{"t":"SEIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-03-25",0.1393,0.1412,0.1393,0.1393,14880000.0],["1981-03-26",0.1393,0.1412,0.1393,0.1393,13795200.0],["1981-03-27",0.1393,0.1412,0.1393,0.1393,5260800.0],["1981-03-30",0.1393,0.1431,0.1393,0.1393,2361600.0],["1981-03-31",0.1412,0.145,0.1412,0.1412,3916800.0],["1981-04-01",0.1488,0.1507,0.1488,0.1488,3734400.0],["1981-04-02",0.1507,0.1546,0.1507,0.1507,2515200.0],["1981-04-03",0.1527,0.1565,0.1527,0.1527,2265600.0],["1981-04-06",0.1527,0.1527,0.1488,0.1488,1526400.0],["1981-04-07",0.1488,0.1527,0.1488,0.1488,787200.0],["1981-04-08",0.1488,0.1527,0.1488,0.1488,2688000.0],["1981-04-09",0.1488,0.1527,0.1469,0.1469,1420800.0],["1981-04-10",0.1507,0.1527,0.1507,0.1507,614400.0],["1981-04-13",0.1507,0.1527,0.1507,0.1507,1382400.0],["1981-04-14",0.1527,0.1565,0.1527,0.1527,1670400.0],["1981-04-15",0.1679,0.1717,0.1679,0.1679,2620800.0],["1981-04-16",0.1679,0.1736,0.1679,0.1679,931200.0],["1981-04-20",0.1736,0.1794,0.1736,0.1736,1152000.0],["1981-04-21",0.1736,0.1736,0.1679,0.1679,1526400.0],["1981-04-22",0.1679,0.1717,0.1679,0.1679,1632000.0],["1981-04-23",0.1679,0.1698,0.166,0.166,1200000.0],["1981-04-24",0.166,0.1717,0.166,0.166,2102400.0],["1981-04-27",0.1813,0.1851,0.1813,0.1813,4809600.0],["1981-04-28",0.187,0.1889,0.187,0.187,3792000.0],["1981-04-29",0.1851,0.1851,0.1813,0.1813,4483200.0],["1981-04-30",0.1832,0.187,0.1832,0.1832,1872000.0],["1981-05-01",0.1851,0.187,0.1851,0.1851,1363200.0],["1981-05-04",0.1851,0.1889,0.1832,0.1832,614400.0],["1981-05-05",0.1832,0.1851,0.1813,0.1813,1017600.0],["1981-05-06",0.1813,0.187,0.1813,0.1813,777600.0],["1981-05-07",0.1832,0.187,0.1832,0.1832,403200.0],["1981-05-08",0.1851,0.1889,0.1851,0.1851,556800.0],["1981-05-11",0.187,0.1908,0.187,0.187,576000.0],["1981-05-12",0.1927,0.1985,0.1927,0.1927,1180800.0],["1981-05-13",0.1946,0.2004,0.1946,0.1946,1497600.0],["1981-05-14",0.1985,0.2023,0.1985,0.1985,374400.0],["1981-05-15",0.2004,0.2061,0.2004,0.2004,748800.0],["1981-05-18",0.2023,0.208,0.2023,0.2023,604800.0],["1981-05-19",0.2023,0.208,0.2023,0.2023,288000.0],["1981-05-20",0.2023,0.208,0.2023,0.2023,345600.0],["1981-05-21",0.2023,0.2042,0.1985,0.1985,643200.0],["1981-05-22",0.1985,0.2023,0.1985,0.1985,499200.0],["1981-05-26",0.1985,0.2042,0.1985,0.1985,268800.0],["1981-05-27",0.2004,0.2061,0.2004,0.2004,297600.0],["1981-05-28",0.2042,0.208,0.2042,0.2042,787200.0],["1981-05-29",0.208,0.2137,0.208,0.208,268800.0],["1981-06-01",0.2118,0.2175,0.2118,0.2118,518400.0],["1981-06-02",0.2118,0.2137,0.208,0.208,902400.0],["1981-06-03",0.208,0.2099,0.2042,0.2042,844800.0],["1981-06-04",0.2042,0.208,0.2042,0.2042,268800.0],["1981-06-05",0.2061,0.2099,0.2061,0.2061,297600.0],["1981-06-08",0.2061,0.208,0.2042,0.2042,355200.0],["1981-06-09",0.2042,0.2061,0.2023,0.2023,211200.0],["1981-06-10",0.2023,0.2061,0.2023,0.2023,172800.0],["1981-06-11",0.2023,0.2061,0.2023,0.2023,124800.0],["1981-06-12",0.2023,0.2061,0.2023,0.2023,86400.0],["1981-06-15",0.2004,0.2004,0.1965,0.1965,508800.0],["1981-06-16",0.1965,0.1985,0.1927,0.1927,441600.0],["1981-06-17",0.1851,0.1851,0.1813,0.1813,748800.0],["1981-06-18",0.1813,0.1813,0.1794,0.1794,1968000.0],["1981-06-19",0.1794,0.1832,0.1794,0.1794,1161600.0],["1981-06-22",0.1794,0.1832,0.1794,0.1794,1296000.0],["1981-06-23",0.1794,0.1851,0.1794,0.1794,768000.0],["1981-06-24",0.1794,0.1832,0.1794,0.1794,115200.0],["1981-06-25",0.1794,0.1851,0.1794,0.1794,355200.0],["1981-06-26",0.1794,0.1851,0.1794,0.1794,115200.0],["1981-06-29",0.1794,0.1832,0.1794,0.1794,201600.0],["1981-06-30",0.1717,0.1717,0.1641,0.1641,835200.0],["1981-07-01",0.1641,0.1641,0.1584,0.1584,748800.0],["1981-07-02",0.1603,0.166,0.1603,0.1603,614400.0],["1981-07-06",0.1603,0.1641,0.1584,0.1584,288000.0],["1981-07-07",0.1584,0.1622,0.1565,0.1565,384000.0],["1981-07-08",0.1565,0.1622,0.1565,0.1565,230400.0],["1981-07-09",0.1603,0.1641,0.1603,0.1603,163200.0],["1981-07-10",0.1622,0.1679,0.1622,0.1622,499200.0],["1981-07-13",0.166,0.1698,0.166,0.166,345600.0],["1981-07-14",0.1679,0.1717,0.1679,0.1679,384000.0],["1981-07-15",0.1679,0.1717,0.1679,0.1679,374400.0],["1981-07-16",0.1679,0.1717,0.1679,0.1679,134400.0],["1981-07-17",0.1698,0.1756,0.1698,0.1698,806400.0],["1981-07-20",0.1698,0.1736,0.1698,0.1698,153600.0],["1981-07-21",0.1698,0.1698,0.166,0.166,364800.0],["1981-07-22",0.166,0.1717,0.166,0.166,172800.0],["1981-07-23",0.166,0.1698,0.166,0.166,307200.0],["1981-07-24",0.166,0.1698,0.166,0.166,57600.0],["1981-07-27",0.1698,0.1717,0.1698,0.1698,134400.0],["1981-07-28",0.1698,0.1717,0.1698,0.1698,172800.0],["1981-07-29",0.1698,0.1717,0.1698,0.1698,172800.0],["1981-07-30",0.1698,0.1717,0.1698,0.1698,134400.0],["1981-07-31",0.1775,0.1832,0.1775,0.1775,220800.0],["1981-08-03",0.1832,0.1889,0.1832,0.1832,163200.0],["1981-08-04",0.1851,0.1889,0.1851,0.1851,86400.0],["1981-08-05",0.1908,0.1946,0.1908,0.1908,67200.0],["1981-08-06",0.1965,0.2004,0.1965,0.1965,595200.0],["1981-08-07",0.1985,0.2023,0.1985,0.1985,144000.0],["1981-08-10",0.1985,0.1985,0.1985,0.1985,0.0],["1981-08-11",0.1985,0.2023,0.1965,0.1965,528000.0],["1981-08-12",0.1965,0.2023,0.1965,0.1965,67200.0],["1981-08-13",0.1985,0.2023,0.1985,0.1985,105600.0],["1981-08-14",0.1985,0.2023,0.1985,0.1985,345600.0],["1981-08-17",0.1985,0.2004,0.1965,0.1965,336000.0],["1981-08-18",0.187,0.187,0.1832,0.1832,748800.0],["1981-08-19",0.1832,0.187,0.1832,0.1832,163200.0],["1981-08-20",0.1832,0.187,0.1832,0.1832,28800.0],["1981-08-21",0.1832,0.1851,0.1813,0.1813,57600.0],["1981-08-24",0.1756,0.1756,0.1698,0.1698,451200.0],["1981-08-25",0.1698,0.1698,0.166,0.166,374400.0],["1981-08-26",0.1698,0.1736,0.1698,0.1698,259200.0],["1981-08-27",0.1717,0.1756,0.1717,0.1717,470400.0],["1981-08-28",0.1736,0.1756,0.1736,0.1736,384000.0],["1981-08-31",0.1736,0.1756,0.1736,0.1736,153600.0],["1981-09-01",0.1736,0.1775,0.1717,0.1717,528000.0],["1981-09-02",0.1717,0.1756,0.1717,0.1717,384000.0],["1981-09-03",0.1717,0.1756,0.1717,0.1717,124800.0],["1981-09-04",0.1698,0.1698,0.1641,0.1641,268800.0],["1981-09-08",0.1603,0.1603,0.1584,0.1584,268800.0],["1981-09-09",0.1584,0.1622,0.1584,0.1584,182400.0],["1981-09-10",0.1622,0.166,0.1622,0.1622,355200.0],["1981-09-11",0.1622,0.1641,0.1603,0.1603,230400.0],["1981-09-14",0.1603,0.166,0.1603,0.1603,528000.0],["1981-09-15",0.1603,0.1641,0.1603,0.1603,48000.0],["1981-09-16",0.1603,0.1603,0.1565,0.1565,124800.0],["1981-09-17",0.1584,0.1622,0.1584,0.1584,451200.0],["1981-09-18",0.1584,0.1603,0.1584,0.1584,86400.0],["1981-09-21",0.1584,0.1603,0.1584,0.1584,105600.0],["1981-09-22",0.1603,0.1622,0.1603,0.1603,470400.0],["1981-09-23",0.1603,0.1603,0.1584,0.1584,844800.0],["1981-09-24",0.1584,0.1603,0.1584,0.1584,115200.0],["1981-09-25",0.1527,0.1527,0.1488,0.1488,547200.0],["1981-09-28",0.1469,0.1469,0.145,0.145,326400.0],["1981-09-29",0.1488,0.1546,0.1488,0.1488,576000.0],["1981-09-30",0.1507,0.1546,0.1507,0.1507,268800.0],["1981-10-01",0.1507,0.1546,0.1507,0.1507,57600.0],["1981-10-02",0.1641,0.1679,0.1641,0.1641,921600.0],["1981-10-05",0.1641,0.1679,0.1622,0.1622,988800.0],["1981-10-06",0.1622,0.166,0.1622,0.1622,153600.0],["1981-10-07",0.1622,0.166,0.1622,0.1622,57600.0],["1981-10-08",0.1622,0.166,0.1622,0.1622,432000.0],["1981-10-09",0.1679,0.1717,0.1679,0.1679,441600.0],["1981-10-12",0.1679,0.1736,0.1679,0.1679,595200.0],["1981-10-13",0.1717,0.1775,0.1717,0.1717,192000.0],["1981-10-14",0.1736,0.1775,0.1736,0.1736,489600.0],["1981-10-15",0.1736,0.1775,0.1736,0.1736,172800.0],["1981-10-16",0.1756,0.1794,0.1756,0.1756,297600.0],["1981-10-19",0.1775,0.1813,0.1775,0.1775,38400.0],["1981-10-20",0.1775,0.1813,0.1756,0.1756,230400.0],["1981-10-21",0.1756,0.1813,0.1756,0.1756,38400.0],["1981-10-22",0.1756,0.1794,0.1756,0.1756,374400.0],["1981-10-23",0.1756,0.1794,0.1756,0.1756,662400.0],["1981-10-26",0.1756,0.1756,0.1717,0.1717,326400.0],["1981-10-27",0.1775,0.1832,0.1775,0.1775,883200.0],["1981-10-28",0.1851,0.1889,0.1851,0.1851,489600.0],["1981-10-29",0.1851,0.1889,0.1851,0.1851,451200.0],["1981-10-30",0.1851,0.1889,0.1851,0.1851,28800.0],["1981-11-02",0.187,0.1908,0.187,0.187,355200.0],["1981-11-03",0.1889,0.1927,0.1889,0.1889,86400.0],["1981-11-04",0.1908,0.1965,0.1908,0.1908,192000.0],["1981-11-05",0.1946,0.2004,0.1946,0.1946,211200.0],["1981-11-06",0.1946,0.1985,0.1946,0.1946,1056000.0],["1981-11-09",0.1946,0.1985,0.1946,0.1946,192000.0],["1981-11-10",0.1946,0.2004,0.1946,0.1946,259200.0],["1981-11-11",0.1946,0.2004,0.1946,0.1946,124800.0],["1981-11-12",0.1946,0.2004,0.1946,0.1946,96000.0],["1981-11-13",0.1946,0.2004,0.1946,0.1946,134400.0],["1981-11-16",0.1965,0.2004,0.1965,0.1965,96000.0],["1981-11-17",0.1965,0.1965,0.1927,0.1927,336000.0],["1981-11-18",0.1927,0.1965,0.1927,0.1927,57600.0],["1981-11-19",0.1927,0.1946,0.1927,0.1927,614400.0],["1981-11-20",0.1927,0.1946,0.1927,0.1927,163200.0],["1981-11-23",0.1927,0.1946,0.1927,0.1927,163200.0],["1981-11-24",0.1946,0.1965,0.1946,0.1946,768000.0],["1981-11-25",0.1946,0.1965,0.1946,0.1946,86400.0],["1981-11-27",0.1946,0.1965,0.1946,0.1946,67200.0],["1981-11-30",0.1965,0.2023,0.1965,0.1965,873600.0],["1981-12-01",0.1985,0.2042,0.1985,0.1985,268800.0],["1981-12-02",0.1985,0.2042,0.1985,0.1985,220800.0],["1981-12-03",0.1985,0.2023,0.1985,0.1985,76800.0],["1981-12-04",0.1985,0.2042,0.1985,0.1985,48000.0],["1981-12-07",0.1985,0.2042,0.1985,0.1985,19200.0],["1981-12-08",0.1985,0.1985,0.1908,0.1908,2208000.0],["1981-12-09",0.1908,0.1946,0.1889,0.1889,374400.0],["1981-12-10",0.1889,0.1946,0.1889,0.1889,182400.0],["1981-12-11",0.1889,0.1927,0.1889,0.1889,28800.0],["1981-12-14",0.1794,0.1794,0.1756,0.1756,1209600.0],["1981-12-15",0.1756,0.1794,0.1756,0.1756,374400.0],["1981-12-16",0.1775,0.1813,0.1775,0.1775,172800.0],["1981-12-17",0.1813,0.187,0.1813,0.1813,441600.0],["1981-12-18",0.187,0.1908,0.187,0.187,259200.0],["1981-12-21",0.187,0.1927,0.187,0.187,67200.0],["1981-12-22",0.187,0.1908,0.187,0.187,9600.0],["1981-12-23",0.187,0.1908,0.187,0.187,192000.0],["1981-12-24",0.187,0.1908,0.187,0.187,38400.0],["1981-12-28",0.187,0.1889,0.1851,0.1851,163200.0],["1981-12-29",0.1851,0.1889,0.1851,0.1851,28800.0],["1981-12-30",0.1851,0.1908,0.1851,0.1851,105600.0],["1981-12-31",0.187,0.1927,0.187,0.187,9600.0],["1982-01-04",0.187,0.1908,0.1851,0.1851,153600.0],["1982-01-05",0.1851,0.1889,0.1851,0.1851,720000.0],["1982-01-06",0.1851,0.1889,0.1851,0.1851,9600.0],["1982-01-07",0.1851,0.1889,0.1851,0.1851,38400.0],["1982-01-08",0.187,0.1889,0.187,0.187,537600.0],["1982-01-11",0.187,0.188,0.1851,0.1851,326400.0],["1982-01-12",0.1851,0.187,0.1794,0.1794,576000.0],["1982-01-13",0.1794,0.1832,0.1794,0.1794,211200.0],["1982-01-14",0.1794,0.1813,0.1756,0.1756,201600.0],["1982-01-15",0.1756,0.1756,0.1756,0.1756,0.0],["1982-01-18",0.1756,0.1813,0.1756,0.1756,134400.0],["1982-01-19",0.1756,0.1813,0.1756,0.1756,38400.0],["1982-01-20",0.1756,0.1813,0.1756,0.1756,940800.0],["1982-01-21",0.1756,0.1794,0.1756,0.1756,115200.0],["1982-01-22",0.1756,0.1794,0.1756,0.1756,595200.0],["1982-01-25",0.1756,0.1775,0.1736,0.1736,326400.0],["1982-01-26",0.1756,0.1794,0.1756,0.1756,240000.0],["1982-01-27",0.1756,0.1813,0.1756,0.1756,28800.0],["1982-01-28",0.1794,0.1832,0.1794,0.1794,441600.0],["1982-01-29",0.1851,0.1908,0.1851,0.1851,451200.0],["1982-02-01",0.1908,0.1946,0.1908,0.1908,1612800.0],["1982-02-02",0.1927,0.1985,0.1927,0.1927,892800.0],["1982-02-03",0.1985,0.2042,0.1985,0.1985,268800.0],["1982-02-04",0.1985,0.2042,0.1985,0.1985,19200.0],["1982-02-05",0.208,0.2118,0.208,0.208,412800.0],["1982-02-08",0.208,0.208,0.2042,0.2042,182400.0],["1982-02-09",0.2042,0.2042,0.1985,0.1985,316800.0],["1982-02-10",0.1985,0.2023,0.1985,0.1985,240000.0],["1982-02-11",0.1985,0.2023,0.1965,0.1965,67200.0],["1982-02-12",0.1985,0.2023,0.1985,0.1985,28800.0],["1982-02-16",0.1985,0.2023,0.1985,0.1985,192000.0],["1982-02-17",0.1985,0.2023,0.1965,0.1965,278400.0],["1982-02-18",0.1985,0.2023,0.1985,0.1985,76800.0],["1982-02-19",0.1985,0.1985,0.1946,0.1946,288000.0],["1982-02-22",0.1946,0.1985,0.1927,0.1927,86400.0],["1982-02-23",0.1927,0.1965,0.1908,0.1908,336000.0],["1982-02-24",0.1908,0.1946,0.1908,0.1908,163200.0],["1982-02-25",0.1908,0.1965,0.1908,0.1908,259200.0],["1982-02-26",0.1908,0.1965,0.1908,0.1908,9600.0],["1982-03-01",0.1908,0.1946,0.1908,0.1908,96000.0],["1982-03-02",0.1908,0.1946,0.1908,0.1908,211200.0],["1982-03-03",0.1908,0.1927,0.1889,0.1889,268800.0],["1982-03-04",0.187,0.187,0.1832,0.1832,278400.0],["1982-03-05",0.1832,0.1851,0.1813,0.1813,57600.0],["1982-03-08",0.1813,0.1832,0.1775,0.1775,57600.0],["1982-03-09",0.1775,0.1794,0.1736,0.1736,182400.0],["1982-03-10",0.1756,0.1794,0.1756,0.1756,249600.0],["1982-03-11",0.1756,0.1813,0.1756,0.1756,38400.0],["1982-03-12",0.1756,0.1794,0.1736,0.1736,144000.0],["1982-03-15",0.1736,0.1756,0.1717,0.1717,163200.0],["1982-03-16",0.1717,0.1756,0.1717,0.1717,28800.0],["1982-03-17",0.1717,0.1756,0.1717,0.1717,38400.0],["1982-03-18",0.1717,0.1756,0.1717,0.1717,19200.0],["1982-03-19",0.1736,0.1775,0.1736,0.1736,1113600.0],["1982-03-22",0.1756,0.1775,0.1756,0.1756,57600.0],["1982-03-23",0.1756,0.1775,0.1756,0.1756,364800.0],["1982-03-24",0.1756,0.1775,0.1756,0.1756,326400.0],["1982-03-25",0.1756,0.1775,0.1756,0.1756,48000.0],["1982-03-26",0.1756,0.1775,0.1756,0.1756,86400.0],["1982-03-29",0.1775,0.1794,0.1775,0.1775,211200.0],["1982-03-30",0.1775,0.1794,0.1775,0.1775,76800.0],["1982-03-31",0.1775,0.1794,0.1775,0.1775,384000.0],["1982-04-01",0.1775,0.1832,0.1775,0.1775,393600.0],["1982-04-02",0.1813,0.1851,0.1813,0.1813,384000.0],["1982-04-05",0.1813,0.187,0.1813,0.1813,988800.0],["1982-04-06",0.1813,0.1851,0.1813,0.1813,19200.0],["1982-04-07",0.1813,0.1851,0.1813,0.1813,67200.0],["1982-04-08",0.1813,0.1851,0.1813,0.1813,96000.0],["1982-04-12",0.1813,0.1832,0.1813,0.1813,86400.0],["1982-04-13",0.1832,0.1851,0.1832,0.1832,412800.0],["1982-04-14",0.1832,0.187,0.1832,0.1832,316800.0],["1982-04-15",0.1832,0.187,0.1832,0.1832,748800.0],["1982-04-16",0.1889,0.1927,0.1889,0.1889,278400.0],["1982-04-19",0.1908,0.1965,0.1908,0.1908,211200.0],["1982-04-20",0.1927,0.1985,0.1927,0.1927,115200.0],["1982-04-21",0.1927,0.1965,0.1927,0.1927,67200.0],["1982-04-22",0.1927,0.1985,0.1927,0.1927,240000.0],["1982-04-23",0.1965,0.2023,0.1965,0.1965,499200.0],["1982-04-26",0.2061,0.2099,0.2061,0.2061,307200.0],["1982-04-27",0.2099,0.2137,0.2099,0.2099,806400.0],["1982-04-28",0.2099,0.2118,0.2099,0.2099,1036800.0],["1982-04-29",0.2099,0.2118,0.2061,0.2061,566400.0],["1982-04-30",0.2061,0.2099,0.2061,0.2061,1747200.0],["1982-05-03",0.2061,0.208,0.2023,0.2023,268800.0],["1982-05-04",0.2023,0.2023,0.1985,0.1985,268800.0],["1982-05-05",0.1985,0.2023,0.1985,0.1985,124800.0],["1982-05-06",0.1985,0.2023,0.1965,0.1965,460800.0],["1982-05-07",0.2004,0.2023,0.2004,0.2004,566400.0],["1982-05-10",0.2004,0.2023,0.1985,0.1985,201600.0],["1982-05-11",0.2004,0.2042,0.2004,0.2004,144000.0],["1982-05-12",0.2023,0.2061,0.2023,0.2023,38400.0],["1982-05-13",0.2023,0.2061,0.2023,0.2023,28800.0],["1982-05-14",0.2023,0.2061,0.2023,0.2023,67200.0],["1982-05-17",0.2023,0.2061,0.2023,0.2023,28800.0],["1982-05-18",0.2023,0.2061,0.2023,0.2023,48000.0],["1982-05-19",0.2023,0.2061,0.2023,0.2023,28800.0],["1982-05-20",0.2023,0.2061,0.2023,0.2023,211200.0],["1982-05-21",0.2023,0.2061,0.2023,0.2023,96000.0],["1982-05-24",0.2023,0.2042,0.2004,0.2004,19200.0],["1982-05-25",0.2004,0.2004,0.1946,0.1946,470400.0],["1982-05-26",0.1946,0.1946,0.1889,0.1889,528000.0],["1982-05-27",0.1889,0.1908,0.187,0.187,1209600.0],["1982-05-28",0.187,0.1889,0.187,0.187,230400.0],["1982-06-01",0.187,0.1889,0.187,0.187,28800.0],["1982-06-02",0.187,0.1889,0.187,0.187,249600.0],["1982-06-03",0.187,0.1889,0.1832,0.1832,403200.0],["1982-06-04",0.1832,0.187,0.1832,0.1832,307200.0],["1982-06-07",0.1832,0.1832,0.1832,0.1832,0.0],["1982-06-08",0.1851,0.1889,0.1851,0.1851,115200.0],["1982-06-09",0.1851,0.187,0.1832,0.1832,278400.0],["1982-06-10",0.1832,0.187,0.1832,0.1832,153600.0],["1982-06-11",0.187,0.1908,0.187,0.187,201600.0],["1982-06-14",0.187,0.1908,0.187,0.187,192000.0],["1982-06-15",0.187,0.1889,0.1851,0.1851,403200.0],["1982-06-16",0.1851,0.1889,0.1851,0.1851,230400.0],["1982-06-17",0.1851,0.187,0.1832,0.1832,345600.0],["1982-06-18",0.1832,0.1832,0.1794,0.1794,345600.0],["1982-06-21",0.1794,0.1813,0.1775,0.1775,230400.0],["1982-06-22",0.1794,0.1832,0.1794,0.1794,326400.0],["1982-06-23",0.1813,0.1851,0.1813,0.1813,124800.0],["1982-06-24",0.1813,0.1851,0.1813,0.1813,316800.0],["1982-06-25",0.1813,0.1832,0.1794,0.1794,1209600.0],["1982-06-28",0.1794,0.1813,0.1775,0.1775,384000.0],["1982-06-29",0.1775,0.1813,0.1775,0.1775,412800.0],["1982-06-30",0.1775,0.1813,0.1775,0.1775,259200.0],["1982-07-01",0.1775,0.1775,0.1756,0.1756,288000.0],["1982-07-02",0.1756,0.1756,0.1717,0.1717,28800.0],["1982-07-06",0.1717,0.1717,0.1717,0.1717,0.0],["1982-07-07",0.1736,0.1756,0.1736,0.1736,182400.0],["1982-07-08",0.1736,0.1775,0.1736,0.1736,259200.0],["1982-07-09",0.1775,0.1813,0.1775,0.1775,432000.0],["1982-07-12",0.1832,0.187,0.1832,0.1832,451200.0],["1982-07-13",0.1832,0.1851,0.1813,0.1813,124800.0],["1982-07-14",0.1775,0.1775,0.1736,0.1736,883200.0],["1982-07-15",0.1756,0.1794,0.1756,0.1756,2592000.0],["1982-07-16",0.1756,0.1794,0.1756,0.1756,86400.0],["1982-07-19",0.1756,0.1775,0.1756,0.1756,96000.0],["1982-07-20",0.1756,0.1775,0.1756,0.1756,403200.0],["1982-07-21",0.1775,0.1813,0.1775,0.1775,1238400.0],["1982-07-22",0.1794,0.1832,0.1794,0.1794,2342400.0],["1982-07-23",0.1813,0.1832,0.1813,0.1813,336000.0],["1982-07-26",0.1813,0.1832,0.1794,0.1794,211200.0],["1982-07-27",0.1717,0.1717,0.1679,0.1679,720000.0],["1982-07-28",0.1679,0.1679,0.1622,0.1622,720000.0],["1982-07-29",0.1622,0.1641,0.1622,0.1622,566400.0],["1982-07-30",0.1641,0.1679,0.1641,0.1641,182400.0],["1982-08-02",0.1679,0.1698,0.1679,0.1679,326400.0],["1982-08-03",0.1679,0.1698,0.1679,0.1679,230400.0],["1982-08-04",0.1679,0.1698,0.1679,0.1679,28800.0],["1982-08-05",0.1679,0.1698,0.166,0.166,57600.0],["1982-08-06",0.166,0.1698,0.166,0.166,144000.0],["1982-08-09",0.166,0.1679,0.166,0.166,19200.0],["1982-08-10",0.166,0.1679,0.166,0.166,115200.0],["1982-08-11",0.166,0.1679,0.166,0.166,86400.0],["1982-08-12",0.166,0.1679,0.166,0.166,19200.0],["1982-08-13",0.166,0.1679,0.1641,0.1641,393600.0],["1982-08-16",0.166,0.1679,0.166,0.166,105600.0],["1982-08-17",0.1679,0.1698,0.1679,0.1679,288000.0],["1982-08-18",0.1775,0.1813,0.1775,0.1775,796800.0],["1982-08-19",0.1775,0.1794,0.1775,0.1775,854400.0],["1982-08-20",0.1775,0.1794,0.1775,0.1775,710400.0],["1982-08-23",0.1775,0.1813,0.1756,0.1756,662400.0],["1982-08-24",0.1794,0.1813,0.1794,0.1794,508800.0],["1982-08-25",0.1794,0.1813,0.1794,0.1794,384000.0],["1982-08-26",0.1794,0.1813,0.1794,0.1794,460800.0],["1982-08-27",0.1794,0.1813,0.1794,0.1794,192000.0],["1982-08-30",0.1794,0.1813,0.1794,0.1794,182400.0],["1982-08-31",0.1794,0.1813,0.1794,0.1794,1008000.0],["1982-09-01",0.1813,0.1832,0.1813,0.1813,556800.0],["1982-09-02",0.1851,0.1889,0.1851,0.1851,412800.0],["1982-09-03",0.1927,0.1946,0.1927,0.1927,1036800.0],["1982-09-07",0.1908,0.1908,0.187,0.187,432000.0],["1982-09-08",0.187,0.1927,0.187,0.187,259200.0],["1982-09-09",0.1889,0.1927,0.1889,0.1889,182400.0],["1982-09-10",0.1889,0.1927,0.187,0.187,249600.0],["1982-09-13",0.1889,0.1927,0.1889,0.1889,211200.0],["1982-09-14",0.1927,0.1965,0.1927,0.1927,950400.0],["1982-09-15",0.2023,0.2061,0.2023,0.2023,2083200.0],["1982-09-16",0.2118,0.2137,0.2118,0.2118,1344000.0],["1982-09-17",0.2118,0.2137,0.2099,0.2099,643200.0],["1982-09-20",0.2099,0.2099,0.208,0.208,230400.0],["1982-09-21",0.2137,0.2175,0.2137,0.2137,739200.0],["1982-09-22",0.2137,0.2156,0.2137,0.2137,412800.0],["1982-09-23",0.2137,0.2156,0.2128,0.2128,326400.0],["1982-09-24",0.2128,0.2137,0.2109,0.2109,336000.0],["1982-09-27",0.2109,0.2137,0.2109,0.2109,182400.0],["1982-09-28",0.2118,0.2137,0.2118,0.2118,230400.0],["1982-09-29",0.2118,0.2137,0.2099,0.2099,518400.0],["1982-09-30",0.2099,0.2099,0.2061,0.2061,451200.0],["1982-10-01",0.2061,0.2061,0.2023,0.2023,172800.0],["1982-10-04",0.2023,0.2061,0.2023,0.2023,115200.0],["1982-10-05",0.2023,0.2061,0.2023,0.2023,182400.0],["1982-10-06",0.2118,0.2156,0.2118,0.2118,844800.0],["1982-10-07",0.2185,0.2213,0.2185,0.2185,998400.0],["1982-10-08",0.2252,0.229,0.2252,0.2252,2601600.0],["1982-10-11",0.2366,0.2385,0.2366,0.2366,681600.0],["1982-10-12",0.2366,0.2385,0.2347,0.2347,931200.0],["1982-10-13",0.2347,0.2366,0.2347,0.2347,422400.0],["1982-10-14",0.2347,0.2347,0.229,0.229,307200.0],["1982-10-15",0.229,0.2328,0.2271,0.2271,2841600.0],["1982-10-18",0.228,0.2309,0.228,0.228,153600.0],["1982-10-19",0.2299,0.2328,0.2299,0.2299,326400.0],["1982-10-20",0.2462,0.25,0.2462,0.2462,1305600.0],["1982-10-21",0.2652,0.2691,0.2652,0.2652,2371200.0],["1982-10-22",0.2767,0.2805,0.2767,0.2767,768000.0],["1982-10-25",0.2691,0.2691,0.2652,0.2652,1305600.0],["1982-10-26",0.2691,0.2748,0.2691,0.2691,2236800.0],["1982-10-27",0.2691,0.271,0.2691,0.2691,1929600.0],["1982-10-28",0.271,0.2748,0.271,0.271,499200.0],["1982-10-29",0.2748,0.2786,0.2748,0.2748,278400.0],["1982-11-01",0.2786,0.2824,0.2786,0.2786,432000.0],["1982-11-02",0.29,0.2958,0.29,0.29,681600.0],["1982-11-03",0.2996,0.3015,0.2996,0.2996,652800.0],["1982-11-04",0.311,0.3129,0.311,0.311,1324800.0],["1982-11-05",0.3263,0.3301,0.3263,0.3263,1843200.0],["1982-11-08",0.3282,0.3301,0.3282,0.3282,787200.0],["1982-11-09",0.3301,0.3358,0.3301,0.3301,537600.0],["1982-11-10",0.3358,0.3397,0.3358,0.3358,364800.0],["1982-11-11",0.3377,0.3416,0.3377,0.3377,268800.0],["1982-11-12",0.3454,0.3511,0.3454,0.3454,355200.0],["1982-11-15",0.3377,0.3377,0.3358,0.3358,1651200.0],["1982-11-16",0.3339,0.3339,0.3301,0.3301,1699200.0],["1982-11-17",0.3377,0.3416,0.3377,0.3377,345600.0],["1982-11-18",0.3435,0.3454,0.3435,0.3435,451200.0],["1982-11-19",0.3454,0.3492,0.3454,0.3454,633600.0],["1982-11-22",0.3454,0.3492,0.3454,0.3454,4300800.0],["1982-11-23",0.3377,0.3377,0.332,0.332,787200.0],["1982-11-24",0.3282,0.3282,0.3225,0.3225,1468800.0],["1982-11-26",0.3225,0.3263,0.3225,0.3225,115200.0],["1982-11-29",0.3072,0.3072,0.3015,0.3015,912000.0],["1982-11-30",0.3282,0.3301,0.3282,0.3282,1660800.0],["1982-12-01",0.3282,0.332,0.3282,0.3282,700800.0],["1982-12-02",0.3282,0.332,0.3282,0.3282,163200.0],["1982-12-03",0.3282,0.3282,0.3263,0.3263,105600.0],["1982-12-06",0.3263,0.3263,0.3225,0.3225,316800.0],["1982-12-07",0.3301,0.3339,0.3301,0.3301,796800.0],["1982-12-08",0.3358,0.3416,0.3358,0.3358,710400.0],["1982-12-09",0.3397,0.3435,0.3397,0.3397,316800.0],["1982-12-10",0.3397,0.3416,0.3377,0.3377,441600.0],["1982-12-13",0.332,0.332,0.3263,0.3263,556800.0],["1982-12-14",0.3263,0.3301,0.3263,0.3263,268800.0],["1982-12-15",0.3091,0.3091,0.3034,0.3034,864000.0],["1982-12-16",0.3034,0.3072,0.3015,0.3015,76800.0],["1982-12-17",0.3129,0.3168,0.3129,0.3129,163200.0],["1982-12-20",0.3129,0.3149,0.311,0.311,374400.0],["1982-12-21",0.311,0.3129,0.3072,0.3072,1180800.0],["1982-12-22",0.3072,0.3091,0.3053,0.3053,633600.0],["1982-12-23",0.3053,0.3091,0.3053,0.3053,422400.0],["1982-12-27",0.3053,0.3091,0.3053,0.3053,720000.0],["1982-12-28",0.3053,0.3053,0.2996,0.2996,806400.0],["1982-12-29",0.2996,0.3053,0.2996,0.2996,153600.0],["1982-12-30",0.2996,0.3034,0.2977,0.2977,67200.0],["1982-12-31",0.2977,0.3034,0.2977,0.2977,144000.0],["1983-01-03",0.2977,0.2996,0.2939,0.2939,153600.0],["1983-01-04",0.2939,0.2958,0.292,0.292,355200.0],["1983-01-05",0.2939,0.2977,0.2939,0.2939,739200.0],["1983-01-06",0.3129,0.3149,0.3129,0.3129,1008000.0],["1983-01-07",0.3129,0.3187,0.3129,0.3129,288000.0],["1983-01-10",0.3225,0.3263,0.3225,0.3225,595200.0],["1983-01-11",0.3225,0.3282,0.3206,0.3206,1171200.0],["1983-01-12",0.3206,0.3244,0.3206,0.3206,268800.0],["1983-01-13",0.3206,0.3244,0.3206,0.3206,604800.0],["1983-01-14",0.3225,0.3244,0.3225,0.3225,729600.0],["1983-01-17",0.3282,0.3301,0.3282,0.3282,643200.0],["1983-01-18",0.3282,0.3282,0.3263,0.3263,1257600.0],["1983-01-19",0.3244,0.3244,0.3225,0.3225,537600.0],["1983-01-20",0.3225,0.3244,0.3225,0.3225,182400.0],["1983-01-21",0.3225,0.3225,0.3168,0.3168,172800.0],["1983-01-24",0.3129,0.3129,0.3072,0.3072,595200.0],["1983-01-25",0.3072,0.311,0.3072,0.3072,816000.0],["1983-01-26",0.3091,0.3129,0.3091,0.3091,124800.0],["1983-01-27",0.3225,0.3244,0.3225,0.3225,2630400.0],["1983-01-28",0.332,0.3358,0.332,0.332,3897600.0],["1983-01-31",0.3645,0.3702,0.3645,0.3645,3619200.0],["1983-02-01",0.3702,0.3759,0.3702,0.3702,1200000.0],["1983-02-02",0.3721,0.3778,0.3721,0.3721,451200.0],["1983-02-03",0.3721,0.3778,0.3721,0.3721,326400.0],["1983-02-04",0.374,0.3797,0.374,0.374,1228800.0],["1983-02-07",0.3778,0.3816,0.3778,0.3778,547200.0],["1983-02-08",0.3778,0.3816,0.3759,0.3759,1392000.0],["1983-02-09",0.3759,0.3797,0.3759,0.3759,134400.0],["1983-02-10",0.3778,0.3816,0.3778,0.3778,259200.0],["1983-02-11",0.3778,0.3797,0.3759,0.3759,211200.0],["1983-02-14",0.3759,0.3797,0.3759,0.3759,662400.0],["1983-02-15",0.3778,0.3816,0.3778,0.3778,326400.0],["1983-02-16",0.3778,0.3816,0.3778,0.3778,528000.0],["1983-02-17",0.3778,0.3797,0.374,0.374,124800.0],["1983-02-18",0.3759,0.3778,0.3759,0.3759,681600.0],["1983-02-22",0.3759,0.3778,0.3721,0.3721,316800.0],["1983-02-23",0.3778,0.3778,0.374,0.374,393600.0],["1983-02-24",0.374,0.3778,0.3702,0.3702,446400.0],["1983-02-25",0.3702,0.3778,0.3702,0.3702,350400.0],["1983-02-28",0.3702,0.3702,0.3626,0.3626,369600.0],["1983-03-01",0.3626,0.3702,0.3626,0.3626,115200.0],["1983-03-02",0.3664,0.3702,0.3664,0.3664,1190400.0],["1983-03-03",0.3664,0.3702,0.3664,0.3664,1339200.0],["1983-03-04",0.3664,0.3664,0.3587,0.3587,124800.0],["1983-03-07",0.3587,0.3664,0.3587,0.3587,278400.0],["1983-03-08",0.3587,0.3664,0.3587,0.3587,249600.0],["1983-03-09",0.3587,0.3626,0.3587,0.3587,144000.0],["1983-03-10",0.3587,0.3626,0.3587,0.3587,264000.0],["1983-03-11",0.3549,0.3549,0.3511,0.3511,249600.0],["1983-03-14",0.3435,0.3435,0.3397,0.3397,1824000.0],["1983-03-15",0.3397,0.3435,0.3358,0.3358,619200.0],["1983-03-16",0.3358,0.3358,0.3282,0.3282,139200.0],["1983-03-17",0.3282,0.3282,0.3244,0.3244,240000.0],["1983-03-18",0.3244,0.332,0.3244,0.3244,336000.0],["1983-03-21",0.3244,0.3282,0.3206,0.3206,432000.0],["1983-03-22",0.3206,0.3282,0.3206,0.3206,182400.0],["1983-03-23",0.3301,0.332,0.3301,0.3301,1228800.0],["1983-03-24",0.332,0.3358,0.332,0.332,1286400.0],["1983-03-25",0.332,0.332,0.3244,0.3244,590400.0],["1983-03-28",0.3511,0.3587,0.3511,0.3511,1761600.0],["1983-03-29",0.3587,0.3664,0.3587,0.3587,633600.0],["1983-03-30",0.3626,0.3664,0.3626,0.3626,604800.0],["1983-03-31",0.3626,0.3702,0.3626,0.3626,705600.0],["1983-04-04",0.3626,0.3702,0.3626,0.3626,134400.0],["1983-04-05",0.3626,0.3702,0.3626,0.3626,182400.0],["1983-04-06",0.3626,0.3664,0.3587,0.3587,427200.0],["1983-04-07",0.3587,0.3664,0.3587,0.3587,240000.0],["1983-04-08",0.3587,0.3626,0.3549,0.3549,345600.0],["1983-04-11",0.3626,0.3664,0.3626,0.3626,412800.0],["1983-04-12",0.3626,0.3626,0.3587,0.3587,955200.0],["1983-04-13",0.3587,0.3626,0.3587,0.3587,240000.0],["1983-04-14",0.3587,0.3664,0.3587,0.3587,657600.0],["1983-04-15",0.3778,0.3816,0.3778,0.3778,547200.0],["1983-04-18",0.3778,0.3778,0.374,0.374,1036800.0],["1983-04-19",0.3778,0.3855,0.3778,0.3778,662400.0],["1983-04-20",0.3969,0.4007,0.3969,0.3969,753600.0],["1983-04-21",0.4007,0.4045,0.4007,0.4007,787200.0],["1983-04-22",0.4389,0.4427,0.4389,0.4389,2352000.0],["1983-04-25",0.4732,0.477,0.4732,0.4732,1099200.0],["1983-04-26",0.4732,0.479,0.4732,0.4732,1329600.0],["1983-04-27",0.4732,0.479,0.4732,0.4732,460800.0],["1983-04-28",0.477,0.4809,0.477,0.477,614400.0],["1983-04-29",0.4885,0.4961,0.4885,0.4885,657600.0],["1983-05-02",0.4885,0.4923,0.4885,0.4885,446400.0],["1983-05-03",0.4885,0.4923,0.4885,0.4885,513600.0],["1983-05-04",0.4885,0.4923,0.4885,0.4885,225600.0],["1983-05-05",0.4885,0.4923,0.4885,0.4885,273600.0],["1983-05-06",0.4923,0.4999,0.4923,0.4923,518400.0],["1983-05-09",0.4923,0.4999,0.4923,0.4923,345600.0],["1983-05-10",0.4923,0.4999,0.4923,0.4923,283200.0],["1983-05-11",0.4923,0.4999,0.4923,0.4923,484800.0],["1983-05-12",0.4923,0.4999,0.4923,0.4923,345600.0],["1983-05-13",0.4999,0.5076,0.4999,0.4999,566400.0],["1983-05-16",0.4999,0.5114,0.4999,0.4999,518400.0],["1983-05-17",0.4999,0.5076,0.4999,0.4999,1276800.0],["1983-05-18",0.4999,0.5038,0.4961,0.4961,542400.0],["1983-05-19",0.4961