],["2016-09-09",28.4172,28.5449,28.0117,28.0117,847800.0],["2016-09-12",27.8164,28.5449,27.7563,28.4998,744600.0],["2016-09-13",28.1994,28.4097,28.0192,28.1318,933400.0],["2016-09-14",28.1093,28.2219,27.6887,27.7864,1342800.0],["2016-09-15",27.7188,28.1769,27.6212,27.9816,763800.0],["2016-09-16",27.8239,27.9441,27.6362,27.9065,1671200.0],["2016-09-19",28.0793,28.0793,27.6137,27.6737,753800.0],["2016-09-20",27.8089,27.9441,27.6512,27.7413,1061200.0],["2016-09-21",27.9065,28.222,27.7714,28.1844,981800.0],["2016-09-22",28.4022,28.5299,28.2595,28.4998,843900.0],["2016-09-23",28.4022,28.5824,28.252,28.3046,677500.0],["2016-09-26",28.1769,28.3271,28.0042,28.2144,638100.0],["2016-09-27",28.1243,28.635,28.1243,28.6275,641000.0],["2016-09-28",28.68,29.048,28.68,29.018,1048300.0],["2016-09-29",28.4848,28.6575,27.6587,27.8014,2606000.0],["2016-09-30",27.7714,28.5749,27.7263,28.4322,1533100.0],["2016-10-03",27.4935,28.5223,27.4935,28.2595,1288200.0],["2016-10-04",28.3872,28.9504,28.282,28.4848,1552600.0],["2016-10-05",28.6125,28.7101,28.4247,28.4322,921300.0],["2016-10-06",28.3797,28.4623,28.2895,28.3271,676100.0],["2016-10-07",28.2971,28.4773,28.1168,28.282,1268200.0],["2016-10-10",28.5299,29.1982,28.5073,29.1231,1322800.0],["2016-10-11",28.9955,29.2508,28.3947,28.4773,1340300.0],["2016-10-12",28.5674,28.8828,28.4698,28.7251,1203900.0],["2016-10-13",28.4247,28.5599,28.1393,28.3271,1117400.0],["2016-10-14",28.7251,29.048,28.5674,28.7176,782900.0],["2016-10-17",28.635,28.7401,28.4322,28.5374,661300.0],["2016-10-18",28.8378,28.8528,28.5374,28.5824,789400.0],["2016-10-19",28.5599,28.8077,28.4848,28.7251,691300.0],["2016-10-20",28.4773,29.0706,28.4773,28.68,606500.0],["2016-10-21",28.5374,29.2658,28.4773,29.1982,1110300.0],["2016-10-24",29.3634,29.5812,28.9579,29.033,867600.0],["2016-10-25",28.9204,29.1607,28.6275,29.033,785900.0],["2016-10-26",28.9128,29.7014,28.8002,29.6488,1731600.0],["2016-10-27",27.5986,27.9216,25.8488,27.6137,10061200.0],["2016-10-28",27.5611,27.884,27.471,27.5611,2814700.0],["2016-10-31",27.7488,28.1243,27.7113,28.1018,2198200.0],["2016-11-01",28.267,28.3196,27.5911,27.854,1726000.0],["2016-11-02",27.8164,28.1619,27.7939,28.0567,1291000.0],["2016-11-03",28.1393,28.1919,27.8615,28.1844,1332900.0],["2016-11-04",28.1994,28.5148,28.0642,28.1093,1353900.0],["2016-11-07",28.7101,29.0631,28.4998,29.018,2353400.0],["2016-11-08",28.9955,29.446,28.7777,29.3184,1061200.0],["2016-11-09",29.1156,30.4599,28.8528,30.2947,1161900.0],["2016-11-10",30.7603,31.6539,30.7603,31.4587,1493800.0],["2016-11-11",31.2559,32.5852,31.2559,32.5551,2244700.0],["2016-11-14",32.7504,33.246,32.6828,32.8856,1765200.0],["2016-11-15",32.7879,32.9381,32.3223,32.7729,1831300.0],["2016-11-16",32.5551,32.7879,32.4425,32.6453,1028500.0],["2016-11-17",32.6152,33.9895,32.6152,33.7567,1944400.0],["2016-11-18",33.5765,33.8844,33.4037,33.614,1485000.0],["2016-11-21",33.614,33.8168,33.0883,33.4488,883600.0],["2016-11-22",33.6601,33.8488,33.2828,33.7054,1071600.0],["2016-11-23",33.9167,33.9167,33.4639,33.8111,1428300.0],["2016-11-25",33.9846,34.1884,33.8186,34.1582,309300.0],["2016-11-28",33.9997,34.0526,33.3809,33.562,1191800.0],["2016-11-29",33.6828,33.9997,33.4941,33.7129,1058200.0],["2016-11-30",33.9243,33.9997,33.5243,33.8639,2065300.0],["2016-12-01",34.0601,34.4073,33.7205,34.3695,1963400.0],["2016-12-02",34.4526,34.928,34.2639,34.3846,1679000.0],["2016-12-05",34.6261,35.0261,34.4073,35.0261,1839300.0],["2016-12-06",35.1242,35.7884,34.679,35.7884,1698500.0],["2016-12-07",35.6299,36.279,35.4035,36.2186,1224200.0],["2016-12-08",36.3771,36.928,36.1959,36.8752,1143700.0],["2016-12-09",36.8299,36.8525,36.279,36.5808,1064500.0],["2016-12-12",36.6261,36.8224,36.4827,36.6412,1009100.0],["2016-12-13",36.8224,36.8299,36.0676,36.6337,1336400.0],["2016-12-14",36.4224,37.1695,36.2488,36.3469,1669100.0],["2016-12-15",36.3997,37.2752,36.2412,36.7393,1169700.0],["2016-12-16",36.8224,37.0488,36.5129,36.611,1661600.0],["2016-12-19",36.5129,37.0337,36.3393,36.9657,638400.0],["2016-12-20",37.3054,37.4563,36.9959,37.162,717300.0],["2016-12-21",37.162,37.162,36.8223,36.9054,971000.0],["2016-12-22",36.9959,37.079,36.528,36.8978,845600.0],["2016-12-23",36.8601,37.0261,36.8223,36.9431,532800.0],["2016-12-27",36.9959,37.1846,36.8223,37.0563,733100.0],["2016-12-28",37.1921,37.4261,36.8148,36.8525,864900.0],["2016-12-29",36.9657,37.162,36.7242,36.8676,845500.0],["2016-12-30",37.0639,37.0639,36.6337,36.8148,603500.0],["2017-01-03",37.3431,37.6978,36.7544,37.5544,1340500.0],["2017-01-04",37.7355,38.4752,37.5544,38.4223,1677200.0],["2017-01-05",38.1129,38.2563,36.5658,36.679,2510900.0],["2017-01-06",36.6261,36.8299,36.3393,36.4525,1608800.0],["2017-01-09",36.3922,36.7242,36.0827,36.4903,946000.0],["2017-01-10",36.9356,37.2525,36.6488,36.9959,931100.0],["2017-01-11",36.9808,37.2223,36.7016,37.1544,1317500.0],["2017-01-12",37.0337,37.3205,36.7469,37.2601,788200.0],["2017-01-13",37.3356,37.7733,37.3205,37.6676,614500.0],["2017-01-17",37.3959,37.728,36.9506,37.0714,824200.0],["2017-01-18",37.094,37.3808,36.7242,37.245,1070400.0],["2017-01-19",37.3884,37.3884,36.4978,36.6714,1049800.0],["2017-01-20",36.694,37.1695,36.6337,36.9054,1007000.0],["2017-01-23",36.7997,37.1167,36.362,36.7091,852400.0],["2017-01-24",36.928,37.2903,36.7469,37.2601,1092400.0],["2017-01-25",37.6374,37.9091,37.2525,37.5922,809300.0],["2017-01-26",37.6223,37.962,37.1846,37.6827,1684500.0],["2017-01-27",34.3016,35.3054,33.962,34.9431,3222000.0],["2017-01-30",34.7997,34.9054,34.2261,34.8903,1375100.0],["2017-01-31",34.8299,35.5544,34.3243,35.5167,1680500.0],["2017-02-01",35.8412,36.4827,35.4714,35.6374,1140100.0],["2017-02-02",35.5091,36.1959,35.3808,35.962,1547800.0],["2017-02-03",36.0601,36.7469,36.0601,36.6865,1110800.0],["2017-02-06",36.5431,36.7242,36.362,36.5054,1123000.0],["2017-02-07",36.6488,36.7091,35.6224,35.7507,1690800.0],["2017-02-08",35.6676,35.6676,35.2676,35.411,2019900.0],["2017-02-09",35.645,36.0299,35.6073,35.6224,1174500.0],["2017-02-10",35.8563,35.9016,35.4412,35.6299,1357800.0],["2017-02-13",35.7733,36.0525,35.7507,35.8563,589600.0],["2017-02-14",35.7431,35.9544,35.5846,35.8261,1348300.0],["2017-02-15",35.7356,36.4148,35.7356,36.3393,739200.0],["2017-02-16",36.4299,36.6035,35.9846,36.279,1690300.0],["2017-02-17",36.2186,36.6714,35.9922,36.6714,811800.0],["2017-02-21",36.3771,36.8299,36.2865,36.679,1013100.0],["2017-02-22",36.6941,36.8686,36.2315,36.5955,1038200.0],["2017-02-23",36.55,36.8306,36.2921,36.3907,2292700.0],["2017-02-24",35.9888,36.3756,35.6323,36.3756,744400.0],["2017-02-27",36.4438,36.5348,36.1935,36.3756,757600.0],["2017-02-28",36.3528,36.6183,36.1025,36.5879,1168700.0],["2017-03-01",37.1416,37.536,36.6107,36.641,1524700.0],["2017-03-02",36.5273,36.7245,35.8371,36.0343,3002100.0],["2017-03-03",36.0722,36.1632,35.7233,36.0191,1456000.0],["2017-03-06",35.8219,36.0343,35.6247,35.8826,919600.0],["2017-03-07",35.9053,36.1935,35.7461,36.0494,775000.0],["2017-03-08",36.2618,36.7851,36.2163,36.77,1264800.0],["2017-03-09",36.7169,36.9065,35.9281,36.057,889200.0],["2017-03-10",36.7245,36.7245,36.2315,36.5652,1520900.0],["2017-03-13",36.5804,36.8155,36.4514,36.6334,653600.0],["2017-03-14",36.5652,36.6486,36.2542,36.5349,566900.0],["2017-03-15",36.5728,36.9444,36.3149,36.9292,782500.0],["2017-03-16",36.9823,37.5512,36.9368,37.4526,989100.0],["2017-03-17",37.5057,37.6346,37.1871,37.5739,875900.0],["2017-03-20",37.5588,37.7105,37.0506,37.2175,880000.0],["2017-03-21",37.4753,37.5664,36.861,36.9596,1392400.0],["2017-03-22",36.8306,37.1871,36.5804,36.8458,1138700.0],["2017-03-23",36.8382,37.2175,36.8231,36.9444,967100.0],["2017-03-24",36.9975,37.2023,36.4514,36.55,835500.0],["2017-03-27",35.693,36.0646,35.5185,35.7612,1439200.0],["2017-03-28",35.7081,36.3073,35.5489,35.9888,1541800.0],["2017-03-29",35.9888,36.4893,35.8143,36.4059,793600.0],["2017-03-30",36.3756,36.8989,36.3604,36.8762,659800.0],["2017-03-31",36.8382,37.1189,36.8382,37.0354,705200.0],["2017-04-03",37.0354,37.0354,35.4503,35.5413,1373900.0],["2017-04-04",35.3441,35.3592,34.1988,34.8587,2249800.0],["2017-04-05",35.071,35.5337,34.5629,34.6463,1559400.0],["2017-04-06",34.6539,34.9345,34.2291,34.6842,988000.0],["2017-04-07",34.5704,34.707,34.2898,34.3126,880600.0],["2017-04-10",34.5249,34.8207,34.305,34.3505,1184100.0],["2017-04-11",34.2367,34.8435,33.8954,34.8435,956000.0],["2017-04-12",34.8511,34.8511,33.8347,34.0092,1244100.0],["2017-04-13",33.9409,34.4339,33.7361,33.7437,2032900.0],["2017-04-17",33.8499,33.9713,33.6755,33.9485,1214900.0],["2017-04-18",33.7058,34.2443,33.5541,34.0623,1586400.0],["2017-04-19",34.214,34.4263,34.0775,34.2822,1746400.0],["2017-04-20",34.5022,34.8359,34.1912,34.8207,1684600.0],["2017-04-21",34.1457,35.8371,33.4404,35.784,3364700.0],["2017-04-24",36.4363,36.5652,35.6399,36.1329,1481600.0],["2017-04-25",36.3756,36.4211,35.875,35.875,1164800.0],["2017-04-26",35.9053,36.3225,35.655,35.7005,1207800.0],["2017-04-27",35.8219,35.8902,35.2531,35.3668,1109600.0],["2017-04-28",35.3972,35.4503,34.8814,34.9269,1118300.0],["2017-05-01",35.1393,35.3137,34.6691,35.2227,892800.0],["2017-05-02",35.3592,36.1632,35.2682,35.8978,1076900.0],["2017-05-03",35.7081,35.7309,35.1469,35.5261,1356500.0],["2017-05-04",35.7461,35.9129,35.2227,35.5033,1234800.0],["2017-05-05",35.5261,35.7006,35.1317,35.5792,801900.0],["2017-05-08",35.6095,36.0039,35.5033,35.8522,1836600.0],["2017-05-09",35.8522,36.4742,35.693,36.3528,896000.0],["2017-05-10",36.2087,36.8837,36.1556,36.7093,1198100.0],["2017-05-11",36.5348,36.6183,35.9888,36.0418,831000.0],["2017-05-12",35.9508,36.0039,35.6323,35.8446,818300.0],["2017-05-15",35.8067,36.1556,35.8067,36.0115,504900.0],["2017-05-16",35.9584,36.1025,35.6247,36.0646,901600.0],["2017-05-17",36.0646,36.0646,34.5325,34.5553,1723000.0],["2017-05-18",34.5629,35.1393,34.2519,34.9421,1320000.0],["2017-05-19",34.9421,35.2455,34.5704,35.0483,1121500.0],["2017-05-22",35.071,35.5413,35.0483,35.2834,813300.0],["2017-05-23",35.4206,35.657,35.0852,35.2453,546200.0],["2017-05-24",35.4435,35.4435,34.8031,34.9327,678600.0],["2017-05-25",35.1157,35.3444,35.0699,35.1767,811400.0],["2017-05-26",35.1767,35.2605,34.826,34.9937,476000.0],["2017-05-30",34.8488,35.1995,34.6049,35.1004,711800.0],["2017-05-31",35.2529,35.4969,34.8031,35.4435,1212500.0],["2017-06-01",35.4435,36.2516,35.3596,36.1906,1082800.0],["2017-06-02",36.0991,36.366,35.7103,36.0915,1085200.0],["2017-06-05",36.1449,36.244,35.4435,35.4588,774500.0],["2017-06-06",35.2377,35.5045,35.0013,35.291,611400.0],["2017-06-07",35.3977,35.5502,35.0013,35.1004,681200.0],["2017-06-08",35.1004,35.9696,35.0928,35.5731,895300.0],["2017-06-09",35.6188,36.1373,35.4511,36.0229,545400.0],["2017-06-12",36.061,36.2745,35.6112,35.8399,777400.0],["2017-06-13",35.8399,36.2669,35.596,35.718,792600.0],["2017-06-14",35.5731,36.5795,35.413,36.488,1001400.0],["2017-06-15",36.2059,36.7167,35.9924,36.6633,790400.0],["2017-06-16",36.6557,36.8387,36.3126,36.4041,1933300.0],["2017-06-19",36.4803,37.38,36.3965,37.3495,742400.0],["2017-06-20",37.2351,37.3342,36.8311,36.8692,598900.0],["2017-06-21",36.9988,37.0521,36.1754,36.3126,804600.0],["2017-06-22",36.3355,36.3355,35.8247,36.1601,989000.0],["2017-06-23",36.2516,36.3507,36.0153,36.183,1151300.0],["2017-06-26",36.3202,36.4651,36.1754,36.3584,601800.0],["2017-06-27",36.3507,36.4956,36.0687,36.2364,584200.0],["2017-06-28",36.4422,36.831,36.0839,36.6862,1137600.0],["2017-06-29",36.8768,36.8997,35.9314,36.4194,734700.0],["2017-06-30",36.5413,36.7624,36.366,36.5413,728900.0],["2017-07-03",36.7472,37.3952,36.6405,37.136,355900.0],["2017-07-05",37.0445,37.3723,36.9378,37.1741,805700.0],["2017-07-06",36.8463,37.0445,36.5642,36.5718,1047100.0],["2017-07-07",36.7777,37.7383,36.7167,37.4867,1004200.0],["2017-07-10",37.3418,37.7917,37.0369,37.6544,871700.0],["2017-07-11",37.6468,37.6468,36.8387,36.9073,719700.0],["2017-07-12",37.2199,37.5782,37.1741,37.4791,580300.0],["2017-07-13",37.5553,37.5553,37.1589,37.319,604400.0],["2017-07-14",37.3114,37.5248,37.1741,37.3952,596800.0],["2017-07-17",37.3114,37.3647,37.0369,37.0521,645800.0],["2017-07-18",36.8997,37.2427,36.5032,36.8463,865300.0],["2017-07-19",36.892,37.1055,36.7396,36.9378,551900.0],["2017-07-20",36.9301,37.2199,36.7853,37.0979,571300.0],["2017-07-21",37.0293,37.319,36.8387,36.9149,565000.0],["2017-07-24",36.9606,37.0902,35.7027,35.9619,1515000.0],["2017-07-25",36.2745,36.4651,35.8323,36.4422,1418800.0],["2017-07-26",35.657,36.0992,33.69,33.7281,2510100.0],["2017-07-27",33.7129,33.8196,33.1716,33.4079,1702700.0],["2017-07-28",33.3927,34.4448,33.3393,34.1703,1169400.0],["2017-07-31",34.3152,34.6125,34.0636,34.4981,1068200.0],["2017-08-01",34.521,34.7726,34.2008,34.399,1417200.0],["2017-08-02",34.3838,34.6506,33.6061,33.934,1265900.0],["2017-08-03",33.873,34.2465,33.7281,33.9187,1278000.0],["2017-08-04",34.0331,34.1703,33.4994,33.7129,1139500.0],["2017-08-07",33.6519,33.8958,33.4079,33.446,895100.0],["2017-08-08",33.4613,34.1322,33.3622,33.7281,1439800.0],["2017-08-09",33.5604,33.7663,33.3393,33.4918,1257900.0],["2017-08-10",33.4003,33.5375,33.042,33.103,1182000.0],["2017-08-11",33.0039,33.4232,32.9962,33.0953,493200.0],["2017-08-14",33.4079,33.7586,33.1716,33.5299,567200.0],["2017-08-15",33.6519,33.8349,33.3545,33.4537,613600.0],["2017-08-16",33.5985,33.7281,33.3622,33.4232,766100.0],["2017-08-17",33.3241,33.5375,32.9581,32.9657,731200.0],["2017-08-18",32.8438,33.3393,32.7218,33.0343,795500.0],["2017-08-21",33.0496,33.3088,32.8819,33.2097,620400.0],["2017-08-22",33.2859,33.8806,33.2554,33.5985,663400.0],["2017-08-23",33.4912,33.7288,33.3072,33.4989,728700.0],["2017-08-24",33.6445,33.6445,33.3685,33.5142,583600.0],["2017-08-25",33.7212,33.9818,33.5832,33.7595,535900.0],["2017-08-28",33.8055,33.9051,33.6369,33.8055,1035200.0],["2017-08-29",33.5985,34.1658,33.5755,34.0738,772600.0],["2017-08-30",34.0431,34.1504,33.8361,33.9205,659800.0],["2017-08-31",34.0661,34.7484,33.9971,34.7254,1028700.0],["2017-09-01",34.802,35.0243,34.4264,34.71,783600.0],["2017-09-05",34.6257,34.6257,34.0431,34.2041,696900.0],["2017-09-06",34.3267,34.4341,34.0201,34.0278,969900.0],["2017-09-07",34.0968,34.3881,34.0278,34.3804,738000.0],["2017-09-08",34.2884,35.055,34.1351,34.871,747700.0],["2017-09-11",35.1776,35.6836,34.963,35.1546,677400.0],["2017-09-12",35.239,35.6299,35.1853,35.6069,555200.0],["2017-09-13",35.4996,35.5916,35.331,35.5303,540600.0],["2017-09-14",35.4689,35.4996,35.193,35.4076,605400.0],["2017-09-15",35.285,35.6606,34.2808,35.6222,1120400.0],["2017-09-18",35.6682,35.9825,35.5609,35.9672,1013700.0],["2017-09-19",36.0285,36.5498,35.8445,36.3735,824500.0],["2017-09-20",36.3965,36.7874,36.3735,36.7414,741400.0],["2017-09-21",36.7568,36.8258,36.5805,36.7644,581200.0],["2017-09-22",36.7798,37.3163,36.6341,37.255,774500.0],["2017-09-25",37.37,37.669,37.2244,37.646,653100.0],["2017-09-26",37.6766,37.8453,37.0634,37.6383,891700.0],["2017-09-27",37.6613,38.3282,37.3317,37.9449,2165300.0],["2017-09-28",37.8836,38.7728,37.8836,38.6425,1225600.0],["2017-09-29",38.6425,38.8801,38.3589,38.5888,997500.0],["2017-10-02",38.5275,39.4781,38.3282,39.2174,1398800.0],["2017-10-03",39.2174,39.6774,39.1024,39.3861,1298200.0],["2017-10-04",39.3324,39.5624,39.0718,39.4474,1162300.0],["2017-10-05",39.4397,39.5624,39.0028,39.2251,725800.0],["2017-10-06",39.2558,39.3861,38.9108,39.2021,568900.0],["2017-10-09",39.1791,39.3401,38.9108,39.2941,621300.0],["2017-10-10",39.4014,39.4321,39.1561,39.3784,535000.0],["2017-10-11",37.9449,38.4355,37.1937,37.3623,1557200.0],["2017-10-12",37.2244,37.6766,36.9561,37.485,1209100.0],["2017-10-13",37.5693,37.8529,37.462,37.5693,1090900.0],["2017-10-16",37.5693,37.6843,37.301,37.6,614200.0],["2017-10-17",37.6306,37.8376,37.3547,37.5463,363500.0],["2017-10-18",37.9986,38.6502,37.9603,38.3819,1058700.0],["2017-10-19",38.1749,39.1024,37.9679,39.0335,855900.0],["2017-10-20",39.1561,39.7617,38.8955,39.5931,1338600.0],["2017-10-23",39.5471,39.6237,38.9338,38.9721,998700.0],["2017-10-24",39.0258,39.4704,38.7038,38.9875,1799700.0],["2017-10-25",39.846,41.0035,39.2788,39.5471,2517500.0],["2017-10-26",39.7387,40.9959,39.6774,40.8272,1134700.0],["2017-10-27",40.7352,41.0112,39.9917,40.5053,1166600.0],["2017-10-30",40.2829,40.3519,39.0181,39.0948,1795500.0],["2017-10-31",39.0718,39.9763,39.0718,39.685,718100.0],["2017-11-01",39.846,39.9303,39.1331,39.5164,856200.0],["2017-11-02",39.5317,39.8537,39.0871,39.7464,589200.0],["2017-11-03",39.6237,40.191,39.5777,40.122,925500.0],["2017-11-06",39.869,40.3289,39.5087,40.053,942400.0],["2017-11-07",40.0913,40.2293,39.5087,40.191,947500.0],["2017-11-08",40.1296,40.5589,39.9763,40.4286,670300.0],["2017-11-09",40.306,40.6969,40.1067,40.283,834900.0],["2017-11-10",40.2906,40.6049,40.0377,40.5513,461800.0],["2017-11-13",40.4363,41.1645,40.3136,41.0342,920500.0],["2017-11-14",40.7659,41.1722,40.5973,41.0189,784200.0],["2017-11-15",40.9192,41.3408,40.5513,40.9575,970900.0],["2017-11-16",41.2258,42.2837,40.9805,42.0844,1357400.0],["2017-11-17",42.0231,42.3297,41.5785,42.0844,1202500.0],["2017-11-20",42.0844,42.1917,41.8084,42.0844,1121800.0],["2017-11-21",42.1534,42.253,41.7778,42.2454,1077500.0],["2017-11-22",42.2608,42.3223,41.922,42.0298,695800.0],["2017-11-24",42.1453,42.1684,41.9143,42.1068,388900.0],["2017-11-27",42.1145,42.7227,42.0298,42.2762,648100.0],["2017-11-28",42.4147,43.1,42.3147,43.0461,953400.0],["2017-11-29",43.0461,43.9854,42.9845,43.7467,672900.0],["2017-11-30",43.7621,44.2933,43.6543,43.9161,1573300.0],["2017-12-01",43.9161