,0.5038,0.4961,0.4961,216000.0],["1983-05-20",0.4999,0.5076,0.4999,0.4999,384000.0],["1983-05-23",0.5038,0.5114,0.5038,0.5038,1070400.0],["1983-05-24",0.5114,0.5152,0.5114,0.5114,432000.0],["1983-05-25",0.5114,0.5114,0.5038,0.5038,580800.0],["1983-05-26",0.5038,0.5038,0.4999,0.4999,432000.0],["1983-05-27",0.4999,0.4999,0.4923,0.4923,369600.0],["1983-05-31",0.477,0.477,0.4694,0.4694,403200.0],["1983-06-01",0.4694,0.4732,0.4656,0.4656,528000.0],["1983-06-02",0.4618,0.4618,0.4541,0.4541,316800.0],["1983-06-03",0.4541,0.458,0.4541,0.4541,436800.0],["1983-06-06",0.4503,0.4503,0.4427,0.4427,556800.0],["1983-06-07",0.4351,0.4351,0.4274,0.4274,859200.0],["1983-06-08",0.4198,0.4198,0.4122,0.4122,1022400.0],["1983-06-09",0.4122,0.4198,0.4122,0.4122,724800.0],["1983-06-10",0.4122,0.416,0.4084,0.4084,624000.0],["1983-06-13",0.416,0.4236,0.416,0.416,494400.0],["1983-06-14",0.4351,0.4427,0.4351,0.4351,720000.0],["1983-06-15",0.4351,0.4427,0.4351,0.4351,441600.0],["1983-06-16",0.4351,0.4427,0.4351,0.4351,1142400.0],["1983-06-17",0.4351,0.4389,0.4312,0.4312,408000.0],["1983-06-20",0.4274,0.4274,0.4198,0.4198,456000.0],["1983-06-21",0.4312,0.4389,0.4312,0.4312,705600.0],["1983-06-22",0.4351,0.4389,0.4351,0.4351,2846400.0],["1983-06-23",0.4427,0.4465,0.4427,0.4427,1627200.0],["1983-06-24",0.4465,0.4503,0.4465,0.4465,537600.0],["1983-06-27",0.4465,0.4503,0.4427,0.4427,777600.0],["1983-06-28",0.4427,0.4465,0.4427,0.4427,624000.0],["1983-06-29",0.4427,0.4503,0.4427,0.4427,235200.0],["1983-06-30",0.4541,0.458,0.4541,0.4541,307200.0],["1983-07-01",0.4541,0.458,0.4541,0.4541,192000.0],["1983-07-05",0.4541,0.458,0.4503,0.4503,86400.0],["1983-07-06",0.4503,0.458,0.4503,0.4503,278400.0],["1983-07-07",0.4503,0.4541,0.4465,0.4465,336000.0],["1983-07-08",0.4465,0.4503,0.4427,0.4427,192000.0],["1983-07-11",0.4427,0.4503,0.4427,0.4427,72000.0],["1983-07-12",0.4465,0.4541,0.4465,0.4465,350400.0],["1983-07-13",0.4465,0.4503,0.4465,0.4465,124800.0],["1983-07-14",0.4465,0.4503,0.4465,0.4465,292800.0],["1983-07-15",0.4465,0.4503,0.4465,0.4465,187200.0],["1983-07-18",0.4465,0.4503,0.4427,0.4427,480000.0],["1983-07-19",0.4427,0.4465,0.4389,0.4389,408000.0],["1983-07-20",0.4236,0.4236,0.416,0.416,504000.0],["1983-07-21",0.416,0.4236,0.416,0.416,216000.0],["1983-07-22",0.4274,0.4312,0.4274,0.4274,1382400.0],["1983-07-25",0.4274,0.4312,0.4236,0.4236,1089600.0],["1983-07-26",0.4236,0.4236,0.4198,0.4198,710400.0],["1983-07-27",0.4122,0.4122,0.4045,0.4045,422400.0],["1983-07-28",0.4045,0.4045,0.4045,0.4045,0.0],["1983-07-29",0.3587,0.3587,0.3511,0.3511,480000.0],["1983-08-01",0.3587,0.3626,0.3587,0.3587,1233600.0],["1983-08-02",0.3778,0.3855,0.3778,0.3778,513600.0],["1983-08-03",0.3778,0.3855,0.3778,0.3778,379200.0],["1983-08-04",0.374,0.374,0.3702,0.3702,484800.0],["1983-08-05",0.374,0.3778,0.374,0.374,321600.0],["1983-08-08",0.3702,0.3702,0.3664,0.3664,576000.0],["1983-08-09",0.374,0.3778,0.374,0.374,216000.0],["1983-08-10",0.3702,0.3702,0.3664,0.3664,801600.0],["1983-08-11",0.3664,0.3702,0.3626,0.3626,264000.0],["1983-08-12",0.3664,0.3702,0.3664,0.3664,249600.0],["1983-08-15",0.3664,0.3702,0.3664,0.3664,350400.0],["1983-08-16",0.3664,0.3702,0.3626,0.3626,206400.0],["1983-08-17",0.3664,0.3702,0.3664,0.3664,345600.0],["1983-08-18",0.3702,0.3778,0.3702,0.3702,888000.0],["1983-08-19",0.3702,0.374,0.3702,0.3702,360000.0],["1983-08-22",0.3702,0.374,0.3702,0.3702,48000.0],["1983-08-23",0.374,0.3816,0.374,0.374,897600.0],["1983-08-24",0.3778,0.3855,0.3778,0.3778,192000.0],["1983-08-25",0.3778,0.3855,0.3778,0.3778,48000.0],["1983-08-26",0.3778,0.3816,0.3778,0.3778,115200.0],["1983-08-29",0.3778,0.3816,0.3778,0.3778,182400.0],["1983-08-30",0.3778,0.3855,0.3778,0.3778,417600.0],["1983-08-31",0.3778,0.3855,0.3778,0.3778,1041600.0],["1983-09-01",0.3778,0.3855,0.3778,0.3778,163200.0],["1983-09-02",0.3816,0.3855,0.3816,0.3816,705600.0],["1983-09-06",0.4007,0.4084,0.4007,0.4007,1665600.0],["1983-09-07",0.4084,0.4122,0.4084,0.4084,768000.0],["1983-09-08",0.4084,0.4122,0.4084,0.4084,43200.0],["1983-09-09",0.4198,0.4236,0.4198,0.4198,259200.0],["1983-09-12",0.4351,0.4427,0.4351,0.4351,950400.0],["1983-09-13",0.4503,0.4541,0.4503,0.4503,1224000.0],["1983-09-14",0.4503,0.4503,0.4427,0.4427,1003200.0],["1983-09-15",0.4503,0.4541,0.4503,0.4503,696000.0],["1983-09-16",0.4656,0.4732,0.4656,0.4656,249600.0],["1983-09-19",0.4885,0.4923,0.4885,0.4885,1310400.0],["1983-09-20",0.5114,0.5152,0.5114,0.5114,2544000.0],["1983-09-21",0.5076,0.5076,0.4999,0.4999,979200.0],["1983-09-22",0.5038,0.5114,0.5038,0.5038,432000.0],["1983-09-23",0.5038,0.5076,0.4999,0.4999,278400.0],["1983-09-26",0.4999,0.4999,0.4923,0.4923,801600.0],["1983-09-27",0.4923,0.4999,0.4923,0.4923,2179200.0],["1983-09-28",0.4923,0.4999,0.4923,0.4923,6825600.0],["1983-09-29",0.4923,0.4961,0.4885,0.4885,4219200.0],["1983-09-30",0.4885,0.4961,0.4885,0.4885,148800.0],["1983-10-03",0.4885,0.4923,0.4847,0.4847,110400.0],["1983-10-04",0.4847,0.4923,0.4847,0.4847,216000.0],["1983-10-05",0.4847,0.4847,0.4809,0.4809,532800.0],["1983-10-06",0.4885,0.4923,0.4885,0.4885,403200.0],["1983-10-07",0.4885,0.4961,0.4885,0.4885,235200.0],["1983-10-10",0.4885,0.4961,0.4885,0.4885,235200.0],["1983-10-11",0.4885,0.4885,0.4809,0.4809,268800.0],["1983-10-12",0.4809,0.4847,0.4809,0.4809,57600.0],["1983-10-13",0.4809,0.4809,0.477,0.477,508800.0],["1983-10-14",0.477,0.477,0.4694,0.4694,489600.0],["1983-10-17",0.4732,0.477,0.4732,0.4732,177600.0],["1983-10-18",0.4694,0.4694,0.4656,0.4656,283200.0],["1983-10-19",0.416,0.416,0.4122,0.4122,1780800.0],["1983-10-20",0.4007,0.4007,0.3969,0.3969,614400.0],["1983-10-21",0.4007,0.4084,0.4007,0.4007,556800.0],["1983-10-24",0.3931,0.3931,0.3893,0.3893,744000.0],["1983-10-25",0.3893,0.3931,0.3893,0.3893,744000.0],["1983-10-26",0.3969,0.4007,0.3969,0.3969,532800.0],["1983-10-27",0.3969,0.4007,0.3969,0.3969,888000.0],["1983-10-28",0.4007,0.4084,0.4007,0.4007,264000.0],["1983-10-31",0.4045,0.4084,0.4045,0.4045,283200.0],["1983-11-01",0.4084,0.416,0.4084,0.4084,91200.0],["1983-11-02",0.416,0.4198,0.416,0.416,571200.0],["1983-11-03",0.416,0.4198,0.4122,0.4122,259200.0],["1983-11-04",0.4122,0.416,0.4084,0.4084,585600.0],["1983-11-07",0.4045,0.4045,0.3969,0.3969,547200.0],["1983-11-08",0.3931,0.3931,0.3855,0.3855,1507200.0],["1983-11-09",0.374,0.374,0.3702,0.3702,240000.0],["1983-11-10",0.3702,0.3778,0.3702,0.3702,3115200.0],["1983-11-11",0.374,0.3778,0.374,0.374,1267200.0],["1983-11-14",0.3931,0.4007,0.3931,0.3931,1828800.0],["1983-11-15",0.3931,0.4007,0.3931,0.3931,302400.0],["1983-11-16",0.3931,0.4007,0.3931,0.3931,350400.0],["1983-11-17",0.3931,0.4007,0.3931,0.3931,139200.0],["1983-11-18",0.3969,0.4007,0.3969,0.3969,129600.0],["1983-11-21",0.3969,0.4007,0.3969,0.3969,254400.0],["1983-11-22",0.3969,0.4007,0.3931,0.3931,648000.0],["1983-11-23",0.3931,0.4007,0.3931,0.3931,926400.0],["1983-11-25",0.3931,0.4007,0.3931,0.3931,196800.0],["1983-11-28",0.3969,0.4045,0.3969,0.3969,1910400.0],["1983-11-29",0.4007,0.4084,0.4007,0.4007,1166400.0],["1983-11-30",0.4045,0.4122,0.4045,0.4045,523200.0],["1983-12-01",0.4045,0.4122,0.4045,0.4045,686400.0],["1983-12-02",0.4045,0.4084,0.4045,0.4045,561600.0],["1983-12-05",0.4045,0.4084,0.4007,0.4007,302400.0],["1983-12-06",0.4007,0.4084,0.4007,0.4007,124800.0],["1983-12-07",0.4007,0.4084,0.4007,0.4007,268800.0],["1983-12-08",0.3893,0.3893,0.3816,0.3816,355200.0],["1983-12-09",0.3816,0.3855,0.3778,0.3778,129600.0],["1983-12-12",0.3778,0.3816,0.3778,0.3778,316800.0],["1983-12-13",0.3778,0.3816,0.3778,0.3778,403200.0],["1983-12-14",0.3778,0.3816,0.374,0.374,340800.0],["1983-12-15",0.374,0.3816,0.374,0.374,52800.0],["1983-12-16",0.374,0.3816,0.374,0.374,9600.0],["1983-12-19",0.374,0.3816,0.374,0.374,753600.0],["1983-12-20",0.374,0.374,0.374,0.374,0.0],["1983-12-21",0.374,0.3759,0.3664,0.374,2006400.0],["1983-12-22",0.374,0.374,0.3664,0.3664,2073600.0],["1983-12-23",0.3702,0.374,0.3702,0.374,177600.0],["1983-12-27",0.374,0.3778,0.374,0.3778,168000.0],["1983-12-28",0.3778,0.3778,0.374,0.374,153600.0],["1983-12-29",0.374,0.374,0.374,0.374,67200.0],["1983-12-30",0.3778,0.3893,0.3778,0.3893,508800.0],["1984-01-03",0.3893,0.3931,0.3855,0.3931,201600.0],["1984-01-04",0.3931,0.3988,0.3855,0.3988,1214400.0],["1984-01-05",0.3988,0.4007,0.3931,0.3931,134400.0],["1984-01-06",0.3931,0.4007,0.3931,0.4007,163200.0],["1984-01-09",0.4007,0.4122,0.4007,0.4045,360000.0],["1984-01-10",0.4045,0.4122,0.4045,0.4084,1507200.0],["1984-01-11",0.4045,0.4045,0.4045,0.4045,244800.0],["1984-01-12",0.4045,0.4045,0.4007,0.4007,624000.0],["1984-01-13",0.4007,0.4026,0.3969,0.4007,427200.0],["1984-01-16",0.4007,0.4007,0.395,0.395,148800.0],["1984-01-17",0.395,0.3969,0.3893,0.3969,422400.0],["1984-01-18",0.3931,0.3931,0.3893,0.3893,345600.0],["1984-01-19",0.3893,0.3931,0.3893,0.3893,81600.0],["1984-01-20",0.3893,0.3893,0.3816,0.3893,201600.0],["1984-01-23",0.3855,0.3855,0.374,0.3778,187200.0],["1984-01-24",0.3778,0.3778,0.3664,0.3664,187200.0],["1984-01-25",0.3664,0.3702,0.3626,0.3664,2697600.0],["1984-01-26",0.3664,0.3702,0.3587,0.3587,2198400.0],["1984-01-27",0.3587,0.3626,0.3473,0.3473,201600.0],["1984-01-30",0.3473,0.3549,0.3358,0.3358,187200.0],["1984-01-31",0.3358,0.3397,0.3282,0.3358,364800.0],["1984-02-01",0.3358,0.3358,0.3282,0.332,676800.0],["1984-02-02",0.332,0.332,0.3206,0.3206,297600.0],["1984-02-03",0.3206,0.3282,0.3053,0.3091,2361600.0],["1984-02-06",0.3053,0.3053,0.2786,0.2824,590400.0],["1984-02-07",0.2824,0.3015,0.2824,0.2939,3326400.0],["1984-02-08",0.2939,0.3015,0.2939,0.3015,580800.0],["1984-02-09",0.3015,0.3053,0.2939,0.3053,398400.0],["1984-02-10",0.3053,0.3053,0.3015,0.3053,456000.0],["1984-02-13",0.3053,0.3053,0.3015,0.3015,254400.0],["1984-02-14",0.3015,0.3053,0.3015,0.3015,158400.0],["1984-02-15",0.3015,0.3053,0.3015,0.3053,57600.0],["1984-02-16",0.3053,0.3053,0.3015,0.3015,120000.0],["1984-02-17",0.3015,0.3053,0.3015,0.3053,398400.0],["1984-02-21",0.3053,0.3053,0.3015,0.3015,744000.0],["1984-02-22",0.3015,0.3053,0.2977,0.3015,225600.0],["1984-02-23",0.3015,0.3015,0.29,0.29,633600.0],["1984-02-24",0.29,0.2977,0.2862,0.2939,2097600.0],["1984-02-27",0.2939,0.3015,0.2939,0.2977,556800.0],["1984-02-28",0.2977,0.3015,0.2977,0.2996,340800.0],["1984-02-29",0.2977,0.2977,0.2939,0.2977,28800.0],["1984-03-01",0.2977,0.2977,0.2939,0.2977,57600.0],["1984-03-02",0.2977,0.2977,0.2977,0.2977,38400.0],["1984-03-05",0.2939,0.2939,0.2939,0.2939,19200.0],["1984-03-06",0.2939,0.2939,0.2862,0.2862,624000.0],["1984-03-07",0.2862,0.2939,0.2862,0.2939,201600.0],["1984-03-08",0.29,0.29,0.2862,0.2862,230400.0],["1984-03-09",0.2862,0.2862,0.2786,0.2786,172800.0],["1984-03-12",0.2786,0.2786,0.2786,0.2786,134400.0],["1984-03-13",0.2786,0.2786,0.271,0.2786,1252800.0],["1984-03-14",0.2786,0.2786,0.2748,0.2748,115200.0],["1984-03-15",0.2748,0.2786,0.2748,0.2786,585600.0],["1984-03-16",0.2786,0.2786,0.2748,0.2786,768000.0],["1984-03-19",0.2786,0.2786,0.2748,0.2748,168000.0],["1984-03-20",0.2748,0.2786,0.2748,0.2786,283200.0],["1984-03-21",0.2767,0.2767,0.2748,0.2767,9600.0],["1984-03-22",0.2767,0.2786,0.2729,0.2786,388800.0],["1984-03-23",0.2786,0.2786,0.2671,0.2671,196800.0],["1984-03-26",0.2671,0.2748,0.2633,0.2671,139200.0],["1984-03-27",0.2671,0.2671,0.2595,0.2633,124800.0],["1984-03-28",0.2633,0.2633,0.2557,0.2595,124800.0],["1984-03-29",0.2595,0.2595,0.2557,0.2595,614400.0],["1984-03-30",0.2595,0.2595,0.2557,0.2557,816000.0],["1984-04-02",0.2557,0.2595,0.2519,0.2519,96000.0],["1984-04-03",0.2519,0.2519,0.2137,0.229,2683200.0],["1984-04-04",0.229,0.2347,0.2252,0.2347,3393600.0],["1984-04-05",0.2366,0.2404,0.2366,0.2366,259200.0],["1984-04-06",0.2366,0.2404,0.2309,0.2366,2774400.0],["1984-04-09",0.2366,0.2404,0.2328,0.2366,801600.0],["1984-04-10",0.2366,0.2366,0.229,0.229,864000.0],["1984-04-11",0.229,0.2366,0.229,0.229,172800.0],["1984-04-12",0.229,0.2404,0.229,0.2404,571200.0],["1984-04-13",0.2404,0.2404,0.2366,0.2404,144000.0],["1984-04-16",0.2404,0.2404,0.2366,0.2366,177600.0],["1984-04-17",0.2366,0.2404,0.2213,0.2328,888000.0],["1984-04-18",0.2328,0.2328,0.2213,0.2252,1641600.0],["1984-04-19",0.2252,0.229,0.2252,0.229,259200.0],["1984-04-23",0.229,0.229,0.2175,0.2213,705600.0],["1984-04-24",0.2213,0.2213,0.2137,0.2213,216000.0],["1984-04-25",0.2213,0.2213,0.1985,0.1985,2577600.0],["1984-04-26",0.1985,0.208,0.1985,0.2061,1838400.0],["1984-04-27",0.2061,0.2061,0.1985,0.2023,350400.0],["1984-04-30",0.2023,0.2023,0.1985,0.2023,225600.0],["1984-05-01",0.2023,0.2023,0.1908,0.1985,1305600.0],["1984-05-02",0.1985,0.2175,0.1985,0.2175,6412800.0],["1984-05-03",0.2175,0.2213,0.2137,0.2137,2438400.0],["1984-05-04",0.2213,0.2213,0.2213,0.2213,374400.0],["1984-05-07",0.2213,0.2252,0.2175,0.2175,336000.0],["1984-05-08",0.2175,0.2233,0.2175,0.2175,4689600.0],["1984-05-09",0.2175,0.2252,0.2175,0.2252,120000.0],["1984-05-10",0.2252,0.2252,0.2213,0.2252,7459200.0],["1984-05-11",0.2252,0.2252,0.2175,0.2175,278400.0],["1984-05-14",0.2175,0.2252,0.2137,0.2233,2788800.0],["1984-05-15",0.2233,0.2252,0.2137,0.2213,105600.0],["1984-05-16",0.2175,0.2175,0.2137,0.2175,244800.0],["1984-05-17",0.2175,0.2175,0.2099,0.2137,3225600.0],["1984-05-18",0.2137,0.2175,0.2061,0.2061,528000.0],["1984-05-21",0.2099,0.2175,0.2099,0.2175,172800.0],["1984-05-22",0.2175,0.2175,0.2099,0.2137,3187200.0],["1984-05-23",0.2137,0.2175,0.2099,0.2099,172800.0],["1984-05-24",0.2099,0.2137,0.2061,0.2099,139200.0],["1984-05-25",0.2099,0.2137,0.2061,0.2137,28800.0],["1984-05-29",0.2099,0.2099,0.2061,0.2099,120000.0],["1984-05-30",0.2099,0.2099,0.2023,0.2023,532800.0],["1984-05-31",0.2023,0.2099,0.2023,0.2061,163200.0],["1984-06-01",0.2061,0.2099,0.2061,0.2099,81600.0],["1984-06-04",0.2099,0.2137,0.2099,0.2137,259200.0],["1984-06-05",0.2137,0.2213,0.2137,0.2137,134400.0],["1984-06-06",0.2137,0.2252,0.2137,0.2252,744000.0],["1984-06-07",0.2252,0.2252,0.2175,0.2213,86400.0],["1984-06-08",0.2233,0.2233,0.2233,0.2233,24000.0],["1984-06-11",0.2213,0.2213,0.2175,0.2175,168000.0],["1984-06-12",0.2175,0.2252,0.2175,0.2252,393600.0],["1984-06-13",0.2252,0.2252,0.2175,0.2175,62400.0],["1984-06-14",0.2175,0.2252,0.2175,0.2175,158400.0],["1984-06-15",0.2175,0.2213,0.2156,0.2213,873600.0],["1984-06-18",0.2213,0.2213,0.2137,0.2137,489600.0],["1984-06-19",0.2137,0.2175,0.2137,0.2137,787200.0],["1984-06-20",0.2137,0.2175,0.2137,0.2175,672000.0],["1984-06-21",0.2175,0.2175,0.2137,0.2175,129600.0],["1984-06-22",0.2175,0.2175,0.2137,0.2137,153600.0],["1984-06-25",0.2137,0.2175,0.2137,0.2137,76800.0],["1984-06-26",0.2137,0.2175,0.2137,0.2175,374400.0],["1984-06-27",0.2175,0.2175,0.2137,0.2175,2553600.0],["1984-06-28",0.2175,0.2175,0.2137,0.2175,278400.0],["1984-06-29",0.2175,0.229,0.2175,0.229,2035200.0],["1984-07-02",0.229,0.2366,0.2252,0.2366,1392000.0],["1984-07-03",0.2366,0.2633,0.2366,0.2633,1176000.0],["1984-07-05",0.2633,0.2671,0.2557,0.2595,950400.0],["1984-07-06",0.2595,0.2595,0.2557,0.2595,1435200.0],["1984-07-09",0.2595,0.2595,0.2519,0.2519,355200.0],["1984-07-10",0.2557,0.2633,0.2557,0.2595,1027200.0],["1984-07-11",0.2595,0.2633,0.2557,0.2557,696000.0],["1984-07-12",0.2557,0.2633,0.2519,0.2519,556800.0],["1984-07-13",0.2519,0.2557,0.2519,0.2557,168000.0],["1984-07-16",0.2519,0.2519,0.2404,0.2404,624000.0],["1984-07-17",0.2404,0.2404,0.2328,0.2404,182400.0],["1984-07-18",0.2366,0.2366,0.2328,0.2328,57600.0],["1984-07-19",0.2328,0.2404,0.2328,0.2366,441600.0],["1984-07-20",0.2328,0.2328,0.2252,0.2252,710400.0],["1984-07-23",0.2252,0.229,0.2137,0.2137,460800.0],["1984-07-24",0.2137,0.2175,0.2061,0.2061,1070400.0],["1984-07-25",0.2061,0.2099,0.2023,0.2061,1320000.0],["1984-07-26",0.2061,0.2099,0.2061,0.2099,110400.0],["1984-07-27",0.2099,0.2099,0.2061,0.2061,508800.0],["1984-07-30",0.2099,0.2137,0.2099,0.2099,264000.0],["1984-07-31",0.2118,0.2137,0.2118,0.2137,230400.0],["1984-08-01",0.2137,0.2213,0.2099,0.2137,3508800.0],["1984-08-02",0.2175,0.229,0.2175,0.2252,1435200.0],["1984-08-03",0.2252,0.2404,0.2252,0.2366,2020800.0],["1984-08-06",0.2366,0.2366,0.2366,0.2366,0.0],["1984-08-07",0.2481,0.2557,0.2481,0.2481,1243200.0],["1984-08-08",0.2481,0.2557,0.2481,0.25,1473600.0],["1984-08-09",0.25,0.2557,0.2481,0.2519,4632000.0],["1984-08-10",0.2557,0.2595,0.2557,0.2557,206400.0],["1984-08-13",0.2557,0.2595,0.2519,0.2519,854400.0],["1984-08-14",0.2519,0.2557,0.2519,0.2519,67200.0],["1984-08-15",0.2519,0.2557,0.2519,0.2519,148800.0],["1984-08-16",0.2519,0.2519,0.2442,0.2519,235200.0],["1984-08-17",0.2481,0.2481,0.2442,0.2442,120000.0],["1984-08-20",0.2442,0.2519,0.2442,0.2442,182400.0],["1984-08-21",0.2442,0.2442,0.2404,0.2404,201600.0],["1984-08-22",0.2404,0.2442,0.2404,0.2442,100800.0],["1984-08-23",0.2442,0.2442,0.2404,0.2442,1958400.0],["1984-08-24",0.2366,0.2366,0.2366,0.2366,28800.0],["1984-08-27",0.2366,0.2366,0.2328,0.2328,76800.0],["1984-08-28",0.2328,0.2328,0.2252,0.2328,7180800.0],["1984-08-29",0.2328,0.2328,0.229,0.229,283200.0],["1984-08-30",0.229,0.229,0.2213,0.2252,187200.0],["1984-08-31",0.2252,0.2252,0.2213,0.2213,115200.0],["1984-09-04",0.2213,0.2252,0.2137,0.2175,273600.0],["1984-09-05",0.2175,0.2213,0.2137,0.2137,62400.0],["1984-09-06",0.2137,0.2175,0.2137,0.2137,96000.0],["1984-09-07",0.2137,0.2175,0.2061,0.2137,211200.0],["1984-09-10",0.2137,0.2137,0.2061,0.2061,153600.0],["1984-09-11",0.2061,0.2099,0.2061,0.2061,91200.0],["1984-09-12",0.2061,0.2099,0.2061,0.2061,81600.0],["1984-09-13",0.2061,0.2061,0.2023,0.2023,388800.0],["1984-09-14",0.2023,0.2061,0.2023,0.2061,254400.0],["1984-09-17",0.2061,0.2061,0.1985,0.1985,705600.0],["1984-09-18",0.1985,0.2023,0.1946,0.1946,307200.0],["1984-09-19",0.1946,0.1985,0.1832,0.187,2481600.0],["1984-09-20",0.187,0.1946,0.1832,0.1908,1324800.0],["1984-09-21",0.1908,0.1908,0.187,0.1908,201600.0],["1984-09-24",0.1908,0.1927,0.187,0.187,1862400.0],["1984-09-25",0.187,0.1908,0.1717,0.1794,11640000.0],["1984-09-26",0.1756,0.1756,0.1679,0.1717,1214400.0],["1984-09-27",0.1717,0.1717,0.1679,0.1679,1406400.0],["1984-09-28",0.1679,0.1679,0.1641,0.1679,307200.0],["1984-10-01",0.1641,0.1641,0.1603,0.1603,1281600.0],["1984-10-02",0.1603,0.1641,0.1603,0.1603,1036800.0],["1984-10-03",0.1603,0.1736,0.1603,0.1641,1560000.0],["1984-10-04",0.1641,0.1717,0.1641,0.1641,4257600.0],["1984-10-05",0.1641,0.1679,0.1641,0.1641,124800.0],["1984-10-08",0.1641,0.1679,0.1641,0.1679,268800.0],["1984-10-09",0.1679,0.1717,0.1641,0.1717,216000.0],["1984-10-10",0.1717,0.1717,0.1641,0.1717,1224000.0],["1984-10-11",0.1717,0.1794,0.1641,0.1794,6192000.0],["1984-10-12",0.1794,0.1832,0.1756,0.1794,1766400.0],["1984-10-15",0.1794,0.1794,0.1756,0.1794,748800.0],["1984-10-16",0.1794,0.1794,0.1756,0.1794,5976000.0],["1984-10-17",0.1794,0.1794,0.1679,0.1756,1502400.0],["1984-10-18",0.1756,0.1794,0.1679,0.1794,312000.0],["1984-10-19",0.1794,0.1794,0.1717,0.1736,1732800.0],["1984-10-22",0.1756,0.1794,0.1756,0.1794,628800.0],["1984-10-23",0.1794,0.1794,0.1756,0.1756,1752000.0],["1984-10-24",0.1794,0.1908,0.1794,0.187,801600.0],["1984-10-25",0.187,0.2061,0.187,0.2023,705600.0],["1984-10-26",0.2023,0.2061,0.1985,0.2023,364800.0],["1984-10-29",0.2023,0.2023,0.1985,0.1985,1185600.0],["1984-10-30",0.1985,0.2023,0.1985,0.2023,2491200.0],["1984-10-31",0.2023,0.2023,0.1985,0.2023,259200.0],["1984-11-01",0.2023,0.2023,0.1985,0.2023,964800.0],["1984-11-02",0.2023,0.2023,0.1985,0.1985,2832000.0],["1984-11-05",0.1985,0.2004,0.1946,0.2004,1344000.0],["1984-11-06",0.2004,0.2099,0.2004,0.2099,3312000.0],["1984-11-07",0.2099,0.2099,0.2061,0.2099,480000.0],["1984-11-08",0.2099,0.2099,0.2023,0.2023,3820800.0],["1984-11-09",0.2023,0.2061,0.2004,0.2023,3820800.0],["1984-11-12",0.2023,0.2061,0.2023,0.2023,321600.0],["1984-11-13",0.2023,0.2061,0.2023,0.2042,259200.0],["1984-11-14",0.2023,0.2023,0.2023,0.2023,120000.0],["1984-11-15",0.2023,0.2061,0.2023,0.2023,326400.0],["1984-11-16",0.2023,0.2061,0.2004,0.2004,259200.0],["1984-11-19",0.2023,0.2061,0.2023,0.2061,508800.0],["1984-11-20",0.2061,0.2061,0.2023,0.2061,67200.0],["1984-11-21",0.2061,0.2061,0.2023,0.2061,110400.0],["1984-11-23",0.2023,0.2023,0.2023,0.2023,43200.0],["1984-11-26",0.2023,0.2099,0.2023,0.2099,1747200.0],["1984-11-27",0.2099,0.2137,0.2061,0.2137,1444800.0],["1984-11-28",0.2137,0.2213,0.2137,0.2137,633600.0],["1984-11-29",0.2137,0.2213,0.2137,0.2137,148800.0],["1984-11-30",0.2137,0.2175,0.2099,0.2099,2064000.0],["1984-12-03",0.2099,0.2137,0.2023,0.2099,1065600.0],["1984-12-04",0.2099,0.2099,0.2023,0.2023,67200.0],["1984-12-05",0.2023,0.2099,0.2023,0.2023,499200.0],["1984-12-06",0.2023,0.2061,0.2023,0.2023,134400.0],["1984-12-07",0.2023,0.2061,0.2004,0.2023,3388800.0],["1984-12-10",0.2023,0.2061,0.2023,0.2061,379200.0],["1984-12-11",0.2061,0.2061,0.2023,0.2061,297600.0],["1984-12-12",0.2023,0.2023,0.2023,0.2023,273600.0],["1984-12-13",0.2023,0.2061,0.2023,0.2023,331200.0],["1984-12-14",0.2023,0.2061,0.2023,0.2061,110400.0],["1984-12-17",0.2042,0.2042,0.1985,0.2023,3100800.0],["1984-12-18",0.2023,0.2061,0.2023,0.2061,129600.0],["1984-12-19",0.2061,0.2061,0.2023,0.2023,787200.0],["1984-12-20",0.2023,0.2099,0.2023,0.208,1012800.0],["1984-12-21",0.208,0.2118,0.208,0.208,139200.0],["1984-12-24",0.208,0.2137,0.208,0.2118,278400.0],["1984-12-26",0.2137,0.2175,0.2137,0.2175,297600.0],["1984-12-27",0.2137,0.2137,0.2118,0.2118,153600.0],["1984-12-28",0.2118,0.2175,0.2118,0.2156,168000.0],["1984-12-31",0.2156,0.2175,0.2118,0.2175,504000.0],["1985-01-02",0.2175,0.2175,0.2137,0.2175,129600.0],["1985-01-03",0.2156,0.2156,0.2061,0.2061,840000.0],["1985-01-04",0.208,0.2118,0.208,0.2118,355200.0],["1985-01-07",0.2099,0.2099,0.2023,0.2023,196800.0],["1985-01-08",0.2061,0.2061,0.2061,0.2061,38400.0],["1985-01-09",0.2061,0.2099,0.2023,0.2099,129600.0],["1985-01-10",0.2099,0.2099,0.2023,0.208,724800.0],["1985-01-11",0.208,0.2118,0.2023,0.2118,96000.0],["1985-01-14",0.2118,0.2137,0.2061,0.2137,96000.0],["1985-01-15",0.2137,0.2156,0.2099,0.2118,10012800.0],["1985-01-16",0.2118,0.2175,0.2118,0.2137,3417600.0],["1985-01-17",0.2137,0.2175,0.2137,0.2175,5164800.0],["1985-01-18",0.2175,0.2175,0.2137,0.2156,1003200.0],["1985-01-21",0.2156,0.2175,0.2137,0.2175,2409600.0],["1985-01-22",0.2175,0.2213,0.2137,0.2213,6408000.0],["1985-01-23",0.2213,0.229,0.2175,0.2271,888000.0],["1985-01-24",0.229,0.2481,0.229,0.2404,2404800.0],["1985-01-25",0.2404,0.2519,0.2404,0.2462,1166400.0],["1985-01-28",0.2462,0.25,0.2442,0.2481,739200.0],["1985-01-29",0.2481,0.2481,0.2442,0.2442,336000.0],["1985-01-30",0.2442,0.25,0.2442,0.2442,1704000.0],["1985-01-31",0.2442,0.2462,0.2442,0.2462,1603200.0],["1985-02-01",0.2462,0.2481,0.2442,0.2442,273600.0],["1985-02-04",0.2442,0.2481,0.2442,0.2481,1612800.0],["1985-02-05",0.2481,0.2519,0.2462,0.2462,1329600.0],["1985-02-06",0.2462,0.2614,0.2462,0.2614,15739200.0],["1985-02-07",0.2614,0.2691,0.2595,0.2691,1094400.0],["1985-02-08",0.2691,0.2691,0.2652,0.2671,5035200.0],["1985-02-11",0.2671,0.2691,0.2652,0.2691,1161600.0],["1985-02-12",0.2691,0.2691,0.2652,0.2652,1080000.0],["1985-02-13",0.2652,0.2691,0.2652,0.2652,1195200.0],["1985-02-14",0.2652,0.271,0.2652,0.2652,6763200.0],["1985-02-15",0.2652,0.2691,0.2633,0.2652,5390400.0],["1985-02-19",0.2652,0.2691,0.2652,0.2691,585600.0],["1985-02-20",0.2691,0.2691,0.2652,0.2691,350400.0],["1985-02-21",0.2691,0.2691,0.2652,0.2671,2630400.0],["1985-02-22",0.2671,0.271,0.2671,0.2671,2851200.0],["1985-02-25",0.2671,0.271,0.2671,0.2671,3648000.0],["1985-02-26",0.2671,0.2671,0.2614,0.2671,7219200.0],["1985-02-27",0.2671,0.2671,0.2652,0.2652,1056000.0],["1985-02-28",0.2652,0.271,0.2652,0.271,763200.0],["1985-03-01",0.271,0.2843,0.271,0.2843,3398400.0],["1985-03-04",0.2843,0.2843,0.2786,0.2843,1080000.0],["1985-03-05",0.2843,0.2843,0.2805,0.2843,648000.0],["1985-03-06",0.2843,0.2843,0.2805,0.2805,398400.0],["1985-03-07",0.2805,0.2824,0.2767,0.2824,1776000.0],["1985-03-08",0.2805,0.2805,0.2652,0.2671,3806400.0],["1985-03-11",0.2671,0.2671,0.2595,0.2633,844800.0],["1985-03-12",0.2633,0.2633,0.2595,0.2595,120000.0],["1985-03-13",0.2595,0.2633,0.2519,0.2519,604800.0],["1985-03-14",0.2519,0.2519,0.2366,0.2385,1425600.0],["1985-03-15",0.2385,0.2442,0.2366,0.2404,806400.0],["1985-03-18",0.2404,0.2519,0.2404,0.2519,307200.0],["1985-03-19",0.2481,0.2481,0.2442,0.2462,134400.0],["1985-03-20",0.2462,0.2519,0.2442,0.2519,806400.0],["1985-03-21",0.2519,0.2595,0.2519,0.2595,489600.0],["1985-03-22",0.2595,0.2633,0.2557,0.2595,369600.0],["1985-03-25",0.2671,0.271,0.2671,0.2691,835200.0],["1985-03-26",0.2691,0.2748,0.2671,0.271,158400.0],["1985-03-27",0.271,0.2748,0.2671,0.271,2827200.0],["1985-03-28",0.2748,0.2786,0.2748,0.2786,676800.0],["1985-03-29",0.2786,0.2786,0.2748,0.2786,360000.0],["1985-04-01",0.2786,0.2881,0.2767,0.2824,316800.0],["1985-04-02",0.2843,0.2939,0.2843,0.2862,144000.0],["1985-04-03",0.29,0.2939,0.29,0.29,2212800.0],["1985-04-04",0.29,0.2939,0.29,0.29,100800.0],["1985-04-08",0.29,0.29,0.29,0.29,81600.0],["1985-04-09",0.29,0.2939,0.29,0.29,134400.0],["1985-04-10",0.29,0.2939,0.2862,0.29,240000.0],["1985-04-11",0.2824,0.2824,0.2824,0.2824,124800.0],["1985-04-12",0.2824,0.29,0.2824,0.2824,748800.0],["1985-04-15",0.2824,0.29,0.2824,0.2824,283200.0],["1985-04-16",0.2824,0.2862,0.2824,0.2862,235200.0],["1985-04-17",0.2862,0.29,0.2824,0.2862,124800.0],["1985-04-18",0.2862,0.29,0.2862,0.29,216000.0],["1985-04-19",0.29,0.29,0.2862,0.2862,364800.0],["1985-04-22",0.2862,0.29,0.2748,0.2786,3988800.0],["1985-04-23",0.2786,0.2786,0.271,0.2748,835200.0],["1985-04-24",0.2748,0.2786,0.2748,0.2786,52800.0],["1985-04-25",0.2786,0.2786,0.2748,0.2748,172800.0],["1985-04-26",0.2748,0.2786,0.271,0.271,537600.0],["1985-04-29",0.271,0.2748,0.271,0.2729,254400.0],["1985-04-30",0.2729,0.2729,0.2671,0.271,1089600.0],["1985-05-01",0.2671,0.2671,0.2633,0.2633,192000.0],["1985-05-02",0.2633,0.2633,0.2557,0.2557,316800.0],["1985-05-03",0.2557,0.2595,0.2557,0.2595,24000.0],["1985-05-06",0.2595,0.2595,0.2557,0.2557,38400.0],["1985-05-07",0.2557,0.2595,0.2481,0.2557,4996800.0],["1985-05-08",0.2557,0.2557,0.2557,0.2557,33600.0],["1985-05-09",0.2557,0.2595,0.2519,0.2519,240000.0],["1985-05-10",0.2519,0.2557,0.2519,0.2519,225600.0],["1985-05-13",0.2519,0.2557,0.2519,0.2538,1185600.0],["1985-05-14",0.2519,0.2519,0.2481,0.2481,417600.0],["1985-05-15",0.2481,0.2519,0.2442,0.2442,201600.0],["1985-05-16",0.2442,0.2442,0.2442,0.2442,67200.0],["1985-05-17",0.2442,0.2519,0.2442,0.2519,9508800.0],["1985-05-20",0.2519,0.2519,0.2442,0.2442,892800.0],["1985-05-21",0.2442,0.2481,0.2404,0.2442,1238400.0],["1985-05-22",0.2442,0.2442,0.2404,0.2442,192000.0],["1985-05-23",0.2442,0.2442,0.2404,0.2404,235200.0],["1985-05-24",0.2442,0.2442,0.2442,0.2442,43200.0],["1985-05-28",0.2442,0.2462,0.2404,0.2462,1737600.0],["1985-05-29",0.2462,0.2481,0.2423,0.2481,1296000.0],["1985-05-30",0.2481,0.2557,0.2423,0.2519,1339200.0],["1985-05-31",0.2557,0.2633,0.2557,0.2633,2270400.0],["1985-06-03",0.2633,0.2671,0.2595,0.2633,1147200.0],["1985-06-04",0.2633,0.2671,0.2633,0.2633,388800.0],["1985-06-05",0.2671,0.2748,0.2671,0.2748,657600.0],["1985-06-06",0.2748,0.2748,0.271,0.271,292800.0],["1985-06-07",0.271,0.2748,0.2671,0.2671,1718400.0],["1985-06-10",0.2671,0.271,0.2633,0.2671,403200.0],["1985-06-11",0.2671,0.2671,0.2633,0.2633,259200.0],["1985-06-12",0.2633,0.2671,0.2557,0.2557,355200.0],["1985-06-13",0.2557,0.2633,0.2557,0.2557,1176000.0],["1985-06-14",0.2557,0.2614,0.2557,0.2595,484800.0],["1985-06-17",0.2595,0.2595,0.2538,0.2576,2755200.0],["1985-06-18",0.2576,0.2595,0.2557,0.2595,1051200.0],["1985-06-19",0.2595,0.2595,0.2557,0.2557,134400.0],["1985-06-20",0.2557,0.2633,0.2557,0.2633,3465600.0],["1985-06-21",0.2633,0.2671,0.2595,0.2633,1867200.0],["1985-06-24",0.2633,0.2671,0.2633,0.2671,134400.0],["1985-06-25",0.2671,0.2748,0.2633,0.271,883200.0],["1985-06-26",0.2748,0.2786,0.2748,0.2786,1012800.0],["1985-06-27",0.2786,0.2786,0.2748,0.2748,422400.0],["1985-06-28",0.2748,0.2786,0.2748,0.2786,374400.0],["1985-07-01",0.2786,0.2786,0.2748,0.2786,1185600.0],["1985-07-02",0.2786,0.2824,0.2748,0.2786,724800.0],["1985-07-03",0.2786,0.2786,0.2748,0.2748,379200.0],["1985-07-05",0.2748,0.2786,0.2748,0.2748,1008000.0],["1985-07-08",0.2748,0.2786,0.2748,0.2786,52800.0],["1985-07-09",0.2786,0.2786,0.2748,0.2748,552000.0],["1985-07-10",0.2748,0.2786,0.2748,0.2786,763200.0],["1985-07-11",0.2786,0.2824,0.2786,0.2824,115200.0],["1985-07-12",0.2824,0.2824,0.2786,0.2786,124800.0],["1985-07-15",0.2786,0.2824,0.2786,0.2824,86400.0],["1985-07-16",0.2824,0.2824,0.2786,0.2824,465600.0],["1985-07-17",0.2824,0.2862,0.2786,0.2824,340800.0],["1985-07-18",0.2824,0.2862,0.2824,0.2862,225600.0],["1985-07-19",0.2862,0.29,0.2862,0.29,451200.0],["1985-07-22",0.29,0.29,0.2862,0.29,120000.0],["1985-07-23",0.29,0.29,0.2862,0.2862,1036800.0],["1985-07-24",0.2862,0.29,0.2786,0.2786,177600.0],["1985-07-25",0.2786,0.2862,0.2786,0.2862,566400.0],["1985-07-26",0.2862,0.2862,0.2786,0.2786,91200.0],["1985-07-29",0.2824,0.2862,0.2824,0.2824,129600.0],["1985-07-30",0.2824,0.2824,0.2786,0.2786,312000.0],["1985-07-31",0.2786,0.2862,0.2786,0.2824,480000.0],["1985-08-01",0.2824,0.2862,0.2824,0.2862,148800.0],["1985-08-02",0.2843,0.2843,0.2843,0.2843,91200.0],["1985-08-05",0.2843,0.2862,0.2805,0.2862,283200.0],["1985-08-06",0.2862,0.2862,0.2824,0.2824,57600.0],["1985-08-07",0.2805,0.2805,0.2748,0.2786,1651200.0],["1985-08-08",0.2786,0.2786,0.2748,0.2786,192000.0],["1985-08-09",0.2786,0.2786,0.271,0.271,3494400.0],["1985-08-12",0.271,0.2767,0.271,0.2748,321600.0],["1985-08-13",0.2748,0.2748,0.2671,0.2671,52800.0],["1985-08-14",0.2671,0.271,0.2671,0.271,470400.0],["1985-08-15",0.271,0.2729,0.2671,0.2729,782400.0],["1985-08-16",0.271,0.271,0.2671,0.271,216000.0],["1985-08-19",0.271,0.271,0.2671,0.2671,211200.0],["1985-08-20",0.2671,0.271,0.2671,0.2671,33600.0],["1985-08-21",0.2671,0.271,0.2671,0.271,115200.0],["1985-08-22",0.271,0.271,0.2671,0.271,14400.0],["1985-08-23",0.271,0.271,0.2671,0.2671,28800.0],["1985-08-26",0.2671,0.271,0.2671,0.2671,62400.0],["1985-08-27",0.2671,0.271,0.2671,0.2671,148800.0],["1985-08-28",0.2671,0.2786,0.2671,0.2786,681600.0],["1985-08-29",0.2786,0.2786,0.2748,0.2786,4300800.0],["1985-08-30",0.2786,0.2824,0.2786,0.2786,81600.0],["1985-09-03",0.2786,0.2862,0.2786,0.2862,96000.0],["1985-09-04",0.2862,0.2862,0.2786,0.2786,408000.0],["1985-09-05",0.2786,0.29,0.2786,0.2862,1204800.0],["1985-09-06",0.2862,0.29,0.2862,0.2862,163200.0],["1985-09-09",0.2862,0.29,0.2824,0.2824,182400.0],["1985-09-10",0.2824,0.2862,0.2824,0.2824,5328000.0],["1985-09-11",0.2824,0.2862,0.2786,0.2862,369600.0],["1985-09-12",0.2786,0.2786,0.2748,0.2748,148800.0],["1985-09-13",0.2748,0.2786,0.2748,0.2786,398400.0],["1985-09-16",0.2786,0.2786,0.2748,0.2786,1939200.0],["1985-09-17",0.2786,0.2786,0.271,0.271,1440000.0],["1985-09-18",0.2729,0.2786,0.2729,0.2786,124800.0],["1985-09-19",0.2786,0.2805,0.2748,0.2748,1920000.0],["1985-09-20",0.2748,0.2786,0.2748,0.2748,220800.0],["1985-09-23",0.2786,0.2824,0.2786,0.2824,825600.0],["1985-09-24",0.2824,0.2824,0.2786,0.2786,168000.0],["1985-09-25",0.2786,0.2824,0.2786,0.2824,460800.0],["1985-09-26",0.2824,0.2824,0.2786,0.2786,1032000.0],["1985-09-30",0.2786,0.2824,0.2786,0.2805,2630400.0],["1985-10-01",0.2805,0.2824,0.2805,0.2824,115200.0],["1985-10-02",0.2824,0.2824,0.2805,0.2824,504000.0],["1985-10-03",0.2824,0.2824,0.2805,0.2805,278400.0],["1985-10-04",0.2824,0.2939,0.2824,0.292,2779200.0],["1985-10-07",0.2939,0.2977,0.2939,0.2977,643200.0],["1985-10-08",0.2939,0.2939,0.29,0.29,235200.0],["1985-10-09",0.29,0.29,0.2843,0.29,6619200.0],["1985-10-10",0.29,0.29,0.2862,0.2862,912000.0],["1985-10-11",0.2862,0.29,0.2862,0.29,1108800.0],["1985-10-14",0.29,0.2939,0.2862,0.2939,91200.0],["1985-10-15",0.2939,0.2939,0.29,0.29,283200.0],["1985-10-16",0.29,0.3091,0.29,0.3091,9355200.0],["1985-10-17",0.3091,0.3091,0.3053,0.3091,955200.0],["1985-10-18",0.3091,0.3091,0.3053,0.3072,1924800.0],["1985-10-21",0.3072,0.3091,0.3015,0.3015,393600.0],["1985-10-22",0.3015,0.3015,0.292,0.292,945600.0],["1985-10-23",0.292,0.2977,0.29,0.29,1118400.0],["1985-10-24",0.29,0.3015,0.29,0.3015,1660800.0],["1985-10-25",0.3015,0.3015,0.2939,0.2977,883200.0],["1985-10-28",0.2939,0.2939,0.2939,0.2939,14400.0],["1985-10-29",0.2939,0.3015,0.292,0.2977,4435200.0],["1985-10-30",0.2977,0.3015,0.2939,0.3015,422400.0],["1985-10-31",0.3015,0.3015,0.2977,0.2977,307200.0],["1985-11-01",0.2977,0.2977,0.2977,0.2977,4800.0],["1985-11-04",0.2977,0.3053,0.2977,0.3053,264000.0],["1985-11-05",0.2977,0.2977,0.2977,0.2977,4800.0],["1985-11-06",0.2977,0.2977,0.2977,0.2977,14400.0],["1985-11-07",0.2977,0.3091,0.2977,0.3053,830400.0],["1985-11-08",0.3053,0.3168,0.3053,0.3091,3451200.0],["1985-11-11",0.3091,0.3168,0.3091,0.3091,110400.0],["1985-11-12",0.3129,0.3206,0.3129,0.3129,201600.0],["1985-11-13",0.3129,0.3206,0.3129,0.3168,220800.0],["1985-11-14",0.3168,0.3244,0.3168,0.3206,1670400.0],["1985-11-15",0.3206,0.3244,0.3168,0.3244,307200.0],["1985-11-18",0.3244,0.3244,0.3168,0.3206,753600.0],["1985-11-19",0.3225,0.3358,0.3225,0.332,2376000.0],["1985-11-20",0.332,0.3473,0.332,0.3435,489600.0],["1985-11-21",0.3435,0.3549,0.3435,0.3549,3360000.0],["1985-11-22",0.3549,0.3587,0.3473,0.3473,739200.0],["1985-11-25",0.3473,0.3473,0.3435,0.3435,235200.0],["1985-11-26",0.3435,0.3473,0.3397,0.3473,379200.0],["1985-11-27",0.3473,0.3473,0.3397,0.3435,57600.0],["1985-11-29",0.3435,0.3473,0.3435,0.3435,129600.0],["1985-12-02",0.3435,0.3473,0.3358,0.3435,2774400.0],["1985-12-03",0.3435,0.3473,0.3397,0.3416,465600.0],["1985-12-04",0.3416,0.3435,0.3358,0.3358,2414400.0],["1985-12-05",0.3358,0.3473,0.3358,0.3473,403200.0],["1985-12-06",0.3473,0.3473,0.3435,0.3435,100800.0],["1985-12-09",0.3435,0.3435,0.3397,0.3397,115200.0],["1985-12-10",0.3397,0.3473,0.3397,0.3473,124800.0],["1985-12-11",0.3473,0.3473,0.3435,0.3454,436800.0],["1985-12-12",0.3454,0.3473,0.3435,0.3435,2740800.0],["1985-12-13",0.3435,0.3473,0.3435,0.3454,177600.0],["1985-12-16",0.3454,0.3473,0.3435,0.3473,216000.0],["1985-12-17",0.3435,0.3435,0.3435,0.3435,182400.0],["1985-12-18",0.3435,0.3511,0.3435,0.3473,230400.0],["1985-12-19",0.3473,0.3549,0.3473,0.3549,873600.0],["1985-12-20",0.3511,0.3511,0.3473,0.3473,1915200.0],["1985-12-23",0.3473,0.3511,0.3435,0.3435,331200.0],["1985-12-24",0.3435,0.3435,0.3435,0.3435,153600.0],["1985-12-26",0.3435,0.3511,0.3435,0.3511,614400.0],["1985-12-27",0.3511,0.3549,0.3473,0.3549,268800.0],["1985-12-30",0.3549,0.3568,0.3511,0.3549,446400.0],["1985-12-31",0.3549,0.3626,0.3511,0.3587,1588800.0],["1986-01-02",0.3587,0.3664,0.3587,0.3587,5400000.0],["1986-01-03",0.3587,0.3664,0.3587,0.3587,336000.0],["1986-01-06",0.3587,0.3702,0.3587,0.3664,590400.0],["1986-01-07",0.3664,0.3778,0.3645,0.3778,7252800.0],["1986-01-08",0.3778,0.3874,0.3778,0.3816,3883200.0],["1986-01-09",0.3816,0.3855,0.3816,0.3816,2097600.0],["1986-01-10",0.3816,0.3855,0.3816,0.3855,547200.0],["1986-01-13",0.3855,0.3855,0.3816,0.3855,1833600.0],["1986-01-14",0.3855,0.3893,0.3816,0.3855,3883200.0],["1986-01-15",0.3855,0.3893,0.3855,0.3893,571200.0],["1986-01-16",0.3893,0.3969,0.3816,0.3969,17899200.0],["1986-01-17",0.3969,0.3969,0.3816,0.3855,3081600.0],["1986-01-20",0.3855,0.3855,0.3778,0.3816,748800.0],["1986-01-21",0.3816,0.3816,0.3702,0.3702,686400.0],["1986-01-22",0.3702,0.374,0.3702,0.3702,235200.0],["1986-01-23",0.3702,0.3702,0.3664,0.3664,292800.0],["1986-01-24",0.3664,0.3702,0.3645,0.3645,110400.0],["1986-01-27",0.3645,0.3702,0.3626,0.3702,196800.0],["1986-01-28",0.3702,0.3702,0.3626,0.3702,72000.0],["1986-01-29",0.3702,0.3702,0.3626,0.3664,182400.0],["1986-01-30",0.3664,0.3702,0.3626,0.3664,2793600.0],["1986-01-31",0.3664,0.3702,0.3626,0.3626,115200.0],["1986-02-03",0.3626,0.3702,0.3626,0.3702,105600.0],["1986-02-04",0.3702,0.3702,0.3626,0.3664,360000.0],["1986-02-05",0.3664,0.3683,0.3664,0.3664,417600.0],["1986-02-06",0.3664,0.3702,0.3664,0.3664,384000.0],["1986-02-07",0.3664,0.3702,0.3664,0.3702,225600.0],["1986-02-10",0.3702,0.3702,0.3664,0.3702,859200.0],["1986-02-11",0.3683,0.3683,0.3664,0.3664,211200.0],["1986-02-12",0.3664,0.3702,0.3626,0.3702,67200.0],["1986-02-13",0.3702,0.3702,0.3626,0.3702,19200.0],["1986-02-14",0.3702,0.3702,0.3626,0.3702,556800.0],["1986-02-18",0.3702,0.3702,0.3664,0.3702,566400.0],["1986-02-19",0.3702,0.3702,0.3664,0.3702,206400.0],["1986-02-20",0.3702,0.3702,0.3664,0.3664,1075200.0],["1986-02-21",0.3664,0.3778,0.3664,0.3778,273600.0],["1986-02-24",0.3778,0.3778,0.3702,0.3778,417600.0],["1986-02-25",0.3778,0.3969,0.3702,0.3969,5169600.0],["1986-02-26",0.3969,0.4084,0.3931,0.4084,2078400.0],["1986-02-27",0.4084,0.4122,0.4045,0.4122,163200.0],["1986-02-28",0.4122,0.4236,0.4045,0.4179,4396800.0],["1986-03-03",0.4179,0.4198,0.4045,0.4122,921600.0],["1986-03-04",0.4084,0.4084,0.4007,0.4007,216000.0],["1986-03-05",0.4007,0.4045,0.3931,0.3931,134400.0],["1986-03-06",0.3931,0.4007,0.3893,0.3931,20476800.0],["1986-03-07",0.3931,0.4007,0.3931,0.3969,264000.0],["1986-03-10",0.395,0.395,0.3931,0.395,67200.0],["1986-03-11",0.395,0.3969,0.3893,0.3893,254400.0],["1986-03-12",0.3893,0.3969,0.3893,0.3931,2630400.0],["1986-03-13",0.3912,0.3912,0.3893,0.3893,868800.0],["1986-03-14",0.3893,0.3931,0.3893,0.3893,1132800.0],["1986-03-17",0.3816,0.3816,0.3778,0.3778,513600.0],["1986-03-18",0.3778,0.3816,0.374,0.374,345600.0],["1986-03-19",0.374,0.3778,0.3587,0.3587,5572800.0],["1986-03-20",0.3587,0.3587,0.3511,0.3587,921600.0],["1986-03-21",0.3587,0.3587,0.3511,0.3549,2952000.0],["1986-03-24",0.3549,0.3549,0.3473,0.3549,196800.0],["1986-03-25",0.3473,0.3473,0.3435,0.3435,316800.0],["1986-03-26",0.3435,0.3511,0.3435,0.3473,2702400.0],["1986-03-27",0.3511,0.3664,0.3511,0.3664,2409600.0],["1986-03-31",0.3664,0.3702,0.3664,0.3664,278400.0],["1986-04-01",0.3702,0.3855,0.3702,0.374,1012800.0],["1986-04-02",0.374,0.3855,0.374,0.3778,86400.0],["1986-04-03",0.3778,0.3855,0.3778,0.3855,129600.0],["1986-04-04",0.3855,0.3855,0.3778,0.3816,998400.0],["1986-04-07",0.3816,0.3816,0.374,0.3816,1142400.0],["1986-04-08",0.3816,0.3816,0.374,0.374,7401600.0],["1986-04-09",0.374,0.3816,0.374,0.3778,2227200.0],["1986-04-10",0.3778,0.3816,0.374,0.374,2001600.0],["1986-04-11",0.374,0.3816,0.374,0.374,1622400.0],["1986-04-14",0.374,0.3778,0.374,0.3778,115200.0],["1986-04-15",0.3778,0.3778,0.374,0.374,120000.0],["1986-04-16",0.374,0.3816,0.374,0.3816,691200.0],["1986-04-17",0.3816,0.3855,0.3778,0.3816,801600.0],["1986-04-18",0.3816,0.3893,0.3778,0.3893,2452800.0],["1986-04-21",0.3893,0.3893,0.3816,0.3893,81600.0],["1986-04-22",0.3855,0.3855,0.3816,0.3816,1089600.0],["1986-04-23",0.3816,0.3931,0.3816,0.3816,331200.0],["1986-04-24",0.3816,0.3931,0.3816,0.3816,182400.0],["1986-04-25",0.3855,0.3931,0.3855,0.3855,62400.0],["1986-04-28",0.3855,0.3931,0.3816,0.3893,168000.0],["1986-04-29",0.3893,0.4007,0.3855,0.3874,1790400.0],["1986-04-30",0.3874,0.3893,0.3664,0.374,705600.0],["1986-05-01",0.374,0.3778,0.3626,0.374,5601600.0],["1986-05-02",0.374,0.374,0.374,0.374,28800.0],["1986-05-05",0.374,0.3778,0.3702,0.3702,105600.0],["1986-05-06",0.3702,0.374,0.3664,0.3702,1233600.0],["1986-05-07",0.3702,0.3702,0.3587,0.3587,1267200.0],["1986-05-08",0.3587,0.3664,0.3587,0.3626,139200.0],["1986-05-09",0.3626,0.3702,0.3626,0.3626,3163200.0],["1986-05-12",0.3626,0.374,0.3626,0.374,379200.0],["1986-05-13",0.374,0.374,0.3664,0.3702,326400.0],["1986-05-14",0.3702,0.374,0.3702,0.374,355200.0],["1986-05-15",0.374,0.374,0.3664,0.3664,427200.0],["1986-05-16",0.3664,0.374,0.3664,0.374,129600.0],["1986-05-19",0.3626,0.3626,0.3626,0.3626,9600.0],["1986-05-20",0.3626,0.3702,0.3626,0.3702,52800.0],["1986-05-21",0.3702,0.374,0.3664,0.3664,1718400.0],["1986-05-22",0.3664,0.374,0.3626,0.3664,3316800.0],["1986-05-23",0.3664,0.3778,0.3664,0.3702,1752000.0],["1986-05-27",0.3702,0.3778,0.3702,0.3702,220800.0],["1986-05-28",0.3702,0.374,0.3511,0.3587,1041600.0],["1986-05-29",0.3511,0.3511,0.332,0.332,2640000.0],["1986-05-30",0.332,0.3358,0.3301,0.3339,1060800.0],["1986-06-02",0.3339,0.3358,0.332,0.3358,105600.0],["1986-06-03",0.3358,0.3435,0.332,0.3435,5414400.0],["1986-06-04",0.3435,0.3473,0.3358,0.3435,350400.0],["1986-06-05",0.3397,0.3397,0.3282,0.332,6600000.0],["1986-06-06",0.332,0.3358,0.3168,0.3168,3004800.0],["1986-06-09",0.3168,0.3168,0.3091,0.3091,345600.0],["1986-06-10",0.3091,0.3129,0.3015,0.3015,340800.0],["1986-06-11",0.3015,0.3015,0.3015,0.3015,153600.0],["1986-06-12",0.3015,0.3053,0.3015,0.3053,120000.0],["1986-06-13",0.3053,0.3053,0.3015,0.3053,235200.0],["1986-06-16",0.3015,0.3015,0.2748,0.2824,667200.0],["1986-06-17",0.2824,0.29,0.2748,0.29,1420800.0],["1986-06-18",0.2862,0.2862,0.2786,0.2862,696000.0],["1986-06-19",0.2862,0.2862,0.2786,0.2786,609600.0],["1986-06-20",0.2786,0.2824,0.2748,0.2748,489600.0],["1986-06-23",0.2748,0.2824,0.271,0.271,13152000.0],["1986-06-24",0.271,0.2786,0.271,0.271,312000.0],["1986-06-25",0.271,0.2786,0.2671,0.271,1344000.0],["1986-06-26",0.2748,0.2786,0.2748,0.2786,652800.0],["1986-06-27",0.2786,0.2786,0.2729,0.2748,1228800.0],["1986-06-30",0.2748,0.2786,0.271,0.271,115200.0],["1986-07-01",0.271,0.2786,0.271,0.271,422400.0],["1986-07-02",0.271,0.2748,0.2671,0.2748,1737600.0],["1986-07-03",0.2748,0.2786,0.2671,0.2748,1598400.0],["1986-07-07",0.2671,0.2671,0.2519,0.2633,542400.0],["1986-07-08",0.2633,0.2633,0.2519,0.2595,264000.0],["1986-07-09",0.2595,0.2595,0.2519,0.2519,177600.0],["1986-07-10",0.2519,0.2595,0.2366,0.2366,465600.0],["1986-07-11",0.2385,0.2481,0.2385,0.2481,1425600.0],["1986-07-14",0.2481,0.2557,0.2442,0.2557,33600.0],["1986-07-15",0.2519,0.2519,0.2442,0.2481,9120000.0],["1986-07-16",0.2481,0.2481,0.2442,0.2442,1780800.0],["1986-07-17",0.2442,0.2481,0.2404,0.2404,2337600.0],["1986-07-18",0.2404,0.2442,0.2404,0.2442,196800.0],["1986-07-21",0.2404,0.2404,0.2404,0.2404,9600.0],["1986-07-22",0.2404,0.2442,0.2404,0.2442,1555200.0],["1986-07-23",0.2442,0.2442,0.2404,0.2442,537600.0],["1986-07-24",0.2442,0.2442,0.2366,0.2442,398400.0],["1986-07-25",0.2442,0.2442,0.2366,0.2442,2025600.0],["1986-07-28",0.2442,0.2442,0.2366,0.2366,67200.0],["1986-07-29",0.2366,0.2404,0.2328,0.2366,969600.0],["1986-07-30",0.2404,0.2404,0.2404,0.2404,110400.0],["1986-07-31",0.2404,0.2442,0.2366,0.2366,321600.0],["1986-08-01",0.2366,0.2442,0.2366,0.2366,3595200.0],["1986-08-04",0.2366,0.2442,0.2328,0.2328,115200.0],["1986-08-05",0.2347,0.2404,0.2347,0.2366,566400.0],["1986-08-06",0.2366,0.2404,0.2328,0.2404,105600.0],["1986-08-07",0.2404,0.2404,0.2328,0.2404,235200.0],["1986-08-08",0.2404,0.2404,0.2366,0.2366,316800.0],["1986-08-11",0.2366,0.2404,0.2347,0.2404,643200.0],["1986-08-12",0.2404,0.25,0.2366,0.2442,1459200.0],["1986-08-13",0.2442,0.2519,0.2442,0.2481,1420800.0],["1986-08-14",0.2481,0.2481,0.2442,0.2442,748800.0],["1986-08-15",0.2442,0.2481,0.2442,0.2442,1224000.0],["1986-08-18",0.2442,0.2557,0.2442,0.2481,3744000.0],["1986-08-19",0.2481,0.2481,0.2404,0.2404,945600.0],["1986-08-20",0.2404,0.2786,0.2404,0.2786,12192000.0],["1986-08-21",0.2786,0.2862,0.2786,0.2786,2572800.0],["1986-08-22",0.2786,0.2862,0.2786,0.2862,1118400.0],["1986-08-25",0.2862,0.3091,0.2824,0.3053,921600.0],["1986-08-26",0.3053,0.3091,0.3015,0.3053,201600.0],["1986-08-27",0.3053,0.3091,0.2862,0.2939,1147200.0],["1986-08-28",0.2939,0.3015,0.29,0.2977,480000.0],["1986-08-29",0.2977,0.3034,0.292,0.2939,753600.0],["1986-09-02",0.2939,0.3015,0.2939,0.3015,268800.0],["1986-09-03",0.2939,0.2939,0.29,0.29,504000.0],["1986-09-04",0.2939,0.3015,0.2939,0.2977,945600.0],["1986-09-05",0.2977,0.2977,0.2939,0.2939,288000.0],["1986-09-08",0.2939,0.3015,0.2939,0.3015,72000.0],["1986-09-09",0.3015,0.3015,0.2939,0.2958,734400.0],["1986-09-10",0.2958,0.2977,0.29,0.29,120000.0],["1986-09-11",0.29,0.2977,0.2881,0.2977,849600.0],["1986-09-12",0.2939,0.2939,0.2862,0.292,2217600.0],["1986-09-15",0.29,0.29,0.271,0.2748,628800.0],["1986-09-16",0.271,0.271,0.2633,0.2633,158400.0],["1986-09-17",0.2633,0.2633,0.2481,0.2519,763200.0],["1986-09-18",0.2519,0.2519,0.2442,0.2519,772800.0],["1986-09-19",0.2519,0.2633,0.2519,0.2633,331200.0],["1986-09-22",0.2633,0.2633,0.2557,0.2595,1046400.0],["1986-09-23",0.2595,0.2595,0.2481,0.2557,2107200.0],["1986-09-24",0.2557,0.2557,0.2481,0.2557,1320000.0],["1986-09-25",0.2481,0.2481,0.2481,0.2481,28800.0],["1986-09-26",0.2481,0.2557,0.2481,0.2557,1828800.0],["1986-09-29",0.2557,0.2557,0.2481,0.2519,235200.0],["1986-09-30",0.2519,0.2519,0.2481,0.2519,576000.0],["1986-10-01",0.2519,0.2633,0.2519,0.2557,1737600.0],["1986-10-02",0.2557,0.2633,0.2557,0.2633,57600.0],["1986-10-03",0.2633,0.2671,0.2595,0.2671,201600.0],["1986-10-06",0.2671,0.2671,0.2595,0.2671,38400.0],["1986-10-07",0.2671,0.271,0.2633,0.2633,91200.0],["1986-10-08",0.2671,0.2786,0.2671,0.2786,52800.0],["1986-10-09",0.2786,0.2786,0.2786,0.2786,24000.0],["1986-10-10",0.2786,0.29,0.2786,0.2862,561600.0],["1986-10-13",0.2862,0.2862,0.2862,0.2862,81600.0],["1986-10-14",0.29,0.2939,0.29,0.2939,220800.0],["1986-10-15",0.2939,0.2977,0.29,0.2977,796800.0],["1986-10-16",0.2977,0.3053,0.2977,0.3053,158400.0],["1986-10-17",0.3053,0.3053,0.3015,0.3053,849600.0],["1986-10-20",0.3053,0.3053,0.3015,0.3053,878400.0],["1986-10-21",0.3053,0.3053,0.2996,0.3015,1204800.0],["1986-10-22",0.3015,0.3053,0.3015,0.3053,532800.0],["1986-10-23",0.3053,0.3053,0.2862,0.2939,2467200.0],["1986-10-24",0.2939,0.2939,0.2862,0.2939,336000.0],["1986-10-27",0.29,0.29,0.2824,0.29,2611200.0],["1986-10-28",0.29,0.29,0.2843,0.29,700800.0],["1986-10-29",0.29,0.29,0.2843,0.2843,57600.0],["1986-10-30",0.2843,0.29,0.2843,0.2843,110400.0],["1986-10-31",0.2862,0.2939,0.2862,0.29,38400.0],["1986-11-03",0.29,0.2939,0.29,0.29,172800.0],["1986-11-04",0.29,0.2939,0.29,0.29,86400.0],["1986-11-05",0.2939,0.2939,0.2939,0.2939,192000.0],["1986-11-06",0.2939,0.2939,0.2939,0.2939,62400.0],["1986-11-07",0.2939,0.2977,0.2939,0.2977,148800.0],["1986-11-10",0.2977,0.2977,0.2939,0.2977,892800.0],["1986-11-11",0.2977,0.2977,0.2939,0.2939,220800.0],["1986-11-12",0.2939,0.3015,0.2939,0.2996,513600.0],["1986-11-13",0.2939,0.2939,0.2939,0.2939,19200.0],["1986-11-14",0.2939,0.2977,0.2939,0.2958,62400.0],["1986-11-17",0.2939,0.2939,0.2939,0.2939,9600.0],["1986-11-18",0.2939,0.2977,0.2939,0.2939,211200.0],["1986-11-19",0.2939,0.2977,0.2939,0.2939,177600.0],["1986-11-20",0.2939,0.2939,0.2939,0.2939,33600.0],["1986-11-21",0.2939,0.2977,0.2939,0.2958,883200.0],["1986-11-24",0.2958,0.2977,0.2939,0.2939,1905600.0],["1986-11-25",0.2939,0.2977,0.29,0.29,417600.0],["1986-11-26",0.29,0.2939,0.29,0.29,696000.0],["1986-11-28",0.29,0.2939,0.29,0.29,417600.0],["1986-12-01",0.29,0.2939,0.29,0.29,268800.0],["1986-12-02",0.2939,0.2977,0.2939,0.2939,1536000.0],["1986-12-03",0.2939,0.2977,0.2939,0.2939,124800.0],["1986-12-04",0.2939,0.2958,0.29,0.2939,609600.0],["1986-12-05",0.2939,0.2977,0.29,0.29,297600.0],["1986-12-08",0.29,0.2939,0.2862,0.29,211200.0],["1986-12-09",0.29,0.2939,0.2862,0.29,1281600.0],["1986-12-10",0.29,0.29,0.2862,0.29,38400.0],["1986-12-11",0.29,0.2939,0.2862,0.2939,43200.0],["1986-12-12",0.2939,0.2939,0.2862,0.2862,62400.0],["1986-12-15",0.2862,0.29,0.2824,0.2824,796800.0],["1986-12-16",0.2824,0.2862,0.2748,0.2748,1497600.0],["1986-12-17",0.2748,0.2824,0.2748,0.2748,91200.0],["1986-12-18",0.2748,0.2748,0.2748,0.2748,278400.0],["1986-12-19",0.2786,0.2824,0.2786,0.2824,144000.0],["1986-12-22",0.2824,0.2824,0.2748,0.2824,796800.0],["1986-12-23",0.2824,0.2824,0.2748,0.2748,331200.0],["1986-12-24",0.2748,0.2824,0.2748,0.2748,24000.0],["1986-12-26",0.2748,0.2824,0.2748,0.2748,196800.0],["1986-12-29",0.2748,0.2824,0.2748,0.2824,100800.0],["1986-12-30",0.2824,0.2824,0.2786,0.2786,700800.0],["1986-12-31",0.2786,0.2824,0.271,0.2824,2476800.0],["1987-01-02",0.2824,0.2824,0.2824,0.2824,134400.0],["1987-01-05",0.2824,0.29,0.2824,0.29,115200.0],["1987-01-06",0.29,0.2977,0.29,0.2977,1147200.0],["1987-01-07",0.2977,0.3015,0.2939,0.3015,19200.0],["1987-01-08",0.3015,0.3091,0.2939,0.3091,3216000.0],["1987-01-09",0.3091,0.3091,0.3015,0.3015,844800.0],["1987-01-12",0.3015,0.3091,0.3015,0.3091,1780800.0],["1987-01-13",0.3091,0.3244,0.3053,0.3206,1315200.0],["1987-01-14",0.3206,0.3358,0.3206,0.3282,1512000.0],["1987-01-15",0.332,0.3473,0.332,0.3473,1329600.0],["1987-01-16",0.3473,0.3473,0.3397,0.3473,427200.0],["1987-01-19",0.3473,0.3473,0.3397,0.3473,5356800.0],["1987-01-20",0.3454,0.3454,0.3397,0.3397,4190400.0],["1987-01-21",0.3397,0.3435,0.332,0.3358,604800.0],["1987-01-22",0.3358,0.3397,0.332,0.3397,1075200.0],["1987-01-23",0.3397,0.3397,0.332,0.3358,782400.0],["1987-01-26",0.3358,0.3435,0.3358,0.3435,1281600.0],["1987-01-27",0.3435,0.353,0.3358,0.3511,806400.0],["1987-01-28",0.3511,0.3626,0.3473,0.3587,614400.0],["1987-01-29",0.3587,0.3702,0.3587,0.3664,614400.0],["1987-01-30",0.3664,0.374,0.3664,0.3702,5817600.0],["1987-02-02",0.3702,0.374,0.3702,0.3702,244800.0],["1987-02-03",0.3702,0.374,0.3702,0.374,4684800.0],["1987-02-04",0.374,0.3778,0.3702,0.3778,1483200.0],["1987-02-05",0.3778,0.3778,0.374,0.374,283200.0],["1987-02-06",0.374,0.3778,0.3549,0.374,22872000.0],["1987-02-09",0.374,0.3778,0.3549,0.3549,16924800.0],["1987-02-10",0.3549,0.3626,0.3549,0.3549,268800.0],["1987-02-11",0.3549,0.3626,0.3549,0.3549,484800.0],["1987-02-12",0.3587,0.3626,0.3587,0.3626,331200.0],["1987-02-13",0.3626,0.3664,0.3587,0.3645,393600.0],["1987-02-17",0.3645,0.3702,0.3587,0.3664,1531200.0],["1987-02-18",0.3664,0.374,0.3664,0.3702,494400.0],["1987-02-19",0.3702,0.374,0.3702,0.3702,2467200.0],["1987-02-20",0.3702,0.374,0.3702,0.374,619200.0],["1987-02-23",0.3702,0.3702,0.3664,0.3664,163200.0],["1987-02-24",0.3664,0.3664,0.3587,0.3664,216000.0],["1987-02-25",0.3664,0.3664,0.3626,0.3626,201600.0],["1987-02-26",0.3626,0.3626,0.3626,0.3626,259200.0],["1987-02-27",0.3626,0.3702,0.3626,0.3664,1166400.0],["1987-03-02",0.3702,0.374,0.3702,0.3702,1651200.0],["1987-03-03",0.3702,0.3778,0.3702,0.3778,518400.0],["1987-03-04",0.3778,0.3816,0.374,0.3778,7036800.0],["1987-03-05",0.3778,0.3816,0.3778,0.3778,124800.0],["1987-03-06",0.3778,0.3855,0.3778,0.3816,1363200.0],["1987-03-09",0.3816,0.3855,0.3778,0.3816,148800.0],["1987-03-10",0.3816,0.3855,0.3816,0.3855,1089600.0],["1987-03-11",0.3855,0.3931,0.3816,0.3931,1132800.0],["1987-03-12",0.3931,0.3969,0.3855,0.3969,1262400.0],["1987-03-13",0.3969,0.4007,0.3931,0.4007,508800.0],["1987-03-16",0.4007,0.4007,0.3855,0.3893,460800.0],["1987-03-17",0.3893,0.3893,0.3855,0.3893,494400.0],["1987-03-18",0.3893,0.3893,0.3855,0.3855,331200.0],["1987-03-19",0.3855,0.3931,0.3855,0.3893,86400.0],["1987-03-20",0.3893,0.3931,0.3893,0.3893,734400.0],["1987-03-23",0.3893,0.3931,0.3893,0.3931,676800.0],["1987-03-24",0.3893,0.3893,0.3855,0.3855,192000.0],["1987-03-25",0.3855,0.3969,0.3855,0.3893,2203200.0],["1987-03-26",0.3912,0.4007,0.3912,0.3969,1449600.0],["1987-03-27",0.3969,0.3969,0.3931,0.3931,48000.0],["1987-03-30",0.3931,0.3969,0.3931,0.3969,292800.0],["1987-03-31",0.3969,0.3969,0.3931,0.3969,489600.0],["1987-04-01",0.3969,0.3969,0.3931,0.3931,288000.0],["1987-04-02",0.3931,0.4122,0.3931,0.4122,5544000.0],["1987-04-03",0.4122,0.4427,0.4122,0.4351,11529600.0],["1987-04-06",0.4389,0.4656,0.4389,0.458,6259200.0],["1987-04-07",0.458,0.4618,0.4541,0.4599,5236800.0],["1987-04-08",0.4599,0.4618,0.4541,0.4541,1267200.0],["1987-04-09",0.4541,0.458,0.4465,0.4465,158400.0],["1987-04-10",0.4465,0.4465,0.4389,0.4427,576000.0],["1987-04-13",0.4351,0.4351,0.416,0.416,1036800.0],["1987-04-14",0.416,0.416,0.3664,0.3664,2337600.0],["1987-04-15",0.3664,0.4084,0.3664,0.4007,2496000.0],["1987-04-16",0.4007,0.4274,0.4007,0.4274,729600.0],["1987-04-20",0.4274,0.4389,0.4198,0.4389,1910400.0],["1987-04-21",0.4351,0.4351,0.4236,0.4312,619200.0],["1987-04-22",0.4312,0.4389,0.4312,0.4312,134400.0],["1987-04-23",0.4312,0.4351,0.4274,0.4274,432000.0],["1987-04-24",0.4274,0.4312,0.4198,0.4198,336000.0],["1987-04-27",0.4198,0.4236,0.416,0.4198,360000.0],["1987-04-28",0.4198,0.4236,0.4122,0.4236,254400.0],["1987-04-29",0.4236,0.4236,0.416,0.4198,1598400.0],["1987-04-30",0.4198,0.4274,0.416,0.4274,1776000.0],["1987-05-01",0.4312,0.4465,0.4312,0.4465,700800.0],["1987-05-04",0.4465,0.4465,0.4389,0.4427,1070400.0],["1987-05-05",0.4427,0.4541,0.4427,0.4503,2515200.0],["1987-05-06",0.4503,0.4656,0.4503,0.4618,5889600.0],["1987-05-07",0.4618,0.4656,0.458,0.458,230400.0],["1987-05-08",0.458,0.4656,0.458,0.4618,518400.0],["1987-05-11",0.4618,0.4694,0.458,0.4656,1430400.0],["1987-05-12",0.4656,0.4656,0.4618,0.4618,1166400.0],["1987-05-13",0.4618,0.4694,0.4618,0.4694,460800.0],["1987-05-14",0.4694,0.4885,0.4656,0.4885,676800.0],["1987-05-15",0.4885,0.5038,0.4847,0.4961,796800.0],["1987-05-18",0.4923,0.4923,0.4618,0.4732,1560000.0],["1987-05-19",0.4732,0.477,0.4637,0.4694,192000.0],["1987-05-20",0.4694,0.4694,0.4465,0.458,1291200.0],["1987-05-21",0.458,0.4847,0.4541,0.4847,825600.0],["1987-05-22",0.4847,0.4961,0.4809,0.4923,1108800.0],["1987-05-26",0.4923,0.5038,0.4923,0.5038,609600.0],["1987-05-27",0.5038,0.5076,0.4961,0.5076,153600.0],["1987-05-28",0.5076,0.5114,0.4961,0.5038,1243200.0],["1987-05-29",0.5076,0.5305,0.5076,0.5152,1752000.0],["1987-06-01",0.5152,0.5228,0.5076,0.5076,398400.0],["1987-06-02",0.5076,0.5152,0.5038,0.5038,460800.0],["1987-06-03",0.5038,0.5076,0.4923,0.4923,950400.0],["1987-06-04",0.4923,0.4961,0.4847,0.4847,484800.0],["1987-06-05",0.4885,0.4923,0.4885,0.4885,384000.0],["1987-06-08",0.4885,0.4923,0.4847,0.4885,417600.0],["1987-06-09",0.4885,0.4923,0.4847,0.4847,753600.0],["1987-06-10",0.4847,0.4961,0.4847,0.4847,537600.0],["1987-06-11",0.4847,0.4923,0.4847,0.4847,72000.0],["1987-06-12",0.4847,0.4923,0.4847,0.4847,72000.0],["1987-06-15",0.4847,0.4923,0.4847,0.4923,86400.0],["1987-06-16",0.4923,0.4923,0.4847,0.4923,91200.0],["1987-06-17",0.4923,0.4923,0.4847,0.4847,475200.0],["1987-06-18",0.4847,0.4923,0.4847,0.4923,480000.0],["1987-06-19",0.4923,0.5076,0.4923,0.5076,1056000.0],["1987-06-22",0.5076,0.519,0.5038,0.5152,201600.0],["1987-06-23",0.5267,0.5267,0.5038,0.5038,187200.0],["1987-06-24",0.5038,0.5114,0.5038,0.5038,1053600.0],["1987-06-25",0.5038,0.5114,0.5038,0.5114,184800.0],["1987-06-26",0.5114,0.519,0.5038,0.5114,1740000.0],["1987-06-29",0.5114,0.519,0.5114,0.519,576000.0],["1987-06-30",0.519,0.519,0.5114,0.5114,758400.0],["1987-07-01",0.5114,0.519,0.5114,0.519,184800.0],["1987-07-02",0.519,0.519,0.5114,0.519,657600.0],["1987-07-06",0.519,0.5343,0.519,0.5228,3492000.0],["1987-07-07",0.5228,0.5419,0.519,0.5343,904800.0],["1987-07-08",0.5343,0.5343,0.5267,0.5343,1792800.0],["1987-07-09",0.5343,0.5343,0.519,0.5267,1396800.0],["1987-07-10",0.5267,0.5267,0.519,0.519,482400.0],["1987-07-13",0.519,0.5267,0.5114,0.519,1776000.0],["1987-07-14",0.519,0.519,0.5114,0.5114,1682400.0],["1987-07-15",0.5114,0.519,0.5114,0.519,79200.0],["1987-07-16",0.519,0.519,0.5076,0.519,153600.0],["1987-07-17",0.519,0.519,0.5038,0.5038,715200.0],["1987-07-20",0.5038,0.519,0.5038,0.519,1041600.0],["1987-07-21",0.519,0.519,0.5038,0.5038,86400.0],["1987-07-22",0.5038,0.519,0.5038,0.5114,1116000.0],["1987-07-23",0.5114,0.5114,0.5038,0.5076,504000.0],["1987-07-24",0.5076,0.519,0.5038,0.519,518400.0],["1987-07-27",0.519,0.519,0.5038,0.5114,268800.0],["1987-07-28",0.5114,0.5114,0.5038,0.5076,228000.0],["1987-07-29",0.5038,0.5038,0.4809,0.4809,386400.0],["1987-07-30",0.4809,0.4885,0.4503,0.458,496800.0],["1987-07-31",0.458,0.4961,0.4503,0.4961,1838400.0],["1987-08-03",0.4885,0.4885,0.4809,0.4809,784800.0],["1987-08-04",0.4809,0.4885,0.477,0.4809,5294400.0],["1987-08-05",0.4809,0.4885,0.477,0.4809,434400.0],["1987-08-06",0.4809,0.4885,0.4809,0.4847,316800.0],["1987-08-07",0.4847,0.4961,0.4809,0.4961,2856000.0],["1987-08-10",0.4961,0.5267,0.4961,0.519,880800.0],["1987-08-11",0.519,0.5267,0.519,0.5267,988800.0],["1987-08-12",0.5267,0.5267,0.519,0.519,259200.0],["1987-08-13",0.519,0.5419,0.519,0.5419,854400.0],["1987-08-14",0.5419,0.5419,0.5343,0.5343,1682400.0],["1987-08-17",0.5343,0.5419,0.5343,0.5343,218400.0],["1987-08-18",0.5343,0.5419,0.519,0.5267,307200.0],["1987-08-19",0.519,0.519,0.4885,0.5038,1288800.0],["1987-08-20",0.5038,0.5114,0.5038,0.5038,1368000.0],["1987-08-21",0.5038,0.519,0.5038,0.5114,1068000.0],["1987-08-24",0.5114,0.519,0.5038,0.519,2743200.0],["1987-08-25",0.519,0.519,0.5038,0.519,3933600.0],["1987-08-26",0.519,0.5267,0.5114,0.5114,2083200.0],["1987-08-27",0.5114,0.5343,0.5114,0.5343,232800.0],["1987-08-28",0.5343,0.5343,0.519,0.5267,314400.0],["1987-08-31",0.5267,0.5267,0.5114,0.519,4848000.0],["1987-09-01",0.519,0.519,0.4961,0.4961,1543200.0],["1987-09-02",0.4961,0.5038,0.4732,0.4885,612000.0],["1987-09-03",0.4885,0.4885,0.4732,0.4809,861600.0],["1987-09-04",0.4809,0.5038,0.4809,0.5038,148800.0],["1987-09-08",0.5038,0.5038,0.4961,0.4961,26400.0],["1987-09-09",0.4961,0.5038,0.4885,0.4885,283200.0],["1987-09-10",0.4885,0.5038,0.4885,0.4885,717600.0],["1987-09-11",0.4885,0.5038,0.4885,0.5038,1161600.0],["1987-09-14",0.5038,0.519,0.5038,0.519,139200.0],["1987-09-15