,43.9161,42.4147,43.1769,874400.0],["2017-12-04",43.6235,44.4011,43.5696,43.6235,1137300.0],["2017-12-05",43.0769,43.0923,40.9365,41.0289,2230500.0],["2017-12-06",40.8903,41.3907,40.6747,40.8672,1341800.0],["2017-12-07",41.0135,41.283,40.9057,41.2137,1306500.0],["2017-12-08",41.5678,42.1145,40.9904,42.0991,991700.0],["2017-12-11",42.0914,42.1684,41.5755,42.0067,790100.0],["2017-12-12",41.9605,42.4147,41.614,41.8527,678700.0],["2017-12-13",41.845,42.3608,41.6063,41.845,732500.0],["2017-12-14",41.9759,42.1222,41.6063,41.7449,875000.0],["2017-12-15",41.9143,42.7612,41.7834,42.5456,1860100.0],["2017-12-18",42.869,43.0538,42.4917,42.6303,839800.0],["2017-12-19",42.6765,42.8767,42.4455,42.6534,762300.0],["2017-12-20",42.9614,43.3001,42.6842,43.0153,544900.0],["2017-12-21",42.9922,43.1616,42.7689,43.0153,570300.0],["2017-12-22",43.1154,43.1154,42.5533,42.869,383100.0],["2017-12-26",42.869,43.0923,42.3532,42.5841,369600.0],["2017-12-27",42.5841,42.7997,42.4147,42.6765,393100.0],["2017-12-28",43.0461,43.6928,42.5764,43.1385,593000.0],["2017-12-29",43.2848,43.3848,42.7458,42.7612,526900.0],["2018-01-02",42.9691,43.0538,42.638,43.0461,673800.0],["2018-01-03",43.1154,43.2539,42.7612,42.9691,706700.0],["2018-01-04",43.0846,43.4849,43.0692,43.1,757100.0],["2018-01-05",43.1,43.3925,42.9845,43.354,780600.0],["2018-01-08",43.4695,43.7544,43.0461,43.7082,665500.0],["2018-01-09",43.6774,43.9777,43.5619,43.6004,617300.0],["2018-01-10",43.5003,43.6389,42.8767,42.9537,539900.0],["2018-01-11",43.0538,43.585,43.0538,43.5696,539400.0],["2018-01-12",43.6851,43.8083,43.2232,43.3925,747800.0],["2018-01-16",43.7313,44.0008,42.6534,42.8844,828600.0],["2018-01-17",43.254,44.0855,43.1462,43.9777,1236100.0],["2018-01-18",43.6774,43.8006,42.6611,43.0538,1483600.0],["2018-01-19",43.2463,43.9238,43.2463,43.9007,773200.0],["2018-01-22",43.7467,44.2702,43.4618,44.2318,958500.0],["2018-01-23",44.0316,44.1856,43.5773,43.9315,597900.0],["2018-01-24",44.1625,44.3934,43.7698,44.2164,741000.0],["2018-01-25",44.2087,44.4165,43.893,44.1471,825000.0],["2018-01-26",44.6244,45.0941,44.1702,45.071,917400.0],["2018-01-29",44.9247,45.0094,44.2625,44.3549,1076000.0],["2018-01-30",43.9392,44.3549,43.7313,44.1933,1349000.0],["2018-01-31",44.9632,46.6493,44.4935,44.5628,2777400.0],["2018-02-01",44.5551,45.4944,44.4165,45.0633,1151800.0],["2018-02-02",44.6552,45.0248,42.8998,43.3002,1995000.0],["2018-02-05",43.0384,43.6235,41.8835,41.8912,2000100.0],["2018-02-06",40.9519,43.4156,40.7902,43.1231,1843700.0],["2018-02-07",42.9075,43.6928,42.6688,43.2848,1844000.0],["2018-02-08",43.3694,43.3694,40.2051,40.2359,1789000.0],["2018-02-09",40.9981,41.3292,39.5353,40.975,1622200.0],["2018-02-12",41.2522,41.6833,40.821,41.2676,1211600.0],["2018-02-13",41.0905,42.2454,41.0905,42.0683,1423000.0],["2018-02-14",41.6525,43.4156,41.6525,43.2078,1242000.0],["2018-02-15",43.5003,43.585,42.9768,43.4079,1715300.0],["2018-02-16",43.2771,44.0008,43.1,43.2694,769400.0],["2018-02-20",42.946,43.816,42.8074,43.3617,1261900.0],["2018-02-21",43.5465,44.8939,43.5465,44.3241,2139800.0],["2018-02-22",44.6027,45.1056,44.3164,44.3551,1849700.0],["2018-02-23",44.5176,44.8735,44.2313,44.7574,890100.0],["2018-02-26",44.8502,44.8502,44.2313,44.6259,1672100.0],["2018-02-27",44.7497,45.0359,44.4247,44.4324,880800.0],["2018-02-28",44.7265,44.9586,44.1539,44.1539,1644200.0],["2018-03-01",44.0301,44.5408,43.3802,43.9063,1778300.0],["2018-03-02",43.4576,44.9508,43.2565,44.858,1521900.0],["2018-03-05",44.5485,45.446,44.1771,45.3686,1374100.0],["2018-03-06",45.5775,46.1113,45.3299,46.0727,746700.0],["2018-03-07",45.5311,46.3589,45.5001,46.3202,977100.0],["2018-03-08",46.4518,46.5523,45.6317,46.1578,1141600.0],["2018-03-09",46.6297,46.8386,46.0262,46.8154,1226600.0],["2018-03-12",46.7767,46.7767,45.6858,45.9102,1023500.0],["2018-03-13",45.9875,46.2196,45.6007,45.7477,918000.0],["2018-03-14",45.9798,46.0959,45.005,45.2216,1015300.0],["2018-03-15",45.2603,45.7709,45.1752,45.4305,833700.0],["2018-03-16",45.4614,46.2661,45.3454,45.9875,2078100.0],["2018-03-19",45.9875,46.2429,45.562,45.9721,739800.0],["2018-03-20",46.034,46.4595,46.034,46.1345,755100.0],["2018-03-21",46.1655,46.6297,46.1423,46.1578,620800.0],["2018-03-22",45.7787,46.0727,44.8812,44.9199,1213800.0],["2018-03-23",44.9044,44.9199,43.063,43.1404,1460200.0],["2018-03-26",43.7207,44.0456,43.0862,44.0069,2063500.0],["2018-03-27",44.2081,44.564,43.3493,43.6433,1200900.0],["2018-03-28",43.7748,44.3319,43.4034,43.9682,1402000.0],["2018-03-29",44.3164,45.2216,44.2932,44.7884,1063000.0],["2018-04-02",44.7806,44.858,43.682,44.4711,1636500.0],["2018-04-03",45.5311,45.7786,45.0823,45.5852,1400700.0],["2018-04-04",44.9663,45.3686,44.4479,45.299,1594500.0],["2018-04-05",45.6471,45.9257,45.1365,45.8251,749500.0],["2018-04-06",45.3454,45.5001,43.9528,44.2158,987900.0],["2018-04-09",44.8348,45.6394,44.5562,44.8502,1422900.0],["2018-04-10",45.4692,46.034,45.0591,45.8715,1040300.0],["2018-04-11",45.4769,45.6239,45.0282,45.0746,722800.0],["2018-04-12",45.3067,45.8173,45.2061,45.5852,585500.0],["2018-04-13",45.8173,45.8328,45.121,45.3067,605000.0],["2018-04-16",45.7864,46.1113,45.5001,45.856,863800.0],["2018-04-17",46.1964,46.297,45.8715,46.1887,647200.0],["2018-04-18",46.4518,46.8541,46.2351,46.769,854200.0],["2018-04-19",46.738,46.8618,46.5523,46.8463,969200.0],["2018-04-20",46.885,47.063,44.9818,45.3067,1723200.0],["2018-04-23",45.562,45.7322,44.8502,45.152,1085400.0],["2018-04-24",45.415,45.4614,44.0301,44.4479,2007900.0],["2018-04-25",46.9469,47.504,46.2042,46.7922,3900100.0],["2018-04-26",46.9469,47.2564,46.1964,46.9701,1816100.0],["2018-04-27",46.9701,47.3956,46.5214,47.326,1033400.0],["2018-04-30",47.3337,47.6742,47.0011,47.0011,1122300.0],["2018-05-01",47.0088,47.0707,46.328,47.0166,1645700.0],["2018-05-02",46.9624,47.914,46.9547,47.7361,1914300.0],["2018-05-03",47.5736,47.8367,46.8773,47.5117,1452200.0],["2018-05-04",47.2873,48.1384,46.8618,48.0069,739300.0],["2018-05-07",48.1152,48.1152,47.3028,47.8985,659600.0],["2018-05-08",47.8908,48.6645,47.8753,48.5562,1314400.0],["2018-05-09",48.974,48.974,48.2235,48.827,1012700.0],["2018-05-10",48.9817,49.0281,48.5871,48.7883,748200.0],["2018-05-11",48.7728,49.1287,48.6026,48.8579,985200.0],["2018-05-14",49.1287,49.1287,48.4788,48.6258,561800.0],["2018-05-15",48.3318,48.6799,48.3318,48.5562,489000.0],["2018-05-16",48.649,49.2834,48.6026,49.0126,1275700.0],["2018-05-17",48.9508,49.4227,48.943,49.3066,1193700.0],["2018-05-18",49.4691,50.119,49.2989,49.8018,1191500.0],["2018-05-21",50.0571,50.3666,49.8714,50.3279,1102500.0],["2018-05-22",50.4749,50.5677,49.8018,49.8482,755300.0],["2018-05-23",49.5001,49.5155,48.8424,49.4304,1215400.0],["2018-05-24",49.3916,49.6402,49.1351,49.5392,1185700.0],["2018-05-25",49.3993,49.7335,49.3605,49.4382,940100.0],["2018-05-29",49.1196,49.2905,48.7699,49.1274,926500.0],["2018-05-30",49.5004,49.9278,49.2672,49.7335,1015200.0],["2018-05-31",49.7102,49.8967,49.446,49.4848,1159400.0],["2018-06-01",49.9045,50.091,49.7024,49.8345,844200.0],["2018-06-04",49.9355,50.4873,49.8034,50.3785,938000.0],["2018-06-05",50.5106,51.3809,50.3785,51.342,947100.0],["2018-06-06",51.5363,52.4766,51.4664,52.4766,1493900.0],["2018-06-07",52.4844,52.9195,52.2823,52.8807,1476500.0],["2018-06-08",52.7952,53.9608,52.7952,53.549,1069700.0],["2018-06-11",53.549,53.9064,53.4713,53.4868,779500.0],["2018-06-12",53.6422,53.9375,53.3625,53.9298,580600.0],["2018-06-13",54.0929,54.6058,53.6889,54.4504,1090100.0],["2018-06-14",54.5903,54.668,54.0852,54.3416,1117900.0],["2018-06-15",54.0541,54.4349,53.7899,54.3494,1386000.0],["2018-06-18",53.9764,54.3882,53.9064,54.2406,1451700.0],["2018-06-19",53.7199,54.0075,52.9817,53.8132,1346500.0],["2018-06-20",54.0075,54.3261,53.8676,54.2872,1025300.0],["2018-06-21",54.2717,54.2794,53.7666,54.0308,917500.0],["2018-06-22",54.2794,54.3649,53.9375,54.2717,1192900.0],["2018-06-25",53.9531,53.9531,52.8574,53.1604,1421400.0],["2018-06-26",53.1216,53.2071,52.6864,52.7563,1180000.0],["2018-06-27",52.7564,52.7952,51.1167,51.1167,1233700.0],["2018-06-28",50.9069,50.9768,49.7257,50.3396,1912600.0],["2018-06-29",50.6271,51.1556,50.394,50.5883,1359800.0],["2018-07-02",50.1609,50.8913,49.9666,50.8603,1100100.0],["2018-07-03",51.0934,51.2333,50.5572,50.6815,461200.0],["2018-07-05",51.039,51.0468,50.5417,51.0079,1001100.0],["2018-07-06",51.0157,51.3265,50.7981,51.1944,798700.0],["2018-07-09",51.4586,52.1813,51.4586,52.1813,742900.0],["2018-07-10",52.2512,52.2746,51.2333,51.5519,917000.0],["2018-07-11",51.3654,51.956,51.2799,51.6917,700600.0],["2018-07-12",52.0337,52.259,51.4508,52.0803,809200.0],["2018-07-13",52.0803,52.5776,52.0414,52.4533,992100.0],["2018-07-16",52.4533,52.7563,52.0881,52.1269,585000.0],["2018-07-17",52.0259,52.803,52.0259,52.5932,1241400.0],["2018-07-18",52.6476,53.7199,51.9171,53.2382,1701700.0],["2018-07-19",53.2381,53.378,52.8651,53.2304,700800.0],["2018-07-20",52.7097,53.5412,51.0545,53.1915,949900.0],["2018-07-23",53.1527,53.7899,53.005,53.6578,883700.0],["2018-07-24",54.0541,54.4349,53.4013,53.5956,1738500.0],["2018-07-25",56.1522,58.025,55.2586,57.9007,3383200.0],["2018-07-26",58.1416,59.517,57.9395,59.0197,1795500.0],["2018-07-27",59.0585,59.0585,58.0172,58.6156,1457800.0],["2018-07-30",58.6156,59.1595,58.3436,58.4213,949700.0],["2018-07-31",58.8487,59.2062,58.5379,58.872,1037900.0],["2018-08-01",59.3771,59.9832,58.7943,59.4004,1432500.0],["2018-08-02",58.9575,60.4417,58.872,60.3562,1412300.0],["2018-08-03",60.4339,60.4573,59.2217,60.0143,1314900.0],["2018-08-06",59.991,61.2888,59.7501,61.2654,1001600.0],["2018-08-07",61.584,62.0503,61.0012,61.8871,1038100.0],["2018-08-08",62.027,62.0581,61.4753,61.6695,744500.0],["2018-08-09",61.8716,62.0969,61.5763,61.7628,842400.0],["2018-08-10",61.1955,61.8327,60.6826,61.6384,1041100.0],["2018-08-13",61.6384,61.8327,59.8123,59.9133,2035700.0],["2018-08-14",59.8822,60.5505,59.7734,60.5117,1252300.0],["2018-08-15",60.2786,60.5661,59.8512,60.4262,852200.0],["2018-08-16",60.7215,61.2887,60.5661,60.6826,981200.0],["2018-08-17",60.6593,60.7215,59.7268,59.8045,1415800.0],["2018-08-20",59.8434,60.0066,59.5636,59.8589,1054600.0],["2018-08-21",60.0299,60.6516,59.9677,60.2086,1100300.0],["2018-08-22",60.0377,60.6127,59.9366,60.2242,741200.0],["2018-08-23",60.3177,60.4035,60.0448,60.2397,1049900.0],["2018-08-24",60.4191,60.6609,59.9278,60.4893,818400.0],["2018-08-27",60.6453,61.433,60.6141,61.0196,816700.0],["2018-08-28",61.1054,61.1054,60.6921,60.7233,726600.0],["2018-08-29",60.7935,61.5188,60.6843,61.4564,957900.0],["2018-08-30",61.1834,61.2926,60.6687,60.7077,578100.0],["2018-08-31",60.8715,61.1912,60.4659,60.9729,1023400.0],["2018-09-04",60.8715,61.6982,60.5127,61.4408,954900.0],["2018-09-05",58.7501,59.959,57.6739,57.7752,2516500.0],["2018-09-06",57.978,59.1323,57.7597,58.7501,1830200.0],["2018-09-07",58.5552,58.7735,56.3246,56.4728,1797000.0],["2018-09-10",56.4728,56.9953,55.3108,56.465,1979900.0],["2018-09-11",56.3324,56.465,55.8255,56.3636,1708900.0],["2018-09-12",56.2388,56.4494,55.5525,56.4182,1111300.0],["2018-09-13",56.6054,56.8082,56.3792,56.5742,941600.0],["2018-09-14",56.2232,56.5976,55.8567,55.9191,1299900.0],["2018-09-17",56.0127,56.0127,55.2562,55.5759,1217400.0],["2018-09-18",56.1687,57.1513,56.0361,56.2076,1666400.0],["2018-09-19",55.7553,55.7943,54.3905,54.5855,1445000.0],["2018-09-20",54.913,54.913,54.3359,54.8272,1263200.0],["2018-09-21",54.9676,55.8489,54.9676,55.2016,1561700.0],["2018-09-24",55.0378,55.8567,54.7258,55.6071,1057600.0],["2018-09-25",55.8255,56.0673,55.5369,55.8255,1074900.0],["2018-09-26",55.7787,56.0049,55.3732,55.4277,1216400.0],["2018-09-27",55.6617,55.7085,54.2579,54.3047,1222900.0],["2018-09-28",54.2657,55.2484,54.2033,54.8896,1505300.0],["2018-10-01",55.2873,55.5915,53.9537,54.1253,1504300.0],["2018-10-02",54.3515,54.5698,53.166,53.2986,1088500.0],["2018-10-03",53.5716,53.9615,53.3376,53.595,1678100.0],["2018-10-04",53.4468,53.8055,53.0646,53.4702,980500.0],["2018-10-05",53.673,54.0629,52.9788,53.1894,1213000.0],["2018-10-08",52.9554,53.1348,52.0819,53.01,1535100.0],["2018-10-09",52.8619,53.3142,52.5733,53.0958,1208700.0],["2018-10-10",53.049,53.049,51.3878,51.419,1359700.0],["2018-10-11",51.0837,52.1833,50.0386,50.2258,1697500.0],["2018-10-12",51.0681,51.1539,49.2587,49.8202,1725200.0],["2018-10-15",49.5941,49.8904,49.0247,49.5161,1879400.0],["2018-10-16",50.0464,51.1461,49.5551,51.0993,1413900.0],["2018-10-17",51.0057,51.1071,50.1556,50.3428,1116700.0],["2018-10-18",50.1946,50.5923,48.9311,49.0793,1834500.0],["2018-10-19",47.9641,48.9545,47.9641,48.1356,2552400.0],["2018-10-22",48.4164,50.2492,48.276,49.4303,2253600.0],["2018-10-23",48.7908,50.1556,47.9641,49.9138,2966100.0],["2018-10-24",50.3194,50.3194,44.7041,44.7509,4435000.0],["2018-10-25",45.4372,47.1062,45.2734,46.5758,2628900.0],["2018-10-26",45.64,46.3029,44.9614,45.6478,2271700.0],["2018-10-29",46.4043,47.036,45.1408,45.8895,1801900.0],["2018-10-30",45.9909,46.958,45.64,46.4979,1486100.0],["2018-10-31",47.2154,47.6599,46.8878,47.2076,2120400.0],["2018-11-01",47.4415,48.4086,47.0282,48.315,1123200.0],["2018-11-02",48.9779,49.1729,47.9407,48.5802,1288100.0],["2018-11-05",48.3462,48.4788,47.1218,48.2916,1382500.0],["2018-11-06",48.2838,49.2431,48.1902,49.2119,1356200.0],["2018-11-07",49.6643,50.296,49.3445,50.257,958800.0],["2018-11-08",50.2024,50.9589,50.0464,50.6859,1702900.0],["2018-11-09",50.4442,50.5455,48.1746,49.0091,1654700.0],["2018-11-12",49.0325,49.2977,48.5022,48.9467,698900.0],["2018-11-13",49.0403,50.179,48.7752,49.1807,1237100.0],["2018-11-14",49.6175,49.8748,48.0499,48.5178,1314500.0],["2018-11-15",48.2058,49.867,47.9797,49.6097,1596500.0],["2018-11-16",49.1105,49.6409,48.7518,49.1261,899100.0],["2018-11-19",47.6677,48.1123,46.3497,47.1998,2535900.0],["2018-11-20",46.5368,46.7396,45.6166,45.9207,1680400.0],["2018-11-21",46.3204,46.9159,45.9521,45.9834,1072800.0],["2018-11-23",45.5681,46.6808,45.5681,46.0774,403400.0],["2018-11-26",46.72,47.3704,46.626,47.2842,1303300.0],["2018-11-27",47.1589,47.5037,46.7905,47.0727,1133300.0],["2018-11-28",47.3391,49.0239,47.3391,48.969,947000.0],["2018-11-29",48.6478,48.9299,48.0052,48.444,1076400.0],["2018-11-30",48.3578,49.1806,48.2716,48.4518,1087400.0],["2018-12-03",49.2355,49.5333,48.3186,49.2668,1435200.0],["2018-12-04",49.2825,49.5176,46.8767,47.0178,1249100.0],["2018-12-06",46.1088,46.5711,45.5211,46.4222,1443100.0],["2018-12-07",46.3909,46.9473,45.5054,45.6543,1117200.0],["2018-12-10",45.8188,46.3909,45.3722,46.2342,713200.0],["2018-12-11",46.9238,47.3783,46.336,46.5084,921400.0],["2018-12-12",47.1824,47.6839,46.7435,46.767,989200.0],["2018-12-13",46.7905,47.01,45.7091,45.7562,842500.0],["2018-12-14",45.2546,46.0304,44.4475,45.2625,1311600.0],["2018-12-17",45.0979,45.4584,43.7422,44.0008,1637000.0],["2018-12-18",44.3926,45.0901,44.2202,44.6199,970000.0],["2018-12-19",44.7688,45.9677,43.8754,44.1654,1393600.0],["2018-12-20",44.0087,44.518,43.1075,43.703,1146600.0],["2018-12-21",43.993,44.33,42.316,42.3474,2000600.0],["2018-12-24",42.0966,42.6295,41.3992,41.4227,718900.0],["2018-12-26",41.6421,43.9146,41.4383,43.8676,989300.0],["2018-12-27",43.0291,44.0008,42.3003,43.993,1232800.0],["2018-12-28",44.2594,44.8236,43.8833,44.1967,809700.0],["2018-12-31",44.4005,45.0195,44.0714,44.8236,679300.0],["2019-01-02",44.134,44.6512,43.6717,44.3064,1127200.0],["2019-01-03",43.5306,43.5698,41.3678,41.454,1622100.0],["2019-01-04",42.2533,44.2751,42.2533,43.9538,1576100.0],["2019-01-07",43.8128,44.1967,43.225,43.8049,1113700.0],["2019-01-08",44.4632,44.9647,43.8127,44.9333,1303500.0],["2019-01-09",45.2468,46.0539,44.8236,45.7091,1262400.0],["2019-01-10",45.4192,45.8345,44.949,45.5994,976500.0],["2019-01-11",45.2938,46.1636,44.8942,45.7483,894800.0],["2019-01-14",45.3487,46.1637,45.1841,45.6856,697700.0],["2019-01-15",45.7718,46.1166,45.4897,45.9286,652100.0],["2019-01-16",45.9285,46.4849,45.5916,46.0696,932900.0],["2019-01-17",45.8737,47.3077,45.7091,47.1589,1232500.0],["2019-01-18",47.4566,47.8955,47.0805,47.6996,1104200.0],["2019-01-22",47.4096,47.4488,46.3674,46.8297,950900.0],["2019-01-23",47.0021,47.488,45.9834,46.5476,843600.0],["2019-01-24",46.5006,47.3077,46.2969,47.2842,1095100.0],["2019-01-25",47.6839,48.1384,47.6604,47.7936,837900.0],["2019-01-28",47.4018,47.6682,46.9159,47.629,1036300.0],["2019-01-29",47.7779,47.8876,47.2215,47.582,1420000.0],["2019-01-30",51.0457,53.2085,49.2433,51.0848,3046500.0],["2019-01-31",51.1789,51.1789,50.0896,50.4893,1708900.0],["2019-02-01",50.4658,50.6068,49.4314,49.7605,1924200.0],["2019-02-04",49.8624,50.4109,49.2276,50.3326,1308400.0],["2019-02-05",50.4658,50.4814,49.5411,49.8467,1207300.0],["2019-02-06",49.7605,50.2072,49.6821,49.8859,742900.0],["2019-02-07",49.2903,49.9878,49.1101,49.4157,1074300.0],["2019-02-08",48.9612,49.7292,48.8515,49.6821,713800.0],["2019-02-11",50.1053,50.7792,49.9016,50.7322,931200.0],["2019-02-12",50.9359,51.6177,50.8576,51.3199,792400.0],["2019-02-13",51.7117,52.2133,51.5942,51.939,986400.0],["2019-02-14",51.3356,52.1427,51.1867,51.939,965400.0],["2019-02-15",52.4954,52.8167,52.2524,52.4875,677800.0],["2019-02-19",52.417,53.2085,52.1819,52.8558,1375500.0],["2019-02-20",52.8558,53.2006,52.5502,53.0753,1003300.0],["2019-02-21",53.2398,53.2398,52.2916,52.8088,695500.0],["2019-02-22",53.0844,53.7535,52.8167,53.7378,778400.0],["2019-02-25",53.9346,54.1314,53.2891,53.3914,750500.0],["2019-02-26",53.3205,53.7299,53.1552,53.2024,903300.0],["2019-02-27",53.2339,53.7929,52.8088,53.7457,681900.0],["2019-02-28",53.722,54.3203,53.415,53.6827,952500.0],["2019-03-01",53.9976,54.3282,53.4465,53.6906,1086300.0],["2019-03-04",53.9582,53.9582,52.7144,53.2103,908800.0],["2019-03-05",53.3363,53.6512,52.7931,52.8167,1237900.0],["2019-03-06",52.8797,53.1395,51.5886,51.7854,1354900.0],["2019-03-07",51.8326,51.8326,51.1792,51.5177,1175200.0],["2019-03-08",51.0847,51.1635,50.1715,50.9194,1185700.0],["2019-03-11",50.9037,51.2107,50.4943,51.1792,953400.0],["2019-03-12",51.3996,51.5492,50.7698,51.2973,1338300.0],["2019-03-13",51.6122,51.9192,51.3445,51.6594,1078200.0],["2019-03-14",51.6043,51.6909,51.2343,51.439,960900.0],["2019-03-15",51.4941,51.9271,51.4941,51.9035,2607000.0],["2019-03-18",51.9114,52.486,51.9114,52.4467,1184100.0],["2019-03-19",52.6277,52.9978,52.3837,52.5018,962600.0],["2019-03-20",52.4546,52.6671,51.3209,51.3288,784700.0],["2019-03-21",51.1005,52.4939,50.9037,52.2499,912900.0],["2019-03-22",52.116,52.1554,50.1558,50.1715,1122900.0],["2019-03-25",49.8488,50.0377,48.9277,49.7149,1018700.0],["2019-03-26",50.2345,50.3211,49.6205,49.9905,850800.0],["2019-03-27",49.8409,50.2581,49.0615,49.7779,857600.0],["2019-03-28",49.8645,50.8958,49.8645,50.7383,1003000.0],["2019-03-29",51.132,51.5571,50.9667,51.2973,982800.0],["2019-04-01",51.8405,52.5254,51.6043,52.4073,1180600.0],["2019-04-02",52.4939,52.5963,51.7933,52.1239,1019200.0],["2019-04-03",52.6199,53.3363,52.4939,53.2497,1146300.0],["2019-04-04",53.4229,53.5252,52.7616,52.9978,621400.0],["2019-04-05",53.2891,53.5095,52.7458,53.1001,688700.0],["2019-04-08",53.0292,53.0686,52.6435,52.8561,598500.0],["2019-04-09",52.4703,52.5254,51.5335,51.6437,1002100.0],["2019-04-10",51.6358,51.7303,51.2737,51.6437,905600.0],["2019-04-11",51.8877,52.3601,51.8326,52.3443,1014000.0],["2019-04-12",52.6592,53.1395,52.0294,52.7144,959900.0],["2019-04-15",52.8718,53.045,52.4073,52.738,701400.0],["2019-04-16",53.0608,53.352,52.8797,52.919,808100.0],["2019-04-17",53.2654,53.6276,52.7458,52.9033,1180900.0],["2019-04-18",52.9427,53.7457,52.6907,53.6512,1413500.0],["2019-04-22",53.3757,53.5331,52.9033,53.0529,981500.0],["2019-04-23",53.5016,54.3833,53.1473,54.155,2143000.0],["2019-04-24",48.8883,50.266,48.5734,49.5968,4130300.0],["2019-04-25",49.0221,49.5496,48.7309,48.8883,1738500.0],["2019-04-26",49.1009,49.4315,48.6521,49.1639,1122800.0],["2019-04-29",48.9907,49.2741,48.7545,49.0379,1468500.0],["2019-04-30",49.1245,49.1324,48.6285,48.8804,1905400.0],["2019-05-01",48.9749,49.1875,47.9279,47.9357,934100.0],["2019-05-02",47.8177,48.4081,47.6523,48.2743,1084200.0],["2019-05-03",48.5262,48.6915,47.5736,48.4711,1224900.0],["2019-05-06",47.55,48.0696,47.3296,47.9357,729900.0],["2019-05-07",47.3453,47.5421,46.3455,46.7706,1229400.0],["2019-05-08",46.7627,46.7627,46.0542,46.0936,1320700.0],["2019-05-09",45.6842,45.7551,44.9836,45.2276,1589100.0],["2019-05-10",45.1174,45.5189,44.401,45.4244,1647000.0],["2019-05-13",44.3144,44.7631,43.661,43.8105,1530700.0],["2019-05-14",43.9837,44.4797,43.8971,44.1491,2044700.0],["2019-05-15",43.6452,44.2908,43.5901,44.1018,814600.0],["2019-05-16",44.3222,44.5899,44.1097,44.2278,844400.0],["2019-05-17",43.8027,44.464,43.7082,44.0861,874500.0],["2019-05-20",43.8342,44.3222,43.4641,43.9601,971500.0],["2019-05-21",44.4246,45.0701,44.3774,44.8812,864600.0],["2019-05-22",44.708,44.9127,44.3616,44.5191,957600.0],["2019-05-23",43.9966,44.7724,43.6721,44.4874,1348100.0],["2019-05-24",44.804,45.2632,44.3449,44.5745,748200.0],["2019-05-28",44.5903,44.7486,43.8541,44.0837,1532200.0],["2019-05-29",44.0124,44.1549,43.5533,43.9412,1374800.0],["2019-05-30",44.0362,44.4162,43.4583,43.6087,1668000.0],["2019-05-31",43.0546,43.1654,42.3343,42.4768,1697400.0],["2019-06-03",42.4451,43.2604,42.3185,43.213,1496900.0],["2019-06-04",43.3713,43.8858,43.1338,43.8541,2171200.0],["2019-06-05",44.3054,44.3291,43.4821,43.6325,1357800.0],["2019-06-06",43.5929,43.7117,42.4768,42.9121,1325000.0],["2019-06-07",43.0625,43.1338,42.4372,42.6192,1503100.0],["2019-06-10",42.9359,44.0599,42.9359,43.49,1516400.0],["2019-06-11",44.1787,44.5111,43.9491,44.2895,1219600.0],["2019-06-12",43.9887,44.0441,43.3238,43.9175,859100.0],["2019-06-13",43.9333,44.9228,43.7196,44.8911,1239100.0],["2019-06-14",44.8199,44.8199,43.9016,44.527,1322300.0],["2019-06-17",44.4953,44.7091,43.87,43.9887,812800.0],["2019-06-18",44.2578,45.184,44.147,45.1048,1296800.0],["2019-06-19",45.1998,45.3107,44.8753,44.9703,1036900.0],["2019-06-20",45.4215,45.5165,44.9149,45.374,1194300.0],["2019-06-21",45.2632,45.3107,44.3687,44.4953,2209800.0],["2019-06-24",44.4953,44.6695,44.0441,44.0758,798300.0],["2019-06-25",44.1233,44.432,43.7196,43.9095,1205700.0],["2019-06-26",44.0045,44.5191,44.0045,44.2183,1187500.0],["2019-06-27",44.3924,44.8832,44.3924,44.7091,996500.0],["2019-06-28",44.9149,45.4136,44.6457,45.1286,1515400.0],["2019-07-01",45.7381,45.9835,45.0732,45.1444,1027200.0],["2019-07-02",45.7698,46.6247,45.4056,46.0073,5649900.0],["2019-07-03",46.1735,46.4268,45.6273,45.9123,1889200.0],["2019-07-05",45.9598,46.1735,45.5165,45.841,1289300.0],["2019-07-08",45.651,45.8727,45.2394,45.3977,1786400.0],["2019-07-09",45.1048,45.5086,44.8357,45.469,2100900.0],["2019-07-10",45.4531,45.6115,45.1603,45.3423,1791900.0],["2019-07-11",45.4848,45.4848,44.994,45.3423,1396700.0],["2019-07-12",45.5165,46.7909,45.5006,46.3793,1163200.0],["2019-07-15",46.411,46.5218,45.9835,46.5218,1208400.0],["2019-07-16",46.6959,47.068,46.5614,46.7593,2391300.0],["2019-07-17",46.5218,46.6801,46.1023,46.1181,1231600.0],["2019-07-18",46.0468,46.2843,45.8648,46.0389,1288400.0],["2019-07-19",46.2764,46.783,45.6115,45.6273,1469000.0],["2019-07-22",45.7698,46.126,45.3819,45.4136,1066200.0],["2019-07-23",45.6827,46.6564,45.6352,46.5455,2069700.0],["2019-07-24",48.4374,50.6381,48.2,49.6407,3488200.0],["2019-07-25",49.4665,49.6644,48.01,48.0971,2449900.0],["2019-07-26",48.3108,48.5641,48.0891,48.3741,1407000.0],["2019-07-29",48.0733,48.2633,47.5271,47.7804,1019000.0],["2019-07-30",47.5509,48.4929,47.163,48.4691,920600.0],["2019-07-31",48.4058,48.6433,47.4321,47.82,981900.0],["2019-08-01",47.8358,48.3504,46.6485,46.7593,1299000.0],["2019-08-02",46.6564,46.6564,45.659,45.7777,1283600.0],["2019-08-05",44.7645,44.8594,43.9729,44.3212,2045400.0],["2019-08-06",44.7882,44.8674,43.9333,44.2895,1511800.0],["2019-08-07",43.6167,44.6536,43.3159,44.4637,929900.0],["2019-08-08",45.0099,45.7856,44.7486,45.6194,625300.0],["2019-08-09",45.4848,45.4848,44.8199,44.9386,742100.0],["2019-08-12",44.5112,44.6457,44.1945,44.3924,496900.0],["2019-08-13",44.2341,45.5719,44.0916,44.804,739000.0],["2019-08-14",43.9333,43.9333,42.6747,42.6905,1025000.0],["2019-08-15",42.8726,43.023,42.3026,42.4768,1164900.0],["2019-08-16",42.9042,43.6721,42.9042,43.5692,617700.0],["2019-08-19",44.2578,44.4241,43.8462,44.1391,1047700.0],["2019-08-20",44.052,44.1154,43.5533,43.6958,871900.0],["2019-08-21",44.1787,44.2974,43.6483,43.7116,642600.0],["2019-08-22",43.847,44.054,43.3375,43.4251,654100.0],["2019-08-23",43.2977,43.5922,42.1036,42.2549,956700.0],["2019-08-26",42.7245,42.8121,42.032,42.3265,620500.0],["2019-08-27",42.5176,42.637,41.7693,42.1116,886600.0],["2019-08-28",41.9126,42.5653,41.6578,42.3106,694600.0],["2019-08-29",42.7484,43.035,42.422,42.5176,653700.0],["2019-08-30",42.7484,43.1066,42.3743,42.5653,884000.0],["2019-09-03",42.2708,42.3265,41.3155,41.4986,1058700.0],["2019-09-04",42.0638,42.5574,41.825,42.1116,1664300.0],["2019-09-05",42.828,43.3853,42.7484,43.1226,817000.0],["2019-09-06",43.1942,43.3295,42.4857,42.5176,632800.0],["2019-09-09",42.9156,44.0619,42.5574,43.9584,1161600.0],["2019-09-10",43.9107,44.9296,43.839,44.5953,1491900.0],["2019-09-11",44.8421,45.2799,44.2848,45.2719,1077000.0],["2019-09-12",45.1684,45.3754,43.9982,44.2848,1205400.0],["2019-09-13",44.7704,45.6142,44.6032,45.1844,1145700.0],["2019-09-16",44.9137,45.4869,44.7545,45.4709,769700.0],["2019-09-17",45.2003,45.2003,44.3883,44.4838,1081600.0],["2019-09-18",44.3565,44.5077,43.8948,44.1813,1272800.0],["2019-09-19",44.1813,44.5077,43.3773,43.4887,1069800.0],["2019-09-20",43.5286,44.2609,43.5286,43.847,1386900.0],["2019-09-23",43.6241,43.9823,43.1066,43.7037,872400.0],["2019-09-24",43.8151,43.9903,43.0111,43.1942,1266200.0],["2019-09-25",43.3295,44.2211,43.1226,43.8788,584400.0],["2019-09-26",43.7992,44.1972,43.5763,43.7594,659600.0],["2019-09-27",43.9823,44.3246,43.3614,43.4808,941800.0],["2019-09-30",43.7037,44.5873,43.6082,44.3087,867700.0],["2019-10-01",44.7784,45.2162,42.6927,42.9793,1324900.0],["2019-10-02",42.5972,43.5126,42.2389,42.8519,1692000.0],["2019-10-03",42.621,43.043,41.4747,42.0001,1383500.0],["2019-10-04",42.1912,43.1305,42.0718,43.0589,859100.0],["2019-10-07",42.7723,43.2181,42.5733,42.9952,1082500.0],["2019-10-08",42.5096,42.6051,41.9762,41.9842,1532000.0],["2019-10-09",42.43,42.6449,41.6419,41.6737,1138500.0],["2019-10-10",41.5464,42.3265,41.5464,42.223,622600.0],["2019-10-11",43.1783,43.7037,43.1305,43.2738,1219000.0],["2019-10-14",42.9076,43.4967,42.9076,43.3136,922600.0],["2019-10-15",43.5524,44.4122,43.5445,44.1415,1144800.0],["2019-10-16",43.847,44.1813,43.3216,43.441,1445500.0],["2019-10-17",43.6081,44.0619,43.2897,43.3534,673800.0],["2019-10-18",43.1703,44.3246,42.9315,43.8549,1148500.0],["2019-10-21",44.3724,44.8739,44.1495,44.5316,931500.0],["2019-10-22",44.6112,44.8102,44.0301,44.5395,1213100.0],["2019-10-23",44.5794,44.643,44.0938,44.4918,1276000.0],["2019-10-24",45.5903,47.071,45.4232,46.2352,1509700.0],["2019-10-25",46.0441,46.2431,45.5585,46.1078,905700.0],["2019-10-28",46.6093,47.3576,46.6093,47.1188,635600.0],["2019-10-29",46.9357,47.485,46.4103,46.7765,868200.0],["2019-10-30",46.665,46.6889,45.7734,46.267,630300.0],["2019-10-31",46.0919,46.3227,45.264,45.5904,739200.0],["2019-11-01",46.0361,46.864,45.5903,46.7367,975900.0],["2019-11-04",46.681,46.9675,46.1794,46.4023,1300900.0],["2019-11-05",46.665,46.7685,46.2352,46.3625,1080500.0],["2019-11-06",46.2192,46.3944,45.8769,46.3546,974000.0],["2019-11-07",46.6809,46.9596,45.9725,46.2511,880800.0],["2019-11-08",46.1715,46.4501,45.9884,46.1237,800000.0],["2019-11-11",45.6699,46.2829,45.5824,46.1874,704800.0],["2019-11-12",46.2909,46.2909,45.6381,45.7894,1015000.0],["2019-11-13",45.5187,45.8371,45.4073,45.7098,659000.0],["2019-11-14",45.6779,46.0998,45.6779,46.0122,1121500.0],["2019-11-15",46.2909,46.5297,46.0919,46.3227,922100.0],["2019-11-18",45.9884,46.5138,45.5426,46.4899,683800.0],["2019-11-19",46.7526,47.0471,46.5456,46.8322,797200.0],["2019-11-20",46.665,46.9277,46.1317,46.5058,871100.0],["2019-11-21",46.4899,46.7128,45.8531,46.1635,780300.0],["2019-11-22",45.8994,46.4436,45.8754,46.2595,752500.0],["2019-11-25",46.3716,46.6357,46.2355,46.3796,675100.0],["2019-11-26",46.5157,47.0039,46.4196,46.9879,865900.0],["2019-11-27",47.0839,47.1159,46.6757,46.8998,771300.0],["2019-11-29",46.8998,46.9318,46.4996,46.5797,233000.0],["2019-12-02",46.6677,46.9718,46.1395,46.3556,719400.0],["2019-12-03",45.7873,46.0595,45.4512,45.9074,1379200.0],["2019-12-04",46.1635,46.9719,46.0435,46.1315,1191400.0],["2019-12-05",46.4356,46.8358,46.4356,46.7318,1207900.0],["2019-12-06",47.236,47.7482,46.9158,47.5961,1029600.0],["2019-12-09",47.4441,48.1083,47.364,48.0443,1389600.0],["2019-12-10",47.9403,48.4365,47.8442,47.9483,1456400.0],["2019-12-11",47.9242,48.7886,47.8282,48.7326,996000.0],["2019-12-12",48.6285,49.677,48.4445,49.613,911300.0],["2019-12-13",49.3889,49.9651,49.0367,49.3329,1368700.0],["2019-12-16",49.789,50.4213,49.4449,49.5249,2144100.0],["2019-12-17",49.4689,49.8611,49.3729,49.637,897400.0],["2019-12-18",49.565,49.733,49.1408,49.2208,1526600.0],["2019-12-19",49.2928,49.653,48.9487,49.581,744900.0],["2019-12-20",49.9091,50.0131,49.5089,49.685,1356800.0],["2019-12-23",49.8771,49.9091,49.4849,49.733,544800.0],["2019-12-24",49.8291,49.9091,49.661,49.781,182500.0],["2019-12-26",50.0211,50.1172,49.7971,50.0291,568900.0],["2019-12-27",50.2773,50.3093,49.8851,49.9731,977800.0],["2019-12-30",49.8851,50.4613,49.741,50.3253,684500.0],["2019-12-31",50.0932,50.7655,50.0932,50.5414,713100.0],["2020-01-02",50.7815,51.0216,50.2692,51.0216,864800.0],["2020-01-03",50.1012,50.7094,50.0612,50.6694,1667700.0],["2020-01-06",50.2372,50.4933,50.0291,50.2692,991300.0],["2020-01-07",50.4293,50.5654,50.0051,50.3013,1239700.0],["2020-01-08",50.3253,50.7895,50.2372,50.3573,1025200.0],["2020-01-09",50.6374,50.9815,50.3893,50.8695,917900.0],["2020-01-10",50.8215,51.0136,50.3013,50.4853,698100.0],["2020-01-13",50.5654,50.6294,49.8851,50.0051,1121600.0],["2020-01-14",49.8771,50.3813,49.8771,50.1092,1108500.0],["2020-01-15",49.9731,50.6214,49.8691,50.4373,773600.0],["2020-01-16",50.6374,51.0376,50.5894,50.8055,1676800.0],["2020-01-17",51.0216,51.0936,50.4693,50.6934,874600.0],["2020-01-21",50.4213,50.5654,49.9251,50.0852,885700.0],["2020-01-22",50.3013,50.4053,49.685,49.8771,627500.0],["2020-01-23",49.605,50.2212,49.0847,50.0532,783700.0],["2020-01-24",50.0371,50.0532,49.1488,49.581,616700.0],["2020-01-27",48.6846,49.1808,48.4285,48.9647,984300.0],["2020-01-28",49.2128,49.2128,48.5405,48.8606,1044000.0],["2020-01-29",49.1007,49.3488,48.8606,48.8606,779100.0],["2020-01-30",48.5725,48.6286,47.8522,48.5245,1384400.0],["2020-01-31",48.7166,49.9651,46.3796,46.5557,1891000.0],["2020-02-03",46.7238,47.372,46.5397,46.5957,1172300.0],["2020-02-04",47.396,47.6281,46.9879,47.5241,1006100.0],["2020-02-05",48.1403,49.1007,48.1083,48.9247,1030200.0],["2020-02-06",49.0447,49.1007,48.0523,48.0763,898200.0],["2020-02-07",47.6842,47.8682,47.292,47.404,559400.0],["2020-02-10",47.236,47.5801,47.0279,47.5241,606600.0],["2020-02-11",47.8442,48.3564,47.8442,48.0363,413900.0],["2020-02-12",48.1644,49.0847,48.1644,48.9167,561800.0],["2020-02-13",48.9567,48.9567,48.2524,48.3404,531500.0],["2020-02-14",48.2764,48.6686,48.0523,48.1804,431700.0],["2020-02-18",47.9483,47.9643,47.1959,47.5241,642600.0],["2020-02-19",47.5641,47.8842,47.22,47.6201,771600.0],["2020-02-20",47.364,47.9403,47.1639,47.428,699400.0],["2020-02-21",47.0919,47.7082,46.7718,47.388,980300.0],["2020-02-24",45.9713,46.1242,45.3354,45.6171,1311200.0],["2020-02-25",45.4964,45.7942,42.9688,43.0332,1060000.0],["2020-02-26",43.3793,43.7174,42.0592,42.0672,1274000.0],["2020-02-27",41.1898,42.2846,40.4493,40.8598,1309700.0],["2020-02-28",39.3545,40.6505,39.2338,40.5781,2499500.0],["2020-03-02",40.8196,41.1093,39.4914,41.1093,1438800.0],["2020-03-03",40.9886,41.705,38.7347,38.9923,1560700.0],["2020-03-04",39.6685,40.5137,38.7427,40.3929,1544700.0],["2020-03-05",39.105,39.8697,38.1551,38.3886,1286500.0],["2020-03-06",37.2455,39.5558,37.1167,39.4914,2087200.0],["2020-03-09",36.8994,38.3403,35.4988,35.9576,2005500.0],["2020-03-10",37.2536,38.7428,35.2814,38.7186,1695900.0],["2020-03-11",37.5031,37.9217,36.9557,37.4387,1937800.0],["2020-03-12",35.2251,37.0443,34.5087,35.0641,1798800.0],["2020-03-13",36.9879,38.0585,35.5873,38.0183,1719400.0],["2020-03-16",33.6795,36.3118,33.4381,34.9675,1457900.0],["2020-03-17",35.6356,35.9737,32.2306,33.3656,1649200.0],["2020-03-18",31.2083,32.1582,28.9222,31.6994,1486100.0],["2020-03-19",31.0312,32.8907,29.5582,30.7495,1235800.0],["2020-03-20",31.2727,31.2727,27.6745,28.1736,1565900.0],["2020-03-23",27.8516,28.6888,26.0646,27.5055,1917700.0],["2020-03-24",28.7934,31.7798,28.5117,31.5383,2136900.0],["2020-03-25",31.5867,34.1867,29.8721,32.0938,1974300.0],["2020-03-26",32.5445,35.217,31.2647,34.9836,2098100.0],["2020-03-27",33.4783,34.1142,31.2647,31.4015,1697300.0],["2020-03-30",31.5464,33.7761,31.4015,32.448,1952800.0],["2020-03-31",32.0133,32.5768,29.8238,30.3873,1874800.0],["2020-04-01",29.1235,30.8219,28.4795,30.7253,2007700.0],["2020-04-02",30.3309,31.6108,29.8318,30.4517,1726700.0],["2020-04-03",30.6126,31.0554,30.0009,30.5643,1809200.0],["2020-04-06",30.7656,31.3371,28.3588,30.7092,4580900.0],["2020-04-07",32.126,33.1724,31.5384,32.3353,3356400.0],["2020-04-08",33.0275,33.591,31.9569,33.3254,1528800.0],["2020-04-09",34.1062,35.3861,33.7118,34.8387,1653600.0],["2020-04-13",34.4443,34.7743,32.3997,32.947,1876700.0],["2020-04-14",33.3817,34.074,32.9068,33.5991,2022000.0],["2020-04-15",32.5929,33.7359,31.8201,33.1483,1832300.0],["2020-04-16",33.2449,33.2449,31.3532,32.5204,1672000.0],["2020-04-17",33.6876,34.9353,33.4139,34.8065,1555500.0],["2020-04-20",33.3012,34.3155,33.0919,33.1563,1815500.0],["2020-04-21",31.7074,33.5025,31.6108,33.2449,1758000.0],["2020-04-22",33.9613,34.1142,32.9792,33.2851,2418500.0],["2020-04-23",34.0981,35.5793,33.8164,35.2412,2037700.0],["2020-04-24",36.2232,37.9619,34.3235,35.4666,3304000.0],["2020-04-27",35.6758,36.9155,35.6517,36.6337,1416700.0],["2020-04-28",37.3824,38.1873,36.7867,37.2697,1430700.0],["2020-04-29",38.2437,39.1855,37.9941,38.8715,2042900.0],["2020-04-30",37.7044,38.3725,37.5756,38.0505,1587100.0],["2020-05-01",37.3502,37.4468,35.3941,35.7242,1458000.0],["2020-05-04",35.4183,35.8529,34.9111,35.5873,1463100.0],["2020-05-05",36.0864,36.6418,35.5954,35.7081,1153000.0],["2020-05-06",35.9173,36.03,35.1768,35.3297,964800.0],["2020-05-07",35.9415,36.7706,35.9415,36.352,1148800.0],["2020-05-08",36.6579,38.2678,36.6579,38.139,1280400.0],["2020-05-11",37.7204,37.817,37.2053,37.3743,1143600.0],["2020-05-12",37.326,37.7205,36.0703,36.1105,1144800.0],["2020-05-13",35.8449,35.8449,34.7904,35.056,1272400.0],["2020-05-14",34.4926,35.9173,33.6635,35.9093,1282800.0],["2020-05-15",35.5632,36.666,35.5632,36.3359,1485200.0],["2020-05-18",37.7526,39.3626,37.6802,39.0969,1193100.0],["2020-05-19",38.4127,39.5075,38.4127,38.775,965600.0],["2020-05-20",39.1694,40.