",0.519,0.519,0.5038,0.5038,33600.0],["1987-09-16",0.5038,0.5114,0.4961,0.5038,350400.0],["1987-09-17",0.5038,0.5038,0.4961,0.5038,115200.0],["1987-09-18",0.5038,0.5114,0.4961,0.4999,112800.0],["1987-09-21",0.4999,0.5114,0.4961,0.4961,240000.0],["1987-09-22",0.4961,0.5038,0.4809,0.4961,297600.0],["1987-09-23",0.4961,0.4961,0.4885,0.4885,667200.0],["1987-09-24",0.4885,0.4961,0.4885,0.4961,28800.0],["1987-09-25",0.4961,0.4961,0.4809,0.4961,273600.0],["1987-09-28",0.4961,0.4961,0.4809,0.4809,28800.0],["1987-09-29",0.4809,0.4961,0.4809,0.4809,194400.0],["1987-09-30",0.4809,0.4961,0.4809,0.4961,194400.0],["1987-10-01",0.4961,0.4961,0.4809,0.4809,1161600.0],["1987-10-02",0.4809,0.4961,0.4809,0.4809,1344000.0],["1987-10-05",0.4809,0.5267,0.4809,0.5114,1759200.0],["1987-10-06",0.519,0.5419,0.519,0.5343,1257600.0],["1987-10-07",0.5267,0.5267,0.519,0.5267,636000.0],["1987-10-08",0.5267,0.5267,0.519,0.519,460800.0],["1987-10-09",0.519,0.5228,0.5114,0.5114,451200.0],["1987-10-12",0.5114,0.519,0.5114,0.5114,266400.0],["1987-10-13",0.5114,0.519,0.5114,0.519,122400.0],["1987-10-14",0.519,0.519,0.4732,0.4885,484800.0],["1987-10-15",0.4885,0.4885,0.4732,0.4732,417600.0],["1987-10-16",0.4732,0.4885,0.458,0.458,1675200.0],["1987-10-19",0.458,0.4656,0.4122,0.4122,2181600.0],["1987-10-20",0.4122,0.4274,0.4045,0.4198,1677600.0],["1987-10-21",0.4198,0.4427,0.4122,0.4274,888000.0],["1987-10-22",0.4274,0.4351,0.4198,0.4274,4694400.0],["1987-10-23",0.4274,0.4274,0.4122,0.4122,2107200.0],["1987-10-26",0.3969,0.3969,0.3129,0.3282,3326400.0],["1987-10-27",0.3282,0.3358,0.3282,0.3282,1466400.0],["1987-10-28",0.3282,0.3664,0.3206,0.3587,1108800.0],["1987-10-29",0.3587,0.3969,0.3587,0.3969,2126400.0],["1987-10-30",0.3969,0.4351,0.3969,0.4351,532800.0],["1987-11-02",0.4351,0.4427,0.4198,0.4198,667200.0],["1987-11-03",0.4198,0.4351,0.4045,0.4122,439200.0],["1987-11-04",0.4122,0.4274,0.4045,0.4122,3360000.0],["1987-11-05",0.4122,0.4274,0.4122,0.4198,1248000.0],["1987-11-06",0.4198,0.4274,0.4198,0.4274,314400.0],["1987-11-09",0.4274,0.4351,0.4122,0.4122,240000.0],["1987-11-10",0.4122,0.4122,0.4045,0.4045,72000.0],["1987-11-11",0.4045,0.4198,0.4045,0.4122,364800.0],["1987-11-12",0.4122,0.4503,0.4122,0.4351,1404000.0],["1987-11-13",0.4351,0.4427,0.4122,0.4274,422400.0],["1987-11-16",0.4274,0.4427,0.4274,0.4274,513600.0],["1987-11-17",0.4274,0.4274,0.4045,0.4045,249600.0],["1987-11-18",0.4122,0.4274,0.4122,0.4274,261600.0],["1987-11-19",0.4274,0.4351,0.4198,0.4274,280800.0],["1987-11-20",0.4274,0.4274,0.4198,0.4198,235200.0],["1987-11-23",0.4198,0.4198,0.4122,0.4122,288000.0],["1987-11-24",0.4122,0.4198,0.4045,0.4122,386400.0],["1987-11-25",0.4045,0.4045,0.4045,0.4045,7200.0],["1987-11-27",0.4045,0.4198,0.4045,0.4198,36000.0],["1987-11-30",0.3969,0.3969,0.374,0.3816,604800.0],["1987-12-01",0.3816,0.4084,0.374,0.4084,1958400.0],["1987-12-02",0.4084,0.4198,0.3969,0.4198,129600.0],["1987-12-03",0.4198,0.4236,0.3969,0.4045,127200.0],["1987-12-04",0.4045,0.4122,0.3893,0.3893,285600.0],["1987-12-07",0.3893,0.4122,0.3893,0.4122,1195200.0],["1987-12-08",0.4122,0.4503,0.4045,0.4427,1034400.0],["1987-12-09",0.4427,0.458,0.4351,0.4503,1147200.0],["1987-12-10",0.4351,0.4351,0.4198,0.4198,103200.0],["1987-12-11",0.4198,0.4351,0.4198,0.4198,194400.0],["1987-12-14",0.4198,0.4351,0.4198,0.4274,374400.0],["1987-12-15",0.4274,0.4503,0.4274,0.4427,288000.0],["1987-12-16",0.4427,0.458,0.4351,0.458,806400.0],["1987-12-17",0.458,0.458,0.4427,0.4427,364800.0],["1987-12-18",0.4427,0.4732,0.4351,0.458,1084800.0],["1987-12-21",0.4656,0.4885,0.4656,0.4809,283200.0],["1987-12-22",0.4809,0.4961,0.4809,0.4961,1003200.0],["1987-12-23",0.4961,0.4961,0.4732,0.4809,393600.0],["1987-12-24",0.4885,0.4961,0.4885,0.4885,319200.0],["1987-12-28",0.4885,0.4961,0.4732,0.4961,410400.0],["1987-12-29",0.4961,0.4961,0.4809,0.4885,825600.0],["1987-12-30",0.4885,0.5114,0.4885,0.5038,1284000.0],["1987-12-31",0.5038,0.5267,0.4961,0.519,290400.0],["1988-01-04",0.519,0.5343,0.519,0.5343,91200.0],["1988-01-05",0.5343,0.5343,0.5038,0.5038,3264000.0],["1988-01-06",0.5038,0.5114,0.4809,0.4809,1111200.0],["1988-01-07",0.4809,0.4809,0.458,0.4809,312000.0],["1988-01-08",0.4656,0.4656,0.4427,0.4427,460800.0],["1988-01-11",0.4427,0.4503,0.4198,0.4503,681600.0],["1988-01-12",0.4503,0.477,0.4503,0.4694,393600.0],["1988-01-13",0.4732,0.4732,0.4732,0.4732,12000.0],["1988-01-14",0.4732,0.4732,0.458,0.458,33600.0],["1988-01-15",0.458,0.458,0.458,0.458,151200.0],["1988-01-18",0.458,0.4656,0.458,0.458,770400.0],["1988-01-19",0.458,0.4809,0.458,0.4809,854400.0],["1988-01-20",0.4809,0.4885,0.458,0.4732,724800.0],["1988-01-21",0.4732,0.4732,0.4503,0.4503,468000.0],["1988-01-22",0.4541,0.4656,0.4541,0.458,40800.0],["1988-01-25",0.4656,0.4732,0.4656,0.4656,79200.0],["1988-01-26",0.4656,0.4732,0.458,0.458,144000.0],["1988-01-27",0.458,0.4656,0.4503,0.4656,228000.0],["1988-01-28",0.4656,0.4732,0.458,0.4732,187200.0],["1988-01-29",0.4732,0.4732,0.458,0.4732,146400.0],["1988-02-01",0.4732,0.4732,0.458,0.4732,1034400.0],["1988-02-02",0.4732,0.4732,0.458,0.4656,2191200.0],["1988-02-03",0.458,0.458,0.458,0.458,62400.0],["1988-02-04",0.458,0.4656,0.4503,0.4503,799200.0],["1988-02-05",0.4503,0.458,0.4503,0.4503,955200.0],["1988-02-08",0.4503,0.458,0.4427,0.4427,1286400.0],["1988-02-09",0.4427,0.4427,0.4351,0.4427,124800.0],["1988-02-10",0.4427,0.4503,0.4351,0.4351,789600.0],["1988-02-11",0.4351,0.4503,0.4351,0.4503,1372800.0],["1988-02-12",0.4503,0.4503,0.4427,0.4503,1104000.0],["1988-02-16",0.4465,0.4465,0.4427,0.4427,67200.0],["1988-02-17",0.4427,0.4465,0.4427,0.4427,21600.0],["1988-02-18",0.4427,0.458,0.4427,0.4503,278400.0],["1988-02-19",0.4503,0.458,0.4503,0.458,1473600.0],["1988-02-22",0.458,0.458,0.4503,0.458,230400.0],["1988-02-23",0.458,0.4656,0.4503,0.4656,710400.0],["1988-02-24",0.4656,0.4656,0.458,0.458,16800.0],["1988-02-25",0.458,0.4656,0.458,0.458,2025600.0],["1988-02-26",0.458,0.4809,0.458,0.4809,1029600.0],["1988-02-29",0.4809,0.4885,0.4732,0.4732,158400.0],["1988-03-01",0.4809,0.5343,0.4809,0.5114,2277600.0],["1988-03-02",0.5114,0.5114,0.4961,0.5038,1236000.0],["1988-03-03",0.5038,0.5038,0.4885,0.4961,475200.0],["1988-03-04",0.4961,0.5038,0.4961,0.4999,362400.0],["1988-03-07",0.5038,0.5114,0.5038,0.5038,914400.0],["1988-03-08",0.5038,0.5038,0.4885,0.4885,285600.0],["1988-03-09",0.4885,0.5038,0.4885,0.4999,1144800.0],["1988-03-10",0.4999,0.5038,0.4961,0.5038,218400.0],["1988-03-11",0.5038,0.5038,0.4885,0.5038,79200.0],["1988-03-14",0.4961,0.4961,0.4809,0.4809,554400.0],["1988-03-15",0.4809,0.5038,0.4809,0.4999,806400.0],["1988-03-16",0.4999,0.5267,0.4961,0.5152,3038400.0],["1988-03-17",0.519,0.5419,0.519,0.5419,2452800.0],["1988-03-18",0.5419,0.5419,0.5267,0.5305,4435200.0],["1988-03-21",0.5305,0.5343,0.519,0.519,432000.0],["1988-03-22",0.519,0.5343,0.519,0.519,3074400.0],["1988-03-23",0.519,0.5343,0.5114,0.5267,367200.0],["1988-03-24",0.5267,0.5267,0.4961,0.4961,256800.0],["1988-03-25",0.4961,0.5114,0.4961,0.4961,268800.0],["1988-03-28",0.4961,0.5038,0.4961,0.5038,57600.0],["1988-03-29",0.5038,0.5114,0.5038,0.5114,230400.0],["1988-03-30",0.5114,0.519,0.5038,0.5038,127200.0],["1988-03-31",0.5038,0.5114,0.4885,0.5038,768000.0],["1988-04-04",0.5038,0.5038,0.4961,0.4961,412800.0],["1988-04-05",0.4961,0.5152,0.4961,0.5114,547200.0],["1988-04-06",0.5114,0.519,0.5114,0.519,153600.0],["1988-04-07",0.519,0.5267,0.5114,0.5267,2419200.0],["1988-04-08",0.5267,0.5267,0.519,0.519,955200.0],["1988-04-11",0.519,0.5267,0.519,0.5267,247200.0],["1988-04-12",0.5267,0.5305,0.519,0.5267,2054400.0],["1988-04-13",0.5267,0.5419,0.5267,0.5343,1428000.0],["1988-04-14",0.5267,0.5267,0.5114,0.519,768000.0],["1988-04-15",0.519,0.5267,0.5114,0.519,98400.0],["1988-04-18",0.519,0.5496,0.519,0.5496,1029600.0],["1988-04-19",0.5496,0.5725,0.5419,0.5572,1406400.0],["1988-04-20",0.5572,0.5648,0.5496,0.5572,1207200.0],["1988-04-21",0.5496,0.5496,0.5419,0.5419,1190400.0],["1988-04-22",0.5419,0.5496,0.5419,0.5419,158400.0],["1988-04-25",0.5457,0.5572,0.5457,0.5534,1149600.0],["1988-04-26",0.5534,0.561,0.5496,0.561,921600.0],["1988-04-27",0.561,0.5648,0.5457,0.5496,1296000.0],["1988-04-28",0.5496,0.5496,0.5343,0.5419,220800.0],["1988-04-29",0.5419,0.5419,0.519,0.5343,1015200.0],["1988-05-02",0.5305,0.5305,0.5267,0.5267,139200.0],["1988-05-03",0.5267,0.5343,0.5267,0.5267,1024800.0],["1988-05-04",0.5267,0.5267,0.5267,0.5267,249600.0],["1988-05-05",0.5267,0.5419,0.5267,0.5419,96000.0],["1988-05-06",0.5267,0.5267,0.5267,0.5267,163200.0],["1988-05-09",0.5267,0.5343,0.5267,0.5267,460800.0],["1988-05-10",0.5267,0.5419,0.5267,0.5267,216000.0],["1988-05-11",0.5267,0.5419,0.5267,0.5267,48000.0],["1988-05-12",0.5267,0.5419,0.5267,0.5267,151200.0],["1988-05-13",0.5267,0.5419,0.5267,0.5343,208800.0],["1988-05-16",0.5343,0.5381,0.5343,0.5343,612000.0],["1988-05-17",0.5343,0.5457,0.5343,0.5419,880800.0],["1988-05-18",0.5419,0.5419,0.5343,0.5343,1720800.0],["1988-05-19",0.5305,0.5305,0.5114,0.5114,2107200.0],["1988-05-20",0.5114,0.519,0.5114,0.5114,1368000.0],["1988-05-23",0.519,0.5343,0.519,0.519,1605600.0],["1988-05-24",0.519,0.5228,0.519,0.5228,489600.0],["1988-05-25",0.5228,0.5267,0.519,0.519,1440000.0],["1988-05-26",0.519,0.5343,0.519,0.5343,967200.0],["1988-05-27",0.5343,0.5343,0.519,0.5305,1545600.0],["1988-05-31",0.5305,0.5343,0.519,0.519,484800.0],["1988-06-01",0.519,0.5419,0.519,0.5381,523200.0],["1988-06-02",0.5381,0.5419,0.5343,0.5419,208800.0],["1988-06-03",0.5381,0.5381,0.5343,0.5381,84000.0],["1988-06-06",0.5381,0.5419,0.5343,0.5419,996000.0],["1988-06-07",0.5419,0.5572,0.5343,0.5496,669600.0],["1988-06-08",0.5496,0.5725,0.5496,0.5648,1236000.0],["1988-06-09",0.5648,0.5801,0.5648,0.5801,732000.0],["1988-06-10",0.5801,0.5801,0.5648,0.5648,1140000.0],["1988-06-13",0.5648,0.5725,0.5648,0.5725,902400.0],["1988-06-14",0.5725,0.5801,0.5648,0.5648,2236800.0],["1988-06-15",0.5648,0.5801,0.5648,0.5763,2200800.0],["1988-06-16",0.5763,0.5877,0.5648,0.5877,1216800.0],["1988-06-17",0.5877,0.603,0.5801,0.603,5289600.0],["1988-06-20",0.6045,0.6045,0.5892,0.5969,768000.0],["1988-06-21",0.5969,0.6236,0.5892,0.6045,3393600.0],["1988-06-22",0.6045,0.6198,0.6045,0.6122,1545600.0],["1988-06-23",0.6122,0.6198,0.6045,0.6198,256800.0],["1988-06-24",0.6198,0.6198,0.6045,0.6198,403200.0],["1988-06-27",0.6198,0.6275,0.6045,0.6122,374400.0],["1988-06-28",0.6122,0.6504,0.6122,0.6504,458400.0],["1988-06-29",0.6504,0.6581,0.6428,0.6504,4891200.0],["1988-06-30",0.6504,0.6504,0.6428,0.6428,5054400.0],["1988-07-01",0.6428,0.6504,0.6428,0.6428,422400.0],["1988-07-05",0.6428,0.6504,0.6428,0.6428,840000.0],["1988-07-06",0.6428,0.6428,0.6275,0.6275,348000.0],["1988-07-07",0.6275,0.6351,0.6045,0.6122,981600.0],["1988-07-08",0.6122,0.6122,0.6045,0.6045,1545600.0],["1988-07-11",0.6045,0.6045,0.5892,0.5892,1857600.0],["1988-07-12",0.5892,0.6045,0.5739,0.5739,984000.0],["1988-07-13",0.5739,0.5816,0.5663,0.5663,110400.0],["1988-07-14",0.5663,0.5739,0.5624,0.5739,772800.0],["1988-07-15",0.5663,0.5663,0.5663,0.5663,374400.0],["1988-07-18",0.5663,0.5816,0.5663,0.5816,117600.0],["1988-07-19",0.5816,0.5816,0.5663,0.5816,93600.0],["1988-07-20",0.5663,0.5663,0.5663,0.5663,14400.0],["1988-07-21",0.5663,0.5816,0.5663,0.5816,268800.0],["1988-07-22",0.5663,0.5663,0.5586,0.5663,297600.0],["1988-07-25",0.5663,0.5663,0.551,0.551,504000.0],["1988-07-26",0.551,0.5663,0.551,0.5586,1094400.0],["1988-07-27",0.5586,0.5586,0.5548,0.5586,513600.0],["1988-07-28",0.5586,0.5586,0.551,0.551,297600.0],["1988-07-29",0.551,0.5816,0.551,0.5739,283200.0],["1988-08-01",0.5739,0.5777,0.5739,0.5777,168000.0],["1988-08-02",0.5777,0.5892,0.5739,0.5892,326400.0],["1988-08-03",0.5892,0.5892,0.5739,0.5816,1766400.0],["1988-08-04",0.5816,0.5892,0.5739,0.5739,1711200.0],["1988-08-05",0.5739,0.5816,0.5739,0.5739,772800.0],["1988-08-08",0.5739,0.5816,0.5739,0.5739,206400.0],["1988-08-09",0.5739,0.5816,0.5739,0.5816,1497600.0],["1988-08-10",0.5739,0.5739,0.5739,0.5739,669600.0],["1988-08-11",0.5739,0.5816,0.5663,0.5739,1941600.0],["1988-08-12",0.5739,0.5892,0.5739,0.5816,1468800.0],["1988-08-15",0.5816,0.5892,0.5739,0.5739,559200.0],["1988-08-16",0.5739,0.5854,0.5586,0.5854,1056000.0],["1988-08-17",0.5854,0.6045,0.5663,0.6045,808800.0],["1988-08-18",0.6045,0.6045,0.5892,0.6045,64800.0],["1988-08-19",0.6045,0.6045,0.5969,0.5969,355200.0],["1988-08-22",0.5969,0.6045,0.5969,0.5969,492000.0],["1988-08-23",0.5969,0.6045,0.593,0.5969,1272000.0],["1988-08-24",0.5969,0.6045,0.5969,0.5969,180000.0],["1988-08-25",0.5892,0.5892,0.5816,0.5892,585600.0],["1988-08-26",0.5816,0.5816,0.5816,0.5816,96000.0],["1988-08-29",0.5816,0.5892,0.5816,0.5892,794400.0],["1988-08-30",0.5892,0.5892,0.5816,0.5816,784800.0],["1988-08-31",0.5816,0.5892,0.5816,0.5816,928800.0],["1988-09-01",0.5816,0.5816,0.5663,0.5816,1120800.0],["1988-09-02",0.5816,0.5816,0.5663,0.5816,156000.0],["1988-09-06",0.5816,0.5892,0.5739,0.5892,1425600.0],["1988-09-07",0.5854,0.5854,0.5663,0.5739,1240800.0],["1988-09-08",0.5739,0.5816,0.5663,0.5816,446400.0],["1988-09-09",0.5816,0.5816,0.5663,0.5663,1569600.0],["1988-09-12",0.5663,0.5854,0.5663,0.5663,969600.0],["1988-09-13",0.5663,0.5816,0.5663,0.5816,297600.0],["1988-09-14",0.5816,0.5816,0.5739,0.5816,472800.0],["1988-09-15",0.5816,0.5892,0.5739,0.5816,513600.0],["1988-09-16",0.5816,0.5969,0.5816,0.5816,614400.0],["1988-09-19",0.5816,0.5892,0.5816,0.5892,5700000.0],["1988-09-20",0.5892,0.5892,0.5816,0.5854,2532000.0],["1988-09-21",0.5854,0.5892,0.5816,0.5816,1003200.0],["1988-09-22",0.5816,0.5969,0.5816,0.5816,871200.0],["1988-09-23",0.5816,0.5892,0.5816,0.5816,105600.0],["1988-09-26",0.5816,0.5892,0.5816,0.5892,1096800.0],["1988-09-27",0.5816,0.5816,0.5739,0.5739,55200.0],["1988-09-28",0.5739,0.5892,0.5739,0.5739,103200.0],["1988-09-29",0.5739,0.5816,0.5739,0.5739,787200.0],["1988-09-30",0.5739,0.5816,0.5739,0.5739,607200.0],["1988-10-03",0.5739,0.5816,0.5739,0.5739,1516800.0],["1988-10-04",0.5739,0.5816,0.5586,0.5586,516000.0],["1988-10-05",0.5586,0.5739,0.5586,0.5586,36000.0],["1988-10-06",0.5739,0.5739,0.5739,0.5739,266400.0],["1988-10-07",0.5739,0.5739,0.5663,0.5739,710400.0],["1988-10-10",0.5739,0.5816,0.5701,0.5816,292800.0],["1988-10-11",0.5816,0.5892,0.5739,0.5892,357600.0],["1988-10-12",0.5892,0.5892,0.5739,0.5739,300000.0],["1988-10-13",0.5816,0.5892,0.5816,0.5816,1185600.0],["1988-10-14",0.5739,0.5739,0.5433,0.551,1636800.0],["1988-10-17",0.551,0.551,0.4744,0.4974,3002400.0],["1988-10-18",0.4974,0.505,0.4897,0.4974,2553600.0],["1988-10-19",0.4974,0.5127,0.4974,0.5012,2606400.0],["1988-10-20",0.5012,0.5127,0.4974,0.5127,1077600.0],["1988-10-21",0.5127,0.5203,0.505,0.5165,1701600.0],["1988-10-24",0.5165,0.528,0.5127,0.5203,5565600.0],["1988-10-25",0.5203,0.5356,0.5203,0.5242,278400.0],["1988-10-26",0.528,0.528,0.528,0.528,60000.0],["1988-10-27",0.528,0.528,0.5203,0.528,326400.0],["1988-10-28",0.528,0.528,0.5203,0.5203,417600.0],["1988-10-31",0.5203,0.5318,0.5203,0.528,1176000.0],["1988-11-01",0.528,0.528,0.5203,0.528,1728000.0],["1988-11-02",0.528,0.5356,0.5203,0.5356,2632800.0],["1988-11-03",0.5356,0.551,0.528,0.5433,4142400.0],["1988-11-04",0.5433,0.551,0.5433,0.5433,3741600.0],["1988-11-07",0.5433,0.5433,0.5356,0.5433,669600.0],["1988-11-08",0.5433,0.551,0.5395,0.5433,1749600.0],["1988-11-09",0.5433,0.5471,0.5433,0.5433,357600.0],["1988-11-10",0.5433,0.551,0.5433,0.5433,357600.0],["1988-11-11",0.5433,0.551,0.528,0.528,652800.0],["1988-11-14",0.528,0.5356,0.5203,0.528,1320000.0],["1988-11-15",0.528,0.5433,0.5203,0.5433,1046400.0],["1988-11-16",0.5433,0.5433,0.5242,0.5242,415200.0],["1988-11-17",0.528,0.5395,0.528,0.5356,698400.0],["1988-11-18",0.5356,0.5433,0.528,0.5433,304800.0],["1988-11-21",0.5433,0.5433,0.528,0.5356,506400.0],["1988-11-22",0.5356,0.5356,0.528,0.5318,890400.0],["1988-11-23",0.5318,0.5356,0.528,0.5356,249600.0],["1988-11-25",0.528,0.528,0.5242,0.528,739200.0],["1988-11-28",0.528,0.5318,0.5242,0.528,892800.0],["1988-11-29",0.528,0.5318,0.5242,0.5318,799200.0],["1988-11-30",0.5318,0.5356,0.5242,0.528,3170400.0],["1988-12-01",0.528,0.5356,0.5203,0.528,4324800.0],["1988-12-02",0.528,0.5356,0.528,0.528,748800.0],["1988-12-05",0.528,0.5356,0.528,0.5356,900000.0],["1988-12-06",0.5318,0.5318,0.528,0.528,1488000.0],["1988-12-07",0.528,0.528,0.528,0.528,127200.0],["1988-12-08",0.528,0.5433,0.528,0.5433,1274400.0],["1988-12-09",0.5356,0.5356,0.528,0.5356,259200.0],["1988-12-12",0.5356,0.5356,0.528,0.528,199200.0],["1988-12-13",0.528,0.5318,0.528,0.528,1108800.0],["1988-12-14",0.528,0.5356,0.528,0.5318,340800.0],["1988-12-15",0.5318,0.5356,0.528,0.5356,962400.0],["1988-12-16",0.5356,0.5433,0.528,0.5356,1461600.0],["1988-12-19",0.5356,0.5395,0.5356,0.5395,772800.0],["1988-12-20",0.5395,0.551,0.5356,0.5356,559200.0],["1988-12-21",0.5356,0.5471,0.5356,0.5471,2284800.0],["1988-12-22",0.5433,0.5433,0.528,0.5356,7065600.0],["1988-12-23",0.5356,0.5433,0.5356,0.5433,434400.0],["1988-12-27",0.5433,0.5433,0.5356,0.5356,153600.0],["1988-12-28",0.5372,0.5449,0.5372,0.5372,2620800.0],["1988-12-29",0.5372,0.5449,0.5372,0.541,787200.0],["1988-12-30",0.541,0.5449,0.5333,0.5372,5217600.0],["1989-01-03",0.5372,0.5372,0.5295,0.5295,991200.0],["1989-01-04",0.5295,0.5372,0.5295,0.5295,741600.0],["1989-01-05",0.5295,0.5333,0.5142,0.5257,4665600.0],["1989-01-06",0.5257,0.5257,0.5142,0.5142,696000.0],["1989-01-09",0.5142,0.5295,0.4873,0.4873,1828800.0],["1989-01-10",0.4873,0.4988,0.4873,0.4988,2510400.0],["1989-01-11",0.4988,0.5065,0.4988,0.5065,429600.0],["1989-01-12",0.5065,0.5065,0.4988,0.4988,218400.0],["1989-01-13",0.4988,0.5065,0.4988,0.5026,50400.0],["1989-01-16",0.5026,0.5142,0.4988,0.5065,415200.0],["1989-01-17",0.5065,0.5142,0.5065,0.5142,74400.0],["1989-01-18",0.5142,0.5142,0.5065,0.5065,302400.0],["1989-01-19",0.5065,0.518,0.5065,0.518,26400.0],["1989-01-20",0.5142,0.5142,0.5065,0.5065,38400.0],["1989-01-23",0.5065,0.5065,0.5065,0.5065,223200.0],["1989-01-24",0.5065,0.5218,0.5065,0.5218,352800.0],["1989-01-25",0.518,0.518,0.5103,0.5142,2534400.0],["1989-01-26",0.5142,0.5218,0.5103,0.518,163200.0],["1989-01-27",0.518,0.518,0.5103,0.5103,931200.0],["1989-01-30",0.5103,0.5218,0.5103,0.5218,580800.0],["1989-01-31",0.5218,0.5218,0.5142,0.5142,602400.0],["1989-02-01",0.5142,0.5295,0.5142,0.5218,472800.0],["1989-02-02",0.5218,0.5218,0.5218,0.5218,24000.0],["1989-02-03",0.5218,0.5295,0.5218,0.5218,60000.0],["1989-02-06",0.5218,0.5295,0.5142,0.518,417600.0],["1989-02-07",0.518,0.5218,0.5142,0.518,2899200.0],["1989-02-08",0.518,0.5257,0.518,0.518,2078400.0],["1989-02-09",0.518,0.518,0.5103,0.5103,196800.0],["1989-02-10",0.5103,0.5142,0.4988,0.4988,129600.0],["1989-02-13",0.5026,0.5103,0.5026,0.5026,2133600.0],["1989-02-14",0.5065,0.5142,0.5065,0.5065,396000.0],["1989-02-15",0.5065,0.5142,0.5065,0.5142,991200.0],["1989-02-16",0.5142,0.5218,0.5103,0.5142,2628000.0],["1989-02-17",0.5142,0.5218,0.5142,0.5142,813600.0],["1989-02-21",0.5142,0.5142,0.5142,0.5142,228000.0],["1989-02-22",0.5142,0.5218,0.5065,0.5142,696000.0],["1989-02-23",0.5065,0.5065,0.5065,0.5065,28800.0],["1989-02-24",0.5065,0.5142,0.4988,0.5065,1207200.0],["1989-02-27",0.5065,0.5065,0.4988,0.4988,2080800.0],["1989-02-28",0.4988,0.4988,0.4988,0.4988,158400.0],["1989-03-01",0.4988,0.4988,0.4988,0.4988,57600.0],["1989-03-02",0.4988,0.5026,0.4988,0.4988,180000.0],["1989-03-03",0.4988,0.4988,0.4988,0.4988,16800.0],["1989-03-06",0.4988,0.5065,0.4988,0.4988,72000.0],["1989-03-07",0.4988,0.5026,0.4988,0.4988,583200.0],["1989-03-08",0.4988,0.5026,0.4988,0.5026,324000.0],["1989-03-09",0.5026,0.5065,0.4988,0.4988,266400.0],["1989-03-10",0.4988,0.5065,0.4988,0.5065,350400.0],["1989-03-13",0.4988,0.4988,0.4911,0.4911,230400.0],["1989-03-14",0.4911,0.495,0.4911,0.495,868800.0],["1989-03-15",0.495,0.4988,0.4911,0.4911,163200.0],["1989-03-16",0.4911,0.4988,0.4911,0.4988,1425600.0],["1989-03-17",0.4988,0.5065,0.4911,0.495,108000.0],["1989-03-20",0.495,0.5026,0.4911,0.4911,1802400.0],["1989-03-21",0.4911,0.5103,0.4911,0.5065,722400.0],["1989-03-22",0.5065,0.5142,0.5065,0.5142,1303200.0],["1989-03-23",0.5142,0.5142,0.5065,0.5065,511200.0],["1989-03-27",0.5065,0.5065,0.5065,0.5065,259200.0],["1989-03-28",0.5065,0.518,0.5065,0.518,297600.0],["1989-03-29",0.518,0.5218,0.5103,0.5103,340800.0],["1989-03-30",0.5103,0.5218,0.5103,0.5103,307200.0],["1989-03-31",0.5103,0.5218,0.5103,0.5218,372000.0],["1989-04-03",0.5218,0.5257,0.5142,0.518,232800.0],["1989-04-04",0.518,0.518,0.5103,0.518,3561600.0],["1989-04-05",0.5142,0.5142,0.5103,0.5103,72000.0],["1989-04-06",0.5103,0.5142,0.5103,0.5103,2335200.0],["1989-04-07",0.5103,0.5218,0.5103,0.5218,290400.0],["1989-04-10",0.5218,0.5218,0.5142,0.5142,76800.0],["1989-04-11",0.5103,0.5103,0.5026,0.5103,3060000.0],["1989-04-12",0.5103,0.518,0.5103,0.5103,264000.0],["1989-04-13",0.5103,0.518,0.5103,0.5103,103200.0],["1989-04-14",0.5103,0.5103,0.5103,0.5103,40800.0],["1989-04-17",0.5103,0.518,0.5103,0.5103,21600.0],["1989-04-18",0.5103,0.518,0.5103,0.518,408000.0],["1989-04-19",0.518,0.5257,0.5142,0.5218,614400.0],["1989-04-20",0.5218,0.5218,0.518,0.518,1252800.0],["1989-04-21",0.518,0.518,0.518,0.518,16800.0],["1989-04-24",0.5257,0.5257,0.5257,0.5257,2400.0],["1989-04-25",0.5218,0.5218,0.518,0.518,192000.0],["1989-04-26",0.518,0.518,0.5103,0.518,160800.0],["1989-04-27",0.5103,0.5103,0.5103,0.5103,48000.0],["1989-04-28",0.5103,0.5103,0.4873,0.495,4413600.0],["1989-05-01",0.4911,0.4911,0.4911,0.4911,91200.0],["1989-05-02",0.495,0.495,0.495,0.495,9600.0],["1989-05-03",0.4988,0.4988,0.4988,0.4988,7200.0],["1989-05-04",0.4988,0.5026,0.4988,0.4988,189600.0],["1989-05-05",0.4988,0.4988,0.4873,0.4988,290400.0],["1989-05-08",0.4873,0.4873,0.4873,0.4873,297600.0],["1989-05-09",0.4873,0.4873,0.4873,0.4873,33600.0],["1989-05-10",0.4911,0.4988,0.4911,0.4911,523200.0],["1989-05-11",0.4911,0.4988,0.4911,0.4911,792000.0],["1989-05-12",0.4911,0.495,0.4911,0.4911,2184000.0],["1989-05-15",0.4911,0.495,0.4911,0.4911,501600.0],["1989-05-16",0.4911,0.4988,0.4911,0.4911,120000.0],["1989-05-17",0.4911,0.5103,0.4911,0.5103,398400.0],["1989-05-18",0.4988,0.4988,0.4988,0.4988,676800.0],["1989-05-19",0.4988,0.5103,0.4988,0.5103,705600.0],["1989-05-22",0.5026,0.5026,0.5026,0.5026,103200.0],["1989-05-23",0.5026,0.5103,0.5026,0.5026,36000.0],["1989-05-24",0.5026,0.5065,0.5026,0.5065,115200.0],["1989-05-25",0.5103,0.518,0.5103,0.518,156000.0],["1989-05-26",0.518,0.518,0.5103,0.5103,72000.0],["1989-05-30",0.5103,0.5142,0.5103,0.5142,621600.0],["1989-05-31",0.5142,0.518,0.5103,0.5103,192000.0],["1989-06-01",0.5103,0.5142,0.5103,0.5103,465600.0],["1989-06-02",0.5142,0.5257,0.5142,0.5218,588000.0],["1989-06-05",0.518,0.518,0.518,0.518,24000.0],["1989-06-06",0.5142,0.5142,0.5142,0.5142,182400.0],["1989-06-07",0.5142,0.5218,0.5142,0.5142,592800.0],["1989-06-08",0.5142,0.5257,0.5142,0.5142,43200.0],["1989-06-09",0.5142,0.5218,0.5142,0.5142,98400.0],["1989-06-12",0.5157,0.5234,0.5157,0.5157,146400.0],["1989-06-13",0.5157,0.5234,0.508,0.508,544800.0],["1989-06-14",0.508,0.5118,0.508,0.508,948000.0],["1989-06-15",0.508,0.508,0.508,0.508,28800.0],["1989-06-16",0.508,0.508,0.508,0.508,69600.0],["1989-06-19",0.508,0.5195,0.508,0.508,79200.0],["1989-06-20",0.508,0.5118,0.508,0.508,698400.0],["1989-06-21",0.508,0.508,0.508,0.508,379200.0],["1989-06-22",0.508,0.5118,0.508,0.508,328800.0],["1989-06-23",0.508,0.5157,0.508,0.508,50400.0],["1989-06-26",0.508,0.5157,0.508,0.508,36000.0],["1989-06-27",0.508,0.5234,0.508,0.5195,391200.0],["1989-06-28",0.5195,0.5234,0.5157,0.5234,331200.0],["1989-06-29",0.5157,0.5157,0.5157,0.5157,62400.0],["1989-06-30",0.5157,0.5234,0.5157,0.5234,192000.0],["1989-07-03",0.5234,0.5234,0.5157,0.5195,88800.0],["1989-07-05",0.5195,0.5195,0.5118,0.5118,614400.0],["1989-07-06",0.5195,0.5195,0.5195,0.5195,16800.0],["1989-07-07",0.5195,0.5234,0.5118,0.5118,67200.0],["1989-07-10",0.5118,0.5195,0.5118,0.5195,139200.0],["1989-07-11",0.5195,0.5311,0.5195,0.5234,576000.0],["1989-07-12",0.5234,0.5388,0.5234,0.5388,693600.0],["1989-07-13",0.5388,0.5465,0.5349,0.5426,1197600.0],["1989-07-14",0.5426,0.5503,0.5388,0.5426,2887200.0],["1989-07-17",0.5426,0.5465,0.5426,0.5465,1766400.0],["1989-07-18",0.5465,0.5542,0.5465,0.5465,105600.0],["1989-07-19",0.5503,0.558,0.5503,0.558,360000.0],["1989-07-20",0.558,0.5811,0.5542,0.5734,1761600.0],["1989-07-21",0.5734,0.5811,0.5734,0.5734,307200.0],["1989-07-24",0.5734,0.5773,0.5696,0.5734,2968800.0],["1989-07-25",0.5734,0.5734,0.5696,0.5696,2808000.0],["1989-07-26",0.5696,0.5734,0.5657,0.5696,902400.0],["1989-07-27",0.5696,0.5734,0.5696,0.5734,1080000.0],["1989-07-28",0.5734,0.5773,0.5696,0.5696,129600.0],["1989-07-31",0.5696,0.5773,0.5696,0.5734,100800.0],["1989-08-01",0.5734,0.585,0.5734,0.5734,384000.0],["1989-08-02",0.5734,0.5811,0.5734,0.5734,103200.0],["1989-08-03",0.5734,0.5811,0.5696,0.5811,52800.0],["1989-08-04",0.5734,0.5734,0.5657,0.5734,2436000.0],["1989-08-07",0.5734,0.5773,0.5696,0.5773,609600.0],["1989-08-08",0.5773,0.5811,0.5696,0.5811,103200.0],["1989-08-09",0.5811,0.5811,0.5696,0.5696,780000.0],["1989-08-10",0.5696,0.5773,0.5696,0.5696,801600.0],["1989-08-11",0.5657,0.5657,0.5657,0.5657,28800.0],["1989-08-14",0.5657,0.5696,0.5542,0.5619,259200.0],["1989-08-15",0.5619,0.5619,0.5542,0.5542,854400.0],["1989-08-16",0.558,0.5619,0.558,0.5619,2265600.0],["1989-08-17",0.5542,0.5542,0.5542,0.5542,292800.0],["1989-08-18",0.5542,0.5657,0.5542,0.5542,1495200.0],["1989-08-21",0.558,0.5696,0.558,0.5696,384000.0],["1989-08-22",0.5696,0.5696,0.558,0.558,391200.0],["1989-08-23",0.5619,0.5773,0.5619,0.5773,549600.0],["1989-08-24",0.5696,0.5696,0.5696,0.5696,76800.0],["1989-08-25",0.5696,0.5773,0.5696,0.5773,787200.0],["1989-08-28",0.5734,0.5734,0.5696,0.5734,16800.0],["1989-08-29",0.5734,0.585,0.5734,0.5734,33600.0],["1989-08-30",0.5734,0.585,0.5734,0.5773,650400.0],["1989-08-31",0.5773,0.5773,0.5773,0.5773,0.0],["1989-09-01",0.5734,0.5734,0.5734,0.5734,112800.0],["1989-09-05",0.5734,0.5773,0.5734,0.5773,314400.0],["1989-09-06",0.5773,0.5773,0.5734,0.5773,667200.0],["1989-09-07",0.5773,0.5773,0.5734,0.5734,192000.0],["1989-09-08",0.5734,0.5811,0.5734,0.5734,1156800.0],["1989-09-11",0.5734,0.5773,0.5734,0.5773,225600.0],["1989-09-12",0.5773,0.585,0.5734,0.585,343200.0],["1989-09-13",0.585,0.6081,0.5734,0.5965,732000.0],["1989-09-14",0.5965,0.5965,0.585,0.5927,2066400.0],["1989-09-15",0.5927,0.5927,0.5888,0.5927,60000.0],["1989-09-18",0.5927,0.5965,0.585,0.5965,129600.0],["1989-09-19",0.5965,0.5965,0.5888,0.5888,386400.0],["1989-09-20",0.5888,0.5888,0.5888,0.5888,180000.0],["1989-09-21",0.5888,0.5965,0.5888,0.5927,583200.0],["1989-09-22",0.5888,0.5888,0.5888,0.5888,225600.0],["1989-09-25",0.5888,0.6004,0.5888,0.5888,127200.0],["1989-09-26",0.6004,0.6158,0.6004,0.6158,300000.0],["1989-09-27",0.6158,0.6158,0.6042,0.6042,177600.0],["1989-09-28",0.6042,0.6158,0.6042,0.6081,88800.0],["1989-09-29",0.6081,0.6081,0.6042,0.6042,427200.0],["1989-10-02",0.6042,0.6119,0.6004,0.6119,62400.0],["1989-10-03",0.6119,0.6119,0.6004,0.6004,31200.0],["1989-10-04",0.6004,0.6081,0.6004,0.6004,55200.0],["1989-10-05",0.6004,0.6081,0.5965,0.6042,3432000.0],["1989-10-06",0.6004,0.6004,0.6004,0.6004,21600.0],["1989-10-09",0.6004,0.6042,0.6004,0.6042,57600.0],["1989-10-10",0.6042,0.6081,0.6004,0.6004,292800.0],["1989-10-11",0.6004,0.6004,0.5965,0.6004,3386400.0],["1989-10-12",0.6004,0.6081,0.5927,0.5927,3064800.0],["1989-10-13",0.5927,0.5927,0.5773,0.5773,516000.0],["1989-10-16",0.5773,0.5773,0.5619,0.5696,708000.0],["1989-10-17",0.5696,0.5696,0.5696,0.5696,55200.0],["1989-10-18",0.5696,0.5696,0.5696,0.5696,48000.0],["1989-10-19",0.5696,0.5696,0.5696,0.5696,24000.0],["1989-10-20",0.5696,0.5773,0.5696,0.5734,343200.0],["1989-10-23",0.5734,0.5734,0.5696,0.5734,213600.0],["1989-10-24",0.5734,0.5734,0.5696,0.5696,264000.0],["1989-10-25",0.5696,0.5734,0.5696,0.5696,64800.0],["1989-10-26",0.5696,0.5811,0.5696,0.5811,110400.0],["1989-10-27",0.5773,0.5773,0.5696,0.5696,535200.0],["1989-10-30",0.5696,0.5696,0.5657,0.5657,290400.0],["1989-10-31",0.5657,0.5696,0.5619,0.5657,4408800.0],["1989-11-01",0.5657,0.5734,0.5657,0.5696,153600.0],["1989-11-02",0.5657,0.5657,0.5657,0.5657,36000.0],["1989-11-03",0.5657,0.5734,0.5657,0.5734,62400.0],["1989-11-06",0.5734,0.5734,0.558,0.5657,516000.0],["1989-11-07",0.5657,0.5657,0.558,0.5657,504000.0],["1989-11-08",0.5619,0.5619,0.558,0.5619,21600.0],["1989-11-09",0.5619,0.5619,0.558,0.5619,765600.0],["1989-11-10