4734,39.1694,39.435,910700.0],["2020-05-21",39.7892,40.1756,38.9762,39.0406,764200.0],["2020-05-22",39.0001,39.1622,38.3596,38.4326,999900.0],["2020-05-26",39.5999,41.7887,39.5999,40.9942,1839100.0],["2020-05-27",41.9508,42.502,41.432,41.9751,1113500.0],["2020-05-28",42.4534,42.5182,41.432,41.6914,993200.0],["2020-05-29",41.2536,41.5374,40.2971,41.132,1624800.0],["2020-06-01",41.2536,42.4129,41.2212,42.0156,1028000.0],["2020-06-02",42.4129,43.2397,42.2021,43.11,985900.0],["2020-06-03",43.9612,44.8286,43.7342,44.6665,1677300.0],["2020-06-04",44.3098,45.8905,44.253,45.2825,1779100.0],["2020-06-05",47.0011,48.6872,46.7093,46.9281,2519400.0],["2020-06-08",47.3335,48.7521,47.3335,48.5737,1730800.0],["2020-06-09",47.6577,47.6577,46.4255,46.8633,1261400.0],["2020-06-10",46.7822,46.7822,44.8772,44.9583,1099000.0],["2020-06-11",43.11,43.3937,41.3996,41.432,1330000.0],["2020-06-12",43.1262,43.41,40.751,41.5779,1216900.0],["2020-06-15",40.0539,42.121,39.9242,41.8292,1322200.0],["2020-06-16",43.3532,43.3694,41.894,42.4534,1421300.0],["2020-06-17",42.4939,43.4019,42.1697,42.575,1207900.0],["2020-06-18",42.1291,42.883,41.6671,41.8941,878100.0],["2020-06-19",42.5669,42.5669,40.6862,41.4239,2723100.0],["2020-06-22",41.0753,41.7562,40.516,41.5455,1318800.0],["2020-06-23",42.1616,42.4939,41.7643,42.0886,1383800.0],["2020-06-24",41.6022,41.813,40.0458,40.1025,2560700.0],["2020-06-25",39.6729,40.9537,39.2838,40.8078,1378300.0],["2020-06-26",40.4106,41.1158,40.1269,41.0186,3782900.0],["2020-06-29",41.432,42.0319,41.0591,42.0156,1099900.0],["2020-06-30",41.8049,42.9965,41.8049,42.8263,1193900.0],["2020-07-01",43.1424,43.1424,41.6265,41.74,1281900.0],["2020-07-02",42.3318,43.1181,41.8616,41.9265,815000.0],["2020-07-06",42.5588,43.0533,42.0481,42.4858,678700.0],["2020-07-07",42.121,42.121,40.978,41.0105,795100.0],["2020-07-08",41.0834,41.2861,40.443,40.9618,774800.0],["2020-07-09",40.7997,40.8889,39.754,39.9404,624100.0],["2020-07-10",40.3376,41.1321,39.9161,41.0834,1476700.0],["2020-07-13",41.2861,42.5588,41.051,41.7887,1102600.0],["2020-07-14",41.6346,42.1859,41.051,42.1453,776400.0],["2020-07-15",42.9641,44.1395,42.7614,43.8558,1070400.0],["2020-07-16",44.026,44.8448,43.7585,44.3179,722400.0],["2020-07-17",44.3989,44.3989,43.7099,43.9044,628400.0],["2020-07-20",43.6369,43.945,42.8263,43.029,865400.0],["2020-07-21",43.183,43.8153,43.11,43.4505,775400.0],["2020-07-22",43.3856,43.7504,43.0371,43.41,596700.0],["2020-07-23",43.0695,44.253,43.0695,43.6531,1015500.0],["2020-07-24",43.7991,45.0718,42.5669,42.7452,1278800.0],["2020-07-27",42.6885,42.8182,42.1291,42.4129,1045800.0],["2020-07-28",42.1535,42.575,41.3996,41.4563,1202300.0],["2020-07-29",41.6103,42.3156,41.2861,42.1129,922400.0],["2020-07-30",41.6995,41.8535,40.8726,41.2861,1084900.0],["2020-07-31",41.1077,41.3023,40.3052,41.2374,1166900.0],["2020-08-03",41.359,42.0238,40.8726,41.3428,805800.0],["2020-08-04",41.3266,42.1454,41.2536,41.9994,1119800.0],["2020-08-05",42.3399,43.3289,42.2588,43.1343,953800.0],["2020-08-06",42.9803,43.5153,42.7533,42.802,913700.0],["2020-08-07",42.6885,43.5397,42.3723,43.4343,841100.0],["2020-08-10",43.4586,44.6827,43.4505,44.6665,577000.0],["2020-08-11",45.1528,46.2067,45.1528,45.4122,1039500.0],["2020-08-12",45.8824,45.9392,45.3231,45.8176,789000.0],["2020-08-13",45.4366,46.1823,45.0069,45.7122,779200.0],["2020-08-14",45.3393,46.231,45.2096,45.9067,565300.0],["2020-08-17",45.7122,46.2148,45.3636,46.1013,891500.0],["2020-08-18",46.0283,46.5715,45.7203,46.0689,1248600.0],["2020-08-19",46.1175,46.5147,45.7446,45.9716,525300.0],["2020-08-20",45.469,45.9148,45.4041,45.4852,425100.0],["2020-08-21",45.4933,45.4933,44.7313,44.8691,559600.0],["2020-08-24",45.0078,45.8805,44.7876,45.8316,523100.0],["2020-08-25",46.011,46.1905,44.5347,44.657,1038200.0],["2020-08-26",44.3471,44.7305,43.8577,44.0208,720100.0],["2020-08-27",44.2737,44.9344,43.9393,44.0372,639200.0],["2020-08-28",44.2574,44.2737,43.8577,44.0372,675000.0],["2020-08-31",44.0861,44.0861,43.2215,43.3928,917800.0],["2020-09-01",43.246,43.5967,42.8626,43.5885,702700.0],["2020-09-02",43.7109,44.918,43.507,44.8039,877900.0],["2020-09-03",44.8528,45.122,43.0502,43.4091,802000.0],["2020-09-04",43.9474,44.29,43.2786,43.3928,805900.0],["2020-09-08",42.9605,43.2215,41.9735,42.2916,834600.0],["2020-09-09",42.4466,43.1155,42.3487,42.7484,643000.0],["2020-09-10",42.8381,42.9931,41.3618,41.582,904900.0],["2020-09-11",41.7125,42.6668,41.5086,42.2101,1004600.0],["2020-09-14",42.6505,43.8822,42.4548,43.6375,809900.0],["2020-09-15",43.6946,44.0779,43.4009,44.0208,774900.0],["2020-09-16",44.0535,44.6978,43.6375,44.1024,719700.0],["2020-09-17",43.7109,44.29,43.1236,43.9556,547100.0],["2020-09-18",43.923,44.4694,43.5559,43.7761,1193900.0],["2020-09-21",43.0747,43.0747,42.0143,42.3895,1007000.0],["2020-09-22",42.5445,43.3438,42.4711,42.9115,821100.0],["2020-09-23",42.985,43.4009,42.0551,42.0714,813300.0],["2020-09-24",41.9328,42.7484,41.4107,42.2182,456100.0],["2020-09-25",41.8186,43.0747,41.7859,42.8137,580700.0],["2020-09-28",43.4499,43.7598,43.2296,43.4254,519300.0],["2020-09-29",43.4825,43.6375,42.6995,42.8789,479300.0],["2020-09-30",42.9605,44.0208,42.5771,43.1807,1056400.0],["2020-10-01",43.3438,43.7843,42.3569,42.8545,851700.0],["2020-10-02",42.308,44.706,42.0469,44.5102,746800.0],["2020-10-05",45.122,45.5869,44.8202,45.3503,659200.0],["2020-10-06",45.4074,46.1334,44.8283,44.9181,750600.0],["2020-10-07",45.4727,46.6146,45.4319,46.5494,705300.0],["2020-10-08",46.7451,47.1285,46.6309,47.0959,751300.0],["2020-10-09",47.5281,47.9686,47.21,47.4221,1001100.0],["2020-10-12",47.9033,48.1073,47.675,47.936,680900.0],["2020-10-13",47.6015,48.0338,47.0469,47.259,833900.0],["2020-10-14",47.1448,47.936,46.5004,46.5494,627300.0],["2020-10-15",45.9784,46.3781,45.7092,46.321,650800.0],["2020-10-16",46.4107,46.6391,45.9703,46.2149,509200.0],["2020-10-19",46.4433,46.5575,44.9996,45.2117,813500.0],["2020-10-20",45.6848,46.7451,45.6848,45.9213,1093200.0],["2020-10-21",45.8316,46.5983,45.0404,45.122,837600.0],["2020-10-22",45.3748,46.0926,45.228,45.9376,1861900.0],["2020-10-23",45.5951,45.5951,42.047,42.1448,2673500.0],["2020-10-26",41.6228,41.843,40.644,41.5494,1570700.0],["2020-10-27",41.2313,41.631,40.7093,41.0682,1092900.0],["2020-10-28",40.0894,40.5217,39.5429,39.8202,1283700.0],["2020-10-29",39.5266,40.799,39.3879,40.3341,1112000.0],["2020-10-30",40.7011,41.4026,40.0078,41.3455,1080700.0],["2020-11-02",41.9083,42.5119,41.5494,42.0959,855100.0],["2020-11-03",42.6424,43.4172,42.2753,42.8952,770700.0],["2020-11-04",42.9931,42.9931,41.4841,41.7288,972000.0],["2020-11-05",42.3324,43.0502,42.153,42.5934,900200.0],["2020-11-06",42.6424,42.8544,42.0143,42.2019,663700.0],["2020-11-09",45.1138,51.5085,45.1138,50.6603,3279800.0],["2020-11-10",51.0844,53.3682,50.8479,52.2263,1803100.0],["2020-11-11",52.2181,52.9033,51.0436,51.3617,1249100.0],["2020-11-12",50.5053,50.5705,49.5102,50.1546,1274400.0],["2020-11-13",50.5379,51.5901,50.5379,51.5412,762600.0],["2020-11-16",52.9441,54.0942,52.2997,53.98,1227500.0],["2020-11-17",53.3519,53.8902,52.8625,53.4498,1158700.0],["2020-11-18",53.4824,54.4694,53.254,53.3193,862600.0],["2020-11-19",50.7337,52.6097,49.3797,50.8315,2158900.0],["2020-11-20",50.5624,50.595,49.4042,49.7467,1093000.0],["2020-11-23",51.9408,53.8495,51.6227,53.3519,1663800.0],["2020-11-24",53.6225,55.1229,53.3355,54.5408,1045400.0],["2020-11-25",54.3604,54.5408,52.9092,53.9751,988900.0],["2020-11-27",53.9832,54.2866,53.5241,53.7127,478400.0],["2020-11-30",53.4995,53.7127,52.3352,52.6222,1871800.0],["2020-12-01",53.5815,53.9259,52.6796,53.1141,1095500.0],["2020-12-02",52.7042,53.7865,52.5156,53.1223,1273900.0],["2020-12-03",53.3601,54.0161,52.9256,53.0404,950400.0],["2020-12-04",53.0158,54.2456,52.7452,54.0898,1057000.0],["2020-12-07",53.9423,54.0488,52.4254,52.9092,2753800.0],["2020-12-08",52.3762,53.4667,52.3024,53.2781,1994200.0],["2020-12-09",53.3027,53.6307,52.5156,52.9747,923400.0],["2020-12-10",52.7616,52.9338,51.8597,52.5812,1122200.0],["2020-12-11",52.0237,53.2125,52.0237,52.6386,1035100.0],["2020-12-14",53.2863,53.2863,51.6547,51.7203,1246700.0],["2020-12-15",52.1302,52.368,51.1627,51.9335,712500.0],["2020-12-16",52.1712,52.1712,51.0726,51.3267,799400.0],["2020-12-17",51.6137,51.7941,50.7692,51.1217,992300.0],["2020-12-18",51.1135,51.8023,50.9414,51.6957,1570900.0],["2020-12-21",50.8184,50.9004,49.5803,50.8594,706900.0],["2020-12-22",50.7692,51.1955,50.5232,50.8676,608200.0],["2020-12-23",51.2529,51.6957,51.0479,51.0561,672100.0],["2020-12-24",51.2119,51.2119,50.556,51.0069,178300.0],["2020-12-28",51.6137,51.9826,51.1381,51.4005,438700.0],["2020-12-29",51.7531,51.7531,50.5478,51.0479,487500.0],["2020-12-30",51.1873,51.5563,50.6134,50.9168,445300.0],["2020-12-31",50.802,51.3185,50.4986,51.2283,530000.0],["2021-01-04",51.5563,52.1548,49.9329,50.1378,874100.0],["2021-01-05",50.1214,51.2611,50.0723,50.9004,1206100.0],["2021-01-06",51.6383,53.0239,51.4579,52.573,947100.0],["2021-01-07",52.9174,53.6307,52.2942,53.3519,1031700.0],["2021-01-08",53.3519,53.6553,52.5484,52.778,777700.0],["2021-01-11",52.0892,52.6468,51.5727,51.7203,1006700.0],["2021-01-12",51.8105,53.2863,51.6793,52.8026,1908400.0],["2021-01-13",52.983,53.0895,51.7613,52.1712,1054200.0],["2021-01-14",52.5402,53.9915,52.3762,53.5815,827200.0],["2021-01-15",52.9993,53.2945,51.8761,52.3024,612600.0],["2021-01-19",52.778,53.3437,52.2532,52.6386,739000.0],["2021-01-20",52.7616,54.9507,52.7124,54.6802,1278000.0],["2021-01-21",54.6884,56.4758,54.59,55.8199,1522500.0],["2021-01-22",55.2869,56.5742,55.0573,56.0084,1379200.0],["2021-01-25",55.4919,56.648,54.9425,56.2134,1711700.0],["2021-01-26",56.6726,57.5171,55.1885,55.4345,1565600.0],["2021-01-27",54.549,55.3197,52.2532,53.6881,2853700.0],["2021-01-28",54.3112,55.2049,52.7534,53.1305,1570900.0],["2021-01-29",59.5505,60.1408,53.1633,55.3443,3296400.0],["2021-02-01",55.7543,56.5168,54.3522,56.3282,1182400.0],["2021-02-02",56.4512,56.5742,54.5408,55.3443,1848500.0],["2021-02-03",55.9429,57.8533,55.5493,57.6401,1264100.0],["2021-02-04",57.4679,58.5092,57.3613,57.6975,992700.0],["2021-02-05",58.0254,58.7142,57.4597,58.0664,696800.0],["2021-02-08",58.3288,59.2143,58.009,59.1159,595500.0],["2021-02-09",58.9519,59.3619,58.2386,59.1897,616600.0],["2021-02-10",59.6981,60.1572,58.6896,59.8621,1026400.0],["2021-02-11",59.8948,60.6164,59.2061,59.903,823600.0],["2021-02-12",59.985,60.7558,59.8948,60.4934,790900.0],["2021-02-16",60.6328,61.3543,59.9686,61.2969,1229300.0],["2021-02-17",61.0181,63.2319,60.6902,62.7235,1160500.0],["2021-02-18",62.2398,63.4779,61.8462,63.0433,865000.0],["2021-02-19",63.2811,64.6832,63.2811,64.306,916100.0],["2021-02-22",64.1174,66.8641,63.7894,66.4542,1031100.0],["2021-02-23",66.1508,68.463,65.4293,67.8808,1383600.0],["2021-02-24",67.7408,68.3009,66.7606,67.6667,1505500.0],["2021-02-25",68.0373,68.1526,65.1791,65.3932,1718500.0],["2021-02-26",65.3768,65.7392,63.6635,64.0754,1997700.0],["2021-03-01",64.3554,65.3768,64.1495,65.105,1171400.0],["2021-03-02",65.105,65.7721,63.8612,63.9271,1228500.0],["2021-03-03",64.1989,64.7178,63.3505,63.3505,1258600.0],["2021-03-04",63.4081,63.7376,61.5384,62.4362,1338000.0],["2021-03-05",63.2269,63.6305,62.0738,63.3587,1287800.0],["2021-03-08",64.0342,64.4378,62.9139,63.5976,1142200.0],["2021-03-09",63.9435,64.4213,63.1363,63.2599,1243000.0],["2021-03-10",63.2022,63.5976,62.5762,63.021,1037700.0],["2021-03-11",63.3917,64.3719,62.6833,63.7047,589000.0],["2021-03-12",64.0342,64.6602,62.9716,64.6025,646900.0],["2021-03-15",64.1577,64.2483,63.0457,63.8859,1092500.0],["2021-03-16",63.8941,64.1989,61.9584,62.3373,889200.0],["2021-03-17",62.5845,63.1281,61.8843,62.3291,1062900.0],["2021-03-18",62.4444,65.212,62.1067,63.8282,1143000.0],["2021-03-19",63.3258,63.82,61.9667,63.1857,4960500.0],["2021-03-22",63.3176,63.5564,61.2995,62.1891,907100.0],["2021-03-23",61.6207,61.8761,60.2699,60.4923,814200.0],["2021-03-24",61.1348,62.3291,60.6488,60.6982,837400.0],["2021-03-25",60.4263,62.2797,60.2946,61.9255,864700.0],["2021-03-26",62.7739,63.6141,62.0985,63.5399,832800.0],["2021-03-29",63.2764,64.5696,62.4856,62.9139,786000.0],["2021-03-30",63.1116,64.1165,62.9222,63.8859,667700.0],["2021-03-31",63.8365,64.932,63.7541,64.306,977900.0],["2021-04-01",64.4542,64.7672,63.5811,63.9683,1924000.0],["2021-04-05",64.4542,65.1626,63.9435,64.4048,814100.0],["2021-04-06",64.2154,66.4146,63.9353,65.3603,1279600.0],["2021-04-07",65.385,65.6898,64.932,65.5498,816600.0],["2021-04-08",65.6651,66.3405,65.1544,66.0934,673500.0],["2021-04-09",66.4476,67.1971,66.2911,67.0077,980200.0],["2021-04-12",66.7359,67.5184,66.7194,67.4195,641900.0],["2021-04-13",67.2795,68.1197,66.8842,68.0126,1067100.0],["2021-04-14",67.9961,69.0834,67.9961,68.2762,994900.0],["2021-04-15",68.4739,68.8116,67.0901,67.7326,620800.0],["2021-04-16",68.3009,68.7951,67.782,68.6139,660400.0],["2021-04-19",68.2268,68.3915,66.9253,67.1148,1150900.0],["2021-04-20",67.7161,69.0422,66.67,66.9253,777500.0],["2021-04-21",66.8841,68.2515,66.67,67.9549,806500.0],["2021-04-22",71.538,72.0899,70.1378,70.1789,1322200.0],["2021-04-23",70.1789,71.9252,69.4458,71.6616,1325000.0],["2021-04-26",71.8016,72.9218,71.8016,72.2382,782900.0],["2021-04-27",72.3782,73.2925,72.2464,73.2596,652400.0],["2021-04-28",73.2266,74.0915,72.2134,72.2217,945800.0],["2021-04-29",72.856,73.3172,72.2464,73.1443,774900.0],["2021-04-30",73.0372,73.0372,71.5957,72.164,940600.0],["2021-05-03",72.683,72.8395,71.6533,72.1146,553000.0],["2021-05-04",71.8181,73.482,71.8181,73.4408,679000.0],["2021-05-05",73.6467,73.6467,72.1146,73.4243,414900.0],["2021-05-06",73.4819,73.9844,72.7983,73.8856,494500.0],["2021-05-07",73.309,74.6104,73.0207,74.3962,552600.0],["2021-05-10",74.874,75.187,73.9927,74.7916,825900.0],["2021-05-11",74.0915,74.5363,72.963,73.8691,948600.0],["2021-05-12",74.1409,74.2809,71.9746,72.0322,778500.0],["2021-05-13",72.024,73.2184,71.9746,72.9877,656800.0],["2021-05-14",73.103,74.3056,73.0701,74.2315,535900.0],["2021-05-17",73.589,74.2645,72.8559,73.9103,596100.0],["2021-05-18",74.1162,74.1162,72.7242,72.7818,919900.0],["2021-05-19",71.8263,72.5594,70.3354,72.5265,689400.0],["2021-05-20",72.7077,73.1607,71.9746,72.2546,920300.0],["2021-05-21",72.6088,73.3913,72.1476,72.4935,612900.0],["2021-05-24",72.8079,73.1057,71.9806,72.8161,529700.0],["2021-05-25",72.9816,73.2298,71.9227,72.1543,1049500.0],["2021-05-26",72.3694,72.8327,72.0882,72.5349,1206300.0],["2021-05-27",72.8079,73.6351,72.7003,73.5772,1227200.0],["2021-05-28",74.1894,74.33,73.1553,73.4531,641600.0],["2021-06-01",74.2721,75.1408,73.9743,74.6775,823500.0],["2021-06-02",74.8678,74.9257,73.9661,74.6361,645900.0],["2021-06-03",74.3052,74.5865,73.5359,74.5121,539600.0],["2021-06-04",74.9588,75.1739,74.0571,74.7685,410000.0],["2021-06-07",74.7685,74.7685,74.0984,74.3135,506000.0],["2021-06-08",74.3135,75.753,73.9081,75.5379,738000.0],["2021-06-09",75.389,75.9019,74.8016,75.5379,1443100.0],["2021-06-10",75.9515,76.0425,75.0167,75.4717,834000.0],["2021-06-11",75.7529,76.3734,74.8016,74.9836,978200.0],["2021-06-14",74.9257,75.4386,74.6775,75.0167,494600.0],["2021-06-15",75.0994,75.7612,74.8678,75.6371,543600.0],["2021-06-16",75.8522,75.8522,74.8099,75.4551,626800.0],["2021-06-17",75.2731,75.5461,72.3612,72.6672,1014900.0],["2021-06-18",71.8069,72.1957,70.5329,71.1616,1570500.0],["2021-06-21",72.0634,73.1471,71.8483,72.75,595200.0],["2021-06-22",72.5266,72.965,71.9061,72.7003,785300.0],["2021-06-23",72.8079,73.238,72.3611,72.5928,615500.0],["2021-06-24",73.1719,73.9661,72.6755,73.9081,716700.0],["2021-06-25",74.115,74.8512,73.933,74.1977,2789400.0],["2021-06-28",74.1398,74.3962,73.387,73.5772,1225500.0],["2021-06-29",73.8006,74.3714,73.1305,73.1471,643300.0],["2021-06-30",72.7996,73.7262,72.5597,73.6021,527300.0],["2021-07-01",74.115,74.1811,73.6269,73.9247,449200.0],["2021-07-02",73.7758,73.9826,72.932,73.3539,651700.0],["2021-07-06",73.1553,73.3539,70.4088,71.3105,1384000.0],["2021-07-07",71.1451,72.4604,71.0044,72.3694,1297100.0],["2021-07-08",71.294,72.3529,70.4667,71.5752,986100.0],["2021-07-09",72.659,73.3456,72.2453,73.1719,934400.0],["2021-07-12",72.5845,73.2794,72.2619,72.8244,802300.0],["2021-07-13",72.8575,73.1388,71.749,71.8979,734400.0],["2021-07-14",72.2122,72.6259,71.7076,72.3115,847100.0],["2021-07-15",71.6663,72.2702,71.0375,71.5422,673800.0],["2021-07-16",72.0303,72.3446,71.0293,71.1285,436200.0],["2021-07-19",69.7635,70.4832,69.0438,69.7966,739700.0],["2021-07-20",70.111,72.0303,69.8463,71.5339,848800.0],["2021-07-21",72.0964,72.9072,71.8152,72.386,641500.0],["2021-07-22",72.1295,72.4025,70.8721,71.5587,949500.0],["2021-07-23",77.3082,81.1385,76.4975,76.8284,1804000.0],["2021-07-26",76.8615,78.4664,76.8615,77.424,877700.0],["2021-07-27",76.9939,78.607,76.7953,78.5988,947000.0],["2021-07-28",78.8304,79.7404,78.1934,79.1448,965500.0],["2021-07-29",79.8645,81.3536,79.1778,80.5346,775500.0],["2021-07-30",80.1788,81.6018,80.0465,81.246,1056800.0],["2021-08-02",81.5521,82.429,80.7993,80.8076,785800.0],["2021-08-03",80.9565,82.2636,80.1788,81.883,838900.0],["2021-08-04",81.428,81.7837,80.6835,80.7,646600.0],["2021-08-05",81.1798,82.4538,81.0888,81.9244,562000.0],["2021-08-06",82.52,82.9916,82.0733,82.5531,693800.0],["2021-08-09",82.5117,82.5945,81.7175,82.3215,885900.0],["2021-08-10",82.2057,83.2646,81.8913,83.0495,643800.0],["2021-08-11",83.0412,84.0587,82.4125,83.9677,725400.0],["2021-08-12",84.2655,84.9108,83.885,84.8529,418200.0],["2021-08-13",84.8529,86.1683,84.8529,85.6884,914900.0],["2021-08-16",85.5313,86.4164,85.0101,85.8622,476200.0],["2021-08-17",85.432,85.9945,84.2986,85.4072,521800.0],["2021-08-18",85.1094,85.7795,84.1415,84.2242,492500.0],["2021-08-19",83.3225,84.2325,83.1156,84.0753,424100.0],["2021-08-20",83.8436,84.5468,83.8023,84.4393,518700.0],["2021-08-23",84.8115,85.1921,84.2573,84.5468,466100.0],["2021-08-24",84.7627,85.51,84.7627,85.344,300000.0],["2021-08-25",85.6263,86.4566,85.1364,85.8505,404100.0],["2021-08-26",85.7176,86.0581,85.2111,85.344,286800.0],["2021-08-27",85.6927,86.7223,85.6927,86.4317,288300.0],["2021-08-30",86.6144,86.9632,85.9916,86.2989,291500.0],["2021-08-31",86.1328,86.714,85.6844,85.8588,621800.0],["2021-09-01",85.8588,86.0248,84.5302,85.5682,657100.0],["2021-09-02",86.0248,86.6144,85.5017,86.5729,418300.0],["2021-09-03",86.4732,86.7057,85.6014,86.0664,632700.0],["2021-09-07",85.5516,85.8671,84.6133,84.7129,647300.0],["2021-09-08",84.7129,85.1779,84.3641,85.0699,391700.0],["2021-09-09",85.1447,86.3736,84.8541,85.8007,481800.0],["2021-09-10",86.5563,86.5563,84.8042,85.236,653200.0],["2021-09-13",85.9418,85.9418,84.7544,85.3191,511300.0],["2021-09-14",85.6761,85.8837,84.3143,84.5219,647600.0],["2021-09-15",84.6963,86.357,84.2479,86.1826,643700.0],["2021-09-16",86.5895,86.7223,85.2775,85.4851,439500.0],["2021-09-17",84.9537,85.427,83.6334,83.9157,1164500.0],["2021-09-20",82.4211,83.6998,81.5409,83.6085,597300.0],["2021-09-21",84.4472,84.4472,82.7366,83.2847,607600.0],["2021-09-22",83.8576,84.4804,82.6038,83.8244,847000.0],["2021-09-23",84.3226,86.2407,84.3226,85.1945,494300.0],["2021-09-24",84.8873,86.1992,84.7959,85.6595,377900.0],["2021-09-27",85.8339,86.4899,85.4021,85.7508,345400.0],["2021-09-28",85.4851,86.1079,84.9371,84.9703,659500.0],["2021-09-29",85.3107,85.6927,84.7295,85.1447,503500.0],["2021-09-30",85.4104,85.5432,83.1269,83.3096,1223400.0],["2021-10-01",83.675,86.166,83.0439,85.8505,576600.0],["2021-10-04",85.5682,86.3321,84.3974,85.1862,1033300.0],["2021-10-05",85.7591,87.1292,85.0699,86.3819,898500.0],["2021-10-06",85.3522,86.2988,84.032,86.1245,596700.0],["2021-10-07",86.8718,89.1636,86.8718,88.9643,693500.0],["2021-10-08",88.8231,90.9572,88.8231,90.5918,706200.0],["2021-10-11",90.6167,92.2525,89.5705,89.7033,742500.0],["2021-10-12",89.8113,90.1185,87.8184,88.0011,806400.0],["2021-10-13",88.217,88.3665,87.0462,87.8682,525000.0],["2021-10-14",88.7484,90.0604,88.682,90.0189,430900.0],["2021-10-15",90.6998,91.5218,90.3676,90.4673,502200.0],["2021-10-18",90.2099,91.8706,89.7781,91.6464,589300.0],["2021-10-19",91.1897,91.7543,90.4589,90.6914,661000.0],["2021-10-20",90.3012,90.7413,89.0141,90.7164,606100.0],["2021-10-21",90.6832,91.8872,90.1767,91.8872,630700.0],["2021-10-22",92.4601,94.4114,91.9536,93.523,788900.0],["2021-10-25",93.9631,95.4743,92.9251,93.4399,700100.0],["2021-10-26",93.6143,94.1707,92.6013,92.8338,597200.0],["2021-10-27",92.593,92.9749,91.1481,91.281,759600.0],["2021-10-28",91.7128,93.6309,91.4637,93.3154,583500.0],["2021-10-29",93.0248,94.3118,92.8836,93.8883,626500.0],["2021-11-01",94.2869,95.0674,93.9963,94.8515,498600.0],["2021-11-02",95.0342,95.4909,94.2205,95.275,602900.0],["2021-11-03",94.8017,96.7946,94.6024,96.7697,867700.0],["2021-11-04",97.243,99.651,97.1848,99.2856,1029100.0],["2021-11-05",99.734,100.3319,97.791,98.613,666900.0],["2021-11-08",99.1777,99.4351,97.4671,98.2477,597500.0],["2021-11-09",98.0235,99.2856,97.3509,97.517,601500.0],["2021-11-10",97.1516,97.9072,96.1884,96.5039,613400.0],["2021-11-11",96.4873,97.6747,96.1801,97.6415,533700.0],["2021-11-12",97.683,97.9072,96.9274,97.0437,396600.0],["2021-11-15",97.3592,97.3592,96.1469,96.7697,369800.0],["2021-11-16",96.5621,98.9452,96.5621,97.7578,723900.0],["2021-11-17",97.2181,97.5668,95.9642,96.6451,628000.0],["2021-11-18",97.135,97.7163,96.2964,97.218,510100.0],["2021-11-19",97.1018,98.7376,97.1018,97.7661,812600.0],["2021-11-22",98.0816,98.7127,97.4505,97.9736,522600.0],["2021-11-23",97.5738,97.932,96.3409,97.9237,632500.0],["2021-11-24",97.6988,98.5318,97.2656,98.2236,988900.0],["2021-11-26",96.4325,97.3655,94.7748,95.4412,480000.0],["2021-11-29",96.7408,96.8657,94.6582,95.5995,608500.0],["2021-11-30",94.6498,94.9914,91.7509,92.6089,2087500.0],["2021-12-01",94.375,94.4499,89.9848,89.9848,993700.0],["2021-12-02",90.2347,93.1504,89.9765,92.7755,2207000.0],["2021-12-03",93.1587,93.4419,88.7853,89.6766,1094900.0],["2021-12-06",90.6846,91.0011,89.2184,89.61,1128000.0],["2021-12-07",90.7179,91.476,90.2347,91.0178,778200.0],["2021-12-08",91.476,91.8925,90.5846,91.5509,644300.0],["2021-12-09",91.251,91.8675,89.9598,89.9931,751600.0],["2021-12-10",90.5513,91.5093,89.6016,91.2594,1158000.0],["2021-12-13",91.2594,91.5009,89.0768,89.5933,799300.0],["2021-12-14",89.4434,90.518,88.0272,88.7103,979300.0],["2021-12-15",89.0935,90.518,88.6186,90.4263,913300.0],["2021-12-16",90.8679,91.8175,89.1934,89.6683,652200.0],["2021-12-17",88.9685,89.46,87.8273,88.7269,1395000.0],["2021-12-20",87.7606,88.502,86.5944,88.3271,817100.0],["2021-12-21",89.0018,90.1265,88.3604,89.7349,634100.0],["2021-12-22",89.6433,90.1598,89.1851,90.1264,403100.0],["2021-12-23",90.2014,91.301,90.2014,90.9761,317400.0],["2021-12-27",91.1177,92.9838,91.0511,92.8671,235400.0],["2021-12-28",92.8338,93.5169,92.6172,92.9421,228800.0],["2021-12-29",92.8338,93.6919,92.8338,93.4753,268400.0],["2021-12-30",93.4753,93.9251,92.7172,92.7755,350900.0],["2021-12-31",92.5506,93.2837,92.2507,92.9005,344400.0],["2022-01-03",92.9921,93.7668,90.8262,91.1761,436600.0],["2022-01-04",91.8258,93.4336,91.8258,93.4253,818200.0],["2022-01-05",93.167,94.5332,92.5422,93.3003,1061600.0],["2022-01-06",93.6669,94.7915,93.0338,94.1667,770800.0],["2022-01-07",93.167,93.217,89.9098,91.6342,1497300.0],["2022-01-10",90.7846,92.0674,89.2934,91.9258,1173600.0],["2022-01-11",92.2424,92.4673,90.3014,91.7592,983200.0],["2022-01-12",92.2924,93.5169,91.4427,92.5256,803800.0],["2022-01-13",92.7672,94.4832,92.7672,93.5919,656800.0],["2022-01-14",92.8088,95.3913,92.6422,95.283,1173800.0],["2022-01-18",94.8331,95.1913,92.3673,93.3503,864100.0],["2022-01-19",93.5169,93.7418,92.2007,92.2507,1383700.0],["2022-01-20",92.3007,92.5256,89.435,90.7012,1967000.0],["2022-01-21",90.1764,91.5009,89.6349,90.8012,1185700.0],["2022-01-24",89.7266,91.7509,88.2021,91.5343,1864500.0],["2022-01-25",90.3014,92.7255,89.6016,91.6342,1391500.0],["2022-01-26",92.334,94.6332,91.4926,92.5673,1140800.0],["2022-01-27",93.6169,94.7332,91.7259,92.4673,1628700.0],["2022-01-28",93.342,93.3503,89.6183,91.8758,1697800.0],["2022-01-31",91.6342,94.4249,91.3427,94.3499,1398700.0],["2022-02-01",95.1413,96.5242,92.9171,95.4579,1031400.0],["2022-02-02",95.4162,97.5655,95.0913,97.4655,1021500.0],["2022-02-03",97.149,97.4155,96.3659,96.6825,979200.0],["2022-02-04",96.8407,99.5981,96.2909,98.5984,1176600.0],["2022-02-07",98.6318,99.6148,97.5155,99.3482,1205500.0],["2022-02-08",99.5564,102.5137,98.5984,102.1722,1224200.0],["2022-02-09",102.4637,104.7713,102.4637,103.7383,825900.0],["2022-02-10",102.3388,104.1965,101.5724,102.1472,780800.0],["2022-02-11",102.3388,103.0635,100.2645,100.731,884100.0],["2022-02-14",100.906,101.4308,98.9067,99.6148,1075600.0],["2022-02-15",100.5478,102.6554,100.2895,102.5304,862300.0],["2022-02-16",102.4637,104.1715,101.5807,103.705,965700.0],["2022-02-17",102.7303,102.9802,100.4561,100.906,815100.0],["2022-02-18",100.7144,101.7307,99.4148,100.2812,705000.0],["2022-02-22",100.4395,100.5644,98.2236,98.7067,751800.0],["2022-02-23",98.6984,99.3732,95.9827,96.0993,1204300.0],["2022-02-24",94.1929,97.8302,93.3317,97.7298,1100800.0],["2022-02-25",98.2733,101.1831,98.1479,101.1079,545400.0],["2022-02-28",99.444,100.6898,98.5326,100.5811,1700100.0],["2022-03-01",100.3386,100.5979,94.1762,94.9622,1199300.0],["2022-03-02",95.9154,98.6998,95.9154,98.2315,703000.0],["2022-03-03",98.6998,99.1346,97.5793,98.7416,556700.0],["2022-03-04",97.4874,98.2232,95.999,97.8469,718200.0],["2022-03-07",97.1278,97.1278,92.3283,92.437,772200.0],["2022-03-08",92.7798,92.7882,89.3432,89.7613,954800.0],["2022-03-09",92.9387,95.4137,92.5624,93.7915,610100.0],["2022-03-10",92.161,94.5023,91.86,93.9337,489100.0],["2022-03-11",94.3016,94.7949,90.9319,90.9821,604300.0],["2022-03-14",92.1443,93.641,91.5339,92.529,803100.0],["2022-03-15",93.1811,94.519,92.5457,94.427,661100.0],["2022-03-16",95.4388,97.0944,94.7113,97.0275,554300.0],["2022-03-17",96.392,98.8586,96.392,98.8336,471700.0],["2022-03-18",98.9255,101.0828,97.5124,100.6313,1287700.0],["2022-03-21",100.5393,100.8821,98.1897,98.8085,524700.0],["2022-03-22",99.1764,99.7951,98.1814,98.8336,586600.0],["2022-03-23",97.872,98.7917,97.2867,97.3786,520800.0],["2022-03-24",98.1646,98.2399,97.0358,97.9305,656500.0],["2022-03-25",98.5075,98.6162,97.5375,97.8469,624700.0],["2022-03-28",97.6797,98.1479,96.4672,97.9472,649700.0],["2022-03-29",99.8871,102.2534,99.469,101.8354,655000.0],["2022-03-30",101.2082,101.8437,98.3402,99.0342,752800.0],["2022-03-31",98.8336,99.0175,95.2966,95.4722,988100.0],["2022-04-01",95.9572,96.2666,94.3016,95.0123,661100.0],["2022-04-04",95.4304,98.0727,94.8702,97.086,1121300.0],["2022-04-05",96.6679,97.5124,93.7497,94.126,1233300.0],["2022-04-06",93.4989,94.1929,92.4537,92.9638,1151200.0],["2022-04-07",92.554,93.3567,91.8768,92.646,993900.0],["2022-04-08",92.7881,93.4153,91.9687,92.3115,1012600.0],["2022-04-11",91.8935,93.917,91.8433,93.0724,1238400.0],["2022-04-12",93.6159,94.1762,92.4453,92.8216,1136700.0],["2022-04-13",92.7881,93.8417,92.1945,93.0557,620200.0],["2022-04-14",93.1895,93.5072,90.656,90.773,552900.0],["2022-04-18",90.2044,91.5507,89.3098,91.2915,918000.0],["2022-04-19",91.5172,94.9203,91.5172,94.5692,726800.0],["2022-04-20",95.1963,96.7515,95.1963,96.1913,592400.0],["2022-04-21",97.1529,99.0092,96.208,96.3,853300.0],["2022-04-22",96.0659,96.0659,93.9504,94.0173,746800.0],["2022-04-25",93.4905,93.9671,90.8148,93.7999,707500.0],["2022-04-26",93.34,94.1845,91.166,91.4419,855300.0],["2022-04-27",93.549,93.5992,82.8713,83.6155,2112300.0],["2022-04-28",84.4099,85.4384,82.2359,85.129,1214200.0],["2022-04-29",84.343,85.5721,81.9599,82.2024,744400.0],["2022-05-02",82.4951,83.2978,80.3963,81.9098,814700.0],["2022-05-03",82.0017,83.8329,81.6924,83.0302,754500.0],["2022-05-04",83.6741,85.3129,81.8931,85.1541,646800.0],["2022-05-05",84.2343,85.0454,81.8011,82.562,719900.0],["2022-05-06",81.7927,82.4366,80.2458,81.1572,683800.0],["2022-05-09",80.2458,80.4799,79.1421,79.5853,607600.0],["2022-05-10",80.6723,81.5251,78.7407,80.5803,717100.0],["2022-05-11",80.1288,81.7927,78.1053,78.2725,647500.0],["2022-05-12",78.0969,79.5435,76.0651,77.7039,1345200.0],["2022-05-13",78.6571,80.1037,77.9715,78.1721,720200.0],["2022-05-16",77.7206,78.0634,76.4998,76.943,814000.0],["2022-05-17",78.2809,79.1755,78.0133,78.8327,719300.0],["2022-05-18",77.6621,77.9798,74.468,74.9195,996700.0],["2022-05-19",74.4095,75.162,72.9964,74.3509,1536600.0],["2022-05-20",75.1453,75.2205,72.595,74.0917,1226800.0],["2022-05-23",75.1369,75.4379,72.7706,73.9328,758300.0],["2022-05-24",73.5464,73.6304,71.1096,72.3112,1678100.0],["2022-05-25",72.2187,74.353,71.8743,73.4119,1362800.0],["2022-05-26",71.4121,73.7228,70.5887,73.0254,1480600.0],["2022-05-27",73.6724,75.6637,73.6724,75.0924,1762300.0],["2022-05-31",75.731,76.2939,73.5967,75.7478,1856200.0],["2022-06-01",75.7058,76.0923,72.975,73.0758,1177900.0],["2022-06-02",73.622,75.647,73.2859,75.5629,1133200.0],["2022-06-03",74.7143,76.4788,74.5546,75.6133,998200.0],["2022-06-06",76.2603,76.63,75.5209,76.2519,907400.0],["2022-06-07",75.7562,77.5291,75.4957,77.3442,637700.0],["2022-06-08",76.6216,77.1006,76.1175,76.546,934500.0],["2022-06-09",76.5292,76.8905,73.5211,73.622,868700.0],["2022-06-10",72.2524,72.7985,71.0592,71.0844,866000.0],["2022-06-13",69.4039,70.0761,67.3117,67.6983,987900.0],["2022-06-14",67.7823,69.2611,67.6142,68.4209,1164200.0],["2022-06-15",69.3619,70.0089,68.2024,69.1855,950200.0],["2022-06-16",67.2025,67.631,65.4044,65.8077,1525100.0],["2022-06-17",65.8077,66.5723,64.4381,64.5642,2064100.0],["2022-06-21",65.5136,66.9336,65.0431,66.6143,958000.0],["2022-06-22",66.4127,68.0932,65.959,67.3118,856400.0],["2022-06-23",64.5642,65.27,61.6653,63.0853,2241000.0],["2022-06-24",63.8836,66.2698,63.2534,65.4548,2063600.0],["2022-06-27",65.7573,66.0094,64.6062,65.1691,1196300.0],["2022-06-28",65.6481,66.4715,63.5475,63.6651,889200.0],["2022-06-29",63.6903,63.9508,62.598,63.455,982900.0],["2022-06-30",62.64,63.7911,61.4216,62.9257,1338500.0],["2022-07-01",62.8669,63.4382,62.0854,63.3542,1798700.0],["2022-07-05",62.1695,65.228,62.1695,64.9003,2058000.0],["2022-07-06",65.1019,65.9422,64.2617,65.438,1118200.0],["2022-07-07",65.9589,67.5386,65.564,67.0513,814500.0],["2022-07-08",66.942,67.3706,65.27,65.9758,794200.0],["2022-07-11",65.3876,65.9506,64.8582,65.2364,498700.0],["2022-07-12",64.8498,66.043,64.2617,64.749,495000.0],["2022-07-13",63.7575,64.9927,63.4214,63.6063,718100.0],["2022-07-14",62.4804,63.9424,61.9258,63.808,1098000.0],["2022-07-15",63.5727,64.4381,62.5728,64.4129,972500.0],["2022-07-18",65.4044,66.3875,65.228,65.6649,867500.0],["2022-07-19",66.5976,68.6141,66.3875,68.4797,894700.0],["2022-07-20",68.1856,70.6055,67.9167,70.2358,1184900.0],["2022-07-21",69.7736,70.2106,67.9755,69.488,1316500.0],["2022-07-22",64.4465,66.9757,63.9424,64.7406,1573200.0],["2022-07-25",65.0935,65.6145,64.5053,65.5809,1103600.0],["2022-07-26",65.3456,65.5304,63.3542,63.371,937400.0],["2022-07-27",63.6147,65.5473,63.6147,65.2448,711700.0],["2022-07-28",65.0851,66.1942,64.6146,65.648,576400.0],["2022-07-29",65.8581,66.6984,65.5472,66.4967,615900.0],["2022-08-01",66.3791,66.7236,65.4548,66.5639,626100.0],["2022-08-02",66.0682,66.2362,64.5978,65.5388,921700.0],["2022-08-03",66.3707,67.5218,65.9506,67.3706,780800.0],["2022-08-04",67.1017,67.5722,66.3035,66.3875,688300.0],["2022-08-05",65.6313,66.5471,65.312,66.2615,918900.0],["2022-08-08",66.4799,66.8328,65.4128,66.0094,770000.0],["2022-08-09",66.1522,66.1522,64.5053,65.3456,860300.0],["2022-08-10",66.7992,68.152,66.3455,67.2613,643300.0],["2022-08-11",67.8747,68.8662,67.8747,68.194,750100.0],["2022-08-12",68.6729,69.1771,68.2696,69.1687,484500.0],["2022-08-15",68.6561,68.7822,67.3202,68.3453,584700.0],["2022-08-16",67.8663,69.1183,67.6226,68.8494,769500.0],["2022-08-17",67.8579,68.7065,67.3285,68.152,590300.0],["2022-08-18",68.0679,68.4376,67.6982,68.0427,556400.0],["2022-08-19",67.7991,68.4881,66.8328,68.3872,1288100.0],["2022-08-22",67.2445,67.3285,65.5136,66.253,678400.0],["2022-08-23",66.2614,67.1689,65.7573,66.043,857700.0],["2022-08-24",66.0007,66.702,64.7588,66.3725,544000.0],["2022-08-25",67.0737,68.3072,66.8963,68.2988,637800.0],["2022-08-26",68.4508,68.6029,65.6966,65.705,746000.0],["2022-08-29",64.9869,66.0937,64.6321,65.4516,722500.0],["2022-08-30",65.6881,65.7726,64.2941,64.5898,793900.0],["2022-08-31",64.8348,65.5614,64.4715,65.0292,1484300.0],["2022-09-01",64.3364,65.0714,63.5253,65.0292,696600.0],["2022-09-02",65.9585,66.4147,63.9308,64.2603,596200.0],["2022-09-06",64.7504,65.3164,63.576,65.139,976400.0],["2022-09-07",65.0629,65.5868,64.725,65.3502,639700.0],["2022-09-08",64.9024,66.0683,64.4631,65.9585,662200.0],["2022-09-09",66.7696,68.0538,66.702,67.9862,595700.0],["2022-09-12",68.341,69.0929,68.1298,68.6452,697100.0],["2022-09-13",66.947,67.2427,66.0937,66.3387,840000.0],["2022-09-14",66.288,66.8625,65.5445,66.457,1136800.0],["2022-09-15",66.5161,67.5975,66.0007,66.1528,886700.0],["2022-09-16",65.6543,65.6543,64.3026,64.8095,1903600.0],["2022-09-19",64.0745,66.2289,64.0745,66.1528,597500.0],["2022-09-20",65.4854,65.5783,64.1589,64.725,750200.0],["2022-09-21",65.3248,65.6543,63.2634,63.2718,661300.0],["2022-09-22",63.2127,63.2127,61.7764,61.8018,923100.0],["2022-09-23",61.1512,62.2495,60.7964,62.2073,1196300.0],["2022-09-26",62.2749,63.1113,62.0975,62.1735,1413000.0],["2022-09-27",62.7903,63.8632,61.675,62.3678,908000.0],["2022-09-28",62.7734,65.0798,62.672,64.6828,1187900.0],["2022-09-29",64.142,64.3279,63.5253,64.2096,831800.0],["2022-09-30",64.5307,66.0683,63.9308,64.6321,1135000.0],["2022-10-03",64.9024,65.6712,63.7956,65.0376,1136300.0],["2022-10-04",66.3133,67.6905,66.119,67.5891,886400.0],["2022-10-05",66.6344,67.7158,65.798,67.3018,933300.0],["2022-10-06",66.9301,67.4117,65.9501,67.2343,1056600.0],["2022-10-07",66.5246,66.5246,64.9362,65.4769,1198700.0],["2022-10-10",65.9078,66.8456,65.3249,66.288,988800.0],["2022-10-11",66.1359,67.2173,65.4769,67.1582,1293300.0],["2022-10-12",67.8172,68.4339,67.0399,67.8425,967000.0],["2022-10-13",66.457,70.7066,65.5192,69.338,1216800.0],["2022-10-14",69.9885,69.9885,68.0199,68.4339,1414100.0],["2022-10-17",69.9885,70.1828,68.7043,69.2788,1564900.0],["2022-10-18",70.2673,70.6728,68.8057,69.8111,1202900.0],["2022-10-19",69.3802,69.5069,67.7834,68.2903,920700.0],["2022-10-20",68.1721,70.1659,67.3018,67.4539,1920500.0],["2022-10-21",55.2541,61.9792,55.2541,61.6835,5676400.0],["2022-10-24",61.9116,63.1282,60.8302,61.0245,1934300.0],["2022-10-25",60.7964,63.162,60.3655,63.1536,1900400.0],["2022-10-26",63.4154,64.8517,62.4608,63.0691,1345800.0],["2022-10-27",63.1536,63.897,62.7227,63.1704,1095700.0],["2022-10-28",63.331,65.7895,62.8325,65.6966,905500.0],["2022-10-31",65.2319,65.8402,64.2519,64.5983,1562900.0],["2022-11-01",65.1474,65.9838,64.8602,65.3333,1238400.0],["2022-11-02",65.1136,66.2035,63.9393,64.2181,1954600.0],["2022-11-03",63.3225,63.4746,60.619,60.6443,1651100.0],["2022-11-04",61.4807,63.2211,60.2303,63.0522,1279200.0],["2022-11-07",62.5875