",0.5619,0.5619,0.558,0.558,772800.0],["1989-11-13",0.558,0.558,0.558,0.558,0.0],["1989-11-14",0.558,0.5657,0.558,0.558,6326400.0],["1989-11-15",0.558,0.558,0.558,0.558,26400.0],["1989-11-16",0.558,0.558,0.558,0.558,64800.0],["1989-11-17",0.5657,0.5696,0.5657,0.5696,132000.0],["1989-11-20",0.5657,0.5657,0.558,0.5657,643200.0],["1989-11-21",0.5657,0.5657,0.558,0.558,204000.0],["1989-11-22",0.558,0.558,0.558,0.558,55200.0],["1989-11-24",0.558,0.5657,0.558,0.5619,516000.0],["1989-11-27",0.5619,0.5657,0.558,0.558,1051200.0],["1989-11-28",0.558,0.5619,0.558,0.558,88800.0],["1989-11-29",0.5657,0.5657,0.5657,0.5657,7200.0],["1989-11-30",0.5657,0.5657,0.558,0.5619,3261600.0],["1989-12-01",0.5619,0.5657,0.558,0.558,441600.0],["1989-12-04",0.558,0.558,0.558,0.558,48000.0],["1989-12-05",0.558,0.5657,0.558,0.558,7046400.0],["1989-12-06",0.558,0.558,0.558,0.558,242400.0],["1989-12-07",0.558,0.5619,0.558,0.558,2265600.0],["1989-12-08",0.558,0.5696,0.558,0.5657,1980000.0],["1989-12-11",0.5657,0.5657,0.5619,0.5619,244800.0],["1989-12-12",0.5619,0.5696,0.5619,0.5696,93600.0],["1989-12-13",0.5696,0.5696,0.5619,0.5696,100800.0],["1989-12-14",0.5696,0.5696,0.5619,0.5619,139200.0],["1989-12-15",0.5619,0.5696,0.5465,0.5503,376800.0],["1989-12-18",0.5426,0.5426,0.5272,0.5272,878400.0],["1989-12-19",0.5249,0.5249,0.5095,0.5095,523200.0],["1989-12-20",0.5249,0.5365,0.5249,0.5365,676800.0],["1989-12-21",0.5326,0.5326,0.5249,0.5326,408000.0],["1989-12-22",0.5326,0.5326,0.5326,0.5326,24000.0],["1989-12-26",0.5326,0.5365,0.5288,0.5288,547200.0],["1989-12-27",0.5288,0.5404,0.5288,0.5404,105600.0],["1989-12-28",0.5404,0.5404,0.5288,0.5404,168000.0],["1989-12-29",0.5404,0.5481,0.5288,0.5481,268800.0],["1990-01-02",0.5481,0.5481,0.5404,0.5481,304800.0],["1990-01-03",0.5481,0.5558,0.5404,0.5404,612000.0],["1990-01-04",0.5442,0.5597,0.5442,0.5597,2056800.0],["1990-01-05",0.5597,0.5635,0.5481,0.5635,964800.0],["1990-01-08",0.5635,0.5674,0.5481,0.5674,542400.0],["1990-01-09",0.5674,0.5828,0.5597,0.5828,386400.0],["1990-01-10",0.579,0.579,0.5674,0.579,177600.0],["1990-01-11",0.579,0.5828,0.5674,0.579,410400.0],["1990-01-12",0.579,0.579,0.5635,0.5635,408000.0],["1990-01-15",0.5674,0.579,0.5674,0.5712,357600.0],["1990-01-16",0.5712,0.5712,0.5635,0.5635,530400.0],["1990-01-17",0.5635,0.5635,0.5635,0.5635,12000.0],["1990-01-18",0.5635,0.579,0.5635,0.5635,103200.0],["1990-01-19",0.5635,0.5635,0.5635,0.5635,62400.0],["1990-01-22",0.5635,0.5712,0.5635,0.5712,328800.0],["1990-01-23",0.5712,0.5712,0.5326,0.5326,1560000.0],["1990-01-24",0.5249,0.5249,0.5172,0.5249,163200.0],["1990-01-25",0.5249,0.5326,0.5249,0.5249,256800.0],["1990-01-26",0.5249,0.5249,0.494,0.494,470400.0],["1990-01-29",0.494,0.4979,0.467,0.467,1852800.0],["1990-01-30",0.467,0.4786,0.4632,0.4786,2078400.0],["1990-01-31",0.4786,0.4863,0.4632,0.4709,201600.0],["1990-02-01",0.4863,0.4863,0.4863,0.4863,4800.0],["1990-02-02",0.4863,0.4863,0.4748,0.4786,924000.0],["1990-02-05",0.4709,0.4709,0.4477,0.4632,816000.0],["1990-02-06",0.4555,0.4555,0.4477,0.4555,504000.0],["1990-02-07",0.4555,0.4632,0.4477,0.4555,837600.0],["1990-02-08",0.4632,0.5249,0.4632,0.5018,1449600.0],["1990-02-09",0.5018,0.5095,0.5018,0.5018,156000.0],["1990-02-12",0.494,0.494,0.4863,0.4863,127200.0],["1990-02-13",0.494,0.494,0.494,0.494,40800.0],["1990-02-14",0.494,0.494,0.4786,0.4786,345600.0],["1990-02-15",0.4786,0.5172,0.4786,0.5056,626400.0],["1990-02-16",0.5056,0.5249,0.5018,0.5018,175200.0],["1990-02-20",0.5018,0.5018,0.494,0.494,139200.0],["1990-02-21",0.494,0.494,0.4786,0.4786,122400.0],["1990-02-22",0.494,0.5018,0.494,0.494,1202400.0],["1990-02-23",0.4863,0.4863,0.4863,0.4863,76800.0],["1990-02-26",0.4863,0.4863,0.4786,0.4863,432000.0],["1990-02-27",0.4863,0.494,0.4786,0.4786,86400.0],["1990-02-28",0.4786,0.494,0.4786,0.494,688800.0],["1990-03-01",0.4786,0.4786,0.4786,0.4786,14400.0],["1990-03-02",0.4786,0.494,0.4786,0.4863,556800.0],["1990-03-05",0.4863,0.494,0.4786,0.4786,1605600.0],["1990-03-06",0.4786,0.5018,0.4786,0.5018,736800.0],["1990-03-07",0.5018,0.5018,0.4863,0.5018,228000.0],["1990-03-08",0.5018,0.5018,0.5018,0.5018,0.0],["1990-03-09",0.5018,0.5095,0.4863,0.5018,302400.0],["1990-03-12",0.5172,0.5288,0.5172,0.5288,276000.0],["1990-03-13",0.5249,0.5249,0.5095,0.5095,62400.0],["1990-03-14",0.5249,0.5635,0.5249,0.5635,727200.0],["1990-03-15",0.5635,0.579,0.5558,0.5712,597600.0],["1990-03-16",0.5712,0.5712,0.5635,0.5712,64800.0],["1990-03-19",0.5712,0.5712,0.5635,0.5635,1788000.0],["1990-03-20",0.5635,0.5867,0.5635,0.579,1027200.0],["1990-03-21",0.579,0.5905,0.579,0.5867,204000.0],["1990-03-22",0.5867,0.5944,0.5712,0.5751,1708800.0],["1990-03-23",0.5751,0.5867,0.5712,0.5867,1284000.0],["1990-03-26",0.5867,0.5867,0.5712,0.579,139200.0],["1990-03-27",0.5635,0.579,0.5558,0.5712,578400.0],["1990-03-28",0.5558,0.5635,0.5558,0.5635,64800.0],["1990-03-29",0.5635,0.5635,0.5558,0.5558,374400.0],["1990-03-30",0.5558,0.5635,0.5481,0.5635,626400.0],["1990-04-02",0.5558,0.5597,0.5481,0.5481,2988000.0],["1990-04-03",0.5481,0.5635,0.5481,0.5558,1548000.0],["1990-04-04",0.5481,0.5481,0.5481,0.5481,45600.0],["1990-04-05",0.5635,0.5712,0.5558,0.5558,2028000.0],["1990-04-06",0.5558,0.5674,0.5558,0.5674,991200.0],["1990-04-09",0.5558,0.5635,0.5558,0.5558,660000.0],["1990-04-10",0.5635,0.5635,0.5558,0.5558,62400.0],["1990-04-11",0.5712,0.579,0.5635,0.5635,220800.0],["1990-04-12",0.5635,0.579,0.5635,0.579,110400.0],["1990-04-16",0.579,0.579,0.5635,0.5712,712800.0],["1990-04-17",0.5635,0.5867,0.5635,0.579,1778400.0],["1990-04-18",0.5712,0.5867,0.5674,0.5751,1075200.0],["1990-04-19",0.5635,0.579,0.5635,0.579,393600.0],["1990-04-20",0.5635,0.5867,0.5635,0.5712,8001600.0],["1990-04-23",0.5712,0.579,0.5635,0.5751,340800.0],["1990-04-24",0.5712,0.5905,0.5712,0.579,892800.0],["1990-04-25",0.579,0.5905,0.579,0.5905,1262400.0],["1990-04-26",0.579,0.6021,0.579,0.5944,295200.0],["1990-04-27",0.6021,0.6021,0.6021,0.6021,57600.0],["1990-04-30",0.6176,0.6176,0.6021,0.6021,1252800.0],["1990-05-01",0.6176,0.6176,0.6021,0.6176,232800.0],["1990-05-02",0.6021,0.6176,0.6021,0.6098,156000.0],["1990-05-03",0.6176,0.6253,0.6098,0.6098,2162400.0],["1990-05-04",0.6253,0.6253,0.6098,0.6098,518400.0],["1990-05-07",0.6098,0.6253,0.6098,0.6176,703200.0],["1990-05-08",0.6176,0.6176,0.6098,0.6098,33600.0],["1990-05-09",0.6253,0.6253,0.6098,0.6098,14400.0],["1990-05-10",0.6098,0.6253,0.6098,0.6176,163200.0],["1990-05-11",0.6253,0.6253,0.6176,0.6176,112800.0],["1990-05-14",0.6253,0.633,0.6098,0.6253,441600.0],["1990-05-15",0.6098,0.6253,0.6098,0.6253,1152000.0],["1990-05-16",0.6098,0.6176,0.6098,0.6098,364800.0],["1990-05-17",0.6098,0.6253,0.6098,0.6214,2988000.0],["1990-05-18",0.6098,0.6253,0.6098,0.6253,876000.0],["1990-05-21",0.6176,0.6176,0.5983,0.606,787200.0],["1990-05-22",0.5944,0.606,0.5944,0.5944,2047200.0],["1990-05-23",0.5944,0.6098,0.5944,0.5944,1032000.0],["1990-05-24",0.6098,0.6484,0.6021,0.6098,2059200.0],["1990-05-25",0.6098,0.6253,0.6098,0.6176,3220800.0],["1990-05-29",0.6098,0.6253,0.6098,0.6253,12000.0],["1990-05-30",0.633,0.6407,0.6176,0.6214,4332000.0],["1990-05-31",0.6098,0.6098,0.6098,0.6098,26400.0],["1990-06-01",0.6098,0.6098,0.6098,0.6098,28800.0],["1990-06-04",0.6098,0.6137,0.6098,0.6098,844800.0],["1990-06-05",0.6098,0.633,0.6098,0.6176,57600.0],["1990-06-06",0.6253,0.633,0.6098,0.6176,393600.0],["1990-06-07",0.6098,0.6137,0.6098,0.6098,290400.0],["1990-06-08",0.6098,0.633,0.6098,0.6098,33600.0],["1990-06-11",0.6098,0.6253,0.6098,0.6253,105600.0],["1990-06-12",0.6222,0.6222,0.6106,0.6106,21600.0],["1990-06-13",0.6261,0.6338,0.6183,0.6338,120000.0],["1990-06-14",0.6183,0.6261,0.6106,0.6106,727200.0],["1990-06-15",0.6338,0.6338,0.6106,0.6338,117600.0],["1990-06-18",0.6338,0.6338,0.6106,0.6106,218400.0],["1990-06-19",0.6106,0.6261,0.6106,0.6261,902400.0],["1990-06-20",0.6183,0.6183,0.6183,0.6183,72000.0],["1990-06-21",0.6338,0.6338,0.6106,0.6222,753600.0],["1990-06-22",0.6106,0.6338,0.6106,0.6183,451200.0],["1990-06-25",0.6183,0.6338,0.6183,0.6183,415200.0],["1990-06-26",0.6338,0.6338,0.6183,0.6261,309600.0],["1990-06-27",0.6183,0.6415,0.6183,0.6299,206400.0],["1990-06-28",0.6183,0.6415,0.6183,0.6376,252000.0],["1990-06-29",0.6183,0.6415,0.6183,0.6415,573600.0],["1990-07-02",0.6415,0.6492,0.6261,0.6492,206400.0],["1990-07-03",0.6338,0.6492,0.6338,0.6492,271200.0],["1990-07-05",0.6338,0.657,0.6338,0.657,650400.0],["1990-07-06",0.6338,0.657,0.6338,0.657,28800.0],["1990-07-09",0.657,0.657,0.6338,0.6338,31200.0],["1990-07-10",0.6338,0.6647,0.6338,0.6647,588000.0],["1990-07-11",0.6492,0.6647,0.6492,0.6647,2397600.0],["1990-07-12",0.6647,0.6647,0.6492,0.6608,878400.0],["1990-07-13",0.6492,0.6647,0.6492,0.6647,374400.0],["1990-07-16",0.6492,0.6647,0.6492,0.6492,184800.0],["1990-07-17",0.6492,0.6647,0.6492,0.6647,748800.0],["1990-07-18",0.6492,0.657,0.6338,0.6338,460800.0],["1990-07-19",0.6338,0.6338,0.6183,0.6183,969600.0],["1990-07-20",0.6183,0.657,0.6183,0.657,400800.0],["1990-07-23",0.657,0.657,0.6415,0.6415,314400.0],["1990-07-24",0.657,0.6879,0.657,0.6647,765600.0],["1990-07-25",0.6802,0.6802,0.6647,0.6802,194400.0],["1990-07-26",0.6647,0.6802,0.6415,0.6415,511200.0],["1990-07-27",0.6415,0.6647,0.6338,0.6338,712800.0],["1990-07-30",0.6338,0.6492,0.6261,0.6338,528000.0],["1990-07-31",0.6492,0.657,0.6338,0.6415,607200.0],["1990-08-01",0.6338,0.6376,0.6261,0.6261,163200.0],["1990-08-02",0.6106,0.6183,0.6106,0.6106,177600.0],["1990-08-03",0.6106,0.6183,0.5797,0.6029,144000.0],["1990-08-06",0.5951,0.5951,0.5797,0.5913,480000.0],["1990-08-07",0.6183,0.6183,0.5874,0.5874,686400.0],["1990-08-08",0.5874,0.6106,0.5874,0.5874,100800.0],["1990-08-09",0.6029,0.6183,0.6029,0.6183,93600.0],["1990-08-10",0.6183,0.6261,0.6183,0.6261,141600.0],["1990-08-13",0.6029,0.6338,0.6029,0.6338,19200.0],["1990-08-14",0.6029,0.6338,0.6029,0.6029,38400.0],["1990-08-15",0.6338,0.6338,0.6106,0.6106,12000.0],["1990-08-16",0.6106,0.6183,0.5951,0.6183,132000.0],["1990-08-17",0.5797,0.6029,0.5797,0.5797,153600.0],["1990-08-20",0.6029,0.6029,0.572,0.5797,110400.0],["1990-08-21",0.5642,0.572,0.5642,0.572,256800.0],["1990-08-22",0.5565,0.572,0.5565,0.572,384000.0],["1990-08-23",0.5488,0.5488,0.5256,0.5256,244800.0],["1990-08-24",0.5256,0.5256,0.4869,0.5256,1336800.0],["1990-08-27",0.5488,0.5874,0.541,0.572,676800.0],["1990-08-28",0.572,0.572,0.5642,0.5642,79200.0],["1990-08-29",0.5951,0.5951,0.5951,0.5951,4800.0],["1990-08-30",0.572,0.5951,0.572,0.5951,7200.0],["1990-08-31",0.572,0.572,0.5642,0.572,93600.0],["1990-09-04",0.572,0.572,0.572,0.572,12000.0],["1990-09-05",0.5565,0.5565,0.5565,0.5565,4800.0],["1990-09-06",0.572,0.572,0.5565,0.5565,7200.0],["1990-09-07",0.5488,0.5488,0.5256,0.5488,664800.0],["1990-09-10",0.5488,0.5488,0.5488,0.5488,0.0],["1990-09-11",0.541,0.541,0.5256,0.5333,72000.0],["1990-09-12",0.5333,0.5333,0.5333,0.5333,0.0],["1990-09-13",0.5178,0.5178,0.5178,0.5178,2400.0],["1990-09-14",0.5101,0.5101,0.5101,0.5101,24000.0],["1990-09-17",0.5101,0.5256,0.5024,0.5178,120000.0],["1990-09-18",0.5024,0.5024,0.5024,0.5024,2400.0],["1990-09-19",0.5063,0.5063,0.5063,0.5063,4800.0],["1990-09-20",0.514,0.514,0.4947,0.4947,504000.0],["1990-09-21",0.5101,0.5101,0.4947,0.4947,129600.0],["1990-09-24",0.4869,0.4869,0.4869,0.4869,4800.0],["1990-09-25",0.4869,0.5101,0.4869,0.5101,969600.0],["1990-09-26",0.4869,0.4908,0.4637,0.4637,727200.0],["1990-09-27",0.456,0.4715,0.456,0.456,91200.0],["1990-09-28",0.456,0.4715,0.456,0.4715,1420800.0],["1990-10-01",0.4715,0.4715,0.456,0.456,292800.0],["1990-10-02",0.4869,0.4869,0.4869,0.4869,2400.0],["1990-10-03",0.456,0.4869,0.456,0.4792,100800.0],["1990-10-04",0.4637,0.4869,0.4637,0.4831,88800.0],["1990-10-05",0.4637,0.4676,0.456,0.4637,1248000.0],["1990-10-08",0.4637,0.4869,0.4637,0.4869,516000.0],["1990-10-09",0.4715,0.4715,0.4715,0.4715,7200.0],["1990-10-10",0.4947,0.4947,0.4637,0.4637,33600.0],["1990-10-11",0.4715,0.4715,0.4676,0.4715,996000.0],["1990-10-12",0.4715,0.4792,0.4715,0.4715,242400.0],["1990-10-15",0.4715,0.4715,0.4715,0.4715,0.0],["1990-10-16",0.4715,0.4753,0.4715,0.4715,345600.0],["1990-10-17",0.4715,0.4715,0.4715,0.4715,4800.0],["1990-10-18",0.4947,0.4947,0.4715,0.4792,487200.0],["1990-10-19",0.4715,0.4831,0.4715,0.4831,74400.0],["1990-10-22",0.4792,0.4792,0.4792,0.4792,31200.0],["1990-10-23",0.4792,0.4869,0.4792,0.4792,96000.0],["1990-10-24",0.4869,0.5256,0.4869,0.5101,520800.0],["1990-10-25",0.5024,0.5101,0.5024,0.5024,216000.0],["1990-10-26",0.5101,0.5101,0.5024,0.5063,1082400.0],["1990-10-29",0.4947,0.4947,0.4947,0.4947,400800.0],["1990-10-30",0.4947,0.4947,0.4947,0.4947,60000.0],["1990-10-31",0.5024,0.5101,0.4947,0.4947,513600.0],["1990-11-01",0.4947,0.4947,0.4947,0.4947,2400.0],["1990-11-02",0.4947,0.4947,0.4947,0.4947,0.0],["1990-11-05",0.5101,0.5101,0.4947,0.5101,969600.0],["1990-11-06",0.5101,0.5101,0.4947,0.4947,2443200.0],["1990-11-07",0.4947,0.5101,0.4947,0.4947,1248000.0],["1990-11-08",0.4985,0.4985,0.4947,0.4985,1104000.0],["1990-11-09",0.4985,0.5101,0.4947,0.5101,105600.0],["1990-11-12",0.5101,0.5101,0.5101,0.5101,0.0],["1990-11-13",0.5101,0.5178,0.4947,0.5178,568800.0],["1990-11-14",0.5024,0.5178,0.5024,0.5178,432000.0],["1990-11-15",0.5024,0.5178,0.5024,0.5024,770400.0],["1990-11-16",0.5063,0.5063,0.5024,0.5063,1248000.0],["1990-11-19",0.5063,0.5063,0.5024,0.5024,297600.0],["1990-11-20",0.5178,0.5333,0.5178,0.5178,1507200.0],["1990-11-21",0.5333,0.541,0.5178,0.5178,230400.0],["1990-11-23",0.5333,0.5333,0.5178,0.5178,33600.0],["1990-11-26",0.5178,0.5256,0.5178,0.5256,830400.0],["1990-11-27",0.5178,0.5565,0.5178,0.5488,952800.0],["1990-11-28",0.541,0.5565,0.541,0.5565,127200.0],["1990-11-29",0.5488,0.5526,0.541,0.5526,688800.0],["1990-11-30",0.541,0.5565,0.541,0.5565,91200.0],["1990-12-03",0.5565,0.572,0.5565,0.5604,832800.0],["1990-12-04",0.572,0.572,0.5642,0.572,52800.0],["1990-12-05",0.5565,0.5642,0.5565,0.5642,254400.0],["1990-12-06",0.572,0.5874,0.5642,0.5874,1610400.0],["1990-12-07",0.5874,0.6338,0.5874,0.6106,2755200.0],["1990-12-10",0.6106,0.6261,0.6106,0.6183,268800.0],["1990-12-11",0.6183,0.6338,0.6183,0.6183,98400.0],["1990-12-12",0.6106,0.6376,0.6106,0.6376,583200.0],["1990-12-13",0.657,0.657,0.6261,0.6415,74400.0],["1990-12-14",0.6338,0.6492,0.6261,0.6376,547200.0],["1990-12-17",0.6261,0.6492,0.6261,0.6376,2368800.0],["1990-12-18",0.657,0.657,0.657,0.657,112800.0],["1990-12-19",0.6415,0.6724,0.6415,0.6724,31200.0],["1990-12-20",0.6647,0.6647,0.6415,0.6415,463200.0],["1990-12-21",0.6415,0.6724,0.6415,0.6415,292800.0],["1990-12-24",0.6531,0.6647,0.6454,0.6454,422400.0],["1990-12-26",0.6415,0.6647,0.6415,0.657,362400.0],["1990-12-27",0.6647,0.6724,0.657,0.657,201600.0],["1990-12-28",0.6802,0.6802,0.657,0.6763,1252800.0],["1990-12-31",0.6686,0.6802,0.6686,0.6686,578400.0],["1991-01-02",0.6686,0.6686,0.6647,0.6647,228000.0],["1991-01-03",0.6647,0.6724,0.6261,0.6415,1147200.0],["1991-01-04",0.6261,0.6299,0.5874,0.5874,2328000.0],["1991-01-07",0.5874,0.5874,0.5488,0.5797,1576800.0],["1991-01-08",0.5642,0.5874,0.5642,0.572,410400.0],["1991-01-09",0.5874,0.5951,0.5642,0.5642,408000.0],["1991-01-10",0.5797,0.5835,0.5797,0.5797,84000.0],["1991-01-11",0.5874,0.5951,0.572,0.5951,36000.0],["1991-01-14",0.5642,0.5797,0.5642,0.5797,108000.0],["1991-01-15",0.5797,0.5797,0.5642,0.5642,21600.0],["1991-01-16",0.5797,0.5797,0.5642,0.5681,1526400.0],["1991-01-17",0.5874,0.5874,0.5642,0.572,904800.0],["1991-01-18",0.5488,0.5797,0.5488,0.5565,98400.0],["1991-01-21",0.5565,0.5797,0.5565,0.5565,112800.0],["1991-01-22",0.5565,0.5874,0.5565,0.5835,720000.0],["1991-01-23",0.572,0.5874,0.572,0.572,144000.0],["1991-01-24",0.5642,0.5874,0.5642,0.572,3067200.0],["1991-01-25",0.5874,0.5874,0.5874,0.5874,43200.0],["1991-01-28",0.5642,0.5642,0.5642,0.5642,134400.0],["1991-01-29",0.5797,0.5951,0.572,0.5874,2584800.0],["1991-01-30",0.5951,0.6106,0.5874,0.6106,770400.0],["1991-01-31",0.6183,0.6183,0.5951,0.5951,26400.0],["1991-02-01",0.6029,0.6261,0.6029,0.6183,1536000.0],["1991-02-04",0.6106,0.6261,0.6106,0.6183,6456000.0],["1991-02-05",0.6183,0.6956,0.6183,0.6956,1771200.0],["1991-02-06",0.6802,0.7033,0.6647,0.7033,1226400.0],["1991-02-07",0.6879,0.7033,0.6879,0.6879,240000.0],["1991-02-08",0.6879,0.7033,0.6879,0.7033,326400.0],["1991-02-11",0.7033,0.7188,0.6879,0.7033,1605600.0],["1991-02-12",0.7033,0.7188,0.6956,0.7111,235200.0],["1991-02-13",0.7033,0.7188,0.6956,0.7111,679200.0],["1991-02-14",0.6956,0.7265,0.6956,0.7033,408000.0],["1991-02-15",0.7033,0.7343,0.7033,0.7111,780000.0],["1991-02-19",0.7265,0.742,0.7188,0.742,100800.0],["1991-02-20",0.7188,0.742,0.6879,0.7033,561600.0],["1991-02-21",0.7111,0.7111,0.6956,0.7033,5304000.0],["1991-02-22",0.6956,0.7188,0.6956,0.6956,345600.0],["1991-02-25",0.7033,0.7188,0.7033,0.7188,158400.0],["1991-02-26",0.7111,0.7265,0.7033,0.7265,5008800.0],["1991-02-27",0.7033,0.7265,0.7033,0.7111,324000.0],["1991-02-28",0.7188,0.7188,0.7111,0.7188,3576000.0],["1991-03-01",0.7111,0.7188,0.7111,0.7188,400800.0],["1991-03-04",0.7188,0.7265,0.7188,0.7265,48000.0],["1991-03-05",0.7227,0.742,0.7111,0.742,928800.0],["1991-03-06",0.7343,0.7652,0.7343,0.7613,1440000.0],["1991-03-07",0.742,0.7729,0.742,0.742,31200.0],["1991-03-08",0.7729,0.7729,0.742,0.7497,484800.0],["1991-03-11",0.7497,0.7574,0.7497,0.7574,292800.0],["1991-03-12",0.7497,0.7729,0.7497,0.7497,312000.0],["1991-03-13",0.742,0.7652,0.742,0.7652,1104000.0],["1991-03-14",0.7497,0.7652,0.7497,0.7652,4855200.0],["1991-03-15",0.7729,0.7729,0.7497,0.7574,148800.0],["1991-03-18",0.7574,0.7729,0.7574,0.7729,57600.0],["1991-03-19",0.7574,0.7729,0.7574,0.7652,218400.0],["1991-03-20",0.7574,0.7729,0.7574,0.7652,170400.0],["1991-03-21",0.7652,0.7729,0.7574,0.7574,1296000.0],["1991-03-22",0.7729,0.7729,0.7574,0.7613,319200.0],["1991-03-25",0.7729,0.7729,0.7574,0.7574,988800.0],["1991-03-26",0.7729,0.7884,0.7652,0.7884,2556000.0],["1991-03-27",0.7729,0.7884,0.7729,0.7806,808800.0],["1991-03-28",0.7729,0.7884,0.7652,0.7652,672000.0],["1991-04-01",0.7729,0.7729,0.7652,0.7652,3693600.0],["1991-04-02",0.7652,0.7729,0.7574,0.7729,504000.0],["1991-04-03",0.7884,0.7884,0.7884,0.7884,12000.0],["1991-04-04",0.7652,0.7884,0.7652,0.7652,16800.0],["1991-04-05",0.7652,0.7729,0.7574,0.7574,295200.0],["1991-04-08",0.7574,0.7729,0.7574,0.7574,40800.0],["1991-04-09",0.7574,0.7574,0.7111,0.7343,453600.0],["1991-04-10",0.7111,0.7343,0.7111,0.7343,81600.0],["1991-04-11",0.7111,0.7111,0.7111,0.7111,12000.0],["1991-04-12",0.7343,0.7497,0.7265,0.742,228000.0],["1991-04-15",0.7265,0.7343,0.7265,0.7265,1555200.0],["1991-04-16",0.7265,0.7343,0.7265,0.7343,43200.0],["1991-04-17",0.7574,0.7574,0.742,0.742,151200.0],["1991-04-18",0.742,0.7574,0.7343,0.7381,2479200.0],["1991-04-19",0.7343,0.7497,0.7343,0.742,218400.0],["1991-04-22",0.7343,0.7343,0.7343,0.7343,40800.0],["1991-04-23",0.742,0.7497,0.7343,0.7497,364800.0],["1991-04-24",0.7497,0.7497,0.7343,0.742,331200.0],["1991-04-25",0.742,0.7459,0.742,0.742,100800.0],["1991-04-26",0.742,0.7574,0.742,0.7574,9600.0],["1991-04-29",0.7574,0.7574,0.7574,0.7574,0.0],["1991-04-30",0.742,0.7574,0.742,0.742,379200.0],["1991-05-01",0.742,0.7497,0.742,0.7497,1238400.0],["1991-05-02",0.742,0.7574,0.742,0.7497,825600.0],["1991-05-03",0.742,0.7574,0.742,0.7574,64800.0],["1991-05-06",0.7574,0.7574,0.742,0.7574,948000.0],["1991-05-07",0.742,0.7497,0.742,0.742,31200.0],["1991-05-08",0.742,0.742,0.742,0.742,2400.0],["1991-05-09",0.7574,0.7729,0.742,0.7729,336000.0],["1991-05-10",0.7574,0.7806,0.7574,0.7729,660000.0],["1991-05-13",0.7729,0.7806,0.7652,0.7729,400800.0],["1991-05-14",0.7884,0.7884,0.7652,0.7806,796800.0],["1991-05-15",0.7768,0.7806,0.7652,0.7652,460800.0],["1991-05-16",0.7652,0.7806,0.7652,0.7806,12000.0],["1991-05-17",0.7806,0.7806,0.7652,0.7806,309600.0],["1991-05-20",0.7652,0.7884,0.7652,0.7884,76800.0],["1991-05-21",0.7652,0.7806,0.7652,0.7652,336000.0],["1991-05-22",0.7652,0.7729,0.7652,0.7729,33600.0],["1991-05-23",0.7652,0.7652,0.7652,0.7652,14400.0],["1991-05-24",0.7884,0.7884,0.7729,0.7806,50400.0],["1991-05-28",0.7884,0.7961,0.7729,0.7961,36000.0],["1991-05-29",0.7961,0.7961,0.7961,0.7961,0.0],["1991-05-30",0.7806,0.8038,0.7806,0.7961,940800.0],["1991-05-31",0.7961,0.8038,0.7884,0.7884,136800.0],["1991-06-03",0.7884,0.8116,0.7884,0.8116,907200.0],["1991-06-04",0.7884,0.8116,0.7884,0.8116,141600.0],["1991-06-05",0.7884,0.8116,0.7884,0.8116,4252800.0],["1991-06-06",0.7884,0.7961,0.7884,0.7961,626400.0],["1991-06-07",0.7961,0.7961,0.7961,0.7961,0.0],["1991-06-10",0.7884,0.8038,0.7884,0.7884,698400.0],["1991-06-11",0.8116,0.8425,0.8116,0.827,523200.0],["1991-06-12",0.8278,0.8433,0.82,0.82,187200.0],["1991-06-13",0.82,0.8433,0.82,0.8433,38400.0],["1991-06-14",0.82,0.82,0.7891,0.7891,384000.0],["1991-06-17",0.7891,0.7891,0.7891,0.7891,122400.0],["1991-06-18",0.8046,0.8046,0.7968,0.7968,220800.0],["1991-06-19",0.7968,0.82,0.7968,0.7968,45600.0],["1991-06-20",0.7968,0.8123,0.7968,0.8123,1315200.0],["1991-06-21",0.8123,0.8123,0.8123,0.8123,0.0],["1991-06-24",0.82,0.82,0.7968,0.7968,52800.0],["1991-06-25",0.7968,0.8123,0.7852,0.7891,2337600.0],["1991-06-26",0.7891,0.8123,0.7891,0.8123,184800.0],["1991-06-27",0.7968,0.8123,0.7968,0.8123,487200.0],["1991-06-28",0.8007,0.8123,0.8007,0.8123,160800.0],["1991-07-01",0.82,0.8278,0.8046,0.8239,633600.0],["1991-07-02",0.8278,0.8278,0.8123,0.8123,612000.0],["1991-07-03",0.8123,0.8278,0.8046,0.82,146400.0],["1991-07-05",0.8046,0.8046,0.8046,0.8046,84000.0],["1991-07-08",0.7968,0.7968,0.7736,0.7891,240000.0],["1991-07-09",0.7814,0.7968,0.7814,0.7814,1269600.0],["1991-07-10",0.7814,0.8123,0.7814,0.8084,427200.0],["1991-07-11",0.7968,0.8123,0.7968,0.7968,12000.0],["1991-07-12",0.8007,0.8007,0.8007,0.8007,7200.0],["1991-07-15",0.7968,0.7968,0.7968,0.7968,48000.0],["1991-07-16",0.7968,0.8123,0.7968,0.8123,823200.0],["1991-07-17",0.7814,0.7891,0.7814,0.7891,19200.0],["1991-07-18",0.7891,0.8123,0.7891,0.8123,16800.0],["1991-07-19",0.8123,0.8123,0.8123,0.8123,0.0],["1991-07-22",0.8046,0.8123,0.7968,0.8123,763200.0],["1991-07-23",0.8046,0.8046,0.7891,0.7891,2474400.0],["1991-07-24",0.7814,0.8046,0.7736,0.7736,892800.0],["1991-07-25",0.7736,0.7736,0.7427,0.7582,14169600.0],["1991-07-26",0.7427,0.7582,0.7427,0.7582,1888800.0],["1991-07-29",0.7427,0.7659,0.7427,0.7659,144000.0],["1991-07-30",0.7814,0.7968,0.7736,0.7968,453600.0],["1991-07-31",0.7736,0.7968,0.7736,0.7736,765600.0],["1991-08-01",0.7968,0.8123,0.7968,0.8123,194400.0],["1991-08-02",0.8123,0.8123,0.7891,0.8123,2448000.0],["1991-08-05",0.7968,0.8046,0.7814,0.7814,420000.0],["1991-08-06",0.793,0.8123,0.7891,0.8084,1632000.0],["1991-08-07",0.7891,0.8123,0.7891,0.7891,36000.0],["1991-08-08",0.8123,0.8123,0.8123,0.8123,19200.0],["1991-08-09",0.7891,0.8123,0.7891,0.8123,28800.0],["1991-08-12",0.7891,0.8123,0.7891,0.8123,312000.0],["1991-08-13",0.7891,0.8123,0.7891,0.7891,72000.0],["1991-08-14",0.7891,0.8123,0.7891,0.8123,112800.0],["1991-08-15",0.7891,0.8046,0.7891,0.793,484800.0],["1991-08-16",0.7814,0.7814,0.7582,0.7582,424800.0],["1991-08-19",0.7427,0.7504,0.7272,0.7504,316800.0],["1991-08-20",0.7349,0.7427,0.7349,0.7427,60000.0],["1991-08-21",0.7504,0.7582,0.7427,0.7427,96000.0],["1991-08-22",0.7659,0.7736,0.7504,0.7736,1190400.0],["1991-08-23",0.7814,0.7814,0.762,0.7659,252000.0],["1991-08-26",0.7736,0.7891,0.7736,0.7852,376800.0],["1991-08-27",0.7891,0.7891,0.7814,0.7814,76800.0],["1991-08-28",0.7814,0.7968,0.7814,0.7814,348000.0],["1991-08-29",0.8046,0.8046,0.8046,0.8046,196800.0],["1991-08-30",0.7968,0.7968,0.7968,0.7968,4800.0],["1991-09-03",0.7891,0.8123,0.7891,0.7891,64800.0],["1991-09-04",0.7891,0.8084,0.7891,0.8084,112800.0],["1991-09-05",0.7891,0.8239,0.7891,0.8123,460800.0],["1991-09-06",0.8123,0.8123,0.7891,0.7891,120000.0],["1991-09-09",0.8123,0.8123,0.7891,0.7891,40800.0],["1991-09-10",0.7891,0.7891,0.7891,0.7891,0.0],["1991-09-11",0.7891,0.8084,0.7891,0.8084,196800.0],["1991-09-12",0.7891,0.8123,0.7891,0.8123,55200.0],["1991-09-13",0.7968,0.8123,0.7968,0.8123,316800.0],["1991-09-16",0.7968,0.7968,0.7968,0.7968,12000.0],["1991-09-17",0.7968,0.7968,0.7968,0.7968,16800.0],["1991-09-18",0.8123,0.82,0.7968,0.82,333600.0],["1991-09-19",0.8162,0.8162,0.8162,0.8162,31200.0],["1991-09-20",0.82,0.82,0.7968,0.82,33600.0],["1991-09-23",0.7968,0.851,0.7968,0.8355,1428000.0],["1991-09-24",0.8355,0.851,0.8278,0.851,218400.0],["1991-09-25",0.8278,0.8355,0.82,0.8355,1161600.0],["1991-09-26",0.8239,0.851,0.82,0.8355,549600.0],["1991-09-27",0.8355,0.851,0.8355,0.8355,69600.0],["1991-09-30",0.8355,0.851,0.8355,0.851,592800.0],["1991-10-01",0.8433,0.8433,0.8355,0.8355,912000.0],["1991-10-02",0.8355,0.851,0.8278,0.8278,871200.0],["1991-10-03",0.8278,0.851,0.8278,0.851,547200.0],["1991-10-04",0.8278,0.8433,0.82,0.8433,79200.0],["1991-10-07",0.82,0.8355,0.82,0.8355,225600.0],["1991-10-08",0.82,0.8355,0.82,0.8278,108000.0],["1991-10-09",0.8278,0.8278,0.8278,0.8278,0.0],["1991-10-10",0.82,0.8355,0.82,0.82,388800.0],["1991-10-11",0.8355,0.8355,0.82,0.82,417600.0],["1991-10-14",0.8123,0.8123,0.8123,0.8123,69600.0],["1991-10-15",0.82,0.82,0.8123,0.8123,31200.0],["1991-10-16",0.8123,0.82,0.8123,0.8123,823200.0],["1991-10-17",0.8123,0.8162,0.8046,0.8046,314400.0],["1991-10-18",0.8046,0.82,0.7736,0.7736,436800.0],["1991-10-21",0.7582,0.7659,0.7427,0.7427,276000.0],["1991-10-22",0.7349,0.7349,0.6576,0.6576,1236000.0],["1991-10-23",0.6653,0.7349,0.6653,0.7195,10128000.0],["1991-10-24",0.7195,0.7195,0.7117,0.7117,6674400.0],["1991-10-25",0.7156,0.7349,0.704,0.7117,4884000.0],["1991-10-28",0.7195,0.7195,0.704,0.704,1435200.0],["1991-10-29",0.704,0.7195,0.704,0.7195,3280800.0],["1991-10-30",0.704,0.7195,0.704,0.7195,1701600.0],["1991-10-31",0.7195,0.7195,0.7195,0.7195,36000.0],["1991-11-01",0.7195,0.7195,0.704,0.7117,57600.0],["1991-11-04",0.7156,0.7195,0.704,0.704,4435200.0],["1991-11-05",0.704,0.704,0.704,0.704,0.0],["1991-11-06",0.7117,0.7195,0.704,0.7079,1034400.0],["1991-11-07",0.7079,0.7195,0.704,0.704,3256800.0],["1991-11-08",0.704,0.7156,0.704,0.7117,715200.0],["1991-11-11",0.7195,0.7195,0.704,0.704,218400.0],["1991-11-12",0.7117,0.7195,0.704,0.7156,12156000.0],["1991-11-13",0.7117,0.7349,0.7117,0.7195,1874400.0],["1991-11-14",0.7349,0.7349,0.7272,0.7349,960000.0],["1991-11-15",0.7349,0.7349,0.7195,0.7195,230400.0],["1991-11-18",0.704,0.7195,0.704,0.7195,218400.0],["1991-11-19",0.704,0.7195,0.704,0.7079,756000.0],["1991-11-20",0.7195,0.7195,0.7117,0.7195,14400.0],["1991-11-21",0.7195,0.7195,0.7117,0.7117,38400.0],["1991-11-22",0.704,0.7156,0.6963,0.7156,2148000.0],["1991-11-25",0.7117,0.7195,0.704,0.7117,1936800.0],["1991-11-26",0.704,0.7195,0.704,0.7117,1399200.0],["1991-11-27",0.7195,0.7195,0.7079,0.7079,50400.0],["1991-11-29",0.704,0.7195,0.704,0.7195,127200.0],["1991-12-02",0.704,0.7195,0.704,0.7195,1322400.0],["1991-12-03",0.704,0.7195,0.704,0.7195,31200.0],["1991-12-04",0.7195,0.7195,0.7195,0.7195,0.0],["1991-12-05",0.704,0.7349,0.6963,0.6963,7255200.0],["1991-12-06",0.6963,0.7117,0.6963,0.7117,283200.0],["1991-12-09",0.6963,0.6963,0.6963,0.6963,12000.0],["1991-12-10",0.6963,0.7117,0.6963,0.6963,24000.0],["1991-12-11",0.6963,0.7117,0.6963,0.6963,21600.0],["1991-12-12",0.6974,0.7052,0.6974,0.7052,91200.0],["1991-12-13",0.7207,0.7362,0.7129,0.7362,1996800.0],["1991-12-16",0.7362,0.7362,0.7129,0.7129,1420800.0],["1991-12-17",0.7129,0.7284,0.7129,0.7129,3331200.0],["1991-12-18",0.7207,0.7207,0.7052,0.7207,69600.0],["1991-12-19",0.7207,0.7207,0.7207,0.7207,72000.0],["1991-12-20",0.7052,0.7129,0.7052,0.7052,379200.0],["1991-12-23",0.7207,0.7207,0.7052,0.7207,590400.0],["1991-12-24",0.7129,0.7207,0.7129,0.7129,448800.0],["1991-12-26",0.7207,0.7207,0.7168,0.7207,271200.0],["1991-12-27",0.7129,0.7284,0.7129,0.7284,206400.0],["1991-12-30",0.7129,0.7749,0.7129,0.7749,974400.0],["1991-12-31",0.7749,0.8214,0.7749,0.8059,1634400.0],["1992-01-02",0.8059,0.8214,0.8059,0.8214,3748800.0],["1992-01-03",0.8214,0.8214,0.8059,0.8137,1492800.0],["1992-01-06",0.8214,0.8214,0.8059,0.8175,1574400.0],["1992-01-07",0.8137,0.8137,0.7982,0.7982,223200.0],["1992-01-08",0.8137,0.8137,0.7904,0.7904,5767200.0],["1992-01-09",0.7904,0.8059,0.7904,0.7904,979200.0],["1992-01-10",0.7904,0.8137,0.7904,0.7982,302400.0],["1992-01-13",0.8446,0.8911,0.8291,0.8679,1262400.0],["1992-01-14",0.8679,0.8679,0.8446,0.8679,439200.0],["1992-01-15",0.8679,0.9066,0.8524,0.9066,765600.0],["1992-01-16",0.9221,0.9376,0.9144,0.9221,7881600.0],["1992-01-17