,63.7027,61.6919,63.6774,1039600.0],["2022-11-08",64.0238,65.4178,63.086,63.5337,1060400.0],["2022-11-09",63.1029,63.9055,62.5452,62.6128,793500.0],["2022-11-10",64.235,67.3694,64.235,67.2427,1150500.0],["2022-11-11",67.9017,69.2366,67.361,68.3072,841200.0],["2022-11-14",67.9017,68.2396,66.2542,66.2711,836700.0],["2022-11-15",67.268,67.6229,65.6712,65.8994,839100.0],["2022-11-16",65.629,66.1951,64.4884,64.9531,631800.0],["2022-11-17",64.0576,64.2096,63.0522,63.8632,719000.0],["2022-11-18",64.8095,65.1728,62.9254,63.7872,891100.0],["2022-11-21",63.4323,64.0069,62.9677,63.5422,549900.0],["2022-11-22",63.7534,65.1897,63.5675,65.1305,540200.0],["2022-11-23",65.0626,65.9631,64.7567,65.5383,598300.0],["2022-11-25",65.4279,66.133,65.4024,66.1076,213500.0],["2022-11-28",65.4194,65.6658,64.3914,64.5953,605000.0],["2022-11-29",64.6038,65.2665,64.2894,64.7482,629700.0],["2022-11-30",64.9776,67.5264,63.8646,66.9317,1946500.0],["2022-12-01",67.416,67.8408,65.7168,66.6768,740300.0],["2022-12-02",66.1585,66.252,64.8756,65.8272,436900.0],["2022-12-05",65.2155,65.224,63.9581,64.196,563200.0],["2022-12-06",63.9326,64.043,62.0635,62.7431,801400.0],["2022-12-07",62.4883,63.8476,62.4883,62.7771,716800.0],["2022-12-08",62.8876,63.1509,61.6981,62.0295,721900.0],["2022-12-09",61.6981,62.7516,61.3073,62.0295,522100.0],["2022-12-12",62.0805,63.6692,61.7831,63.6522,787700.0],["2022-12-13",65.9886,66.6343,64.1705,64.6123,899500.0],["2022-12-14",64.4169,65.5808,63.4738,64.2215,1078500.0],["2022-12-15",63.083,63.168,61.8426,62.3099,1065100.0],["2022-12-16",61.8171,62.9216,61.6557,62.0975,1954400.0],["2022-12-19",61.9615,62.1399,61.0439,61.2308,897200.0],["2022-12-20",60.925,61.1034,59.8715,60.942,939500.0],["2022-12-21",61.5537,62.4883,61.4263,62.1569,702300.0],["2022-12-22",61.4433,61.8766,60.3643,61.1289,592800.0],["2022-12-23",60.891,62.3863,60.8061,62.3438,491700.0],["2022-12-27",62.4628,62.9641,61.7746,62.4203,372100.0],["2022-12-28",62.5223,63.1255,61.4093,61.4263,500000.0],["2022-12-29",61.8001,63.0915,61.4348,62.7601,410800.0],["2022-12-30",62.004,62.7771,61.8511,62.7262,444800.0],["2023-01-03",63.2699,63.9666,61.97,62.5222,499200.0],["2023-01-04",63.2699,64.196,62.9555,64.145,653600.0],["2023-01-05",63.7797,63.9241,62.6667,63.049,864900.0],["2023-01-06",63.4483,65.122,62.6752,64.7822,877300.0],["2023-01-09",64.9946,65.3769,64.0006,64.0685,665100.0],["2023-01-10",63.8816,64.128,62.7856,63.7627,644100.0],["2023-01-11",64.1365,65.7338,63.7882,64.7567,918200.0],["2023-01-12",64.9436,64.9436,63.9836,64.6462,961400.0],["2023-01-13",63.8476,65.9546,63.8136,65.8442,680600.0],["2023-01-17",65.6488,66.1755,64.5018,65.2665,1346200.0],["2023-01-18",65.7932,66.4304,64.8077,65.258,993600.0],["2023-01-19",64.9096,65.5298,63.7372,64.3319,1141100.0],["2023-01-20",64.5953,66.6598,64.111,66.4984,796500.0],["2023-01-23",66.7958,68.2741,66.354,67.7558,970300.0],["2023-01-24",67.0931,67.6454,66.7108,67.2036,814600.0],["2023-01-25",66.3794,67.433,65.6318,67.0166,970900.0],["2023-01-26",67.5434,68.9113,67.3735,68.6564,1396100.0],["2023-01-27",67.7388,72.675,67.7388,72.3861,2121500.0],["2023-01-30",71.6215,71.9698,69.8458,70.0667,1047900.0],["2023-01-31",70.3046,71.4771,69.9648,71.3326,982400.0],["2023-02-01",70.8739,73.1423,69.8119,72.7175,1254700.0],["2023-02-02",73.4906,75.6996,72.777,75.3682,1346700.0],["2023-02-03",74.2383,76.2773,73.771,73.9664,1104100.0],["2023-02-06",73.0828,73.703,71.579,72.0208,746000.0],["2023-02-07",71.647,72.3691,70.5255,72.1398,856400.0],["2023-02-08",71.5535,72.3182,71.3411,71.698,668500.0],["2023-02-09",72.3267,72.9044,69.9987,70.2621,762700.0],["2023-02-10",72.0378,73.2782,71.5026,71.9358,1616400.0],["2023-02-13",71.6895,72.2247,70.9418,71.7065,1045700.0],["2023-02-14",71.3241,71.8764,70.1772,71.0863,1018500.0],["2023-02-15",70.7634,71.8084,70.2706,71.7319,699100.0],["2023-02-16",70.6614,70.8568,69.7609,70.432,803400.0],["2023-02-17",70.1092,70.2791,68.9367,70.0242,891000.0],["2023-02-21",69.1746,69.421,67.8493,67.9512,868000.0],["2023-02-22",67.9512,68.5374,67.2206,68.3675,981100.0],["2023-02-23",68.7008,69.1966,67.3675,67.9829,789400.0],["2023-02-24",67.1367,67.4102,66.7521,67.1538,586900.0],["2023-02-27",68.0,68.5897,67.5299,68.1026,986400.0],["2023-02-28",68.0855,69.735,68.0085,68.906,1792100.0],["2023-03-01",68.8034,69.5727,68.4615,69.094,722300.0],["2023-03-02",68.6239,69.094,68.1709,68.906,679700.0],["2023-03-03",69.2991,70.0342,68.906,69.5043,870300.0],["2023-03-06",69.6667,70.2991,69.3162,69.4444,986900.0],["2023-03-07",69.5555,70.282,68.5726,68.9573,651400.0],["2023-03-08",69.1197,69.3077,68.0171,68.8547,575500.0],["2023-03-09",68.9829,69.1367,67.3846,67.3846,952500.0],["2023-03-10",67.1624,67.812,65.7009,66.1624,947700.0],["2023-03-13",65.3846,67.1538,64.7521,66.094,1435700.0],["2023-03-14",67.2393,67.8547,65.0171,65.9402,1168000.0],["2023-03-15",64.7008,65.0684,63.641,64.3931,1367300.0],["2023-03-16",63.8205,64.5726,62.8974,64.1538,1175900.0],["2023-03-17",64.1111,64.1111,61.8291,62.7179,4813900.0],["2023-03-20",62.9573,64.9744,62.9573,64.4615,1148000.0],["2023-03-21",65.5128,66.2479,64.7607,66.0342,1013000.0],["2023-03-22",65.9316,66.3077,63.7094,63.7863,980400.0],["2023-03-23",63.8461,64.6923,62.8632,63.2991,554400.0],["2023-03-24",62.8632,63.8803,62.4957,63.8461,625000.0],["2023-03-27",64.6154,65.2479,64.1196,65.1282,747000.0],["2023-03-28",64.9487,65.735,64.5897,65.2137,637200.0],["2023-03-29",66.1111,66.2821,65.4444,65.9402,491900.0],["2023-03-30",66.6752,66.7692,66.1368,66.6239,629300.0],["2023-03-31",67.094,69.0427,66.6752,68.8632,1036100.0],["2023-04-03",68.6581,68.7778,67.0,68.0513,952400.0],["2023-04-04",68.265,68.641,65.8718,66.2222,615100.0],["2023-04-05",65.8291,65.8974,63.9145,64.1367,804500.0],["2023-04-06",63.7778,64.265,63.1709,63.2564,813400.0],["2023-04-10",63.2564,64.094,63.1026,64.0684,693400.0],["2023-04-11",64.265,64.7265,63.8547,64.5385,630500.0],["2023-04-12",65.3248,65.3333,62.9658,63.1966,795900.0],["2023-04-13",63.5385,64.735,63.2564,64.5727,767700.0],["2023-04-14",64.6325,65.4872,63.6239,64.3761,649800.0],["2023-04-17",64.453,65.1282,64.2308,65.1111,680600.0],["2023-04-18",65.4017,65.4786,64.4445,64.6667,596900.0],["2023-04-19",64.4615,64.6496,63.8889,64.5727,570200.0],["2023-04-20",63.6752,64.2821,62.4786,63.812,1460900.0],["2023-04-21",63.8889,64.0256,62.3761,62.6496,1145000.0],["2023-04-24",62.735,63.1368,62.0427,62.2735,998000.0],["2023-04-25",61.641,61.9316,60.6838,61.282,1294500.0],["2023-04-26",61.1966,61.5897,60.1282,60.3675,1218600.0],["2023-04-27",62.1196,62.8547,61.1197,62.5043,1598000.0],["2023-04-28",62.3675,62.6667,61.6581,62.3932,868300.0],["2023-05-01",62.4017,63.453,62.2564,62.5299,588400.0],["2023-05-02",62.3419,62.3419,59.7692,60.6581,1513900.0],["2023-05-03",60.812,61.0769,58.6838,58.8889,1532600.0],["2023-05-04",58.2991,58.812,56.6752,57.6239,1922700.0],["2023-05-05",58.4188,58.9829,58.1368,58.9744,1003600.0],["2023-05-08",59.0855,59.4273,57.2906,57.4102,1886500.0],["2023-05-09",56.906,57.1709,55.9487,57.1538,1759700.0],["2023-05-10",57.9231,58.0855,57.0598,57.7265,791400.0],["2023-05-11",57.3077,57.8291,56.4957,57.3932,894400.0],["2023-05-12",57.5641,57.8974,56.8974,57.3333,672700.0],["2023-05-15",57.4359,57.8632,57.1538,57.812,690000.0],["2023-05-16",57.5897,57.735,56.5641,56.5812,845700.0],["2023-05-17",56.7692,57.5214,56.265,57.5043,1019600.0],["2023-05-18",57.4274,58.7009,57.1709,58.6154,598700.0],["2023-05-19",59.0513,59.1624,57.7521,58.4273,794600.0],["2023-05-22",58.4188,59.0684,57.9145,58.5556,842900.0],["2023-05-23",58.4017,59.4102,58.282,58.5641,588600.0],["2023-05-24",58.5469,58.5727,57.6603,58.2112,774600.0],["2023-05-25",58.0907,58.1768,57.4021,57.8067,1337300.0],["2023-05-26",57.9272,58.7362,57.7292,58.0993,708900.0],["2023-05-30",58.4178,58.5985,57.1439,57.471,581400.0],["2023-05-31",57.1439,57.755,55.6462,55.9647,2813400.0],["2023-06-01",56.9459,57.4624,56.1368,57.1181,1250600.0],["2023-06-02",57.8325,60.2597,57.8325,60.1479,1058800.0],["2023-06-05",59.7863,60.4577,59.3388,59.9155,803200.0],["2023-06-06",59.6572,61.6885,59.597,61.5422,792800.0],["2023-06-07",61.8779,63.0657,61.568,62.5837,941200.0],["2023-06-08",62.8247,62.9883,62.2136,62.7386,778700.0],["2023-06-09",62.7989,63.5133,62.403,62.5923,820800.0],["2023-06-12",62.5321,63.3239,62.3685,63.2034,641100.0],["2023-06-13",63.4531,64.7958,63.2637,64.4859,587900.0],["2023-06-14",64.4257,65.2348,61.086,61.4303,1119900.0],["2023-06-15",60.9827,63.1604,60.9483,63.0743,731300.0],["2023-06-16",63.2809,63.5563,62.9194,63.1948,1385900.0],["2023-06-20",62.8075,62.8677,61.5939,61.5939,905100.0],["2023-06-21",61.2151,62.3685,60.8278,61.7488,739700.0],["2023-06-22",61.4131,61.6111,60.4061,61.0344,1038500.0],["2023-06-23",60.3114,61.2926,60.2425,60.7073,2589800.0],["2023-06-26",60.7848,62.1275,60.7073,61.8607,812500.0],["2023-06-27",62.0414,62.2824,61.284,62.0242,644600.0],["2023-06-28",62.2566,62.7386,61.6111,62.2738,719600.0],["2023-06-29",62.4804,63.8318,62.3599,63.7543,770400.0],["2023-06-30",64.0211,65.7082,63.7027,64.7441,1204900.0],["2023-07-03",64.2363,65.4241,64.2191,65.0196,455300.0],["2023-07-05",65.2262,67.2489,64.5978,66.5603,1814900.0],["2023-07-06",65.8975,66.5861,65.2175,66.1643,1427600.0],["2023-07-07",66.2418,67.817,65.9406,66.7324,1378300.0],["2023-07-10",66.5775,68.1612,66.2762,68.0321,1157000.0],["2023-07-11",68.2043,69.6245,68.1354,69.5642,1025500.0],["2023-07-12",70.4594,70.7779,69.5987,69.788,1189900.0],["2023-07-13",70.0635,70.9758,69.702,70.7779,725600.0],["2023-07-14",70.4938,71.346,70.3475,71.1652,872500.0],["2023-07-17",70.666,71.8538,70.5196,71.7677,887400.0],["2023-07-18",71.5956,72.8522,71.5095,72.6629,968000.0],["2023-07-19",72.7576,73.033,72.0345,72.7834,812100.0],["2023-07-20",71.6042,71.7849,69.2027,70.27,2072200.0],["2023-07-21",70.5024,70.9242,67.4899,67.6878,1082000.0],["2023-07-24",67.4554,69.2716,67.4554,68.9359,852900.0],["2023-07-25",68.2215,69.5212,68.1354,69.0392,1316700.0],["2023-07-26",61.9726,65.7512,60.802,64.9249,4185800.0],["2023-07-27",65.0454,66.0525,62.6612,62.9624,2144500.0],["2023-07-28",64.0814,64.6667,63.2379,64.1761,1441200.0],["2023-07-31",64.3138,64.5204,63.3067,63.8232,1416600.0],["2023-08-01",63.4531,63.7371,62.6784,63.6252,1350800.0],["2023-08-02",62.5148,64.0986,62.5148,63.9523,837300.0],["2023-08-03",63.9092,65.3983,63.694,65.1745,1067800.0],["2023-08-04",65.2606,65.6049,64.5118,64.6495,830900.0],["2023-08-07",65.2175,65.8717,64.7958,65.0196,830200.0],["2023-08-08",64.1502,65.4413,63.7371,65.2606,695200.0],["2023-08-09",65.4586,66.0525,65.0282,65.6565,779100.0],["2023-08-10",65.6393,66.1988,64.9507,65.6393,994500.0],["2023-08-11",65.4241,65.9319,65.2606,65.579,629700.0],["2023-08-14",65.3725,65.5274,64.8044,65.4327,556200.0],["2023-08-15",64.8991,64.8991,64.1502,64.4343,453500.0],["2023-08-16",64.3224,65.011,63.7801,63.7801,371900.0],["2023-08-17",63.8404,64.1846,63.5305,63.6596,686300.0],["2023-08-18",63.212,64.5117,63.212,64.2535,535400.0],["2023-08-21",64.3568,64.8302,64.0297,64.615,632200.0],["2023-08-22",64.5806,65.3467,64.5634,64.7441,662200.0],["2023-08-23",64.9077,65.1143,64.2105,64.7872,965000.0],["2023-08-24",64.9518,65.4369,64.2848,64.2934,691200.0],["2023-08-25",64.8565,65.2723,64.354,64.9344,422800.0],["2023-08-28",65.0384,65.4975,64.484,64.6832,482500.0],["2023-08-29",64.484,65.4369,64.1202,65.3156,605500.0],["2023-08-30",65.3156,65.7574,64.9691,65.4802,450600.0],["2023-08-31",65.0817,65.2723,63.9642,64.0682,1235000.0],["2023-09-01",64.7958,65.2203,64.4407,64.9518,478600.0],["2023-09-05",64.4407,64.6226,63.0547,63.7997,613700.0],["2023-09-06",63.7823,64.2674,62.431,62.5956,727300.0],["2023-09-07",62.301,63.7217,61.9199,63.4705,1551700.0],["2023-09-08",63.687,63.7563,63.0633,63.4098,669000.0],["2023-09-11",63.6004,63.661,62.5263,62.6735,468500.0],["2023-09-12",62.4223,63.0373,62.1538,62.6649,386900.0],["2023-09-13",63.0373,63.2452,62.1798,62.9161,531000.0],["2023-09-14",63.4012,64.7265,63.4012,64.6659,579300.0],["2023-09-15",64.7958,65.4109,64.5446,65.0557,1627000.0],["2023-09-18",64.9258,64.9258,63.7563,64.2328,554000.0],["2023-09-19",64.1462,65.0211,63.6957,64.8825,709800.0],["2023-09-20",65.8353,66.3897,64.2847,64.3887,502300.0],["2023-09-21",63.9382,64.3627,63.2799,63.713,783400.0],["2023-09-22",63.843,64.1548,63.1153,63.1673,490800.0],["2023-09-25",62.8901,64.2415,62.8468,63.9729,531000.0],["2023-09-26",63.5311,63.6177,61.9632,62.0152,784600.0],["2023-09-27",62.5003,63.3838,62.3877,63.3579,913100.0],["2023-09-28",63.2193,64.0769,62.9161,63.4098,503200.0],["2023-09-29",63.8343,64.2501,63.3838,63.4791,556000.0],["2023-10-02",63.4012,63.5138,62.1018,62.3963,920900.0],["2023-10-03",62.3357,63.9556,62.1624,63.9469,898500.0],["2023-10-04",64.3541,64.4147,62.9074,63.7477,952300.0],["2023-10-05",63.7477,64.2501,62.8035,63.9036,895700.0],["2023-10-06",63.3405,65.5582,63.2106,64.7092,773000.0],["2023-10-09",64.3194,66.2165,64.3021,66.1819,632000.0],["2023-10-10",66.2945,67.1087,66.0606,66.3984,630800.0],["2023-10-11",66.5543,66.8922,65.8787,66.7016,621400.0],["2023-10-12",67.0135,67.5505,66.3551,66.7882,556000.0],["2023-10-13",66.9182,67.3253,65.4022,65.5755,714100.0],["2023-10-16",66.3638,67.0048,65.6361,66.1559,775500.0],["2023-10-17",65.7487,67.2473,65.3676,66.6756,593000.0],["2023-10-18",66.1905,66.5197,65.4369,65.4455,609900.0],["2023-10-19",65.4109,65.9133,63.9989,64.51,1135000.0],["2023-10-20",64.7092,65.047,63.6264,63.8083,1210000.0],["2023-10-23",63.817,64.2328,62.6562,62.7688,893800.0],["2023-10-24",63.1846,63.6524,60.8804,62.4829,1731800.0],["2023-10-25",66.7796,68.0183,63.3492,63.7217,1854900.0],["2023-10-26",63.4705,64.1029,63.1586,63.4965,993900.0],["2023-10-27",63.4618,63.6004,62.2837,63.2279,809500.0],["2023-10-30",63.5831,64.354,63.3492,64.1461,671000.0],["2023-10-31",64.3021,65.0124,63.9816,64.7699,597500.0],["2023-11-01",64.3887,64.7439,63.5225,64.0855,890400.0],["2023-11-02",64.8132,65.844,64.5013,65.6881,819800.0],["2023-11-03",66.6496,67.1174,65.8787,66.1385,639400.0],["2023-11-06",66.0606,66.3984,65.5841,66.3204,608100.0],["2023-11-07",65.073,65.3329,64.1028,64.6226,840600.0],["2023-11-08",64.6486,65.7834,64.2155,65.5322,739600.0],["2023-11-09",65.9999,66.5543,65.4975,65.9393,776500.0],["2023-11-10",66.0606,66.8055,65.8007,66.6929,449900.0],["2023-11-13",66.5717,66.7882,66.2252,66.3464,739500.0],["2023-11-14",67.4119,70.0973,67.0827,69.7162,1155600.0],["2023-11-15",69.6988,71.2494,69.2657,69.3697,841400.0],["2023-11-16",69.3783,69.8981,68.2695,69.1098,685900.0],["2023-11-17",69.7595,70.0887,69.1098,70.0367,546800.0],["2023-11-20",70.1147,71.5526,69.7595,71.3967,710000.0],["2023-11-21",71.1542,71.5007,70.695,70.695,692600.0],["2023-11-22",71.0262,71.5577,70.6166,71.0436,556500.0],["2023-11-24",71.0523,71.305,70.7735,70.8083,208300.0],["2023-11-27",70.4685,71.1569,70.1635,70.9652,641600.0],["2023-11-28",70.9477,70.9477,69.9892,70.0328,523600.0],["2023-11-29",70.451,70.7125,69.9021,70.1461,551800.0],["2023-11-30",70.4249,71.5926,69.8324,71.4357,1348800.0],["2023-12-01",71.244,72.6992,71.0349,72.6469,740100.0],["2023-12-04",72.3158,74.1283,72.2984,73.893,906500.0],["2023-12-05",73.2482,73.2482,71.4531,71.7756,866500.0],["2023-12-06",72.2287,73.0129,71.671,71.915,538200.0],["2023-12-07",71.9934,72.4117,71.5577,72.4029,409900.0],["2023-12-08",72.6208,72.9693,71.7407,72.4029,504100.0],["2023-12-11",72.3245,73.2918,71.9673,73.0913,614100.0],["2023-12-12",72.8561,73.3702,72.2548,72.9519,490900.0],["2023-12-13",72.7689,73.4573,71.5664,73.3005,676100.0],["2023-12-14",74.3025,75.6967,73.954,75.4789,929500.0],["2023-12-15",75.2175,76.6204,74.7295,75.8188,2067500.0],["2023-12-18",76.0802,76.2719,75.5138,75.9843,617700.0],["2023-12-19",76.2022,76.5856,75.7665,76.1325,676700.0],["2023-12-20",76.176,76.8731,74.9212,75.0606,537900.0],["2023-12-21",75.3395,75.7229,75.1914,75.6532,421600.0],["2023-12-22",76.1934,76.5594,75.7403,76.0453,371100.0],["2023-12-26",76.2021,76.5071,75.9495,76.3764,275700.0],["2023-12-27",76.4026,76.9951,76.3154,76.6901,330200.0],["2023-12-28",76.5943,76.9515,76.1673,76.8208,491400.0],["2023-12-29",76.6814,77.0213,76.1934,76.6117,499800.0],["2024-01-02",76.176,76.4897,74.6685,75.0345,607200.0],["2024-01-03",74.5553,74.5553,73.0478,73.1436,711500.0],["2024-01-04",73.3353,73.3353,72.3768,72.4117,1029800.0],["2024-01-05",71.915,73.0565,71.6187,72.2374,1404500.0],["2024-01-08",72.1938,72.8386,72.1241,72.5424,724200.0],["2024-01-09",71.5926,71.8278,70.7648,71.488,780100.0],["2024-01-10",71.366,71.6971,70.3901,70.4075,1203100.0],["2024-01-11",70.1896,70.5905,69.4315,70.39,1344700.0],["2024-01-12",70.756,70.756,69.9457,70.3116,778300.0],["2024-01-16",69.7714,70.2071,69.1091,70.1374,1381300.0],["2024-01-17",69.4141,69.8062,69.2311,69.6407,972400.0],["2024-01-18",69.8149,70.0851,69.2224,70.0676,1132700.0],["2024-01-19",70.2245,70.5208,69.4577,70.2332,1146500.0],["2024-01-22",70.7473,71.5141,70.4946,71.5054,1130500.0],["2024-01-23",71.8452,72.3071,70.7386,70.817,1103500.0],["2024-01-24",71.2614,71.3399,70.4336,70.6602,1056600.0],["2024-01-25",70.8083,71.2702,70.5469,70.695,980100.0],["2024-01-26",70.9913,71.7668,70.9303,71.3224,792400.0],["2024-01-29",71.1569,71.3834,70.512,70.7735,1126100.0],["2024-01-30",70.0066,71.4706,69.5361,70.939,2084100.0],["2024-01-31",69.5012,71.2353,67.8021,69.3095,2277000.0],["2024-02-01",69.4315,69.7017,68.1593,69.6842,1350700.0],["2024-02-02",69.2485,70.7996,69.1527,70.4598,901500.0],["2024-02-05",69.9718,70.1373,68.4992,69.4838,955800.0],["2024-02-06",69.7191,70.3029,69.3531,69.7975,756600.0],["2024-02-07",69.9108,69.9195,68.8651,69.2572,654500.0],["2024-02-08",69.4664,70.2158,68.9436,70.1896,818400.0],["2024-02-09",70.1374,71.122,69.7714,70.7038,1036500.0],["2024-02-12",71.0349,72.2374,71.0349,71.4183,687700.0],["2024-02-13",70.3116,70.6776,68.961,69.4402,1100900.0],["2024-02-14",70.7212,70.7299,69.5361,70.2332,959600.0],["2024-02-15",70.5469,71.8801,70.5469,71.671,633100.0],["2024-02-16",71.4618,71.6623,70.4249,70.4423,626300.0],["2024-02-20",69.7452,70.4423,69.5187,69.7365,821500.0],["2024-02-21",69.6058,69.9282,69.0394,69.7104,811800.0],["2024-02-22",69.9121,70.1577,69.2016,69.7016,817400.0],["2024-02-23",69.6314,70.4121,69.5086,70.2718,622500.0],["2024-02-26",70.0525,70.8507,69.7279,70.6314,623700.0],["2024-02-27",70.7016,71.1753,70.3683,70.9998,697900.0],["2024-02-28",70.5086,70.9472,70.1314,70.3244,784100.0],["2024-02-29",70.8683,71.2893,70.2806,70.5262,1680900.0],["2024-03-01",70.3946,70.8595,69.7367,70.8419,582200.0],["2024-03-04",71.5963,73.0262,71.2279,71.7016,1073200.0],["2024-03-05",71.377,71.7981,68.7367,68.8507,1358800.0],["2024-03-06",69.3507,69.8858,68.0876,69.8595,887200.0],["2024-03-07",70.0525,70.7367,70.0349,70.4034,930700.0],["2024-03-08",70.7455,71.8069,70.5349,71.3507,961200.0],["2024-03-11",70.8946,71.0525,69.9297,70.1928,972300.0],["2024-03-12",70.0262,71.184,69.6928,70.5086,883900.0],["2024-03-13",70.6314,71.4034,70.5262,70.5788,891200.0],["2024-03-14",70.4472,70.8332,68.9034,69.0876,873600.0],["2024-03-15",68.6402,69.7016,68.6402,69.1665,3315600.0],["2024-03-18",69.3858,69.456,68.4121,68.8157,784500.0],["2024-03-19",68.4911,69.263,68.4823,68.9297,868200.0],["2024-03-20",68.8946,70.342,68.8946,70.342,809200.0],["2024-03-21",70.6841,71.7981,70.6841,71.1227,723000.0],["2024-03-22",71.263,71.263,69.7542,69.763,1895800.0],["2024-03-25",69.9297,70.0262,68.6402,68.7279,1648500.0],["2024-03-26",68.9034,69.1051,67.8683,67.9209,1085900.0],["2024-03-27",68.3683,69.07,68.0963,68.5788,871900.0],["2024-03-28",68.5525,69.9735,68.3858,69.5437,1246500.0],["2024-04-01",69.2981,69.5349,68.4648,68.5788,803100.0],["2024-04-02",68.0174,68.1227,67.3858,67.57,689000.0],["2024-04-03",67.2455,67.3946,66.4911,66.6139,1058100.0],["2024-04-04",67.0437,67.4121,65.8156,66.149,1079600.0],["2024-04-05",66.1928,66.7279,65.8595,66.0525,823600.0],["2024-04-08",66.2542,66.9297,66.1402,66.3069,857800.0],["2024-04-09",66.7806,66.9648,66.3157,66.57,764600.0],["2024-04-10",65.7016,65.8946,63.9121,64.0086,907600.0],["2024-04-11",64.2806,64.57,63.5613,64.1753,940300.0],["2024-04-12",63.6314,63.8244,62.9823,63.2192,1014000.0],["2024-04-15",63.4648,63.9209,61.7893,61.8946,851200.0],["2024-04-16",61.8946,62.1227,61.2806,62.0174,1104600.0],["2024-04-17",62.2016,62.3683,60.7894,60.7981,1199200.0],["2024-04-18",61.3508,62.3946,60.9472,61.0174,1343600.0],["2024-04-19",61.1665,62.2192,61.1665,61.6051,1184500.0],["2024-04-22",62.57,63.1665,62.4999,62.7192,1354900.0],["2024-04-23",62.6227,63.4472,62.4999,62.7455,1056300.0],["2024-04-24",62.7455,63.7893,62.4385,62.7192,1628100.0],["2024-04-25",62.6051,62.6578,61.4736,61.9297,1331900.0],["2024-04-26",59.5701,61.4209,58.6841,60.8332,2130700.0],["2024-04-29",60.9999,62.0262,60.9999,61.4209,3179900.0],["2024-04-30",61.1139,61.3244,60.4999,60.649,2075800.0],["2024-05-01",60.7543,61.6402,60.3946,60.7455,1960900.0],["2024-05-02",61.4385,61.5788,60.3244,61.035,1343000.0],["2024-05-03",61.8507,62.0613,61.2718,61.5437,806100.0],["2024-05-06",61.8771,62.1139,61.2981,61.4121,757800.0],["2024-05-07",61.7016,61.9297,61.3244,61.3858,758700.0],["2024-05-08",60.8946,61.5525,60.7016,61.5086,897100.0],["2024-05-09",61.4122,61.6402,60.8771,61.535,817100.0],["2024-05-10",61.5525,62.149,61.5525,62.07,749400.0],["2024-05-13",62.4034,62.8595,62.0437,62.4472,677100.0],["2024-05-14",63.0964,63.1578,62.1139,62.3858,720300.0],["2024-05-15",62.8507,62.9385,61.9999,62.4209,1267000.0],["2024-05-16",62.2981,62.9385,61.9823,62.7016,1018300.0],["2024-05-17",62.8244,62.8244,61.9209,62.1665,863600.0],["2024-05-20",62.149,62.2192,61.6578,61.7543,728900.0],["2024-05-21",61.4736,61.4736,60.0788,60.3069,1128800.0],["2024-05-22",60.3771,60.5262,58.8595,59.1315,2094400.0],["2024-05-23",59.2376,59.379,58.3623,59.0961,1631200.0],["2024-05-24",59.3525,59.3878,58.3534,58.8397,1647200.0],["2024-05-28",58.8927,59.1757,57.6638,57.929,1625600.0],["2024-05-29",57.4693,57.7345,56.8415,57.0714,1470500.0],["2024-05-30",57.1863,57.2129,56.3995,56.6293,1783400.0],["2024-05-31",56.7354,57.2217,56.3022,56.7885,12424400.0],["2024-06-03",57.1156,57.204,55.7717,56.3818,1857100.0],["2024-06-04",56.0546,56.9565,56.0546,56.3552,1688600.0],["2024-06-05",56.4171,56.5321,55.5065,55.8955,1217500.0],["2024-06-06",55.701,56.2668,55.5684,55.6126,1338500.0],["2024-06-07",55.2589,55.4711,54.8699,55.0379,1350100.0],["2024-06-10",54.1184,55.8513,53.9946,55.8424,2296300.0],["2024-06-11",57.204,57.3455,55.7629,56.258,1922300.0],["2024-06-12",56.9741,57.6196,56.2934,56.3022,1409500.0],["2024-06-13",56.5321,57.0007,55.9132,56.8062,2060100.0],["2024-06-14",56.5586,57.9025,56.4348,57.319,2273100.0],["2024-06-17",57.151,57.2659,55.6921,56.5674,1719300.0],["2024-06-18",56.6028,57.1598,55.869,56.426,1464900.0],["2024-06-20",56.1873,57.0184,56.1873,56.311,1764500.0],["2024-06-21",56.5144,57.6549,56.1696,57.5135,29354100.0],["2024-06-24",57.2394,58.486,57.0979,57.7168,1576100.0],["2024-06-25",57.4339,57.7699,56.7177,56.9653,1602300.0],["2024-06-26",56.6205,56.7708,55.7717,55.8159,1834400.0],["2024-06-27",55.8159,56.4083,55.6037,56.1254,1720600.0],["2024-06-28",56.4702,56.9918,56.2049,56.5674,1890400.0],["2024-07-01",56.4967,56.8681,56.0193,56.2757,870100.0],["2024-07-02",56.3464,57.0272,56.258,56.6028,858300.0],["2024-07-03",56.5056,56.9211,56.1077,56.2845,554500.0],["2024-07-05",55.9839,56.1607,55.5684,55.9309,1605700.0],["2024-07-08",56.2226,56.8592,56.0016,56.8415,1066400.0],["2024-07-09",56.3818,56.3818,53.7824,53.8266,2149700.0],["2024-07-10",54.0211,54.3217,53.6321,54.2068,1268000.0],["2024-07-11",54.2068,55.7363,54.2068,55.4799,1228200.0],["2024-07-12",56.0104,56.6028,55.7717,56.2491,1083400.0],["2024-07-15",56.4525,57.1421,56.3641,56.4879,967000.0],["2024-07-16",56.6205,58.5214,56.4613,58.3799,1105000.0],["2024-07-17",58.1412,59.7415,57.929,59.5912,1642300.0],["2024-07-18",59.1757,60.3958,58.6805,58.9458,1270400.0],["2024-07-19",58.8308,58.8574,57.929,58.2738,1159900.0],["2024-07-22",58.5391,58.5833,57.3543,58.3004,989800.0],["2024-07-23",58.1324,58.2562,57.3278,57.3985,1200000.0],["2024-07-24",57.3278,57.9821,57.0979,57.3101,1083600.0],["2024-07-25",51.4659,53.6851,50.4403,52.9778,3491500.0],["2024-07-26",53.5967,55.1528,53.3403,55.0909,2117300.0],["2024-07-29",55.1705,56.0988,54.7284,56.0635,1655700.0],["2024-07-30",56.09,57.1775,55.8071,56.7089,1351200.0],["2024-07-31",57.1068,57.54,56.4348,56.7531,958800.0],["2024-08-01",56.7177,57.3013,54.8699,55.4888,2025300.0],["2024-08-02",54.4013,56.0988,54.2245,55.922,2152600.0],["2024-08-05",55.144,55.7452,54.6488,55.1705,2614500.0],["2024-08-06",55.1086,55.5949,54.1095,54.2421,1638500.0],["2024-08-07",54.472,54.9937,53.2696,53.305,936900.0],["2024-08-08",53.6498,54.0742,53.5171,53.8089,895100.0],["2024-08-09",53.7647,53.7647,52.969,53.3315,929100.0],["2024-08-12",53.2607,53.2607,52.297,52.465,1410600.0],["2024-08-13",52.7037,54.0299,52.7037,53.7559,955400.0],["2024-08-14",53.8178,53.8178,53.1281,53.2254,829400.0],["2024-08-15",53.8178,54.9937,53.8178,54.1449,1231500.0],["2024-08-16",53.9857,54.3394,53.8443,54.2068,663200.0],["2024-08-19",54.3394,54.5604,54.0653,54.2687,610400.0],["2024-08-20",54.0653,54.304,53.8266,53.9239,672600.0],["2024-08-21",54.304,55.4446,54.251,55.4357,615700.0],["2024-08-22",55.4446,55.6037,54.7638,54.9141,727500.0],["2024-08-23",55.137,57.1702,55.1192,56.9027,947900.0],["2024-08-26",57.1613,57.9639,56.9919,57.4645,1133000.0],["2024-08-27",57.0811,57.5358,56.4301,56.6887,926400.0],["2024-08-28",56.5638,56.7868,56.0199,56.2071,724100.0],["2024-08-29",56.6619,56.9205,55.9931,56.0288,568900.0],["2024-08-30",56.0734,56.3052,55.1549,55.8861,1130200.0],["2024-09-03",55.4937,56.1893,54.5217,54.7357,916400.0],["2024-09-04",54.5217,55.3689,54.3077,55.3243,998100.0],["2024-09-05",55.2262,55.3421,54.3612,54.7536,690500.0],["2024-09-06",54.6822,55.0924,53.7459,54.1383,840700.0],["2024-09-09",53.9867,55.1905,53.5943,55.0657,1267700.0],["2024-09-10",55.244,55.8237,54.8517,55.7612,789800.0],["2024-09-11",55.3243,55.6632,54.923,55.4046,954300.0],["2024-09-12",55.7256,55.895,54.5485,55.2886,685000.0],["2024-09-13",55.9396,56.5549,55.6632,56.3052,620600.0],["2024-09-16",56.3766,56.9384,56.1447,56.4122,1082700.0],["2024-09-17",56.9384,57.4378,56.5728,56.9473,628600.0],["2024-09-18",57.0097,57.411,56.3587,56.8135,1624300.0],["2024-09-19",57.411,58.9002,57.2951,58.8556,1512700.0],["2024-09-20",58.606,59.6404,58.1333,59.569,8226500.0],["2024-09-23",59.7028,61.2634,59.3461,60.8888,3812100.0],["2024-09-24",60.9245,61.0404,60.2289,60.6302,2112900.0],["2024-09-25",60.6302,60.6302,58.7219,58.82,1307700.0],["2024-09-26",59.3639,60.3805,58.9627,60.0773,906600.0],["2024-09-27",60.6035,61.2277,60.0417,60.0773,1092000.0],["2024-09-30",59.9079,60.4875,59.7741,60.113,817400.0],["2024-10-01",60.113,60.1843,59.1053,59.7028,949900.0],["2024-10-02",59.462,59.9347,59.2391,59.4442,769600.0],["2024-10-03",59.2391,59.4799,58.7308,59.2837,700200.0],["2024-10-04",59.8633,60.4162,59.2123,59.4085,779900.0],["2024-10-07",59.0964,60.0773,59.0964,59.5869,872300.0],["2024-10-08",59.6493,60.2557,59.141,59.5601,776300.0],["2024-10-09",59.3015,60.0684,59.3015,59.9079,729100.0],["2024-10-10",60.0684,60.0773,59.0251,59.4531,1768000.0],["2024-10-11",59.5244,60.5232,59.5244,59.9614,567000.0],["2024-10-14",59.9882,60.4429,59.5512,60.3805,716700.0],["2024-10-15",60.3984,61.4685,60.1933,60.327,667700.0],["2024-10-16",60.6659,61.4774,60.1487,60.9869,785400.0],["2024-10-17",60.443,60.5143,59.3104,59.9436,1430400.0],["2024-10-18",60.0773,60.3181,58.9894,59.1321,1180500.0],["2024-10-21",59.1677,59.3907,58.2849,58.4633,1528300.0],["2024-10-22",58.2849,58.7575,57.9371,58.5881,1465900.0],["2024-10-23",57.0721,61.3525,57.0721,60.2557,2741900.0],["2024-10-24",60.5321,61.3971,60.2557,61.3079,1263600.0],["2024-10-25",61.5131,61.5309,60.2379,60.3538,1126400.0],["2024-10-28",60.6837,61.6825,60.6837,61.6557,842700.0],["2024-10-29",61.3526,62.057,60.7907,61.9233,1593500.0],["2024-10-30",61.7449,62.6813,61.1742,61.5398,779300.0],["2024-10-31",61.6379,61.6379,60.4162,60.7372,856800.0],["2024-11-01",60.7551,61.4239,60.2111,60.2557,916000.0],["2024-11-04",60.4608,61.1474,60.4251,60.9869,523200.0],["2024-11-05",60.7462,61.6468,60.7462,61.5398,778900.0],["2024-11-06",64.0278,68.0407,64.0278,67.9694,2103200.0],["2024-11-07",68.1031,68.1834,66.9706,67.5948,1649600.0],["2024-11-08",67.5056,67.9069,66.9706,67.5413,894500.0],["2024-11-11",68.2369,68.656,67.7107,67.9961,635200.0],["2024-11-12",67.9158,68.2814,67.5502,68.1299,883900.0],["2024-11-13",67.8267,68.7808,67.6483,68.4866,666600.0],["2024-11-14",68.4955,68.4955,67.0508,67.2114,1056000.0],["2024-11-15",66.9973,67.2916,65.4279,65.4724,1382800.0],["2024-11-18",65.3476,65.8291,65.1068,65.41,835400.0],["2024-11-19",64.5361,64.7947,63.4749,63.5998,1144500.0],["2024-11-20",63.787,64.8393,63.3857,64.7501,788200.0],["2024-11-21",64.7679,66.3909,64.3667,65.7221,806000.0],["2024-11-22",66.3018,67.1846,66.3018,66.5604,935100.0],["2024-11-25",67.3238,68.9404,67.0544,68.0513,874100.0],["2024-11-26",67.7908,67.7908,66.6143,67.0813,822100.0],["2024-11-27",67.6561,67.9435,66.6861,67.0903,609700.0],["2024-11-29",67.1442,67.5483,66.8837,67.0094,336700.0],["2024-12-02",67.234,67.2519,66.1921,66.9825,707600.0],["2024-12-03",66.9106,66.9106,65.8329,65.8868,889900.0],["2024-12-04",66.0035,66.9735,65.6533,66.8118,1014300.0],["2024-12-05",66.4616,67.0094,66.0484,66.5694,801200.0],["2024-12-06",67.1531,67.207,66.3807,66.7669,879700.0],["2024-12-09",67.1531,67.9255,67.1531,67.5304,727300.0],["2024-12-10",67.6381,67.6471,66.5604,66.8837,629100.0],["2024-12-11",67.3418,68.4734,67.3418,67.5304,1076000.0],["2024-12-12",67.0903,68.4105,66.74,67.8178,817000.0],["2024-12-13",69.1829,70.4223,68.0602,68.3476,1003600.0],["2024-12-16",66.6412,68.5003,66.3358,67.4316,930300.0],["2024-12-17",66.6592,67.701,66.5783,66.5963,928700.0],["2024-12-18",66.7939,67.0184,63.9738,64.1085,924500.0],["2024-12-19",64.3151,64.836,63.1116,63.6953,689800.0],["2024-12-20",63.0846,64.5665,62.7343,64.0546,1813800.0],["2024-12-23",64.0995,64.2163,63.372,63.7043,815800.0],["2024-12-24",63.8929,64.2163,63.4708,64.1085,194600.0],["2024-12-26",63.7043,64.6743,63.7043,64.4138,468500.0],["2024-12-27",63.9468,64.9437,63.381,63.8301,400100.0],["2024-12-30",63.381,63.5965,62.5098,63.1744,574200.0],["2024-12-31",63.5517,64.1265,63.0397,63.2822,496400.0],["2025-01-02",63.9917,63.9917,61.3782,61.5308,926000.0],["2025-01-03",62.2314,62.8601,61.6566,62.8242,800000.0],["2025-01-06",63.0666,63.857,62.2853,62.3751,909400.0],["2025-01-07",62.4739,63.3181,61.2794,61.7195,1001400.0],["2025-01-08",61.5398,61.5398,60.2914,60.5519,930100.0],["2025-01-10",59.7436,59.7526,58.4054,58.8185,1919800.0],["2025-01-13",58.8185,60.1747,58.3515,60.1747,1147200.0],["2025-01-14",60.3363,61.6925,60.2286,61.6656,701700.0],["2025-01-15",62.8691,63.5157,62.5547,63.0846,917700.0],["2025-01-16",62.905,63.8839,62.7433,63.5965,666100.0],["2025-01-17",64.6653,64.7551,63.2103,63.6953,578000.0],["2025-01-21",64.4857,64.6294,63.7492,64.0366,374500.0],["2025-01-22",63.8929,64.1624,63.2014,63.875,584600.0],["2025-01-23",63.5965,63.7043,62.7882,63.3181,922400.0],["2025-01-24",63.3002,63.6145,62.7074,62.7613,921000.0],["2025-01-27",63.0307,63.2014,62.0338,63.0307,1479500.0],["2025-01-28",63.3361,63.9917,62.9948,63.1655,1016200.0],["2025-01-29",62.9858,63.1834,61.4051,62.1057,2004900.0],["2025-01-30",58.2527,59.9412,56.654,58.0102,4433300.0],["2025-01-31",58.6119,59.5011,58.0102,58.1898,3633100.0],["2025-02-03",57.1839,58.118,56.1061,56.8965,1486100.0],["2025-02-04",56.6989,57.2378,56.4474,56.6271,1061200.0],["2025-02-05",56.8247,57.13,55.4236,55.72,1174700.0],["2025-02-06",55.72,56.0792,54.3279,54.5165,1146400.0],["2025-02-07",54.732,54.759,53.2321,53.277,1207500.0],["2025-02-10",54.5524,54.723,53.1782,53.3399,1252100.0],["2025-02-11",52.8729,53.7351,52.6034,53.2411,1318000.0],["2025-02-12",52.6034,53.2052,51.9837,51.9927,974400.0],["2025-02-13",52.4059,52.9178,52.0556,52.4148,1102000.0],["2025-02-14",52.7471,54.3458,52.4957,54.0225,1620600.0],["2025-02-18",54.274,54.5254,53.1423,53.6812,1183500.0],["2025-02-19",53.1872,54.5793,53.0884,54.247,901300.0],["2025-02-20",54.1842,54.265,53.6722,53.9147,849700.0],["2025-02-21",54.1123,54.3997,53.5285,53.8878,1600500.0],["2025-02-24",53.798,54.6242,53.0435,54.3279,1499800.0],["2025-02-25",54.1646,54.7541,54.0648,54.083,1108600.0],["2025-02-26",54.083,55.4706,53.312,53.9741,2039100.0],["2025-02-27",53.7202,54.2734,52.9765,53.0127,1052600.0],["2025-02-28",52.9855,53.829,52.6953,53.5932,1618700.0],["2025-03-03",53.5932,54.0648,50.8088,51.1353,1631600.0],["2025-03-04",50.709,51.1625,49.802,49.8655,2150800.0],["2025-03-05",49.8655,50.573,49.4483,50.2918,1476500.0],["2025-03-06",49.802,50.3916,49.1944,50.0651,1439600.0],["2025-03-07",49.6479,50.1013,48.5504,49.6569,1928400.0],["2025-03-10",49.793,51.0446,48.9223,49.403,3084300.0],["2025-03-11",49.3939,49.8292,48.7227,49.1127,1650200.0],["2025-03-12",49.1037,49.3576,47.6616,48.1241,1486000.0],["2025-03-13",47.9065,48.3146,46.7546,47.1265,1047500.0],["2025-03-14",47.3895,48.2511,47.3351,48.1423,1407400.0],["2025-03-17",47.9155,48.7137,47.8883,48.5323,1572200.0],["2025-03-18",48.233,49.1672,47.9972,49.0311,1208400.0],["2025-03-19",49.1399,49.9562,48.8679,49.4302,1665800.0],["2025-03-20",49.0674,49.4302,48.7772,48.8316,1443700.0],["2025-03-21",48.6502,48.7137,47.6344,48.1967,5984800.0],["2025-03-24",48.9132,50.056,48.9132,49.7748,1398000.0],["2025-03-25",49.6841,49.8474,48.1876,48.4597,1083300.0],["2025-03-26",48.6048,49.3032,48.2602,48.9132,1139900.0],["2025-03-27",48.9495,50.0106,48.6593,49.9199,1122600.0],["2025-03-28",49.5572,49.7476,48.6865,48.8679,1128200.0],["2025-03-31",48.5504,49.6932,48.3146,49.4755,1154900.0],["2025-04-01",49.412,49.7113,48.7409,48.9767,858200.0],["2025-04-02",48.75,50.1013,48.7046,49.6206,833400.0],["2025-04-03",47.9427,48.3599,46.0381,46.2195,1198700.0],["2025-04-04",45.3488,45.376,42.9634,43.9067,1984400.0],["2025-04-07",42.3648,44.7774,40.7867,42.909,1822600.0],["2025-04-08",44.2423,44.2695,41.6665,42.0202,1605500.0],["2025-04-09",41.7209,46.7546,41.3672,46.7002,2087200.0],["2025-04-10",45.5483,45.8476,42.8002,43.9883,1503000.0],["2025-04-11",44.1788,44.8953,42.9362,44.8137,1060500.0],["2025-04-14",45.6934,45.6934,44.6051,45.2853,908200.0],["2025-04-15",44.8227,45.1039,43.5258,43.8432,1450000.0],["2025-04-16",43.7706,44.1062,43.1086,43.5076,934400.0],["2025-04-17",42.2016,42.9181,40.959,41.1948,2995100.0],["2025-04-21",40.8048,41.0134,40.1881,40.9318,2541000.0],["2025-04-22",41.3218,41.9748,41.0044,41.9295,2562700.0],["2025-04-23",43.5167,43.9611,42.0565,42.129,1849000.0],["2025-04-24",38.5646,40.8955,36.279,40.823,7611100.0],["2025-04-25",40.6597,40.9046,39.2267,39.916,4014200.0],["2025-04-28",40.17,41.0225,39.6348,40.2969,2331100.0],["2025-04-29",40.179,40.7232,39.9251,40.1427,1709000.0],["2025-04-30",39.7618,40.2153,39.0544,40.179,2151100.0],["2025-05-01",40.3332,40.8593,39.916,40.3241,1468200