",0.9299,0.9764,0.9144,0.9531,535200.0],["1992-01-20",0.9531,0.9764,0.9376,0.9376,842400.0],["1992-01-21",0.9299,0.9531,0.9221,0.9221,249600.0],["1992-01-22",0.9299,0.9376,0.9221,0.9376,333600.0],["1992-01-23",0.9376,0.9376,0.9221,0.9376,261600.0],["1992-01-24",0.9376,0.9376,0.9221,0.9221,196800.0],["1992-01-27",0.9221,0.9531,0.9221,0.9299,523200.0],["1992-01-28",0.9454,0.9609,0.9376,0.9493,3069600.0],["1992-01-29",0.9376,0.9609,0.9376,0.9531,4869600.0],["1992-01-30",0.9376,0.9531,0.9376,0.9531,156000.0],["1992-01-31",0.9376,0.9531,0.9376,0.9376,98400.0],["1992-02-03",0.9376,0.9531,0.9376,0.9454,2102400.0],["1992-02-04",0.9376,0.9531,0.9376,0.9531,261600.0],["1992-02-05",0.9376,0.9609,0.9376,0.9454,88800.0],["1992-02-06",0.9531,0.9609,0.9376,0.9454,4219200.0],["1992-02-07",0.9454,0.9609,0.9454,0.9454,72000.0],["1992-02-10",0.9609,0.9609,0.9454,0.9454,187200.0],["1992-02-11",0.9609,0.9764,0.9454,0.9764,835200.0],["1992-02-12",0.9648,0.9686,0.9531,0.9531,3388800.0],["1992-02-13",0.9609,0.9764,0.9531,0.9531,5131200.0],["1992-02-14",0.9531,0.9764,0.9531,0.9686,655200.0],["1992-02-18",0.9764,0.9764,0.9454,0.9686,712800.0],["1992-02-19",0.9686,0.9686,0.9686,0.9686,0.0],["1992-02-20",0.9454,0.9531,0.9454,0.9454,424800.0],["1992-02-21",0.9493,0.9531,0.9454,0.9454,604800.0],["1992-02-24",0.9531,0.9531,0.9454,0.9454,1432800.0],["1992-02-25",0.9454,0.9531,0.9454,0.9454,571200.0],["1992-02-26",0.9454,0.9764,0.9454,0.9686,1754400.0],["1992-02-27",0.9609,0.9841,0.9609,0.9841,177600.0],["1992-02-28",0.9609,0.9919,0.9609,0.9919,5176800.0],["1992-03-02",0.9919,0.9919,0.9686,0.9919,103200.0],["1992-03-03",0.9686,0.9919,0.9686,0.9686,535200.0],["1992-03-04",0.9686,0.9764,0.9531,0.9531,544800.0],["1992-03-05",0.9454,0.9454,0.9454,0.9454,201600.0],["1992-03-06",0.9454,0.9454,0.9454,0.9454,2400.0],["1992-03-09",0.9454,0.9531,0.9454,0.9454,1826400.0],["1992-03-10",0.9454,0.9531,0.9454,0.9531,866400.0],["1992-03-11",0.9454,0.9531,0.9221,0.9299,1550400.0],["1992-03-12",0.9376,0.9376,0.9221,0.9221,40800.0],["1992-03-13",0.9221,0.9376,0.9221,0.9221,364800.0],["1992-03-16",0.9221,0.9221,0.9221,0.9221,40800.0],["1992-03-17",0.9221,0.9376,0.9221,0.9221,223200.0],["1992-03-18",0.9221,0.9299,0.9221,0.9299,696000.0],["1992-03-19",0.9221,0.9221,0.9221,0.9221,38400.0],["1992-03-20",0.9221,0.9299,0.9144,0.9144,211200.0],["1992-03-23",0.9221,0.9221,0.8911,0.8911,600000.0],["1992-03-24",0.9144,0.9144,0.8989,0.9028,1128000.0],["1992-03-25",0.8911,0.9028,0.8911,0.9028,170400.0],["1992-03-26",0.8795,0.9028,0.8795,0.8911,52800.0],["1992-03-27",0.9144,0.9144,0.8911,0.8911,91200.0],["1992-03-30",0.8911,0.9144,0.8911,0.8989,105600.0],["1992-03-31",0.8911,0.9144,0.8911,0.8989,2419200.0],["1992-04-01",0.9144,0.9144,0.8911,0.8911,292800.0],["1992-04-02",0.895,0.9066,0.8911,0.9066,523200.0],["1992-04-03",0.8911,0.8911,0.8911,0.8911,216000.0],["1992-04-06",0.8911,0.8911,0.8601,0.8756,1125600.0],["1992-04-07",0.8756,0.8756,0.8524,0.8679,225600.0],["1992-04-08",0.8679,0.8679,0.8059,0.8059,568800.0],["1992-04-09",0.8214,0.8679,0.8214,0.8679,847200.0],["1992-04-10",0.8679,0.8679,0.8524,0.8679,93600.0],["1992-04-13",0.8524,0.8679,0.8524,0.8601,1804800.0],["1992-04-14",0.8601,0.8601,0.8601,0.8601,0.0],["1992-04-15",0.8601,0.8834,0.8601,0.8718,64800.0],["1992-04-16",0.8601,0.8756,0.8524,0.8524,386400.0],["1992-04-20",0.8524,0.8601,0.8446,0.8446,84000.0],["1992-04-21",0.8601,0.8601,0.8369,0.8369,276000.0],["1992-04-22",0.8291,0.8369,0.8291,0.8291,108000.0],["1992-04-23",0.8524,0.8524,0.8524,0.8524,12000.0],["1992-04-24",0.8291,0.8291,0.8291,0.8291,9600.0],["1992-04-27",0.8291,0.8524,0.8291,0.8524,532800.0],["1992-04-28",0.8291,0.8524,0.8291,0.8524,98400.0],["1992-04-29",0.8524,0.8524,0.8291,0.8369,463200.0],["1992-04-30",0.8524,0.8524,0.8291,0.8369,528000.0],["1992-05-01",0.8524,0.8524,0.8485,0.8485,129600.0],["1992-05-04",0.8524,0.8601,0.8369,0.8524,158400.0],["1992-05-05",0.8446,0.8601,0.8446,0.8601,14400.0],["1992-05-06",0.8446,0.8601,0.8446,0.8446,57600.0],["1992-05-07",0.8601,0.8601,0.8601,0.8601,62400.0],["1992-05-08",0.8446,0.8679,0.8446,0.8601,129600.0],["1992-05-11",0.8756,0.8989,0.8601,0.8989,732000.0],["1992-05-12",0.8756,0.8989,0.8756,0.8989,1108800.0],["1992-05-13",0.8834,0.9066,0.8834,0.895,228000.0],["1992-05-14",0.8873,0.8989,0.8795,0.8834,3316800.0],["1992-05-15",0.9066,0.9066,0.8834,0.8873,636000.0],["1992-05-18",0.9066,0.9066,0.895,0.9066,403200.0],["1992-05-19",0.8911,0.8911,0.8834,0.8834,494400.0],["1992-05-20",0.9066,0.9066,0.8834,0.8834,998400.0],["1992-05-21",0.8989,0.8989,0.8834,0.8834,2479200.0],["1992-05-22",0.8834,0.8834,0.8834,0.8834,24000.0],["1992-05-26",0.8679,0.8756,0.8601,0.8601,3470400.0],["1992-05-27",0.8601,0.8679,0.8446,0.8446,136800.0],["1992-05-28",0.8446,0.8524,0.8446,0.8446,907200.0],["1992-05-29",0.8446,0.8679,0.8446,0.864,105600.0],["1992-06-01",0.8446,0.8679,0.8446,0.8446,1879200.0],["1992-06-02",0.8679,0.8679,0.8446,0.8446,1963200.0],["1992-06-03",0.8446,0.8524,0.8446,0.8524,40800.0],["1992-06-04",0.8679,0.8679,0.8679,0.8679,9600.0],["1992-06-05",0.8563,0.8679,0.8446,0.8446,2856000.0],["1992-06-08",0.8446,0.8446,0.8446,0.8446,115200.0],["1992-06-09",0.8446,0.8524,0.8369,0.8524,304800.0],["1992-06-10",0.8214,0.8253,0.8059,0.8059,2450400.0],["1992-06-11",0.8136,0.8291,0.8059,0.8098,1521600.0],["1992-06-12",0.8291,0.8291,0.8137,0.8137,24000.0],["1992-06-15",0.807,0.8226,0.745,0.745,1022400.0],["1992-06-16",0.745,0.7527,0.7372,0.7372,3180000.0],["1992-06-17",0.7372,0.745,0.7294,0.7294,268800.0],["1992-06-18",0.745,0.745,0.7294,0.7294,184800.0],["1992-06-19",0.7294,0.7527,0.7294,0.7294,1128000.0],["1992-06-22",0.7294,0.745,0.7062,0.7139,477600.0],["1992-06-23",0.7294,0.7294,0.6829,0.6984,468000.0],["1992-06-24",0.6984,0.6984,0.6829,0.6906,2188800.0],["1992-06-25",0.6984,0.6984,0.6829,0.6829,4800.0],["1992-06-26",0.6984,0.7139,0.6906,0.6906,715200.0],["1992-06-29",0.7139,0.7139,0.6906,0.7139,672000.0],["1992-06-30",0.6984,0.7139,0.6984,0.71,708000.0],["1992-07-01",0.7139,0.7139,0.7062,0.7139,1286400.0],["1992-07-02",0.7178,0.7178,0.7139,0.7178,3384000.0],["1992-07-06",0.7062,0.7217,0.7062,0.7062,108000.0],["1992-07-07",0.7139,0.7139,0.7062,0.7062,26400.0],["1992-07-08",0.7256,0.7294,0.7062,0.7294,72000.0],["1992-07-09",0.7062,0.7294,0.7062,0.7294,9600.0],["1992-07-10",0.7178,0.7256,0.7178,0.7217,928800.0],["1992-07-13",0.7294,0.7372,0.7217,0.7256,333600.0],["1992-07-14",0.7372,0.7372,0.7139,0.7139,40800.0],["1992-07-15",0.7139,0.7256,0.7139,0.7217,2131200.0],["1992-07-16",0.7294,0.7294,0.7217,0.7217,504000.0],["1992-07-17",0.7372,0.7372,0.7139,0.7217,244800.0],["1992-07-20",0.7372,0.7372,0.7139,0.7139,4800.0],["1992-07-21",0.7139,0.7178,0.7139,0.7139,2906400.0],["1992-07-22",0.7217,0.7256,0.7139,0.7139,319200.0],["1992-07-23",0.7139,0.7139,0.6906,0.6984,976800.0],["1992-07-24",0.6984,0.7139,0.6906,0.7139,2692800.0],["1992-07-27",0.6906,0.7139,0.6906,0.7139,297600.0],["1992-07-28",0.7139,0.7139,0.6984,0.7139,328800.0],["1992-07-29",0.7217,0.7217,0.7062,0.7217,256800.0],["1992-07-30",0.7062,0.7062,0.7062,0.7062,14400.0],["1992-07-31",0.7139,0.7217,0.7139,0.7217,3153600.0],["1992-08-03",0.7294,0.7294,0.7139,0.7217,816000.0],["1992-08-04",0.7217,0.7294,0.7062,0.7062,132000.0],["1992-08-05",0.7062,0.7294,0.7062,0.7178,3794400.0],["1992-08-06",0.7062,0.7217,0.7062,0.7062,2803200.0],["1992-08-07",0.7217,0.7217,0.7217,0.7217,7200.0],["1992-08-10",0.7217,0.7217,0.6984,0.7217,100800.0],["1992-08-11",0.7217,0.7217,0.7062,0.7062,141600.0],["1992-08-12",0.7062,0.7217,0.7062,0.7217,252000.0],["1992-08-13",0.7217,0.7217,0.71,0.7139,674400.0],["1992-08-14",0.7139,0.7217,0.7062,0.7062,38400.0],["1992-08-17",0.7178,0.7217,0.6984,0.7139,7051200.0],["1992-08-18",0.7217,0.7217,0.7062,0.7217,604800.0],["1992-08-19",0.7139,0.7217,0.7062,0.7217,4946400.0],["1992-08-20",0.7139,0.7178,0.7062,0.7139,244800.0],["1992-08-21",0.7139,0.7217,0.7139,0.7178,362400.0],["1992-08-24",0.7139,0.7217,0.6868,0.6906,5553600.0],["1992-08-25",0.7139,0.7139,0.6829,0.6984,278400.0],["1992-08-26",0.7062,0.7062,0.6829,0.7062,1082400.0],["1992-08-27",0.6906,0.7139,0.6906,0.71,2769600.0],["1992-08-28",0.71,0.7139,0.71,0.7139,412800.0],["1992-08-31",0.7139,0.7217,0.7062,0.7139,3950400.0],["1992-09-01",0.7139,0.7217,0.71,0.71,4804800.0],["1992-09-02",0.7062,0.7139,0.7062,0.71,1672800.0],["1992-09-03",0.7217,0.7411,0.7217,0.7411,600000.0],["1992-09-04",0.7682,0.7682,0.7566,0.7682,256800.0],["1992-09-08",0.7838,0.7915,0.776,0.7838,1552800.0],["1992-09-09",0.776,0.7915,0.776,0.7915,722400.0],["1992-09-10",0.7876,0.7915,0.776,0.776,955200.0],["1992-09-11",0.7915,0.7915,0.776,0.7915,338400.0],["1992-09-14",0.7838,0.7838,0.7799,0.7838,216000.0],["1992-09-15",0.7605,0.7838,0.7605,0.7605,67200.0],["1992-09-16",0.7605,0.7605,0.7605,0.7605,21600.0],["1992-09-17",0.7838,0.7838,0.776,0.776,84000.0],["1992-09-18",0.7605,0.7838,0.7605,0.7838,9600.0],["1992-09-21",0.7682,0.7838,0.745,0.7838,278400.0],["1992-09-22",0.7838,0.7838,0.7605,0.7838,48000.0],["1992-09-23",0.7605,0.7838,0.7605,0.7838,19200.0],["1992-09-24",0.7605,0.7605,0.7605,0.7605,2400.0],["1992-09-25",0.7605,0.7682,0.7605,0.7605,100800.0],["1992-09-28",0.7605,0.7838,0.7605,0.776,552000.0],["1992-09-29",0.7682,0.7682,0.7682,0.7682,50400.0],["1992-09-30",0.7682,0.7838,0.7682,0.7838,98400.0],["1992-10-01",0.7682,0.7915,0.7682,0.7682,43200.0],["1992-10-02",0.7682,0.7838,0.7682,0.776,112800.0],["1992-10-05",0.776,0.7838,0.7605,0.7838,139200.0],["1992-10-06",0.776,0.776,0.7682,0.776,4526400.0],["1992-10-07",0.7799,0.7838,0.7682,0.7838,100800.0],["1992-10-08",0.7838,0.7838,0.7682,0.776,79200.0],["1992-10-09",0.7682,0.7721,0.7682,0.7721,50400.0],["1992-10-12",0.7682,0.7682,0.7682,0.7682,180000.0],["1992-10-13",0.7682,0.7682,0.7527,0.7527,168000.0],["1992-10-14",0.7527,0.7605,0.7527,0.7605,2402400.0],["1992-10-15",0.7527,0.7527,0.7527,0.7527,62400.0],["1992-10-16",0.7527,0.7644,0.7527,0.7644,3264000.0],["1992-10-19",0.7682,0.7682,0.7644,0.7644,847200.0],["1992-10-20",0.7527,0.7682,0.7527,0.7605,9674400.0],["1992-10-21",0.7605,0.7993,0.7605,0.7915,964800.0],["1992-10-22",0.7993,0.8381,0.7838,0.8148,1005600.0],["1992-10-23",0.8381,0.8614,0.8303,0.8575,496800.0],["1992-10-26",0.8381,0.8614,0.8381,0.8458,2236800.0],["1992-10-27",0.8458,0.8614,0.8458,0.8536,988800.0],["1992-10-28",0.8458,0.8614,0.8458,0.8614,105600.0],["1992-10-29",0.8458,0.8536,0.8458,0.8536,108000.0],["1992-10-30",0.8458,0.8536,0.8458,0.8458,96000.0],["1992-11-02",0.8691,0.8691,0.8691,0.8691,134400.0],["1992-11-03",0.8691,0.8691,0.8458,0.8536,74400.0],["1992-11-04",0.8458,0.8536,0.8458,0.8536,266400.0],["1992-11-05",0.8458,0.8536,0.8458,0.8458,2071200.0],["1992-11-06",0.8497,0.8614,0.8458,0.8614,141600.0],["1992-11-09",0.8458,0.8691,0.8458,0.8614,74400.0],["1992-11-10",0.8691,0.8691,0.8691,0.8691,24000.0],["1992-11-11",0.8691,0.8691,0.8536,0.8691,547200.0],["1992-11-12",0.8614,0.8691,0.8536,0.8536,350400.0],["1992-11-13",0.8691,0.8691,0.8536,0.8614,1058400.0],["1992-11-16",0.8536,0.8536,0.8536,0.8536,45600.0],["1992-11-17",0.8536,0.8691,0.8536,0.8536,16800.0],["1992-11-18",0.8769,0.8769,0.8536,0.8536,129600.0],["1992-11-19",0.8536,0.8691,0.8536,0.8691,3225600.0],["1992-11-20",0.8536,0.8846,0.8536,0.8769,288000.0],["1992-11-23",0.8614,0.8691,0.8536,0.8536,117600.0],["1992-11-24",0.8846,0.8846,0.8614,0.8614,103200.0],["1992-11-25",0.8614,0.8846,0.8614,0.8846,189600.0],["1992-11-27",0.8691,0.9002,0.8614,0.9002,2320800.0],["1992-11-30",0.8963,0.9157,0.8963,0.9157,187200.0],["1992-12-01",0.8924,0.9079,0.8924,0.8924,688800.0],["1992-12-02",0.9002,0.9157,0.9002,0.9157,374400.0],["1992-12-03",0.9079,0.9157,0.9002,0.9002,1699200.0],["1992-12-04",0.9157,0.9234,0.9002,0.9157,388800.0],["1992-12-07",0.9079,0.9312,0.9079,0.9234,266400.0],["1992-12-08",0.9234,0.9467,0.9234,0.9467,199200.0],["1992-12-09",0.9234,0.9545,0.9234,0.9545,1399200.0],["1992-12-10",0.9234,0.9467,0.9234,0.939,388800.0],["1992-12-11",0.9234,0.939,0.9234,0.939,285600.0],["1992-12-14",0.9312,0.9467,0.9312,0.9467,69600.0],["1992-12-15",0.9545,0.9545,0.9312,0.9312,261600.0],["1992-12-16",0.939,0.939,0.9157,0.9157,480000.0],["1992-12-17",0.9312,0.939,0.9234,0.9273,6465600.0],["1992-12-18",0.9234,0.939,0.9157,0.9234,1478400.0],["1992-12-21",0.9246,0.9401,0.9246,0.9401,55200.0],["1992-12-22",0.9246,0.9246,0.9246,0.9246,26400.0],["1992-12-23",0.9168,0.9324,0.9168,0.9246,393600.0],["1992-12-24",0.9168,0.9324,0.9168,0.9246,172800.0],["1992-12-28",0.9324,0.9324,0.9207,0.9285,424800.0],["1992-12-29",0.9246,0.9362,0.9246,0.9362,242400.0],["1992-12-30",0.9246,0.9634,0.9246,0.9634,1032000.0],["1992-12-31",0.9557,0.9867,0.9557,0.9867,264000.0],["1993-01-04",0.9634,0.979,0.9479,0.9634,837600.0],["1993-01-05",0.9401,0.9557,0.9401,0.9518,1711200.0],["1993-01-06",0.9401,0.9557,0.9401,0.9557,424800.0],["1993-01-07",0.9401,0.9557,0.9401,0.9557,273600.0],["1993-01-08",0.9401,0.9557,0.9401,0.9557,1692000.0],["1993-01-11",0.9479,0.9634,0.9479,0.9479,237600.0],["1993-01-12",0.9634,0.9634,0.9401,0.9401,386400.0],["1993-01-13",0.9401,0.9557,0.9401,0.9401,453600.0],["1993-01-14",0.9324,0.9479,0.9324,0.9479,468000.0],["1993-01-15",0.9557,0.9557,0.9401,0.9401,249600.0],["1993-01-18",0.9557,0.9557,0.9401,0.9557,62400.0],["1993-01-19",0.9401,0.9557,0.9401,0.9479,309600.0],["1993-01-20",0.9557,0.9557,0.9324,0.9479,288000.0],["1993-01-21",0.9324,0.9479,0.9324,0.9479,187200.0],["1993-01-22",0.9479,0.9479,0.9324,0.9479,760800.0],["1993-01-25",0.9324,0.9479,0.9168,0.9324,420000.0],["1993-01-26",0.9324,0.9324,0.909,0.909,1480800.0],["1993-01-27",0.9246,0.9246,0.9013,0.9013,235200.0],["1993-01-28",0.8857,0.8857,0.8857,0.8857,4800.0],["1993-01-29",0.8857,0.909,0.8857,0.8857,530400.0],["1993-02-01",0.909,0.909,0.8857,0.909,463200.0],["1993-02-02",0.909,0.909,0.8935,0.8935,14400.0],["1993-02-03",0.9013,0.9168,0.8857,0.9168,2697600.0],["1993-02-04",0.8857,0.909,0.8857,0.909,501600.0],["1993-02-05",0.909,0.909,0.8935,0.9013,3844800.0],["1993-02-08",0.909,0.909,0.8935,0.8974,5649600.0],["1993-02-09",0.8935,0.8974,0.8935,0.8935,732000.0],["1993-02-10",0.8935,0.909,0.8935,0.9052,967200.0],["1993-02-11",0.909,0.9168,0.8974,0.909,6657600.0],["1993-02-12",0.9246,0.9246,0.909,0.909,1173600.0],["1993-02-16",0.909,0.9207,0.9013,0.909,3489600.0],["1993-02-17",0.909,0.9168,0.8935,0.8935,571200.0],["1993-02-18",0.9013,0.9013,0.8702,0.8702,211200.0],["1993-02-19",0.8935,0.8935,0.8702,0.8702,129600.0],["1993-02-22",0.8857,0.8857,0.8547,0.8547,561600.0],["1993-02-23",0.8547,0.8547,0.8314,0.8352,501600.0],["1993-02-24",0.8469,0.8547,0.8314,0.8547,172800.0],["1993-02-25",0.843,0.8624,0.8391,0.8585,1317600.0],["1993-02-26",0.8624,0.878,0.8469,0.878,432000.0],["1993-03-01",0.8547,0.878,0.8547,0.878,26400.0],["1993-03-02",0.8624,0.8819,0.8624,0.8819,360000.0],["1993-03-03",0.8819,0.8819,0.8819,0.8819,0.0],["1993-03-04",0.8702,0.9246,0.8702,0.909,988800.0],["1993-03-05",0.9168,0.9168,0.909,0.9168,1728000.0],["1993-03-08",0.9168,0.9246,0.909,0.9168,213600.0],["1993-03-09",0.909,0.9246,0.909,0.9207,180000.0],["1993-03-10",0.909,0.9129,0.909,0.9129,235200.0],["1993-03-11",0.909,0.9207,0.909,0.9207,33600.0],["1993-03-12",0.909,0.909,0.909,0.909,4800.0],["1993-03-15",0.909,0.9246,0.909,0.9246,391200.0],["1993-03-16",0.9246,0.9246,0.909,0.909,36000.0],["1993-03-17",0.9324,0.9324,0.909,0.909,16800.0],["1993-03-18",0.909,0.9285,0.909,0.909,468000.0],["1993-03-19",0.909,0.909,0.909,0.909,151200.0],["1993-03-22",0.909,0.9246,0.909,0.909,372000.0],["1993-03-23",0.9324,0.9324,0.909,0.909,19200.0],["1993-03-24",0.909,0.9129,0.909,0.9129,62400.0],["1993-03-25",0.9324,0.9324,0.909,0.909,16800.0],["1993-03-26",0.9324,0.9324,0.9246,0.9246,60000.0],["1993-03-29",0.9246,0.9246,0.9246,0.9246,0.0],["1993-03-30",0.909,0.9324,0.909,0.9324,86400.0],["1993-03-31",0.909,0.9324,0.8935,0.8974,501600.0],["1993-04-01",0.8857,0.8935,0.8857,0.8857,823200.0],["1993-04-02",0.8857,0.8974,0.8624,0.8624,304800.0],["1993-04-05",0.8702,0.8702,0.8469,0.8469,621600.0],["1993-04-06",0.8547,0.8741,0.8547,0.8585,604800.0],["1993-04-07",0.8624,0.878,0.8547,0.8624,55200.0],["1993-04-08",0.8547,0.878,0.8547,0.878,1459200.0],["1993-04-12",0.8702,0.8741,0.8624,0.8624,50400.0],["1993-04-13",0.878,0.878,0.878,0.878,7200.0],["1993-04-14",0.878,0.878,0.878,0.878,0.0],["1993-04-15",0.8624,0.8624,0.8624,0.8624,40800.0],["1993-04-16",0.878,0.8857,0.8624,0.8857,81600.0],["1993-04-19",0.8935,0.8935,0.8702,0.8819,81600.0],["1993-04-20",0.8702,0.8935,0.8702,0.8935,172800.0],["1993-04-21",0.8702,0.8935,0.8702,0.8935,21600.0],["1993-04-22",0.8935,0.8935,0.8702,0.8935,79200.0],["1993-04-23",0.878,0.8935,0.878,0.878,84000.0],["1993-04-26",0.878,0.878,0.878,0.878,74400.0],["1993-04-27",0.878,0.8857,0.878,0.8857,840000.0],["1993-04-28",0.878,0.9013,0.878,0.9013,1792800.0],["1993-04-29",0.9168,0.9168,0.8857,0.9013,33600.0],["1993-04-30",0.8857,0.8857,0.8857,0.8857,40800.0],["1993-05-03",0.909,0.9362,0.8935,0.9324,648000.0],["1993-05-04",0.9324,0.9945,0.9324,0.9867,427200.0],["1993-05-05",0.9712,1.0023,0.9712,1.0023,513600.0],["1993-05-06",1.0178,1.0178,0.9945,1.0178,64800.0],["1993-05-07",0.9945,0.9945,0.9945,0.9945,31200.0],["1993-05-10",0.9945,1.0178,0.9945,0.9945,43200.0],["1993-05-11",1.0178,1.0178,0.9712,0.9712,552000.0],["1993-05-12",0.9867,1.0023,0.9712,0.979,216000.0],["1993-05-13",1.0023,1.0023,0.979,0.979,201600.0],["1993-05-14",0.979,0.9945,0.979,0.979,60000.0],["1993-05-17",0.9945,0.9945,0.979,0.979,1408800.0],["1993-05-18",0.979,0.9945,0.979,0.979,127200.0],["1993-05-19",0.9945,0.9945,0.9945,0.9945,12000.0],["1993-05-20",0.979,0.9867,0.979,0.979,14400.0],["1993-05-21",0.9945,0.9945,0.979,0.9945,112800.0],["1993-05-24",0.9945,1.0023,0.979,1.0023,314400.0],["1993-05-25",0.9867,1.0101,0.9867,1.0023,508800.0],["1993-05-26",0.9867,1.0023,0.9867,1.0023,81600.0],["1993-05-27",0.9867,1.0139,0.9867,1.0139,213600.0],["1993-05-28",0.9867,1.0023,0.9867,1.0023,45600.0],["1993-06-01",1.0023,1.0256,1.0023,1.0101,734400.0],["1993-06-02",1.0101,1.0178,1.0101,1.0178,31200.0],["1993-06-03",1.0139,1.0178,1.0139,1.0178,492000.0],["1993-06-04",1.0023,1.0023,1.0023,1.0023,4800.0],["1993-06-07",1.0023,1.0062,1.0023,1.0062,120000.0],["1993-06-08",0.9945,1.0101,0.9867,1.0023,237600.0],["1993-06-09",1.0023,1.0023,0.9712,0.979,136800.0],["1993-06-10",0.9751,0.979,0.9479,0.9479,208800.0],["1993-06-11",0.9401,0.9712,0.9401,0.9596,583200.0],["1993-06-14",0.9557,0.9712,0.9557,0.9712,199200.0],["1993-06-15",0.9575,0.9575,0.9497,0.9497,242400.0],["1993-06-16",0.9575,0.9575,0.9419,0.9419,76800.0],["1993-06-17",0.9419,0.9575,0.9419,0.9497,45600.0],["1993-06-18",0.9497,0.9653,0.9497,0.9497,602400.0],["1993-06-21",0.9653,0.9653,0.9497,0.9653,244800.0],["1993-06-22",0.9497,0.9731,0.9497,0.9614,460800.0],["1993-06-23",0.9731,0.9731,0.9497,0.9497,602400.0],["1993-06-24",0.9653,0.9653,0.9575,0.9575,1468800.0],["1993-06-25",0.9497,0.9575,0.9497,0.9536,259200.0],["1993-06-28",0.9653,0.9653,0.9536,0.9614,1977600.0],["1993-06-29",0.9653,0.9653,0.9497,0.9575,96000.0],["1993-06-30",0.9653,0.9653,0.9497,0.9497,14400.0],["1993-07-01",0.9731,0.9731,0.9497,0.9731,170400.0],["1993-07-02",0.9653,1.0354,0.9653,1.0354,864000.0],["1993-07-06",1.0354,1.0354,1.012,1.0237,456000.0],["1993-07-07",1.012,1.0276,1.012,1.012,141600.0],["1993-07-08",1.0743,1.0743,1.012,1.0743,697200.0],["1993-07-09",1.0276,1.0743,1.0276,1.0743,57600.0],["1993-07-12",1.0743,1.0743,1.0276,1.0587,33600.0],["1993-07-13",1.0587,1.0587,1.0587,1.0587,0.0],["1993-07-14",1.0431,1.0431,1.0276,1.0276,884400.0],["1993-07-15",1.0276,1.0587,1.0276,1.0276,88800.0],["1993-07-16",1.0509,1.0587,1.0509,1.0587,72000.0],["1993-07-19",1.0587,1.0743,1.0276,1.0587,698400.0],["1993-07-20",1.0276,1.0743,1.0276,1.0743,3600.0],["1993-07-21",1.0276,1.0431,1.0276,1.0431,36000.0],["1993-07-22",1.0276,1.0276,1.0276,1.0276,28800.0],["1993-07-23",1.0431,1.0431,1.0276,1.0276,207600.0],["1993-07-26",1.0276,1.0431,1.0276,1.0431,2918400.0],["1993-07-27",1.0354,1.0431,1.0276,1.0431,632400.0],["1993-07-28",1.0587,1.0587,1.0431,1.0587,124800.0],["1993-07-29",1.0509,1.0587,1.0276,1.0276,260400.0],["1993-07-30",1.0587,1.0587,1.0587,1.0587,112800.0],["1993-08-02",1.0431,1.0587,1.0276,1.0587,888000.0],["1993-08-03",1.0587,1.0587,1.0587,1.0587,24000.0],["1993-08-04",1.0587,1.0743,1.0431,1.0743,80400.0],["1993-08-05",1.0743,1.0743,1.0431,1.0665,206400.0],["1993-08-06",1.0431,1.0743,1.0431,1.0665,2408400.0],["1993-08-09",1.0665,1.0743,1.0431,1.0587,204000.0],["1993-08-10",1.0743,1.0743,1.0665,1.0665,40800.0],["1993-08-11",1.0587,1.0587,1.0276,1.0431,302400.0],["1993-08-12",1.0743,1.0743,1.012,1.0431,207600.0],["1993-08-13",1.0276,1.0276,1.012,1.012,12000.0],["1993-08-16",1.0431,1.0431,1.0276,1.0354,142800.0],["1993-08-17",1.0276,1.0587,1.0276,1.0276,121200.0],["1993-08-18",1.0276,1.0587,1.0276,1.0587,684000.0],["1993-08-19",1.0431,1.0587,1.0431,1.0587,81600.0],["1993-08-20",1.0587,1.0898,1.0431,1.0898,168000.0],["1993-08-23",1.0587,1.1054,1.0587,1.0587,45600.0],["1993-08-24",1.1054,1.1366,1.0743,1.1366,214800.0],["1993-08-25",1.1366,1.1677,1.1054,1.1521,258000.0],["1993-08-26",1.1677,1.1677,1.121,1.1521,380400.0],["1993-08-27",1.121,1.1599,1.121,1.1521,97200.0],["1993-08-30",1.121,1.121,1.121,1.121,32400.0],["1993-08-31",1.121,1.121,1.121,1.121,10800.0],["1993-09-01",1.121,1.1677,1.121,1.1366,580800.0],["1993-09-02",1.1521,1.1833,1.121,1.121,93600.0],["1993-09-03",1.1521,1.1833,1.1521,1.1677,1561200.0],["1993-09-07",1.1677,1.1833,1.1677,1.1833,157200.0],["1993-09-08",1.1833,1.1833,1.121,1.1677,122400.0],["1993-09-09",1.1366,1.1366,1.121,1.121,24000.0],["1993-09-10",1.121,1.1521,1.121,1.121,121200.0],["1993-09-13",1.121,1.1521,1.121,1.1366,428400.0],["1993-09-14",1.1521,1.1521,1.121,1.1521,16800.0],["1993-09-15",1.121,1.1521,1.121,1.1521,22800.0],["1993-09-16",1.121,1.1521,1.121,1.121,178800.0],["1993-09-17",1.1288,1.1288,1.121,1.121,44400.0],["1993-09-20",1.1366,1.1521,1.1288,1.1521,2354400.0],["1993-09-21",1.121,1.1599,1.121,1.1288,252000.0],["1993-09-22",1.121,1.1288,1.121,1.1288,60000.0],["1993-09-23",1.121,1.1833,1.121,1.1443,712800.0],["1993-09-24",1.1366,1.1833,1.1366,1.1677,266400.0],["1993-09-27",1.1833,1.2455,1.1677,1.1988,324000.0],["1993-09-28",1.2455,1.2455,1.2222,1.2222,61200.0],["1993-09-29",1.2455,1.2455,1.1988,1.2455,252000.0],["1993-09-30",1.1988,1.2455,1.1988,1.2378,824400.0],["1993-10-01",1.23,1.23,1.2144,1.23,92400.0],["1993-10-04",1.2611,1.2611,1.23,1.23,232800.0],["1993-10-05",1.23,1.2455,1.23,1.23,63600.0],["1993-10-06",1.2767,1.2922,1.2378,1.2611,375600.0],["1993-10-07",1.2922,1.2922,1.2767,1.2922,74400.0],["1993-10-08",1.2922,1.2922,1.2611,1.2611,7200.0],["1993-10-11",1.2922,1.2922,1.2611,1.2767,76800.0],["1993-10-12",1.2922,1.2922,1.2455,1.2455,223200.0],["1993-10-13",1.2455,1.2767,1.2455,1.2689,576000.0],["1993-10-14",1.2455,1.2455,1.2455,1.2455,6000.0],["1993-10-15",1.2611,1.2767,1.2455,1.2767,291600.0],["1993-10-18",1.2767,1.3078,1.2767,1.2767,218400.0],["1993-10-19",1.2767,1.3078,1.2611,1.2611,265200.0],["1993-10-20",1.3078,1.3078,1.2611,1.2611,174000.0],["1993-10-21",1.2767,1.3078,1.2767,1.3078,87600.0],["1993-10-22",1.2767,1.3078,1.2767,1.2922,1068000.0],["1993-10-25",1.3078,1.339,1.2922,1.339,333600.0],["1993-10-26",1.3701,1.4324,1.3701,1.3857,265200.0],["1993-10-27",1.4012,1.4324,1.3857,1.4168,354000.0],["1993-10-28",1.4479,1.4479,1.4168,1.4324,62400.0],["1993-10-29",1.4168,1.4791,1.4168,1.4791,202800.0],["1993-11-01",1.4946,1.4946,1.4324,1.4557,768000.0],["1993-11-02",1.4791,1.4791,1.4324,1.4791,186000.0],["1993-11-03",1.4324,1.4791,1.4324,1.4635,615600.0],["1993-11-04",1.4479,1.4791,1.4324,1.4324,324000.0],["1993-11-05",1.4168,1.4479,1.4168,1.4479,156000.0],["1993-11-08",1.4324,1.4479,1.4168,1.4479,44400.0],["1993-11-09",1.4479,1.4479,1.4168,1.4168,1708800.0],["1993-11-10",1.4479,1.4479,1.4168,1.4324,151200.0],["1993-11-11",1.4479,1.4479,1.4168,1.4479,48000.0],["1993-11-12",1.4479,1.4479,1.4168,1.4168,40800.0],["1993-11-15",1.4168,1.4479,1.4168,1.4479,190800.0],["1993-11-16",1.4168,1.4479,1.4168,1.4479,483600.0],["1993-11-17",1.4635,1.4635,1.4168,1.4402,694800.0],["1993-11-18",1.4168,1.4168,1.4168,1.4168,1200.0],["1993-11-19",1.4168,1.4324,1.4168,1.4324,537600.0],["1993-11-22",1.4635,1.4635,1.4168,1.4402,79200.0],["1993-11-23",1.4168,1.4324,1.4168,1.4324,27600.0],["1993-11-24",1.4168,1.4479,1.4168,1.4168,120000.0],["1993-11-26",1.4479,1.4479,1.4168,1.4168,21600.0],["1993-11-29",1.4479,1.4635,1.4168,1.4557,912000.0],["1993-11-30",1.4635,1.5414,1.4324,1.5414,924000.0],["1993-12-01",1.5414,1.6036,1.5414,1.5569,2450400.0],["1993-12-02",1.6036,1.6036,1.5569,1.5725,145200.0],["1993-12-03",1.6036,1.6036,1.4791,1.4791,760800.0],["1993-12-06",1.4791,1.5258,1.4791,1.5258,333600.0],["1993-12-07",1.5258,1.6036,1.4946,1.6036,1221600.0],["1993-12-08",1.6036,1.6036,1.5569,1.5647,206400.0],["1993-12-09",1.5881,1.5881,1.5414,1.5491,1858800.0],["1993-12-10",1.5881,1.5881,1.5414,1.5647,193200.0],["1993-12-13",1.5881,1.5881,1.5414,1.5647,87600.0],["1993-12-14",1.5414,1.5881,1.5414,1.5414,36000.0],["1993-12-15",1.5414,1.5881,1.5414,1.5881,30000.0],["1993-12-16",1.5881,1.5881,1.5414,1.5414,19200.0],["1993-12-17",1.59,1.59,1.5432,1.5744,685200.0],["1993-12-20",1.5432,1.5744,1.5432,1.5744,2088000.0],["1993-12-21",1.5588,1.5744,1.5432,1.5432,1624800.0],["1993-12-22",1.5432,1.59,1.5432,1.59,188400.0],["1993-12-23",1.59,1.59,1.5432,1.5588,1843200.0],["1993-12-27",1.59,1.59,1.5432,1.59,34800.0],["1993-12-28",1.59,1.59,1.5432,1.5432,152400.0],["1993-12-29",1.59,1.6991,1.5432,1.6757,907200.0],["1993-12-30",1.6679,1.6835,1.6367,1.6523,468000.0],["1993-12-31",1.6835,1.6835,1.59,1.6368,290400.0],["1994-01-03",1.6367,1.6367,1.59,1.59,150000.0],["1994-01-04",1.6134,1.6523,1.59,1.6523,3190800.0],["1994-01-05",1.6523,1.6679,1.6212,1.6523,242400.0],["1994-01-06",1.6523,1.7303,1.6523,1.7069,1386000.0],["1994-01-07",1.6991,1.7303,1.6835,1.7303,237600.0],["1994-01-10",1.6835,1.777,1.6835,1.7459,1728000.0],["1994-01-11",1.777,1.777,1.7147,1.7147,304800.0],["1994-01-12",1.7459,1.7459,1.6991,1.6991,304800.0],["1994-01-13",1.6991,1.6991,1.6835,1.6835,48000.0],["1994-01-14",1.6991,1.6991,1.6523,1.6835,40800.0],["1994-01-17",1.6523,1.6835,1.6523,1.6835,37200.0],["1994-01-18",1.6835,1.6835,1.6368,1.6368,184800.0],["1994-01-19",1.6835,1.6835,1.6212,1.6212,19200.0],["1994-01-20",1.6212,1.6367,1.5744,1.6056,466800.0],["1994-01-21",1.5744,1.6212,1.5744,1.6056,1312800.0],["1994-01-24",1.6212,1.6367,1.59,1.6056,601200.0],["1994-01-25",1.5744,1.5978,1.5744,1.5744,231600.0],["1994-01-26",1.6212,1.6212,1.5744,1.5744,195600.0],["1994-01-27",1.6212,1.6212,1.5744,1.5978,74400.0],["1994-01-28",1.6212,1.6212,1.5432,1.5432,445200.0],["1994-01-31",1.5276,1.5744,1.5276,1.5276,285600.0],["1994-02-01",1.5744,1.5744,1.5276,1.5588,132000.0],["1994-02-02",1.5276,1.5588,1.5276,1.5276,576000.0],["1994-02-03",1.5588,1.5588,1.5276,1.5276,60000.0],["1994-02-04",1.5276,1.5588,1.4809,1.5276,344400.0],["1994-02-07",1.4653,1.512,1.4653,1.4809,768000.0],["1994-02-08",1.512,1.5588,1.4965,1.512,1603200.0],["1994-02-09",1.512,1.5744,1.512,1.5276,105600.0],["1994-02-10",1.5276,1.5744,1.5276,1.5276,31200.0],["1994-02-11",1.5744,1.5744,1.5276,1.5276,50400.0],["1994-02-14",1.5276,1.5744,1.5276,1.5276,1020000.0],["1994-02-15",1.5276,1.5744,1.5276,1.5666,376800.0],["1994-02-16",1.5432,1.5744,1.5432,1.5744,898800.0],["1994-02-17",1.5432,1.5744,1.5432,1.5432,242400.0],["1994-02-18",1.5744,1.5744,1.5432,1.5432,81600.0],["1994-02-22",1.5432,1.5744,1.5432,1.551,253200.0],["1994-02-23",1.5432,1.5744,1.5432,1.5744,109200.0],["1994-02-24",1.5432,1.5744,1.5432,1.5432,188400.0],["1994-02-25",1.5432,1.5744,1.5432,1.5432,140400.0],["1994-02-28",1.5432,1.5744,1.5432,1.5432,36000.0],["1994-03-01",1.5744,1.5744,1.5432,1.5744,63600.0],["1994-03-02",1.5432,1.5744,1.5432,1.5432,67200.0],["1994-03-03",1.5432,1.5744,1.5432,1.5432,9978000.0],["1994-03-04",1.5744,1.5744,1.5432,1.5588,90000.0],["1994-03-07",1.5744,1.5744,1.5432,1.5744,73200.0],["1994-03-08",1.5744,1.5744,1.5432,1.5432,88800.0],["1994-03-09",1.5432,1.5744,1.5432,1.5432,37200.0],["1994-03-10",1.5588,1.5588,1.5432,1.5588,178800.0],["1994-03-11",1.5744,1.5744,1.5198,1.5276,219600.0],["1994-03-14",1.512,1.5432,1.4809,1.4809,610800.0],["1994-03-15",1.4809,1.512,1.4497,1.4497,229200.0],["1994-03-16",1.4497,1.4965,1.4497,1.4497,49200.0],["1994-03-17",1.4575,1.4731,1.4497,1.4497,954000.0],["1994-03-18",1.4497,1.4809,1.4497,1.4809,856800.0],["1994-03-21",1.4653,1.4965,1.4653,1.4653,300000.0],["1994-03-22",1.4965,1.4965,1.4653,1.4965,241200.0],["1994-03-23",1.4653,1.4965,1.4653,1.4965,105600.0],["1994-03-24",1.4731,1.4965,1.4653,1.4653,328800.0],["1994-03-25",1.4653,1.4653,1.4653,1.4653,44400.0],["1994-03-28",1.4653,1.4731,1.4653,1.4653,62400.0],["1994-03-29",1.4653,1.4965,1.4653,1.4653,86400.0],["1994-03-30",1.4653,1.4965,1.4653,1.4653,111600.0],["1994-03-31",1.4653,1.4965,1.4653,1.4965,118800.0],["1994-04-04",1.4653,1.4965,1.4653,1.4887,1386000.0],["1994-04-05",1.4653,1.4965,1.4653,1.4731,376800.0],["1994-04-06",1.4653,1.4965,1.4653,1.4965,218400.0],["1994-04-07",1.4653,1.4965,1.4653,1.4809,300000.0],["1994-04-08",1.4887,1.4965,1.4809,1.4965,38400.0],["1994-04-11",1.4809,1.5043,1.4809,1.4809,122400.0],["1994-04-12",1.4965,1.5276,1.4965,1.4965,1098000.0],["1994-04-13",1.4965,1.5004,1.4965,1.4965,183600.0],["1994-04-14",1.4965,1.5432,1.4965,1.5432,1116000.0],["1994-04-15",1.5276,1.5276,1.4809,1.4809,446400.0],["1994-04-18",1.4809,1.4965,1.4653,1.4653,123600.0],["1994-04-19",1.4653,1.4653,1.4185,1.4341,282000.0],["1994-04-20",1.4185,1.4497,1.4185,1.4185,853200.0],["1994-04-21",1.4185,1.4497,1.4185,1.4263,109200.0],["1994-04-22",1.4185,1.4497,1.3873,1.4497,1268400.0],["1994-04-25",1.4419,1.4497,1.4185,1.4185,344400.0],["1994-04-26",1.4185,1.4965,1.4185,1.4653,2154000.0],["1994-04-28",1.512,1.512,1.4497,1.4497,45600.0],["1994-04-29",1.4497,1.4809,1.4497,1.4809,122400.0],["1994-05-02",1.4809,1.4809,1.4341,1.4341,410400.0],["1994-05-03",1.4653,1.4653,1.3873,1.4029,198000.0],["1994-05-04",1.3873,1.3873,1.3873,1.3873,13200.0],["1994-05-05",1.3873,1.3873,1.325,1.325,284400.0],["1994-05-06",1.3562,1.3562,1.325,1.325,8400.0],["1994-05-09",1.3562,1.3562,1.325,1.325,738000.0],["1994-05-10",1.3094,1.325,1.2315,1.2315,6162000.0],["1994-05-11",1.2315,1.2938,1.2315,1.2938,740400.0],["1994-05-12",1.247,1.2938,1.247,1.2782,688800.0],["1994-05-13",1.2938,1.2938,1.2626,1.2626,554400.0],["1994-05-16",1.2782,1.2782,1.247,1.247,99600.0],["1994-05-17",1.247,1.247,1.247,1.247,0.0],["1994-05-18",1.2782,1.2782,1.2159,1.2315,253200.0],["1994-05-19",1.247,1.247,1.2159,1.247,85200.0],["1994-05-20",1.247,1.247,1.2159,1.2159,44400.0],["1994-05-23",1.1068,1.1535,1.1068,1.1535,7634400.0],["1994-05-24",1.1535,1.1535,1.06,1.1068,4586400.0],["1994-05-25",1.0912,1.1223,1.0756,1.1068,1094400.0],["1994-05-26",1.0756,1.1223,1.0756,1.0756,321600.0],["1994-05-27",1.099,1.1223,1.0912,1.0912,2382000.0],["1994-05-31",1.1223,1.1223,1.0912,1.0912,279600.0],["1994-06-01",1.1223,1.1223,1.0912,1.0912,36000.0],["1994-06-02",1.1223,1.1223,1.1068,1.1223,375600.0],["1994-06-03",1.1223,1.1379,1.1068,1.1379,991200.0],["1994-06-06",1.1379,1.1535,1.1223,1.1379,753600.0],["1994-06-07",1.1691,1.1691,1.1223,1.1535,552000.0],["1994-06-08",1.1691,1.1691,1.1223,1.1691,294000.0],["1994-06-09",1.2003,1.2315,1.1691,1.2159,350400.0],["1994-06-10",1.2315,1.247,1.2159,1.247,217200.0],["1994-06-13",1.2159,1.247,1.2159,1.247,342000.0],["1994-06-14",1.2159,1.2938,1.2159,1.2626,250800.0],["1994-06-15",1.2938,1.2938,1.2315,1.2315,307200.0],["1994-06-16",1.2626,1.2626,1.2315,1.2393,186000.0],["1994-06-17",1.247,1.247,1.1691,1.1691,613200.0],["1994-06-20",1.1847,1.1847,1.1457,1.1457,511200.0],["1994-06-21",1.1379,1.1691,1.1223,1.1379,1296000.0],["1994-06-22",1.1145,1.1535,1.1145,1.1535,6056400.0],["1994-06-23",1.1535,1.1847,1.1379,1.1379,476400.0],["1994-06-24",1.1847,1.1847,1.1379,1.1379,84000.0],["1994-06-27",1.1691,1.1691,1.1535,1.1691,2726400.0],["1994-06-28",1.1223,1.1457,1.1145,1.1223,2523600.0],["1994-06-29",1.1691,1.1691,1.1068,1.1379,270000.0],["1994-06-30",1.1301,1.1379,1.1223,1.1379,572400.0],["1994-07-01",1.1535,1.1535,1.1068,1.1535,235200.0],["1994-07-05",1.1535,1.1535,1.1068,1.1145,268800.0],["1994-07-06",1.1068,1.1535,1.1068,1.1457,278400.0],["1994-07-07",1.1068,1.1223,1.1068,1.1145,52800.0],["1994-07-08",1.1068,1.1535,1.1068,1.1535,108000.0],["1994-07-11",1.1535,1.1535,1.1068,1.1068,38400.0],["1994-07-12",1.134,1.1535,1.1068,1.1535,243600.0],["1994-07-13",1.1535,1.1535,1.1223,1.1301,60000.0],["1994-07-14",1.1379,1.1535,1.1223,1.1379,214800.0],["1994-07-15",1.1379,1.1379,1.1223,1.1223,52800.0],["1994-07-18",1.1223,1.1379,1.1068,1.1379,1033200.0],["1994-07-19",1.1145,1.1379,1.1068,1.1068,202800.0],["1994-07-20",1.1379,1.1379,1.1068,1.1379,230400.0],["1994-07-21",1.1068,1.1535,1.1068,1.1535,16800.0],["1994-07-22",1.1068,1.1379,1.1068,1.1068,927600.0],["1994-07-25",1.1068,1.1223,1.1068,1.1223,40800.0],["1994-07-26",1.1068,1.1535,1.1068,1.1068,252000.0],["1994-07-27",1.1068,1.1068,1.1068,1.1068,6000.0],["1994-07-28",1.1068,1.1301,1.1068,1.1068,40800.0],["1994-07-29",1.1068,1.1535,1.0756,1.0766,966000.0],["1994-08-01",1.1068,1.1068,1.0912,1.0912,10800.0],["1994-08-02",1.0756,1.1068,1.0756,1.1068,265200.0],["1994-08-03",1.0756,1.1068,1.0756,1.1068,72000.0],["1994-08-04",1.1068,1.1379,1.0756,1.1301,226800.0],["1994-08-05",1.1535,1.1535,1.1535,1.1535,14400.0],["1994-08-08",1.1535,1.1691,1.1379,1.1691,478800.0],["1994-08-09",1.1379,1.1691,1.1379,1.1691,172800.0],["1994-08-10",1.1691,1.1691,1.1379,1.1613,60000.0],["1994-08-11",1.1691,1.1691,1.1613,1.1691,92400.0],["1994-08-12",1.1691,1.1691,1.1535,1.1535,106800.0],["1994-08-15",1.1535,1.1691,1.1379,1.1691,24000.0],["1994-08-16",1.1691,1.1691,1.1535,1.1691,60000.0],["1994-08-17",1.1691,1.1691,1.1379,1.1691,63600.0],["1994-08-18",1.1535,1.3172,1.1457,1.3172,862800.0],["1994-08-19",1.325,1.325,1.2938,1.325,121200.0],["1994-08-22",1.325,1.325,1.2938,1.2938,171600.0],["1994-08-23",1.325,1.3406,1.2938,1.2938,34800.0],["1994-08-24",1.3406,1.3406,1.3016,1.3406,183600.0],["1994-08-25",1.3406,1.3406,1.2938,1.3406,638400.0],["1994-08-26",1.2938,1.3406,1.2938,1.3094,99600.0],["1994-08-29",1.3406,1.3406,1.2938,1.3094,990000.0],["1994-08-30",1.3094,1.3406,1.3094,1.3172,20400.0],["1994-08-31",1.3094,1.3406,1.3094,1.325,637200.0],["1994-09-01",1.3094,1.3328,1.3094,1.325,459600.0],["1994-09-02",1.3562,1.3718,1.325,1.3718,82800.0],["1994-09-06",1.3484,1.3718,1.325,1.3718,39600.0],["1994-09-07",1.3718,1.3718,1.325,1.3718,97200.0],["1994-09-08",1.3718,1.3718,1.325,1.3718,272400.0],["1994-09-09",1.3718,1.3718,1.325,1.364,84000.0],["1994-09-12",1.3873,1.3873,1.325,1.3873,68400.0],["1994-09-13",1.3873,1.3873,1.3406,1.3406,57600.0],["1994-09-14",1.3873,1.3873,1.3406,1.3795,26400.0],["1994-09-15",1.3406,1.3873,1.3406,1.3406,86400.0],["1994-09-16",1.3873,1.3873,1.3406,1.3718,435600.0],["1994-09-19",1.3873,1.3873,1.3406,1.3562,40800.0],["1994-09-20",1.3406,1.3873,1.3406,1.3406,331200.0],["1994-09-21",1.325,1.3562,1.325,1.3562,12000.0],["1994-09-22",1.3562,1.3562,1.325,1.3562,24000.0],["1994-09-23",1.3562,1.3562,1.325,1.3406,24000.0],["1994-09-26",1.3562,1.3562,1.325,1.3406,117600.0],["1994-09-27",1.3562,1.3562,1.325,1.325,25200.0],["1994-09-28",1.325,1.3718,1.325,1.3718,13200.0],["1994-09-29",1.3718,1.3718,1.325,1.3328,1156800.0],["1994-09-30",1.325,1.3718,1.325,1.3406,66000.0],["1994-10-03",1.3718,1.3718,1.3406,1.364,730800.0],["1994-10-04",1.3406,1.3873,1.3094,1.325,757200.0],["1994-10-05",1.3094,1.325,1.2003,1.247,388800.0],["1994-10-06",1.2626,1.2626,1.1691,1.1847,448800.0],["1994-10-07",1.2159,1.2159,1.1847,1.1925,205200.0],["1994-10-10",1.2159,1.2315,1.1691,1.2315,1162800.0],["1994-10-11",1.1847,1.2315,1.1847,1.2315,303600.0],["1994-10-12",1.2003,1.2315,1.2003,1.2315,421200.0],["1994-10-13",1.2003,1.247,1.2003,1.2003,28800.0],["1994-10-14",1.2003,1.247,1.2003,1.2178,62400.0],["1994-10-17",1.247,1.247,1.2003,1.2003,109200.0],["1994-10-18",1.2003,1.247,1.2003,1.247,45600.0],["1994-10-19",1.2081,1.247,1.2003,1.2393,201600.0],["1994-10-20",1.2315,1.2782,1.2315,1.2315,184800.0],["1994-10-21",1.2315,1.2782,1.2315,1.2548,38400.0],["1994-10-24",1.2782,1.2782,1.2315,1.2782,330000.0],["1994-10-25",1.2315,1.2782,1.2315,1.2782,7200.0],["1994-10-26",1.2782,1.3016,1.2782,1.3016,285600.0],["1994-10-27",1.2626,1.3094,1.2626,1.3094,1311600.0],["1994-10-28",1.3094,1.3094,1.2782,1.3094,105600.0],["1994-10-31",1.2782,1.3094,1.2782,1.3094,392400.0],["1994-11-01",1.2626,1.3094,1.2626,1.3094,9600.0],["1994-11-02",1.3094,1.3094,1.2626,1.286,484800.0],["1994-11-03",1.2626,1.3094,1.2626,1.2626,34800.0],["1994-11-04",1.3094,1.3094,1.2626,1.2626,356400.0],["1994-11-07",1.2626,1.2704,1.2626,1.2704,1093200.0],["1994-11-08",1.3094,1.3094,1.2626,1.2626,70800.0],["1994-11-09",1.2938,1.2938,1.1925,1.1925,1730400.0],["1994-11-10",1.2315,1.2315,1.1847,1.2315,2461200.0],["1994-11-11",1.2315,1.2315,1.2315,1.2315,6000.0],["1994-11-14",1.1847,1.247,1.1847,1.247,22800.0],["1994-11-15",1.1847,1.2393,1.1847,1.2003,766800.0],["1994-11-16",1.1847,1.2315,1.1847,1.2159,40800.0],["1994-11-17",1.1847,1.1847,1.1847,1.1847,4800.0],["1994-11-18",1.1847,1.2159,1.1535,1.1535,267600.0],["1994-11-21",1.1535,1.2003,1.1535,1.1847,120000.0],["1994-11-22",1.1535,1.2003,1.1535,1.1535,36000.0],["1994-11-23",1.1691,1.2003,1.1379,1.1847,105600.0],["1994-11-25",1.1847,1.1847,1.1847,1.1847,0.0],["1994-11-28",1.2003,1.2159,1.1847,1.1847,28800.0],["1994-11-29",1.1535,1.2003,1.1535,1.2003,33600.0],["1994-11-30",1.1613,1.1847,1.1613,1.1847,64800.0],["1994-12-01",1.1925,1.2003,1.1535,1.1691,190800.0],["1994-12-02",1.1847,1.2159,1.1769,1.1847,229200.0],["1994-12-05",1.2159,1.2159,1.1535,1.2159,7200.0],["1994-12-06",1.2159,1.2159,1.1535,1.2159,231600.0],["1994-12-07",1.2159,1.2159,1.1535,1.1613,133200.0],["1994-12-08",1.1535,1.2159,1.1535,1.1691,453600.0],["1994-12-09",1.1535,1.1847,1.1535,1.1535,348000.0],["1994-12-12",1.1847,1.1847,1.1379,1.1535,612000.0],["1994-12-13",1.1223,1.1535,1.1068,1.1379,170400.0],["1994-12-14",1.1379,1.1691,1.1068,1.1691,541200.0],["1994-12-15",1.1691,1.1691,1.1223,1.1691,99600.0],["1994-12-16",1.1691,1.1691,1.1145,1.1223,1258800.0],["1994-12-19",1.1068,1.1068,1.06,1.0912,291600.0],["1994-12-20",1.06,1.1068,1.06,1.1068,843600.0],["1994-12-21",1.1068,1.1068,1.06,1.1068,375600.0],["1994-12-22",1.1068,1.1068,1.06,1.099,91200.0],["1994-12-23",1.0756,1.1068,1.0756,1.1068,181200.0],["1994-12-27",1.1068,1.1068,1.06,1.06,146400.0],["1994-12-28",1.0678,1.0912,1.06,1.0756,163200.0],["1994-12-29",1.0444,1.0756,1.0444,1.0756,600000.0],["1994-12-30",1.0756,1.0756,1.0444,1.0756,172800.0],["1995-01-03",1.0756,1.0756,1.0444,1.0444,66000.0],["1995-01-04",1.0912,1.1223,1.06,1.1068,1660800.0],["1995-01-05",1.1223,1.1223,1.0912,1.1068,278400.0],["1995-01-06",1.0912,1.1691,1.0912,1.1691,447600.0],["1995-01-09",1.1847,1.2159,1.1535,1.2003,852000.0],["1995-01-10",1.1847,1.2159,1.1535,1.2003,162000.0],["1995-01-11",1.2003,1.2003,1.1535,1.1847,115200.0],["1995-01-12",1.1847,1.2003,1.1535,1.2003,93600.0],["1995-01-13",1.1535,1.1847,1.1535,1.1847,715200.0],["1995-01-16",1.1847,1.1847,1.1535,1.1613,135600.0],["1995-01-17",1.1847,1.1847,1.1535,1.1847,98400.0],["1995-01-18",1.1847,1.1847,1.1535,1.1691,304800.0],["1995-01-19",1.1535,1.1847,1.1535,1.1535,205200.0],["1995-01-20",1.1535,1.1847,1.1379,1.1847,446400.0],["1995-01-23",1.1847,1.1847,1.1068,1.1223,272400.0],["1995-01-24",1.1535,1.1535,1.099,1.1223,9342000.0],["1995-01-25",1.1145,1.1223,1.1068,1.1223,43200.0],["1995-01-26",1.1223,1.1379,1.1068,1.1223,43200.0],["1995-01-27",1.1068,1.1379,1.0795,1.099,214800.0],["1995-01-30",1.1068,1.1068,1.06,1.0756,307200.0],["1995-01-31",1.0912,1.0912,1.06,1.0912,2914800.0],["1995-02-01",1.0912,1.1068,1.06,1.0834,412800.0],["1995-02-02",1.1068,1.1068,1.06,1.0834,147600.0],["1995-02-03",1.0912,1.0912,1.06,1.06,831600.0],["1995-02-06",1.0912,1.0912,1.0444,1.06,692400.0],["1995-02-07",1.0756,1.0756,1.0444,1.06,372000.0],["1995-02-08",1.0756,1.0756,1.0444,1.0756,145200.0],["1995-02-09",1.0444,1.0756,1.0444,1.06,2840400.0],["1995-02-10",1.0756,1.1457,1.06,1.1379,1028400.0],["1995-02-13",1.2315,1.2626,1.1691,1.1847,2058000.0],["1995-02-14",1.2159,1.2159,1.1691,1.1691,1029600.0],["1995-02-15",1.2003,1.2003,1.1691,1.2003,391200.0],["1995-02-16",1.2003,1.2003,1.1691,1.1847,106800.0],["1995-02-17",1.2003,1.2003,1.1691,1.1886,164400.0],["1995-02-21",1.2003,1.2159,1.1691,1.1925,919200.0],["1995-02-22",1.2003,1.2315,1.1847,1.2159,1844400.0],["1995-02-23",1.2159,1.2315,1.2003,1.2315,736800.0],["1995-02-24",1.2315,1.2315,1.1925,1.1925,283200.0],["1995-02-27",1.2315,1.2315,1.1691,1.1691,502800.0],["1995-02-28",1.1847,1.1847,1.1535,1.1847,150000.0],["1995-03-01",1.1535,1.1847,1.1535,1.1847,102000.0],["1995-03-02",1.1847,1.1847,1.1535,1.1847,1261200.0],["1995-03-03",1.1847,1.1847,1.1535,1.1535,20400.0],["1995-03-06",1.1847,1.1847,1.1535,1.1535,69600.0],["1995-03-07",1.1847,1.1847,1.1535,1.1691,993600.0],["1995-03-08",1.1847,1.1847,1.1691,1.1847,420000.0],["1995-03-09",1.1535,1.1847,1.1535,1.1847,267600.0],["1995-03-10",1.2003,1.2159,1.1535,1.1691,632400.0],["1995-03-13",1.1964,1.2003,1.1691,1.2003,92400.0],["1995-03-14",1.2003,1.2003,1.1691,1.1847,484800.0],["1995-03-15",1.2003,1.2003,1.1691,1.2003,86400.0],["1995-03-16",1.2003,1.2003,1.1691,1.1925,116400.0],["1995-03-17",1.1691,1.2003,1.1691,1.2003,26400.0],["1995-03-20",1.2003,1.2003,1.1691,1.1691,72000.0],["1995-03-21",1.1691,1.2003,1.1691,1.1769,21600.0],["1995-03-22",1.1847,1.1847,1.1691,1.173,19200.0],["1995-03-23",1.1691,1.1847,1.1691,1.1769,134400.0],["1995-03-24",1.1691,1.1847,1.1691,1.1847,116400.0],["1995-03-27",1.1769,1.1847,1.1535,1.1847,116400.0],["1995-03-28",1.1535,1.1847,1.1535,1.1847,170400.0],["1995-03-29",1.1847,1.1847,1.1535,1.1691,116400.0],["1995-03-30",1.1535,1.1847,1.1535,1.1535,306000.0],["1995-03-31",1.1847,1.1847,1.1535,1.1847,158400.0],["1995-04-03",1.1535,1.1847,1.1535,1.1535,120000.0],["1995-04-04",1.1535,1.1691,1.1223,1.1535,236400.0],["1995-04-05",1.1301,1.1535,1.1223,1.1535,151200.0],["1995-04-06",1.1535,1.1535,1.0756,1.0912,1731600.0],["1995-04-07",1.0756,1.1068,1.0756,1.0756,987600.0],["1995-04-10",1.1068,1.1068,1.0756,1.099,88800.0],["1995-04-11",1.1068,1.1068,1.0756,1.0834,469200.0],["1995-04-12",1.1223,1.1379,1.0912,1.1068,265200.0],["1995-04-13",1.1379,1.1691,1.1068,1.1379,258000.0],["1995-04-17",1.1223,1.1691,1.1223,1.1691,76800.0],["1995-04-18",1.1691,1.1691,1.1223,1.1535,57600.0],["1995-04-19",1.1496,1.1496,1.1223,1.1223,326400.0],["1995-04-20",1.1223,1.1691,1.1223,1.1457,460800.0],["1995-04-21",1.1691,1.1691,1.1223,1.1379,325200.0],["1995-04-24",1.1379,1.1691,1.1379,1.1613,90000.0],["1995-04-25",1.1379,1.2159,1.1379,1.2003,982800.0],["1995-04-26",1.2159,1.2159,1.1691,1.1691,33600.0],["1995-04-27",1.2003,1.2003,1.1691,1.1691,432000.0],["1995-04-28",1.1691,1.1691,1.1691,1.1691,79200.0],["1995-05-01",1.1691,1.2159,1.1691,1.1691,1398000.0],["1995-05-02",1.2159,1.2159,1.1691,1.1847,606000.0],["1995-05-03",1.2003,1.2003,1.1691,1.1691,27600.0],["1995-05-04",1.2938,1.3094,1.247,1.2782,2894400.0],["1995-05-05",1.2626,1.2938,1.247,1.2704,702000.0],["1995-05-08",1.2782,1.2938,1.247,1.2782,256800.0],["1995-05-09",1.2782,1.3094,1.247,1.247,646800.0],["1995-05-10",1.247,1.2626,1.2315,1.2626,220800.0],["1995-05-11",1.2626,1.2626,1.2159,1.2315,466800.0],["1995-05-12",1.2159,1.2315,1.2003,1.2159,202800.0],["1995-05-15",1.2315,1.2315,1.2003,1.2003,1237200.0],["1995-05-16",1.2315,1.2315,1.2003,1.2159,270000.0],["1995-05-17",1.2003,1.247,1.2003,1.2159,240000.0],["1995-05-18",1.2003,1.2315,1.2003,1.2003,354000.0],["1995-05-19",1.1847,1.2159,1.1847,1.2159,831600.0],["1995-05-22",1.2003,1.247,1.2003,1.2393,2629200.0],["1995-05-23",1.2159,1.2626,1.2159,1.2315,415200.0],["1995-05-24",1.2626,1.3094,1.2315,1.286,2386800.0],["1995-05-25",1.2938,1.2938,1.2315,1.2626,685200.0],["1995-05-26",1.2782,1.2782,1.247,1.2626,499200.0],["1995-05-30",1.2782,1.2782,1.2315,1.247,346800.0],["1995-05-31",1.2315,1.2548,1.2003,1.2003,506400.0],["1995-06-01",1.2003,1.2315,1.2003,1.2159,2859600.0],["1995-06-02",1.2346,1.2346,1.2034,1.2346,174000.0],["1995-06-05",1.2346,1.2659,1.2034,1.2346,681600.0],["1995-06-06",1.2659,1.2659,1.219,1.2424,984000.0],["1995-06-07",1.2659,1.2659,1.219,1.2581,2960400.0],["1995-06-08",1.2581,1.2581,1.2346,1.2581,8084400.0],["1995-06-09",1.2815,1.2815,1.2503,1.2659,318000.0],["1995-06-12",1.2815,1.2971,1.2346,1.2737,2238000.0],["1995-06-13",1.2737,1.2737,1.2346,1.2659,298800.0],["1995-06-14",1.2659,1.2659,1.2346,1.2424,838800.0],["1995-06-15",1.2346,1.2815,1.2346,1.2815,601200.0],["1995-06-16",1.2815,1.2815,1.2346,1.2659,180000.0],["1995-06-19",1.344,1.3597,1.2815,1.305,4424400.0],["1995-06-20",1.344,1.3597,1.3128,1.344,1928400.0],["1995-06-21",1.344,1.344,1.3128,1.3284,2706000.0],["1995-06-22",1.3284,1.3518,1.3128,1.3518,540000.0],["1995-06-23",1.344,1.3518,1.3284,1.3518,939600.0],["1995-06-26",1.3518,1.3909,1.3284,1.3675,843600.0],["1995-06-27",1.3753,1.3753,1.344,1.3597,99600.0],["1995-06-28",1.344,1.4222,1.344,1.4143,492000.0],["1995-06-29",1.4222,1.4925,1.3753,1.4222,1209600.0],["1995-06-30",1.4222,1.4534,1.4065,1.4065,688800.0],["1995-07-03",1.4378,1.4534,1.3909,1.4143,26980800.0],["1995-07-05",1.4222,1.4534,1.4065,1.4222,579600.0],["1995-07-06",1.4222,1.469,1.4222,1.4612,801600.0],["1995-07-07",1.4612,1.5081,1.4378,1.4925,1172400.0],["1995-07-10",1.5081,1.5316,1.469,1.5237,1123200.0],["1995-07-11",1.5316,1.5316,1.5081,1.5316,636000.0],["1995-07-12",1.5316,1.5316,1.469,1.469,631200.0],["1995-07-13",1.5003,1.5003,1.469,1.4847,123600.0],["1995-07-14",1.5003,1.5003,1.4378,1.4378,429600.0],["1995-07-17",1.4378,1.469,1.4222,1.4534,834000.0],["1995-07-18",1.4534,1.4534,1.4222,1.4378,165600.0],["1995-07-19",1.4534,1.4534,1.4065,1.4378,176400.0],["1995-07-20",1.4065,1.4378,1.3909,1.3987,286800.0],["1995-07-21",1.4222,1.4222,1.3909,1.4222,238800.0],["1995-07-24",1.4222,1.4378,1.3909,1.3909,146400.0],["1995-07-25",1.3909,1.4378,1.3597,1.3753,434400.0],["1995-07-26",1.3909,1.3909,1.3597,1.3909,322800.0],["1995-07-27",1.3597,1.3909,1.3597,1.3753,196800.0],["1995-07-28",1.3753,1.3909,1.344,1.344,76800.0],["1995-07-31",1.344,1.3909,1.344,1.3518,1508400.0],["1995-08-01",1.3284,1.3753,1.3128,1.3206,5258400.0],["1995-08-02",1.344,1.3597,1.3128,1.3128,614400.0],["1995-08-03",1.3128,1.3597,1.3128,1.3128,406800.0],["1995-08-04",1.3597,1.3597,1.3128,1.3518,470400.0],["1995-08-07",1.3597,1.3597,1.3128,1.344,378000.0],["1995-08-08",1.3128,1.3909,1.3128,1.344,613200.0],["1995-08-09",1.344,1.4065,1.344,1.4065,489600.0],["1995-08-10",1.3753,1.4065,1.3597,1.3753,396000.0],["1995-08-11",1.3753,1.3909,1.3597,1.3831,36000.0],["1995-08-14",1.3597,1.4065,1.3597,1.4065,214800.0],["1995-08-15",1.3909,1.3909,1.3597,1.3597,72000.0],["1995-08-16",1.3909,1.3909,1.3597,1.3597,105600.0],["1995-08-17",1.3597,1.3909,1.3597,1.3909,58800.0],["1995-08-18",1.3597,1.3909,1.3597,1.3597,66000.0],["1995-08-21",1.3909,1.3909,1.3597,1.3909,187200.0],["1995-08-22",1.3909,1.3909,1.3597,1.3909,33600.0],["1995-08-23",1.3597,1.3909,1.3597,1.3753,42000.0],["1995-08-24",1.3597,1.3909,1.3597,1.3597,45600.0],["1995-08-25",1.3597,1.3909,1.3597,1.3753,133200.0],["1995-08-28",1.3909,1.3909,1.3597,1.3597,199200.0],["1995-08-29",1.344,1.3753,1.344,1.3753,60000.0],["1995-08-30",1.3597,1.3753,1.3284,1.3753,266400.0],["1995-08-31",1.3284,1.3831,1.3284,1.3831,528000.0],["1995-09-01",1.3753,1.3753,1.3597,1.3597,22800.0],["1995-09-05",1.3909,1.3909,1.3597,1.3753,219600.0],["1995-09-06",1.3597,1.3909,1.344,1.3753,298800.0],["1995-09-07",1.344,1.3909,1.344,1.3753,309600.0],["1995-09-08",1.3909,1.3909,1.3597,1.3909,144000.0],["1995-09-11",1.3597,1.3909,1.3597,1.3597,788400.0],["1995-09-12",1.3597,1.3909,1.3597,1.3909,140400.0],["1995-09-13",1.3753,1.3909,1.3753,1.3909,44400.0],["1995-09-14",1.3909,1.3909,1.3753,1.3831,163200.0],["1995-09-15",1.3753,1.3909,1.3597,1.3597,294000.0],["1995-09-18",1.3597,1.3909,1.344,1.344,205200.0],["1995-09-19",1.3753,1.3753,1.344,1.3675,122400.0],["1995-09-20",1.344,1.3909,1.3128,1.3128,282000.0],["1995-09-21",1.3128,1.3597,1.3128,1.3128,123600.0],["1995-09-22",1.2971,1.3284,1.2815,1.3128,74400.0],["1995-09-25",1.2815,1.3284,1.2815,1.2815,324000.0],["1995-09-26",1.2893,1.3284,1.2815,1.2815,44400.0],["1995-09-27",1.2815,1.3128,1.2659,1.2893,632400.0],["1995-09-28",1.2815,1.3128,1.2581,1.2581,159600.0],["1995-09-29",1.2815,1.2815,1.2581,1.2815,254400.0],["1995-10-02",1.2581,1.2815,1.2346,1.2424,637200.0],["1995-10-03",1.2581,1.2581,1.2346,1.2346,271200.0],["1995-10-04",1.2581,1.2581,1.2346,1.2346,58800.0],["1995-10-05",1.2346,1.2581,1.2346,1.2346,84000.0],["1995-10-06",1.2581,1.2659,1.2346,1.2659,1597200.0],["1995-10-09",1.2503,1.2659,1.2424,1.2581,354000.0],["1995-10-10",1.2424,1.2659,1.2346,1.2503,100800.0],["1995-10-11",1.2346,1.2659,1.2346,1.2346,900000.0],["1995-10-12",1.2346,1.2659,1.2346,1.2581,241200.0],["1995-10-13",1.2581,1.2581,1.2424,1.2463,723600.0],["1995-10-16",1.2424,1.2581,1.2424,1.2581,734400.0],["1995-10-17",1.2424,1.2659,1.2424,1.2581,470400.0],["1995-10-18",1.2737,1.2815,1.2424,1.2737,813600.0],["1995-10-19",1.2581,1.2659,1.2503,1.2503,633600.0],["1995-10-20",1.2503,1.3206,1.2503,1.2815,369600.0],["1995-10-23",1.2815,1.3597,1.2815,1.344,656400.0],["1995-10-24",1.3206,1.3597,1.3206,1.3597,231600.0],["1995-10-25",1.3284,1.345,1.3284,1.345,82800.0],["1995-10-26",1.3362,1.3597,1.3362,1.344,10800.0],["1995-10-27",1.3362,1.3518,1.3362,1.344,400800.0],["1995-10-30",1.3206,1.344,1.3206,1.344,262800.0],["1995-10-31",1.344,1.3597,1.3206,1.3284,366000.0],["1995-11-01",1.344,1.3753,1.344,1.3753,466800.0],["1995-11-02",1.3753,1.3753,1.3518,1.3753,153600.0],["1995-11-03",1.3831,1.3987,1.3597,1.3597,387600.0],["1995-11-06",1.3753,1.3831,1.3597,1.3753,1520400.0],["1995-11-07",1.3831,1.3831,1.3597,1.3831,507600.0],["1995-11-08",1.3831,1.3909,1.344,1.3753,522000.0],["1995-11-09",1.3753,1.3753,1.344,1.3518,320400.0],["1995-11-10",1.3753,1.3753,1.344,1.344,278400.0],["1995-11-13",1.3753,1.3753,1.344,1.3518,357600.0],["1995-11-14",1.3597,1.3597,1.344,1.344,358800.0],["1995-11-15",1.3518,1.3597,1.344,1.3597,447600.0],["1995-11-16",1.3597,1.3597,1.344,1.344,423600.0],["1995-11-17",1.344,1.3597,1.344,1.3597,3642000.0],["1995-11-20",1.3597,1.3597,1.3128,1.3284,411600.0],["1995-11-21",1.3284,1.3362,1.305,1.3362,600000.0],["1995-11-22",1.3362,1.3362,1.305,1.3206,122400.0],["1995-11-24",1.3362,1.3362,1.305,1.3362,49200.0],["1995-11-27",1.3362,1.3362,1.305,1.3362,284400.0],["1995-11-28",1.3362,1.3362,1.305,1.3284,506400.0],["1995-11-29",1.305,1.3362,1.305,1.3362,56400.0],["1995-11-30",1.3362,1.344,1.305,1.344,205200.0],["1995-12-01",1.344,1.344,1.3128,1.344,168000.0],["1995-12-04",1.344,1.3753,1.3128,1.3753,380400.0],["1995-12-05",1.3909,1.3987,1.3597,1.3987,450000.0],["1995-12-06",1.3909,1.4378,1.3909,1.4378,559200.0],["1995-12-07",1.4378,1.4378,1.4065,1.4378,279600.0],["1995-12-08",1.4378,1.4378,1.4065,1.43,280800.0],["1995-12-11",1.43,1.43,1.4065,1.43,70800.0],["1995-12-12",1.4065,1.4378,1.4065,1.4143,123600.0],["1995-12-13",1.4378,1.4847,1.4143,1.4847,400800.0],["1995-12-14",1.4456,1.4847,1.4143,1.469,325200.0],["1995-12-15",1.4847,1.4847,1.4456,1.4456,609600.0],["1995-12-18",1.4847,1.4847,1.4222,1.4378,852000.0],["1995-12-19",1.4378,1.4378,1.4065,1.4222,356400.0],["1995-12-20",1.4378,1.4378,1.3909,1.4143,166800.0],["1995-12-21",1.4378,1.4378,1.3909,1.3909,232800.0],["1995-12-22",1.4222,1.4222,1.3597,1.3753,624000.0],["1995-12-26",1.4065,1.4065,1.3753,1.4065,103200.0],["1995-12-27",1.4097,1.4097,1.3783,1.4097,96000.0],["1995-12-28",1.3783,1.4097,1.3627,1.3627,229200.0],["1995-12-29",1.3627,1.3783,1.3157,1.3627,567600.0],["1996-01-02",1.4097,1.4253,1.3783,1.4253,703200.0],["1996-01-03",1.4253,1.4253,1.3783,1.3783,433200.0],["1996-01-04",1.4097,1.4097,1.3627,1.3783,271200.0],["1996-01-05",1.394,1.394,1.3627,1.394,200400.0],["1996-01-08",1.394,1.394,1.347,1.347,439200.0],["1996-01-09",1.3783,1.3783,1.347,1.3783,217200.0],["1996-01-10",1.3627,1.3783,1.3314,1.3627,470400.0],["1996-01-11",1.3783,1.4097,1.3627,1.4097,369600.0],["1996-01-12",1.4097,1.4253,1.3783,1.394,465600.0],["1996-01-15",1.4253,1.4253,1.3314,1.3314,508800.0],["1996-01-16",1.3314,1.3783,1.3314,1.3783,276000.0],["1996-01-17",1.3783,1.3783,1.3314,1.3548,240000.0],["1996-01-18",1.3783,1.3783,1.3314,1.3783,417600.0],["1996-01-19",1.3783,1.3783,1.3314,1.347,307200.0],["1996-01-22",1.3627,1.3627,1.3314,1.347,336000.0],["1996-01-23",1.3627,1.3627,1.3314,1.347,216000.0],["1996-01-24",1.3627,1.394,1.3314,1.3783,439200.0],["1996-01-25",1.3862,1.3862,1.3627,1.3705,234000.0],["1996-01-26",1.3862,1.3862,1.3627,1.3862,373200.0],["1996-01-29",1.3862,1.4097,1.3627,1.3862,314400.0],["1996-01-30",1.4097,1.4097,1.3783,1.4097,96000.0],["1996-01-31",1.4087,1.4097,1.3783,1.4097,967200.0],["1996-02-01",1.3783,1.4097,1.3627,1.3783,1042800.0],["1996-02-02",1.4097,1.4097,1.3705,1.3862,228000.0],["1996-02-05",1.347,1.394,1.347,1.3783,224400.0],["1996-02-06",1.394,1.394,1.347,1.394,438000.0],["1996-02-07",1.394,1.4097,1.3783,1.4097,423600.0],["1996-02-08",1.5036,1.5193,1.4097,1.5036,3403200.0],["1996-02-09",1.5036,1.5193,1.4723,1.4958,1574400.0],["1996-02-12",1.5193,1.5193,1.488,1.488,296400.0],["1996-02-13",1.5193,1.5193,1.441,1.441,602400.0],["1996-02-14",1.4567,1.4567,1.441,1.4488,284400.0],["1996-02-15",1.4253,1.4567,1.4253,1.4567,327600.0],["1996-02-16",1.4253,1.4567,1.4253,1.4253,282000.0],["1996-02-20",1.4567,1.4567,1.4253,1.4253,480000.0],["1996-02-21",1.441,1.4567,1.441,1.4567,344400.0],["1996-02-22",1.4567,1.4567,1.441,1.4567,277200.0],["1996-02-23",1.4567,1.4567,1.4097,1.4097,1178400.0],["1996-02-26",1.4567,1.4567,1.394,1.441,752400.0],["1996-02-27",1.4253,1.4723,1.4253,1.4567,865200.0],["1996-02-28",1.441,1.4723,1.441,1.4488,624000.0],["1996-02-29",1.4723,1.4723,1.4097,1.4253,561600.0],["1996-03-01",1.4253,1.4253,1.3783,1.4253,400800.0],["1996-03-04",1.3783,1.441,1.3783,1.441,579600.0],["1996-03-05",1.441,1.441,1.4097,1.4175,771600.0],["1996-03-06",1.441,1.441,1.4097,1.441,481200.0],["1996-03-07",1.4097,1.441,1.4097,1.441,298800.0],["1996-03-08",1.4253,1.4253,1.394,1.4253,423600.0],["1996-03-11",1.4253,1.4723,1.394,1.4645,489600.0],["1996-03-12",1.4645,1.4645,1.4097,1.4332,568800.0],["1996-03-13",1.4097,1.441,1.4097,1.441,115200.0],["1996-03-14",1.441,1.441,1.4097,1.4253,210000.0],["1996-03-15",1.4097,1.4253,1.4097,1.4097,402000.0],["1996-03-18",1.4253,1.441,1.4097,1.4332,451200.0],["1996-03-19",1.4567,1.4567,1.4116,1.4567,144000.0],["1996-03-20",1.4253,1.4567,1.4253,1.4567,84000.0],["1996-03-21",1.4097,1.4567,1.394,1.4097,459600.0],["1996-03-22",1.4097,1.4332,1.394,1.4332,1363200.0],["1996-03-25",1.4332,1.4488,1.4253,1.4488,166800.0],["1996-03-26",1.4253,1.4488,1.4253,1.441,136800.0],["1996-03-27",1.4488,1.4488,1.4214,1.4214,182400.0],["1996-03-28",1.4175,1.4332,1.4175,1.4175,481200.0],["1996-03-29",1.4332,1.4332,1.4018,1.4097,424800.0],["1996-04-01",1.4253,1.4253,1.4018,1.4175,589200.0],["1996-04-02",1.4175,1.4175,1.4018,1.4018,182400.0],["1996-04-03",1.4175,1.4175,1.4018,1.4175,588000.0],["1996-04-04",1.4018,1.4175,1.394,1.394,114000.0],["1996-04-08",1.3783,1.394,1.3705,1.394,123600.0],["1996-04-09",1.394,1.4018,1.3783,1.3862,200400.0],["1996-04-10",1.3862,1.4018,1.3627,1.3783,775200.0],["1996-04-11",1.3783,1.3783,1.3627,1.3627,106800.0],["1996-04-12",1.3666,1.3783,1.3627,1.3783,118800.0],["1996-04-15",1.3627,1.3783,1.3627,1.3783,242400.0],["1996-04-16",1.3783,1.3783,1.3627,1.3783,294000.0],["1996-04-17",1.3627,1.3783,1.3627,1.3783,241200.0],["1996-04-18",1.3783,1.3783,1.3627,1.3783,963600.0],["1996-04-19",1.3783,1.3783,1.3627,1.3783,202800.0],["1996-04-22",1.3783,1.3783,1.3627,1.3783,152400.0],["1996-04-23",1.3783,1.3783,1.3627,1.3627,52800.0],["1996-04-24",1.3627,1.394,1.3627,1.394,2854800.0],["1996-04-25",1.488,1.6524,1.4802,1.5663,6241200.0],["1996-04-26",1.5898,1.6055,1.5428,1.5467,1563600.0],["1996-04-29",1.5585,1.5663,1.5115,1.5193,530400.0],["1996-04-30",1.5193,1.5193,1.4645,1.4802,1195200.0],["1996-05-01",1.4723,1.488,1.4488,1.4488,859200.0],["1996-05-02",1.441,1.4567,1.441,1.441,108000.0],["1996-05-03",1.441,1.4567,1.4018,1.4175,994800.0],["1996-05-06",1.4097,1.4175,1.4018,1.4018,924000.0],["1996-05-07",1.4018,1.4097,1.3705,1.3783,673200.0],["1996-05-08",1.3783,1.394,1.3783,1.3783,283200.0],["1996-05-09",1.394,1.394,1.3627,1.3862,930000.0],["1996-05-10",1.3862,1.3862,1.3627,1.3627,1891200.0],["1996-05-13",1.3862,1.441,1.3627,1.4253,945600.0],["1996-05-14",1.4645,1.488,1.3862,1.3862,1290000.0],["1996-05-15",1.3862,1.4332,1.3862,1.4097,1014000.0],["1996-05-16",1.4253,1.4253,1.394,1.4175,502800.0],["1996-05-17",1.4175,1.4175,1.4018,1.4175,313200.0],["1996-05-20",1.4018,1.4175,1.4018,1.4018,596400.0],["1996