.0],["2025-05-02",40.3967,41.4216,40.3967,41.1858,1065700.0],["2025-05-05",40.5509,40.9953,39.8979,39.916,910600.0],["2025-05-06",39.6439,40.1065,39.2811,39.3355,1002000.0],["2025-05-07",39.5895,40.0883,38.6735,39.3537,1381500.0],["2025-05-08",39.7709,41.3218,39.5079,41.1132,941300.0],["2025-05-09",41.1313,41.3581,40.3604,40.6507,729700.0],["2025-05-12",42.5462,44.0246,42.5009,43.7072,1836700.0],["2025-05-13",43.7888,43.7888,43.1176,43.2537,898600.0],["2025-05-14",43.0088,43.1086,42.3195,42.9272,900600.0],["2025-05-15",42.5734,43.0632,42.5734,42.8002,868500.0],["2025-05-16",42.9634,43.7072,42.4737,43.5258,1016500.0],["2025-05-19",42.8002,43.7162,42.646,43.68,988700.0],["2025-05-20",43.4079,43.6255,42.909,42.9181,1145500.0],["2025-05-21",42.2651,42.5644,41.3037,41.34,1275000.0],["2025-05-22",41.2402,41.8479,40.8865,41.8207,1266100.0],["2025-05-23",40.9479,41.7104,40.8192,41.6277,1125000.0],["2025-05-27",42.4546,42.8404,41.6737,42.7394,1085600.0],["2025-05-28",42.8864,42.8864,42.0044,42.1881,844300.0],["2025-05-29",42.4821,42.8956,42.0687,42.6475,1165400.0],["2025-05-30",42.3903,42.4546,41.3705,42.0687,1110100.0],["2025-06-02",41.9493,42.0503,40.8192,41.1684,1266800.0],["2025-06-03",41.1224,41.4991,40.3231,41.2051,1585700.0],["2025-06-04",41.1132,41.444,40.9019,40.9846,1228800.0],["2025-06-05",40.9295,41.1408,39.9373,40.0291,3327600.0],["2025-06-06",40.562,40.7825,39.9556,40.7733,1908100.0],["2025-06-09",41.1959,41.297,40.5987,40.8836,1796100.0],["2025-06-10",41.3245,41.9585,40.7917,41.1224,3014500.0],["2025-06-11",41.4715,41.4991,40.0016,40.4242,1629100.0],["2025-06-12",40.0108,40.4977,39.6341,40.2313,1040900.0],["2025-06-13",39.5973,40.0751,39.0553,39.1839,1609600.0],["2025-06-16",39.7259,39.8546,38.9083,39.7168,1418800.0],["2025-06-17",39.3493,39.7351,38.6786,38.7888,1052900.0],["2025-06-18",38.8623,39.1747,37.8793,37.9804,1975700.0],["2025-06-20",37.9987,38.21,36.7309,37.0341,5462900.0],["2025-06-23",37.0249,37.2729,36.3909,37.08,3647400.0],["2025-06-24",37.5486,37.9804,37.0341,37.962,1868000.0],["2025-06-25",37.9528,37.9528,37.1351,37.5577,1880800.0],["2025-06-26",37.8334,38.3387,37.2637,38.0447,2034800.0],["2025-06-27",38.3479,38.4489,37.5761,37.962,3038500.0],["2025-06-30",37.916,38.0814,37.5486,37.7139,1395600.0],["2025-07-01",37.5026,40.2588,37.4659,39.3676,3258100.0],["2025-07-02",39.6157,39.7811,38.9083,39.533,2659400.0],["2025-07-03",39.7535,39.827,39.1196,39.3676,915200.0],["2025-07-07",39.0461,39.285,37.5118,37.815,2069000.0],["2025-07-08",37.815,39.5422,37.5302,39.0737,5760500.0],["2025-07-09",39.285,39.4871,38.697,39.4136,2361300.0],["2025-07-10",39.432,40.1394,39.1931,39.432,1895800.0],["2025-07-11",38.9818,39.3952,38.4581,38.6418,1024900.0],["2025-07-14",38.3938,38.4673,37.5486,37.815,1871400.0],["2025-07-15",38.0998,38.0998,36.7493,36.7676,2178800.0],["2025-07-16",36.9146,37.8609,36.6114,37.8334,2394200.0],["2025-07-17",38.256,39.7627,37.9804,38.7245,2065800.0],["2025-07-18",38.9358,39.3033,38.2652,38.4581,1659600.0],["2025-07-21",38.6694,38.9542,38.357,38.403,1741000.0],["2025-07-22",38.55,39.4136,38.4122,39.2023,1961500.0],["2025-07-23",39.4595,39.7443,38.945,38.9542,2744400.0],["2025-07-24",39.1839,39.1839,35.9959,36.6023,3554500.0],["2025-07-25",37.1076,37.1076,35.7387,36.5747,1872400.0],["2025-07-28",36.6666,37.0984,36.2807,36.2807,1431600.0],["2025-07-29",36.1245,36.244,35.2242,35.2701,1456700.0],["2025-07-30",35.3895,35.7019,33.9563,34.4065,2541900.0],["2025-07-31",34.0574,34.5443,33.8461,33.9104,2076000.0],["2025-08-01",33.451,33.5705,32.3577,32.468,2084100.0],["2025-08-04",32.5139,32.8355,32.275,32.3853,1753800.0],["2025-08-05",32.6517,32.7803,32.1188,32.3577,2130300.0],["2025-08-06",32.4772,32.4772,31.7054,31.8432,1815800.0],["2025-08-07",32.1648,32.4404,31.4757,31.6044,1912400.0],["2025-08-08",31.6227,31.88,31.292,31.4206,1374000.0],["2025-08-11",31.3379,31.8432,30.4835,30.9429,2428400.0],["2025-08-12",31.0347,32.0086,30.8143,31.9902,1982200.0],["2025-08-13",32.174,33.6807,31.8524,33.6807,2868000.0],["2025-08-14",33.2581,33.598,32.6058,33.304,2332800.0],["2025-08-15",33.451,33.8093,33.0284,33.3775,1629500.0],["2025-08-18",33.3316,33.3775,32.8171,32.8998,1276000.0],["2025-08-19",33.2581,34.0849,33.1386,33.6256,1566700.0],["2025-08-20",33.6531,34.2503,33.5796,33.6899,1784900.0],["2025-08-21",33.4143,33.5521,32.8538,33.0376,1135600.0],["2025-08-22",33.3408,35.169,33.2581,34.8567,2027200.0],["2025-08-25",34.9407,35.5379,34.6514,35.2766,2261400.0],["2025-08-26",35.146,35.5099,33.7928,34.0634,1645200.0],["2025-08-27",33.9701,34.5114,33.8581,34.3807,1965600.0],["2025-08-28",34.558,34.7353,33.6621,34.0914,1056200.0],["2025-08-29",34.0634,34.8847,34.0634,34.8287,1875300.0],["2025-09-02",34.4274,35.0247,34.1754,34.7354,2074500.0],["2025-09-03",34.4554,35.0806,34.2967,34.67,1994000.0],["2025-09-04",34.6234,34.9033,34.3527,34.8567,1021500.0],["2025-09-05",34.8473,35.6033,34.3434,34.558,1168500.0],["2025-09-08",34.3061,34.474,33.0835,33.5315,1483300.0],["2025-09-09",33.6808,33.9608,33.3821,33.4568,1186700.0],["2025-09-10",33.2422,33.4195,32.3929,32.6729,1514200.0],["2025-09-11",32.8129,33.9794,32.5236,33.9608,1439300.0],["2025-09-12",33.9981,34.2501,33.0648,33.0742,996700.0],["2025-09-15",33.4101,33.5968,32.5236,32.6449,1488000.0],["2025-09-16",32.6169,33.2795,32.1969,33.1302,1624000.0],["2025-09-17",33.1208,34.0821,32.2902,32.4116,1670500.0],["2025-09-18",32.7195,33.1582,32.4302,32.7662,1065100.0],["2025-09-19",32.7755,32.8222,31.9823,32.1689,3644100.0],["2025-09-22",32.0009,32.6262,31.8796,32.5702,2374400.0],["2025-09-23",32.6356,32.8875,31.3757,31.5343,1511900.0],["2025-09-24",31.581,32.4396,31.5063,32.3182,2581700.0],["2025-09-25",32.2249,32.2249,31.133,31.2544,1520000.0],["2025-09-26",31.2544,31.9543,31.2077,31.749,1933000.0],["2025-09-29",32.0569,32.1223,31.3383,31.9916,1686500.0],["2025-09-30",31.833,32.0943,30.9837,31.7116,1538600.0],["2025-10-01",31.7116,32.2716,31.301,31.7116,1528000.0],["2025-10-02",31.6836,32.2622,31.553,31.9543,1414300.0],["2025-10-03",31.9543,32.8222,31.9543,32.1316,1340300.0],["2025-10-06",32.2996,32.5702,31.8516,32.0943,1620300.0],["2025-10-07",32.2156,32.2996,30.909,30.9464,1394900.0],["2025-10-08",30.909,31.4597,30.7877,31.4223,1057400.0],["2025-10-09",31.301,31.3943,30.7971,31.0397,1746600.0],["2025-10-10",31.2077,31.2637,29.2292,29.2665,1494000.0],["2025-10-13",29.5465,30.1251,29.3599,29.9291,1401700.0],["2025-10-14",29.4065,30.5637,29.1639,30.4331,1436500.0],["2025-10-15",30.6011,30.7037,29.8452,30.3304,1338300.0],["2025-10-16",30.2558,30.5358,29.7145,29.9011,1830600.0],["2025-10-17",29.8918,30.1438,28.7906,29.2572,1459900.0],["2025-10-20",29.6305,29.7332,28.6879,28.7533,1519600.0],["2025-10-21",28.7533,29.4065,28.5666,28.9119,2222600.0],["2025-10-22",28.8279,28.9399,27.512,27.6614,4287000.0],["2025-10-23",26.8028,27.484,25.1883,27.3161,7038500.0],["2025-10-24",27.6707,27.792,26.7468,27.1294,4060200.0],["2025-10-27",27.3814,27.3814,26.8214,27.3534,3395400.0],["2025-10-28",27.3347,27.4094,26.5041,27.1014,1838700.0],["2025-10-29",27.0454,27.1387,25.5616,25.6176,2563100.0],["2025-10-30",25.4682,25.5989,24.731,24.787,2909900.0],["2025-10-31",24.8243,24.8803,24.311,24.4417,2526700.0],["2025-11-03",24.3857,24.4697,23.5364,23.8444,3843000.0],["2025-11-04",23.7044,24.535,23.5644,23.7791,2340400.0],["2025-11-05",23.8911,24.3857,23.6017,24.003,2301000.0],["2025-11-06",23.8071,24.619,23.7137,24.2737,4056700.0],["2025-11-07",24.367,24.955,24.1057,24.619,2741700.0],["2025-11-10",24.899,25.0856,23.6857,24.1337,2197000.0],["2025-11-11",24.283,26.1775,24.2177,25.8322,4976900.0],["2025-11-12",25.8789,26.3362,25.3282,25.8135,3637900.0],["2025-11-13",25.6642,26.3641,25.5056,25.6455,3087700.0],["2025-11-14",25.4869,25.7202,24.7776,24.8896,2752800.0],["2025-11-17",24.871,25.0016,24.227,24.4043,3010400.0],["2025-11-18",24.3297,24.8243,24.1337,24.507,2564700.0],["2025-11-19",24.5817,24.8523,24.0404,24.283,2392900.0],["2025-11-20",24.283,24.843,23.6671,24.031,2082200.0],["2025-11-21",24.171,25.8229,24.1524,25.4496,2327400.0],["2025-11-24",25.4869,25.6362,25.1229,25.5056,3388000.0],["2025-11-25",25.6486,26.5643,25.5342,26.0683,2076500.0],["2025-11-26",26.0683,26.4689,25.868,26.0111,2154700.0],["2025-11-28",26.0111,26.2782,25.7822,25.7917,775900.0],["2025-12-01",25.6391,26.4785,25.5246,26.1828,2503200.0],["2025-12-02",26.1446,26.5739,25.8203,26.1351,1668900.0],["2025-12-03",26.1923,26.7169,26.0588,26.1542,1711900.0],["2025-12-04",26.3545,26.3545,25.5342,25.5723,1596600.0],["2025-12-05",24.9046,25.9253,24.7997,25.5628,2002600.0],["2025-12-08",25.5437,25.9157,25.2385,25.4865,2049600.0],["2025-12-09",25.2003,25.8013,25.105,25.4293,1617300.0],["2025-12-10",25.5151,26.1065,25.372,26.0683,2561100.0],["2025-12-11",26.2114,26.7074,25.9157,26.4499,1523700.0],["2025-12-12",26.7074,27.0031,26.2305,26.3831,1394400.0],["2025-12-15",26.8982,27.1175,25.9348,26.3354,1804900.0],["2025-12-16",26.4212,26.8409,26.1637,26.488,1823100.0],["2025-12-17",26.3736,27.1175,26.3736,26.9268,2000700.0],["2025-12-18",27.0603,27.5563,26.9554,27.0412,1859100.0],["2025-12-19",26.984,27.1366,26.4499,26.6406,3022200.0],["2025-12-22",26.4976,27.1462,26.3736,26.5357,1621900.0],["2025-12-23",26.4594,26.5548,25.7822,26.0111,1756800.0],["2025-12-24",26.0397,26.3449,25.7631,26.2686,551700.0],["2025-12-26",26.3354,26.5262,25.992,26.4403,972300.0],["2025-12-29",26.4403,26.5357,26.1065,26.3354,1537400.0],["2025-12-30",26.2782,26.612,26.1542,26.2305,1144400.0],["2025-12-31",26.0206,26.2209,25.8489,25.9062,1125800.0],["2026-01-02",25.9348,26.1351,25.229,26.0779,2186900.0],["2026-01-05",26.0302,26.9554,25.3911,25.496,2472100.0],["2026-01-06",25.3434,26.736,25.3053,26.612,2507400.0],["2026-01-07",26.6597,26.7265,26.0492,26.5643,1529900.0],["2026-01-08",26.0397,27.2034,26.0397,27.1462,2277400.0],["2026-01-09",27.1939,27.7471,26.3449,27.6803,2218400.0],["2026-01-12",27.6708,27.9474,27.3369,27.7185,2393300.0],["2026-01-13",27.6517,27.8138,26.3163,26.5739,2483000.0],["2026-01-14",26.5739,27.5086,26.5739,27.1843,2155100.0],["2026-01-15",27.4037,27.7852,27.0317,27.6898,2122000.0],["2026-01-16",27.4895,27.6612,26.5929,27.0317,2114400.0],["2026-01-20",26.6979,26.8791,25.5246,25.9634,2634600.0],["2026-01-21",26.2209,27.2702,26.0874,26.8123,1890300.0],["2026-01-22",27.1939,27.7662,26.9554,27.3369,1628900.0],["2026-01-23",27.3369,27.9569,27.0412,27.2511,2116800.0],["2026-01-26",27.3178,27.5277,26.5739,27.0222,1840800.0],["2026-01-27",26.8219,27.0317,26.1828,26.4689,2229600.0],["2026-01-28",26.612,26.86,25.6391,25.7059,2852000.0],["2026-01-29",25.8966,26.3068,25.4006,25.8394,4423300.0],["2026-01-30",31.4384,33.9375,29.96,33.0122,11401100.0],["2026-02-02",32.4781,32.7166,30.227,32.459,6084400.0],["2026-02-03",32.1061,32.2396,29.3209,29.8551,6980800.0],["2026-02-04",29.9504,31.448,29.6643,31.3144,3961500.0],["2026-02-05",31.5147,31.6673,30.0077,30.0267,4533100.0],["2026-02-06",30.1794,30.6372,29.9218,29.9504,2360900.0],["2026-02-09",29.9791,30.208,27.6612,27.7757,2827300.0],["2026-02-10",27.8902,28.6914,27.4991,28.0428,3850600.0],["2026-02-11",27.9188,28.2812,25.7726,25.8871,4421500.0],["2026-02-12",25.8489,26.0016,23.3308,24.2179,4608200.0],["2026-02-13",24.6662,24.857,23.3404,23.6265,5015600.0],["2026-02-17",23.5788,23.7887,23.2259,23.6647,3571100.0],["2026-02-18",23.7887,24.7711,23.7887,24.7043,2963700.0],["2026-02-19",24.5517,25.5723,24.3991,25.5056,3149600.0],["2026-02-20",25.496,26.24,24.5803,24.5803,3251600.0],["2026-02-23",24.2083,24.5327,22.7204,22.7299,3831600.0],["2026-02-24",22.8348,23.7887,22.4819,22.5105,3351200.0],["2026-02-25",22.5007,23.3519,21.8355,23.0681,5484500.0],["2026-02-26",23.1855,24.878,22.9997,24.2127,3915900.0],["2026-02-27",23.7627,23.8997,22.9018,23.8899,4823000.0],["2026-03-02",23.2345,23.5377,22.7453,23.2051,3553600.0],["2026-03-03",22.7747,23.9584,22.4127,23.7236,3409600.0],["2026-03-04",23.5377,24.0562,23.1953,23.7921,2524000.0],["2026-03-05",23.5866,24.6432,23.5866,24.3693,3687000.0],["2026-03-06",24.0073,24.4084,23.0094,24.2225,3114700.0],["2026-03-09",23.8116,24.0171,22.7844,23.616,3491500.0],["2026-03-10",23.9486,24.0464,22.2855,22.7062,3472000.0],["2026-03-11",22.8236,23.2442,22.217,22.6377,3098200.0],["2026-03-12",22.5692,23.1855,22.1975,22.2659,3887000.0],["2026-03-13",22.5497,22.9605,21.7768,21.8844,2682700.0],["2026-03-16",21.9627,22.5007,21.3561,21.3855,2881500.0],["2026-03-17",21.5224,22.4518,21.5224,22.1877,2573700.0],["2026-03-18",21.8648,22.716,21.6398,22.2464,2588200.0],["2026-03-19",22.1975,23.0192,21.9333,22.4518,2399400.0],["2026-03-20",22.4225,23.2149,22.2366,22.7844,8672900.0],["2026-03-23",23.3225,24.7019,22.804,24.2812,4322100.0],["2026-03-24",23.978,24.4965,23.6747,24.0171,2821000.0],["2026-03-25",24.2225,24.5356,23.2051,23.9877,2616400.0],["2026-03-26",23.9486,24.8682,23.8997,24.5454,2853300.0],["2026-03-27",24.2519,24.516,23.8606,24.3008,3265800.0],["2026-03-30",24.6628,25.3671,24.4573,25.2008,2465500.0],["2026-03-31",24.966,25.5139,24.428,24.8486,2348800.0],["2026-04-01",25.2106,25.2106,23.3029,24.1345,2904800.0],["2026-04-02",24.2127,25.0736,23.7138,24.741,1846100.0],["2026-04-06",24.5356,24.5552,23.7823,24.3399,2129100.0],["2026-04-07",24.3301,24.6041,23.5279,23.5475,1833600.0],["2026-04-08",23.8508,24.3986,23.3616,23.479,2370000.0],["2026-04-09",23.1953,24.203,22.5105,24.1638,3329100.0],["2026-04-10",24.291,24.6041,22.6083,23.0779,3212000.0],["2026-04-13",23.0486,25.4454,22.8236,25.24,3658500.0],["2026-04-14",25.1323,25.5334,24.6432,24.8291,2567300.0],["2026-04-15",24.9465,27.1672,24.9465,26.9911,3324200.0],["2026-04-16",27.2161,27.9792,25.7291,25.8269,3700500.0],["2026-04-17",26.2672,27.2259,26.1498,26.8444,2250900.0],["2026-04-20",26.9813,27.7542,26.7563,27.4118,2176600.0],["2026-04-21",28.5662,29.5836,28.2335,28.2824,3704200.0],["2026-04-22",28.2824,29.0162,28.0868,28.8303,3890800.0],["2026-04-23",28.2727,28.2727,26.1791,26.6096,4895400.0],["2026-04-24",25.8758,27.4705,24.5649,25.0541,7004700.0],["2026-04-27",25.2302,26.0813,25.1323,25.5824,3297700.0],["2026-04-28",26.3454,27.5292,26.1204,26.9226,3031900.0],["2026-04-29",27.0302,27.6857,26.5704,26.5998,2257300.0],["2026-04-30",26.2182,26.453,25.6704,26.0324,2298200.0],["2026-05-01",26.5411,27.1965,26.2085,26.4335,1877300.0],["2026-05-04",26.3748,26.8835,25.6313,25.7976,1862600.0],["2026-05-05",25.8269,26.3846,25.3574,26.2476,1275000.0],["2026-05-06",26.1791,26.4139,25.5334,25.6019,1251200.0],["2026-05-07",25.8074,27.3237,25.8074,26.8052,1704400.0],["2026-05-08",26.5117,26.5117,25.553,26.4433,1812700.0],["2026-05-11",26.4335,26.8933,25.6019,25.9639,1894900.0],["2026-05-12",26.1009,26.1498,24.7019,25.4943,1766700.0],["2026-05-13",25.0834,25.0834,23.0779,24.3595,3500700.0],["2026-05-14",24.4671,25.103,24.1149,24.1443,1886000.0],["2026-05-15",24.1051,24.8878,23.8214,24.5747,1619800.0],["2026-05-18",24.741,26.0813,24.3204,25.6117,2380700.0],["2026-05-19",26.0128,26.2574,24.8682,25.1226,1989500.0],["2026-05-20",24.8878,25.6802,23.9682,25.6606,1664900.0],["2026-05-21",25.5237,26.9031,24.9563,26.59,1694800.0],["2026-05-22",26.44,27.4,26.32,27.31,1784000.0],["2026-05-26",27.18,27.55,26.75,27.0,1386500.0],["2026-05-27",26.99,27.7,26.67,27.13,1642800.0],["2026-05-28",27.49,28.71,27.04,28.4,1311900.0],["2026-05-29",28.39,29.93,27.84,29.44,3194300.0],["2026-06-01",29.16,31.2,28.95,30.99,2511400.0],["2026-06-02",30.16,31.22,29.85,30.01,2347400.0],["2026-06-03",29.43,29.98,29.16,29.56,2155500.0],["2026-06-04",30.4,31.76,29.97,31.6,2082700.0],["2026-06-05",32.07,32.32,31.08,31.26,1678200.0],["2026-06-08",31.1,31.61,30.54,30.95,1148500.0],["2026-06-09",30.53,31.67,30.37,30.7,1620000.0],["2026-06-10",30.48,31.47,30.48,31.24,1915700.0],["2026-06-11",30.97,31.64,30.57,31.59,1904600.0],["2026-06-12",31.5,32.99,31.0,32.49,5457300.0],["2026-06-15",32.02,33.25,31.77,32.07,2893700.0],["2026-06-16",32.27,33.04,32.03,32.34,1510600.0],["2026-06-17",32.3,33.26,31.85,32.26,1975200.0],["2026-06-18",32.35,32.51,31.14,31.59,4964000.0],["2026-06-22",30.95,31.26,29.06,29.11,2510700.0],["2026-06-23",29.63,29.99,28.93,29.33,2866900.0],["2026-06-24",29.33,30.12,28.6,30.08,2657800.0],["2026-06-25",30.21,30.98,30.05,30.09,1805100.0],["2026-06-26",30.14,32.8,30.11,32.76,3283800.0],["2026-06-29",33.0,33.0,32.05,32.38,1811800.0],["2026-06-30",31.95,32.6,30.37,30.7,1520300.0],["2026-07-01",31.37,33.49,31.37,32.97,2016200.0],["2026-07-02",33.45,33.91,33.0,33.48,1810500.0],["2026-07-06",33.59,33.86,32.84,33.28,1535499.592103],["2026-07-07",33.91,34.92,33.52,34.76,2012608.476346],["2026-07-08",34.11,34.14,32.8,33.01,2592708.672052],["2026-07-09",32.65,33.06,32.03,32.6,1765328.373421],["2026-07-10",33.46,33.475,32.335,32.4,2523892.613561],["2026-07-13",32.99,35.6,32.895,35.59,3266321.912497],["2026-07-14",34.96,36.02,33.95,35.65,2258551.606278],["2026-07-15",35.72,37.49,35.46,36.7,2475884.431075],["2026-07-16",38.77,41.77,38.77,41.33,3831386.563998],["2026-07-17",41.99,42.09,40.66,41.8,1949403.938097],["2026-07-20",40.62,42.17,40.53,41.83,1910343.21775],["2026-07-21",40.79,42.25,40.58,41.16,1610522.391573],["2026-07-22",41.32,41.83,40.35,40.7,2786926.888774],["2026-07-23",41.2,41.2799,37.63,37.85,4382261.006265],["2026-07-24",36.8,38.4105,34.77,35.29,4301779.916339],["2026-07-27",36.4,39.9,36.4,39.74,3510330.53507],["2026-07-28",40.13,41.4,39.23,39.49,4799467.712901],["2026-07-29",39.61,41.03,39.39,40.13,2253570.118398],["2026-07-30",39.22,39.29,36.66,37.24,3028279.918227],["2026-07-31",36.71,38.27,36.14,37.8,2091189.309053]]}