-05-21",1.4175,1.4175,1.4018,1.4018,345600.0],["1996-05-22",1.4018,1.4097,1.4018,1.4097,48000.0],["1996-05-23",1.4018,1.4097,1.4018,1.4097,2430000.0],["1996-05-24",1.4097,1.4097,1.394,1.4097,2000400.0],["1996-05-28",1.394,1.4097,1.3783,1.394,301200.0],["1996-05-29",1.394,1.394,1.3705,1.3862,272400.0],["1996-05-30",1.3705,1.394,1.3705,1.3783,216000.0],["1996-05-31",1.3862,1.3862,1.3627,1.3627,114000.0],["1996-06-03",1.3627,1.3862,1.3627,1.3862,201600.0],["1996-06-04",1.3627,1.3783,1.3548,1.3548,261600.0],["1996-06-05",1.3783,1.3783,1.347,1.3783,346800.0],["1996-06-06",1.347,1.3783,1.347,1.3783,246000.0],["1996-06-07",1.347,1.3548,1.347,1.347,160800.0],["1996-06-10",1.3508,1.3586,1.3351,1.3351,620400.0],["1996-06-11",1.3351,1.3508,1.3351,1.3351,152400.0],["1996-06-12",1.3351,1.3508,1.3351,1.3351,48000.0],["1996-06-13",1.3508,1.3743,1.3508,1.3743,615600.0],["1996-06-14",1.3665,1.3901,1.3586,1.3901,364800.0],["1996-06-17",1.3901,1.4215,1.3665,1.4136,1448400.0],["1996-06-18",1.3979,1.4058,1.3586,1.3822,864000.0],["1996-06-19",1.3979,1.3979,1.3665,1.3665,651600.0],["1996-06-20",1.3665,1.3822,1.3351,1.3547,4390800.0],["1996-06-21",1.3508,1.3665,1.3508,1.3665,234000.0],["1996-06-24",1.3586,1.3665,1.3586,1.3586,1196400.0],["1996-06-25",1.3665,1.3979,1.3508,1.3743,994800.0],["1996-06-26",1.3743,1.3901,1.3429,1.3586,666000.0],["1996-06-27",1.3429,1.3586,1.3272,1.3272,480000.0],["1996-06-28",1.3272,1.3429,1.3272,1.3272,319200.0],["1996-07-01",1.3665,1.3979,1.3586,1.3822,2379600.0],["1996-07-02",1.3979,1.4058,1.3822,1.4058,987600.0],["1996-07-03",1.4058,1.4058,1.3822,1.3822,270000.0],["1996-07-05",1.3979,1.4293,1.3901,1.4293,1285200.0],["1996-07-08",1.4293,1.4764,1.4058,1.445,1662000.0],["1996-07-09",1.4529,1.4607,1.4293,1.445,1466400.0],["1996-07-10",1.445,1.445,1.4136,1.4136,542400.0],["1996-07-11",1.4372,1.4372,1.3429,1.3586,1233600.0],["1996-07-12",1.3508,1.3665,1.3272,1.3272,504000.0],["1996-07-15",1.3272,1.3508,1.3037,1.3037,451200.0],["1996-07-16",1.2958,1.3194,1.2408,1.2408,1196400.0],["1996-07-17",1.2487,1.2644,1.233,1.2644,1174800.0],["1996-07-18",1.2801,1.2958,1.2565,1.2958,2522400.0],["1996-07-19",1.3037,1.3194,1.2958,1.3194,564000.0],["1996-07-22",1.2958,1.3194,1.2644,1.2801,544800.0],["1996-07-23",1.2565,1.2801,1.2251,1.2251,756000.0],["1996-07-24",1.1309,1.1545,1.1152,1.1545,3031200.0],["1996-07-25",1.1702,1.2016,1.1289,1.1859,12697200.0],["1996-07-26",1.2016,1.2173,1.1859,1.2016,931200.0],["1996-07-29",1.2487,1.2565,1.2251,1.2487,3573600.0],["1996-07-30",1.233,1.2565,1.233,1.233,476400.0],["1996-07-31",1.233,1.2644,1.233,1.2565,516000.0],["1996-08-01",1.2565,1.2565,1.233,1.2565,386400.0],["1996-08-02",1.2565,1.2565,1.2173,1.2173,651600.0],["1996-08-05",1.233,1.2487,1.2173,1.2487,1138800.0],["1996-08-06",1.2487,1.2487,1.2251,1.233,354000.0],["1996-08-07",1.2251,1.2487,1.2251,1.2487,265200.0],["1996-08-08",1.2487,1.2487,1.2251,1.233,246000.0],["1996-08-09",1.2487,1.2565,1.2251,1.2487,1682400.0],["1996-08-12",1.2408,1.2801,1.2408,1.2801,1932000.0],["1996-08-13",1.288,1.288,1.2723,1.288,1263600.0],["1996-08-14",1.288,1.288,1.2644,1.2723,289200.0],["1996-08-15",1.2801,1.3272,1.2723,1.3037,2552400.0],["1996-08-16",1.3037,1.3194,1.288,1.3194,1971600.0],["1996-08-19",1.3194,1.3272,1.3037,1.3194,328800.0],["1996-08-20",1.3272,1.3272,1.3037,1.3194,326400.0],["1996-08-21",1.3115,1.3351,1.3115,1.3194,540000.0],["1996-08-22",1.3351,1.3429,1.3115,1.3429,2676000.0],["1996-08-23",1.3272,1.3508,1.3272,1.3508,1466400.0],["1996-08-26",1.3665,1.3822,1.3665,1.3822,2018400.0],["1996-08-27",1.3822,1.3822,1.3586,1.3743,654000.0],["1996-08-28",1.3586,1.3743,1.3508,1.3508,463200.0],["1996-08-29",1.3508,1.3665,1.3429,1.3665,1038000.0],["1996-08-30",1.3429,1.3665,1.3351,1.3429,369600.0],["1996-09-03",1.3272,1.3429,1.3194,1.3233,750000.0],["1996-09-04",1.3194,1.3351,1.3194,1.3272,834000.0],["1996-09-05",1.3115,1.3351,1.3115,1.3115,378000.0],["1996-09-06",1.3115,1.3272,1.3115,1.3115,216000.0],["1996-09-09",1.3272,1.3272,1.3115,1.3115,457200.0],["1996-09-10",1.3272,1.3429,1.3154,1.3351,2160000.0],["1996-09-11",1.3351,1.4058,1.3351,1.4058,2524800.0],["1996-09-12",1.4136,1.4607,1.4058,1.445,1332000.0],["1996-09-13",1.445,1.4921,1.4293,1.4764,1114800.0],["1996-09-16",1.4921,1.5393,1.4764,1.5157,2569200.0],["1996-09-17",1.5157,1.5314,1.5,1.5314,1634400.0],["1996-09-18",1.5314,1.5314,1.5079,1.5079,240000.0],["1996-09-19",1.5314,1.5314,1.5079,1.5079,870000.0],["1996-09-20",1.5079,1.5314,1.4764,1.4921,604800.0],["1996-09-23",1.4921,1.4921,1.4686,1.4921,128400.0],["1996-09-24",1.4921,1.4921,1.4686,1.4843,343200.0],["1996-09-25",1.4902,1.4921,1.4686,1.4686,271200.0],["1996-09-26",1.4921,1.4921,1.4686,1.4686,349200.0],["1996-09-27",1.4607,1.4764,1.4607,1.4764,313200.0],["1996-09-30",1.4764,1.4764,1.445,1.4607,891600.0],["1996-10-01",1.4607,1.4607,1.4136,1.4293,808800.0],["1996-10-02",1.4293,1.4293,1.3822,1.4058,703200.0],["1996-10-03",1.4136,1.4136,1.3901,1.3979,1345200.0],["1996-10-04",1.4058,1.4058,1.3901,1.4058,234000.0],["1996-10-07",1.4058,1.4136,1.3743,1.3743,1297200.0],["1996-10-08",1.3979,1.3979,1.3194,1.3351,2304000.0],["1996-10-09",1.3272,1.3429,1.3115,1.3194,1576800.0],["1996-10-10",1.3115,1.3272,1.3115,1.3115,559200.0],["1996-10-11",1.3272,1.3272,1.3115,1.3194,1771200.0],["1996-10-14",1.3351,1.3351,1.3115,1.3272,2612400.0],["1996-10-15",1.3429,1.3429,1.3194,1.3429,1442400.0],["1996-10-16",1.3194,1.3429,1.3194,1.3429,456000.0],["1996-10-17",1.3429,1.3429,1.3272,1.3429,441600.0],["1996-10-18",1.3272,1.3429,1.288,1.2958,3436800.0],["1996-10-21",1.3037,1.3037,1.288,1.3037,1086000.0],["1996-10-22",1.2958,1.3115,1.2958,1.2958,794400.0],["1996-10-23",1.3115,1.3115,1.288,1.288,865200.0],["1996-10-24",1.288,1.2958,1.2723,1.288,600000.0],["1996-10-25",1.288,1.288,1.2644,1.2723,320400.0],["1996-10-28",1.2644,1.2801,1.2565,1.2723,344400.0],["1996-10-29",1.2565,1.2723,1.2565,1.2565,310800.0],["1996-10-30",1.2565,1.2723,1.2565,1.2723,345600.0],["1996-10-31",1.2723,1.2723,1.2565,1.2723,144000.0],["1996-11-01",1.2575,1.2723,1.2565,1.2565,495600.0],["1996-11-04",1.2723,1.2801,1.2565,1.2723,1477200.0],["1996-11-05",1.2801,1.2801,1.2644,1.2801,1785600.0],["1996-11-06",1.2801,1.288,1.2723,1.2801,2284800.0],["1996-11-07",1.445,1.4764,1.3901,1.4097,12439200.0],["1996-11-08",1.4215,1.4293,1.3901,1.4136,4072800.0],["1996-11-11",1.4136,1.4136,1.3665,1.3704,1869600.0],["1996-11-12",1.3586,1.3822,1.3508,1.3665,896400.0],["1996-11-13",1.3665,1.3665,1.3508,1.3665,463200.0],["1996-11-14",1.3665,1.3665,1.3508,1.3665,406800.0],["1996-11-15",1.3665,1.3665,1.3508,1.3508,643200.0],["1996-11-18",1.3508,1.3665,1.3508,1.3586,415200.0],["1996-11-19",1.3665,1.3822,1.3508,1.3822,615600.0],["1996-11-20",1.3901,1.4372,1.3822,1.4136,1165200.0],["1996-11-21",1.4136,1.4215,1.3979,1.3979,462000.0],["1996-11-22",1.3979,1.4136,1.3743,1.3743,579600.0],["1996-11-25",1.3743,1.3822,1.3586,1.3822,633600.0],["1996-11-26",1.3586,1.3822,1.3586,1.3665,331200.0],["1996-11-27",1.3822,1.4058,1.3586,1.4058,369600.0],["1996-11-29",1.3822,1.4136,1.3822,1.4058,98400.0],["1996-12-02",1.4136,1.4136,1.3979,1.3979,487200.0],["1996-12-03",1.3979,1.4136,1.3979,1.4136,417600.0],["1996-12-04",1.3979,1.4136,1.3822,1.3822,373200.0],["1996-12-05",1.3901,1.3901,1.3665,1.3665,253200.0],["1996-12-06",1.3508,1.3586,1.3351,1.3508,469200.0],["1996-12-09",1.3665,1.4058,1.3429,1.4058,774000.0],["1996-12-10",1.4136,1.4136,1.3743,1.3743,714000.0],["1996-12-11",1.3822,1.3901,1.3586,1.3665,368400.0],["1996-12-12",1.3743,1.3822,1.3586,1.3586,286800.0],["1996-12-13",1.3586,1.3822,1.3586,1.3586,172800.0],["1996-12-16",1.3822,1.3822,1.3586,1.3586,170400.0],["1996-12-17",1.3586,1.3665,1.3429,1.3586,277200.0],["1996-12-18",1.3449,1.3508,1.2958,1.3115,1042800.0],["1996-12-19",1.3115,1.3429,1.2958,1.3429,1299600.0],["1996-12-20",1.3272,1.3508,1.3272,1.3272,244800.0],["1996-12-23",1.3488,1.3508,1.3115,1.3272,408000.0],["1996-12-24",1.3115,1.3351,1.3115,1.3351,92400.0],["1996-12-26",1.3115,1.3586,1.3115,1.3586,454800.0],["1996-12-27",1.3624,1.3939,1.3545,1.3703,547200.0],["1996-12-30",1.3939,1.4254,1.3782,1.4097,1201200.0],["1996-12-31",1.4018,1.4018,1.3782,1.4018,622800.0],["1997-01-02",1.4018,1.4018,1.3782,1.386,241200.0],["1997-01-03",1.4018,1.449,1.3939,1.4333,649200.0],["1997-01-06",1.4175,1.4254,1.386,1.386,636000.0],["1997-01-07",1.4018,1.4018,1.386,1.386,392400.0],["1997-01-08",1.386,1.4018,1.386,1.386,333600.0],["1997-01-09",1.386,1.4018,1.386,1.386,639600.0],["1997-01-10",1.386,1.4018,1.3703,1.386,878400.0],["1997-01-13",1.386,1.386,1.3545,1.3782,789600.0],["1997-01-14",1.3762,1.3782,1.3388,1.3545,988800.0],["1997-01-15",1.3545,1.3545,1.3152,1.3152,1170000.0],["1997-01-16",1.3388,1.3388,1.3152,1.323,596400.0],["1997-01-17",1.3152,1.3388,1.2837,1.2915,1190400.0],["1997-01-20",1.2896,1.3309,1.2758,1.3309,1194000.0],["1997-01-21",1.3309,1.3309,1.3152,1.323,769200.0],["1997-01-22",1.3309,1.3309,1.3152,1.3152,355200.0],["1997-01-23",1.3152,1.3309,1.2915,1.2994,718800.0],["1997-01-24",1.3073,1.3073,1.2758,1.2837,733200.0],["1997-01-27",1.2915,1.2915,1.2758,1.2758,446400.0],["1997-01-28",1.2915,1.2915,1.2679,1.2758,800400.0],["1997-01-29",1.2679,1.2915,1.2679,1.2679,930000.0],["1997-01-30",1.2837,1.2837,1.26,1.2837,631200.0],["1997-01-31",1.2837,1.2837,1.26,1.261,334800.0],["1997-02-03",1.3467,1.3545,1.3152,1.3309,4330800.0],["1997-02-04",1.3388,1.3388,1.3073,1.3073,2516400.0],["1997-02-05",1.3152,1.3152,1.2994,1.3152,1626000.0],["1997-02-06",1.3152,1.3152,1.2994,1.3152,337200.0],["1997-02-07",1.3152,1.3624,1.2994,1.3545,850800.0],["1997-02-10",1.3545,1.4254,1.3309,1.4254,1333200.0],["1997-02-11",1.4175,1.4648,1.4175,1.4569,1366800.0],["1997-02-12",1.4805,1.6223,1.4727,1.5751,5037600.0],["1997-02-13",1.5435,1.5514,1.4018,1.4451,3132000.0],["1997-02-14",1.4648,1.4648,1.4254,1.4569,1036800.0],["1997-02-18",1.4569,1.4648,1.4333,1.4412,1752000.0],["1997-02-19",1.4412,1.4648,1.4333,1.4333,580800.0],["1997-02-20",1.4333,1.4648,1.4333,1.449,380400.0],["1997-02-21",1.4569,1.4727,1.4333,1.4648,272400.0],["1997-02-24",1.4412,1.4648,1.4333,1.449,264000.0],["1997-02-25",1.449,1.4569,1.4254,1.449,255600.0],["1997-02-26",1.449,1.449,1.4175,1.4254,291600.0],["1997-02-27",1.4254,1.4254,1.4097,1.4097,230400.0],["1997-02-28",1.3939,1.3939,1.3782,1.3939,350400.0],["1997-03-03",1.3782,1.3939,1.3782,1.386,244800.0],["1997-03-04",1.3939,1.3939,1.3782,1.3782,201600.0],["1997-03-05",1.3939,1.4569,1.3782,1.4412,812400.0],["1997-03-06",1.4412,1.4569,1.4175,1.4333,890400.0],["1997-03-07",1.4333,1.4412,1.4175,1.4333,156000.0],["1997-03-10",1.4333,1.4569,1.4175,1.449,602400.0],["1997-03-11",1.4333,1.449,1.4254,1.4412,854400.0],["1997-03-12",1.4333,1.449,1.4175,1.4412,468000.0],["1997-03-13",1.4333,1.4412,1.4097,1.4097,211200.0],["1997-03-14",1.4254,1.4412,1.3782,1.386,1075200.0],["1997-03-17",1.386,1.3939,1.3545,1.3624,674400.0],["1997-03-18",1.3703,1.3782,1.3624,1.3742,154800.0],["1997-03-19",1.3782,1.3782,1.3624,1.3624,192000.0],["1997-03-20",1.3624,1.3782,1.3388,1.3624,387600.0],["1997-03-21",1.3388,1.3624,1.323,1.3388,309600.0],["1997-03-24",1.3388,1.3388,1.2994,1.3073,800400.0],["1997-03-25",1.3152,1.3152,1.2915,1.3152,152400.0],["1997-03-26",1.3152,1.323,1.2994,1.3073,710400.0],["1997-03-27",1.3073,1.3309,1.3073,1.3152,310800.0],["1997-03-31",1.3073,1.323,1.2915,1.323,670800.0],["1997-04-01",1.323,1.3388,1.3073,1.3073,208800.0],["1997-04-02",1.3388,1.3388,1.3073,1.3388,135600.0],["1997-04-03",1.3152,1.3388,1.3073,1.3073,579600.0],["1997-04-04",1.323,1.323,1.2915,1.2994,921600.0],["1997-04-07",1.2994,1.3388,1.2994,1.3152,361200.0],["1997-04-08",1.3309,1.3388,1.3152,1.323,183600.0],["1997-04-09",1.3467,1.3545,1.323,1.3388,486000.0],["1997-04-10",1.3467,1.3467,1.323,1.323,216000.0],["1997-04-11",1.3073,1.323,1.2994,1.2994,175200.0],["1997-04-14",1.2915,1.3073,1.2837,1.3073,290400.0],["1997-04-15",1.2837,1.3152,1.2837,1.2837,565200.0],["1997-04-16",1.2915,1.2915,1.2522,1.2837,559200.0],["1997-04-17",1.2837,1.2915,1.2758,1.2837,237600.0],["1997-04-18",1.2758,1.2915,1.26,1.2758,172800.0],["1997-04-21",1.2679,1.2837,1.26,1.261,261600.0],["1997-04-22",1.261,1.2837,1.2049,1.2285,658800.0],["1997-04-23",1.2285,1.2285,1.1813,1.2049,644400.0],["1997-04-24",1.2049,1.2285,1.1813,1.2285,544800.0],["1997-04-25",1.2285,1.2522,1.2128,1.2443,398400.0],["1997-04-28",1.2522,1.2994,1.2285,1.2915,512400.0],["1997-04-29",1.2915,1.323,1.2758,1.2915,480000.0],["1997-04-30",1.2915,1.323,1.2915,1.323,210000.0],["1997-05-01",1.3221,1.3545,1.2994,1.3309,644400.0],["1997-05-02",1.3309,1.3782,1.3309,1.3782,472800.0],["1997-05-05",1.3565,1.4057,1.3545,1.3939,1010400.0],["1997-05-06",1.4097,1.4097,1.3703,1.3782,1112400.0],["1997-05-07",1.3782,1.4097,1.3782,1.386,286800.0],["1997-05-08",1.3703,1.386,1.3467,1.3506,409200.0],["1997-05-09",1.3388,1.386,1.3388,1.3545,267600.0],["1997-05-12",1.3545,1.3782,1.3545,1.3545,186000.0],["1997-05-13",1.3624,1.3624,1.3388,1.3624,483600.0],["1997-05-14",1.3624,1.3624,1.3388,1.3388,240000.0],["1997-05-15",1.3388,1.3467,1.3388,1.3388,381600.0],["1997-05-16",1.3467,1.3624,1.3388,1.3545,429600.0],["1997-05-19",1.3388,1.3545,1.323,1.3467,678000.0],["1997-05-20",1.3309,1.3388,1.3152,1.323,459600.0],["1997-05-21",1.3388,1.3388,1.323,1.323,318000.0],["1997-05-22",1.3388,1.3467,1.323,1.3388,322800.0],["1997-05-23",1.323,1.3545,1.323,1.3388,531600.0],["1997-05-27",1.323,1.3467,1.323,1.3388,378000.0],["1997-05-28",1.3388,1.3545,1.3388,1.3388,420000.0],["1997-05-29",1.3545,1.3624,1.3467,1.3624,732000.0],["1997-05-30",1.3545,1.4333,1.3545,1.4175,1054800.0],["1997-06-02",1.4185,1.4254,1.4018,1.4254,888000.0],["1997-06-03",1.4254,1.4412,1.4175,1.4412,499200.0],["1997-06-04",1.4254,1.4412,1.4254,1.4412,379200.0],["1997-06-05",1.4412,1.4412,1.4254,1.4412,440400.0],["1997-06-06",1.4333,1.4412,1.4254,1.4333,229200.0],["1997-06-09",1.4254,1.4412,1.4175,1.4254,458400.0],["1997-06-10",1.3982,1.4061,1.3903,1.4061,804000.0],["1997-06-11",1.4061,1.4219,1.4061,1.4061,252000.0],["1997-06-12",1.4219,1.4851,1.414,1.4772,1818000.0],["1997-06-13",1.5009,1.5009,1.4693,1.493,1003200.0],["1997-06-16",1.493,1.5246,1.4772,1.5246,1960800.0],["1997-06-17",1.5167,1.5246,1.5088,1.5088,596400.0],["1997-06-18",1.5009,1.5325,1.5009,1.5246,703200.0],["1997-06-19",1.5325,1.5404,1.5246,1.5325,1310400.0],["1997-06-20",1.5325,1.5404,1.5167,1.5246,770400.0],["1997-06-23",1.5167,1.5325,1.5167,1.5167,352800.0],["1997-06-24",1.5167,1.5365,1.5167,1.5246,514800.0],["1997-06-25",1.5246,1.5365,1.5246,1.5246,516000.0],["1997-06-26",1.5207,1.5365,1.5167,1.5325,639600.0],["1997-06-27",1.5167,1.5325,1.5167,1.5167,247200.0],["1997-06-30",1.5365,1.5365,1.5167,1.5246,487200.0],["1997-07-01",1.5167,1.5483,1.5167,1.5404,482400.0],["1997-07-02",1.5325,1.6115,1.5325,1.5839,1010400.0],["1997-07-03",1.5799,1.6115,1.5483,1.5641,613200.0],["1997-07-07",1.5641,1.6036,1.5562,1.5918,1177200.0],["1997-07-08",1.6115,1.7142,1.5878,1.6826,1880400.0],["1997-07-09",1.6826,1.7063,1.6589,1.6905,667200.0],["1997-07-10",1.6984,1.7221,1.6747,1.7063,2055600.0],["1997-07-11",1.7202,1.7695,1.7063,1.7695,1119600.0],["1997-07-14",1.7537,1.7695,1.6984,1.7221,1083600.0],["1997-07-15",1.6984,1.7379,1.6984,1.6984,843600.0],["1997-07-16",1.7063,1.7063,1.6431,1.6747,1334400.0],["1997-07-17",1.6747,1.6826,1.6273,1.6273,732000.0],["1997-07-18",1.6273,1.6589,1.6273,1.6589,698400.0],["1997-07-21",1.6589,1.6589,1.6273,1.6273,794400.0],["1997-07-22",1.6273,1.73,1.6273,1.7063,1650000.0],["1997-07-23",1.7221,1.8801,1.7063,1.8485,3258000.0],["1997-07-24",1.8209,1.8485,1.7853,1.7932,896400.0],["1997-07-25",1.7853,1.8288,1.7853,1.809,499200.0],["1997-07-28",1.8169,1.8327,1.8011,1.813,667200.0],["1997-07-29",1.809,1.8288,1.8011,1.8288,1320000.0],["1997-07-30",1.8169,1.8288,1.8169,1.8169,548400.0],["1997-07-31",1.8327,1.8643,1.8169,1.8406,939600.0],["1997-08-01",1.8327,1.892,1.8327,1.8643,1045200.0],["1997-08-04",1.8959,1.8959,1.809,1.8169,1045200.0],["1997-08-05",1.809,1.8406,1.809,1.8169,283200.0],["1997-08-06",1.8169,1.8327,1.8011,1.8248,415200.0],["1997-08-07",1.8169,1.8327,1.809,1.8327,356400.0],["1997-08-08",1.8169,1.8288,1.7932,1.8169,439200.0],["1997-08-11",1.8288,1.8288,1.809,1.809,607200.0],["1997-08-12",1.8169,1.8564,1.809,1.8327,808800.0],["1997-08-13",1.8248,1.8327,1.809,1.8169,370800.0],["1997-08-14",1.809,1.8248,1.8011,1.8248,260400.0],["1997-08-15",1.8169,1.8327,1.8011,1.8011,246000.0],["1997-08-18",1.7932,1.8011,1.7695,1.7735,801600.0],["1997-08-19",1.7715,1.7932,1.7695,1.7774,350400.0],["1997-08-20",1.7853,1.809,1.7774,1.809,259200.0],["1997-08-21",1.7853,1.808,1.7853,1.7972,211200.0],["1997-08-22",1.7695,1.8169,1.7695,1.8169,406800.0],["1997-08-25",1.7853,1.8169,1.7853,1.8169,147600.0],["1997-08-26",1.8011,1.8011,1.7695,1.7695,429600.0],["1997-08-27",1.7695,1.8169,1.7695,1.8011,552000.0],["1997-08-28",1.7853,1.8643,1.7853,1.8327,804000.0],["1997-08-29",1.8169,1.8367,1.809,1.8327,229200.0],["1997-09-02",1.8011,1.8327,1.8011,1.813,309600.0],["1997-09-03",1.8011,1.8327,1.8011,1.8248,375600.0],["1997-09-04",1.8169,1.8722,1.8169,1.8485,1118400.0],["1997-09-05",1.8406,1.9038,1.8406,1.8959,1104000.0],["1997-09-08",1.888,1.9354,1.888,1.9157,980400.0],["1997-09-09",1.9038,1.9394,1.8959,1.9236,332400.0],["1997-09-10",1.9512,1.9512,1.9117,1.9117,778800.0],["1997-09-11",1.8959,1.9354,1.8959,1.9275,952800.0],["1997-09-12",1.9117,1.9947,1.9117,1.9947,1497600.0],["1997-09-15",1.9631,2.0302,1.9631,1.9986,860400.0],["1997-09-16",2.0006,2.0342,1.9986,2.0223,400800.0],["1997-09-17",2.0539,2.0539,2.0144,2.0381,238800.0],["1997-09-18",2.0223,2.0381,2.0144,2.0144,225600.0],["1997-09-19",2.0144,2.0539,2.0144,2.0144,148800.0],["1997-09-22",2.0144,2.0381,2.0144,2.0223,490800.0],["1997-09-23",2.0223,2.0223,2.0144,2.0144,300000.0],["1997-09-24",2.0223,2.0381,2.0144,2.0381,409200.0],["1997-09-25",2.0223,2.0697,2.0223,2.0618,350400.0],["1997-09-26",2.0381,2.1171,2.0381,2.0737,510000.0],["1997-09-29",2.0697,2.0974,2.0697,2.0855,351600.0],["1997-09-30",2.0697,2.0974,2.0697,2.0855,292800.0],["1997-10-01",2.0776,2.1013,2.0697,2.1013,303600.0],["1997-10-02",2.1171,2.1922,2.1132,2.1724,529200.0],["1997-10-03",2.1961,2.2435,2.1803,2.2277,602400.0],["1997-10-06",2.208,2.2593,2.204,2.2277,435600.0],["1997-10-07",2.2593,2.2593,2.2119,2.2396,154800.0],["1997-10-08",2.2435,2.6069,2.2356,2.5279,3674400.0],["1997-10-09",2.5595,2.5674,2.441,2.5516,2074800.0],["1997-10-10",2.5516,2.5911,2.52,2.5674,1148400.0],["1997-10-13",2.5595,2.7886,2.5595,2.678,1306800.0],["1997-10-14",2.7293,2.7412,2.6148,2.6385,722400.0],["1997-10-15",2.6701,2.6701,2.599,2.6148,610800.0],["1997-10-16",2.6385,2.6385,2.5595,2.5595,728400.0],["1997-10-17",2.5556,2.5753,2.4805,2.5358,813600.0],["1997-10-20",2.4884,2.6701,2.4884,2.6543,774000.0],["1997-10-21",2.7175,2.7333,2.6701,2.7096,1215600.0],["1997-10-22",2.7254,2.8123,2.6859,2.7965,1431600.0],["1997-10-23",2.7175,2.757,2.6701,2.6859,1149600.0],["1997-10-24",2.6701,2.7491,2.6543,2.6859,714000.0],["1997-10-27",2.6227,2.6543,2.4489,2.4568,1461600.0],["1997-10-28",2.3699,2.5832,2.3304,2.5832,1897200.0],["1997-10-29",2.5911,2.7886,2.5595,2.674,1522800.0],["1997-10-30",2.5753,2.7333,2.5753,2.7017,782400.0],["1997-10-31",2.6543,2.7175,2.6464,2.6898,510000.0],["1997-11-03",2.6859,2.7451,2.6701,2.7254,588000.0],["1997-11-04",2.7451,2.7451,2.6859,2.7017,265200.0],["1997-11-05",2.678,2.7965,2.678,2.7333,1224000.0],["1997-11-06",2.7096,2.7649,2.674,2.7175,182400.0],["1997-11-07",2.5753,2.7017,2.5595,2.6464,608400.0],["1997-11-10",2.6543,2.7333,2.6543,2.6938,130800.0],["1997-11-11",2.6622,2.7491,2.6622,2.7491,195600.0],["1997-11-12",2.6543,2.7175,2.6385,2.6464,447600.0],["1997-11-13",2.6385,2.7017,2.6069,2.6108,500400.0],["1997-11-14",2.599,2.6859,2.5911,2.6227,165600.0],["1997-11-17",2.6227,2.7807,2.6227,2.7175,627600.0],["1997-11-18",2.6543,2.7333,2.6543,2.6859,1659600.0],["1997-11-19",2.6701,2.7175,2.6701,2.6701,82800.0],["1997-11-20",2.6543,2.7096,2.6543,2.6701,302400.0],["1997-11-21",2.6701,2.7175,2.6582,2.6938,164400.0],["1997-11-24",2.6385,2.6859,2.6227,2.6523,182400.0],["1997-11-25",2.6385,2.7175,2.5832,2.6543,820800.0],["1997-11-26",2.6385,2.678,2.6069,2.6345,272400.0],["1997-11-28",2.6227,2.6582,2.6227,2.6227,79200.0],["1997-12-01",2.6227,2.7175,2.6227,2.7175,609600.0],["1997-12-02",2.7135,2.7175,2.6464,2.7175,198000.0],["1997-12-03",2.7175,2.7451,2.678,2.7333,310800.0],["1997-12-04",2.7017,2.7372,2.7017,2.7017,122400.0],["1997-12-05",2.7333,2.7333,2.6543,2.6701,136800.0],["1997-12-08",2.6701,2.7175,2.6543,2.6543,471600.0],["1997-12-09",2.6543,2.7175,2.6543,2.7096,361200.0],["1997-12-10",2.6938,2.7333,2.6859,2.6977,244800.0],["1997-12-11",2.7017,2.7214,2.678,2.6859,433200.0],["1997-12-12",2.6701,2.7175,2.6701,2.6859,514800.0],["1997-12-15",2.7175,2.7175,2.6701,2.6701,600000.0],["1997-12-16",2.6701,2.7096,2.6701,2.6958,158400.0],["1997-12-17",2.7096,2.7965,2.6701,2.7807,1159200.0],["1997-12-18",2.7965,2.7965,2.6543,2.6701,540000.0],["1997-12-19",2.6385,2.6859,2.6148,2.6148,602400.0],["1997-12-22",2.6385,2.6622,2.5911,2.5911,392400.0],["1997-12-23",2.5951,2.678,2.5911,2.6227,400800.0],["1997-12-24",2.6227,2.678,2.6227,2.6227,176400.0],["1997-12-26",2.6227,2.678,2.6227,2.6385,135600.0],["1997-12-29",2.6271,2.6904,2.6271,2.6429,277200.0],["1997-12-30",2.6429,2.7221,2.6429,2.6746,291600.0],["1997-12-31",2.6746,2.7062,2.6588,2.6588,252000.0],["1998-01-02",2.6588,2.6864,2.6508,2.6864,150000.0],["1998-01-05",2.6588,2.6864,2.635,2.6429,250800.0],["1998-01-06",2.6271,2.6548,2.6271,2.6271,154800.0],["1998-01-07",2.6113,2.6429,2.6113,2.6429,171600.0],["1998-01-08",2.6034,2.6588,2.6034,2.6034,176400.0],["1998-01-09",2.6034,2.6113,2.3778,2.4214,1243200.0],["1998-01-12",2.3581,2.5321,2.3422,2.4768,614400.0],["1998-01-13",2.5321,2.6588,2.5084,2.6113,778800.0],["1998-01-14",2.6508,2.6508,2.5678,2.6113,921600.0],["1998-01-15",2.5875,2.6429,2.5875,2.6034,303600.0],["1998-01-16",2.6113,2.7141,2.6113,2.7141,843600.0],["1998-01-20",2.7221,2.8566,2.7062,2.8566,1144800.0],["1998-01-21",2.8487,2.8487,2.7537,2.817,559200.0],["1998-01-22",2.817,2.817,2.7537,2.7774,378000.0],["1998-01-23",2.817,2.8249,2.7458,2.7616,240000.0],["1998-01-26",2.7854,2.7854,2.5559,2.5638,567600.0],["1998-01-27",2.5321,2.6429,2.4688,2.6231,1250400.0],["1998-01-28",2.6231,2.73,2.5955,2.7221,1099200.0],["1998-01-29",3.2285,3.276,2.9594,3.0148,2337600.0],["1998-01-30",3.0861,3.0861,3.0069,3.0386,734400.0],["1998-02-02",3.0465,3.0623,2.9278,2.9594,642000.0],["1998-02-03",2.9199,3.0069,2.912,2.9674,456000.0],["1998-02-04",2.912,3.0228,2.912,2.9753,336000.0],["1998-02-05",2.9753,3.0386,2.9753,3.0307,498000.0],["1998-02-06",3.0544,3.0544,2.9911,3.0069,678000.0],["1998-02-09",3.0386,3.181,2.9753,3.0702,1449600.0],["1998-02-10",3.1335,3.1494,3.0702,3.1414,428400.0],["1998-02-11",3.1652,3.2443,3.1494,3.1889,1180800.0],["1998-02-12",3.2127,3.2522,3.1731,3.2127,1022400.0],["1998-02-13",3.2443,3.5608,3.1889,3.4817,1935600.0],["1998-02-17",3.4817,3.6004,3.2918,3.3709,1552800.0],["1998-02-18",3.363,3.4421,3.2918,3.3393,878400.0],["1998-02-19",3.3947,3.4026,3.3234,3.4026,220800.0],["1998-02-20",3.2601,3.3393,3.2601,3.2839,4082400.0],["1998-02-23",3.2918,3.5687,3.2918,3.4817,991200.0],["1998-02-24",3.4738,3.545,3.4659,3.545,198000.0],["1998-02-25",3.5213,3.6321,3.5134,3.5767,276000.0],["1998-02-26",3.5213,3.632,3.5213,3.632,129600.0],["1998-02-27",3.6479,3.7824,3.5767,3.7349,860400.0],["1998-03-02",3.7191,4.004,3.7191,3.9644,2968800.0],["1998-03-03",3.9565,4.0119,3.7666,3.8932,1284000.0],["1998-03-04",3.7982,3.9248,3.7982,3.8299,692400.0],["1998-03-05",3.814,4.0514,3.814,3.9881,759600.0],["1998-03-06",4.0198,4.0198,3.8932,3.9367,175200.0],["1998-03-09",3.9565,3.9881,3.8932,3.9723,270000.0],["1998-03-10",3.8694,4.1424,3.8694,4.1306,2640000.0],["1998-03-11",4.178,4.2888,4.1147,4.2334,421200.0],["1998-03-12",4.1464,4.3047,4.1464,4.2413,378000.0],["1998-03-13",4.273,4.3363,4.2097,4.2097,141600.0],["1998-03-16",4.3047,4.3205,4.1939,4.3047,303600.0],["1998-03-17",4.2413,4.368,4.2413,4.3047,1059600.0],["1998-03-18",4.2413,4.3363,4.0831,4.1939,402000.0],["1998-03-19",4.2334,4.2334,4.1147,4.178,325200.0],["1998-03-20",4.1306,4.178,4.1306,4.178,1432800.0],["1998-03-23",4.1147,4.1741,4.004,4.1068,249600.0],["1998-03-24",4.1306,4.1424,4.0514,4.1424,318000.0],["1998-03-25",4.1464,4.1741,4.0673,4.0673,304800.0],["1998-03-26",4.0673,4.1147,4.0673,4.091,331200.0],["1998-03-27",4.0673,4.1543,4.0673,4.1147,366000.0],["1998-03-30",4.1147,4.1306,4.0277,4.0989,349200.0],["1998-03-31",4.1464,4.3442,4.0831,4.3205,2389200.0],["1998-04-01",4.3442,4.4629,4.3284,4.4629,699600.0],["1998-04-02",4.4392,4.4946,4.2967,4.4313,528000.0],["1998-04-03",4.36,4.4273,4.3442,4.3442,295200.0],["1998-04-06",4.3403,4.4313,4.3403,4.3403,272400.0],["1998-04-07",4.3047,4.368,4.1147,4.178,630000.0],["1998-04-08",4.1147,4.2572,4.1147,4.1464,368400.0],["1998-04-09",4.2413,4.4154,4.1464,4.3521,1220400.0],["1998-04-13",4.4154,4.7082,4.3047,4.6805,1321200.0],["1998-04-14",4.7082,4.8111,4.5895,4.6528,537600.0],["1998-04-15",4.5579,4.6528,4.5262,4.6528,262800.0],["1998-04-16",4.6528,4.6845,4.4946,4.6845,164400.0],["1998-04-17",4.732,4.732,4.5737,4.732,330000.0],["1998-04-20",4.5895,4.7478,4.5895,4.6053,685200.0],["1998-04-21",4.6528,4.6528,4.5341,4.5737,705600.0],["1998-04-22",4.5895,4.6766,4.5104,4.6212,1188000.0],["1998-04-23",4.6845,4.7794,4.5579,4.724,1081200.0],["1998-04-24",4.7003,4.8111,4.7003,4.7596,422400.0],["1998-04-27",4.637,4.7636,4.5262,4.5895,549600.0],["1998-04-28",4.5895,4.7161,4.5737,4.5737,354000.0],["1998-04-29",4.5737,4.6528,4.5737,4.6212,319200.0],["1998-04-30",4.6845,4.7636,4.5895,4.6766,468000.0],["1998-05-01",4.6528,4.7557,4.637,4.7003,309600.0],["1998-05-04",4.6607,4.8111,4.637,4.7399,364800.0],["1998-05-05",4.7082,4.732,4.6291,4.7161,178800.0],["1998-05-06",4.637,4.728,4.6291,4.6726,118800.0],["1998-05-07",4.732,4.732,4.4748,4.4748,934800.0],["1998-05-08",4.5816,4.5816,4.4471,4.5579,249600.0],["1998-05-11",4.5737,4.5895,4.4787,4.4946,232800.0],["1998-05-12",4.6053,4.6053,4.3996,4.4629,252000.0],["1998-05-13",4.4313,4.5262,4.368,4.4787,274800.0],["1998-05-14",4.368,4.4787,4.368,4.4075,100800.0],["1998-05-15",4.368,4.4946,4.368,4.4154,150000.0],["1998-05-18",4.6845,4.7715,4.5974,4.6449,931200.0],["1998-05-19",4.6528,4.6528,4.5579,4.6291,806400.0],["1998-05-20",4.5737,4.6528,4.4946,4.542,222000.0],["1998-05-21",4.5104,4.542,4.459,4.5025,428400.0],["1998-05-22",4.4629,4.5025,4.368,4.4629,370800.0],["1998-05-26",4.4629,4.4629,4.2255,4.2572,621600.0],["1998-05-27",4.1939,4.3047,4.1622,4.186,700800.0],["1998-05-28",4.1701,4.2572,4.1701,4.2374,570000.0],["1998-05-29",4.178,4.2374,4.178,4.2255,144000.0],["1998-06-01",4.1939,4.3047,4.178,4.2334,610800.0],["1998-06-02",4.186,4.2888,4.186,4.2453,144000.0],["1998-06-03",4.2809,4.2809,4.178,4.186,340800.0],["1998-06-04",4.273,4.273,4.1464,4.186,297600.0],["1998-06-05",4.1464,4.2413,4.1464,4.1503,120000.0],["1998-06-08",4.1939,4.2413,4.1939,4.2018,298800.0],["1998-06-09",4.2413,4.2413,4.1464,4.178,354000.0],["1998-06-10",4.2097,4.2097,4.0198,4.0475,696000.0],["1998-06-11",4.0198,4.0514,3.8932,3.9248,1260000.0],["1998-06-12",3.8982,3.9933,3.8665,3.9259,669600.0],["1998-06-15",3.8903,3.9616,3.8665,3.9141,526800.0],["1998-06-16",3.9616,3.9854,3.8903,3.9299,321600.0],["1998-06-17",3.9616,4.1834,3.9141,4.1834,764400.0],["1998-06-18",4.0884,4.1438,3.9933,3.9933,410400.0],["1998-06-19",4.0884,4.0884,4.025,4.0567,145200.0],["1998-06-22",4.1042,4.1042,4.025,4.0705,1009200.0],["1998-06-23",4.0804,4.1517,4.0606,4.1201,614400.0],["1998-06-24",4.1517,4.1834,4.1201,4.1716,681600.0],["1998-06-25",4.1993,4.1993,4.1082,4.1359,199200.0],["1998-06-26",4.1042,4.1042,3.9933,4.0884,244800.0],["1998-06-29",4.1042,4.1201,4.025,4.025,228000.0],["1998-06-30",4.0884,4.0884,3.8665,3.9299,482400.0],["1998-07-01",3.9616,3.9616,3.7596,3.8031,992400.0],["1998-07-02",3.9933,3.9933,3.8982,3.9616,2155200.0],["1998-07-06",4.0725,4.1201,4.025,4.0963,2142000.0],["1998-07-07",4.1201,4.3181,4.1042,4.2468,2214000.0],["1998-07-08",4.3578,4.5083,4.3023,4.5004,1122000.0],["1998-07-09",4.5321,4.5638,4.4528,4.5083,1264800.0],["1998-07-10",4.437,4.5479,4.3736,4.4053,580800.0],["1998-07-13",4.4291,4.437,4.3102,4.3736,206400.0],["1998-07-14",4.3736,4.3736,4.3102,4.3419,643200.0],["1998-07-15",4.2785,4.4053,4.2548,4.3894,312000.0],["1998-07-16",4.3261,4.6509,4.3261,4.5875,1216800.0],["1998-07-17",4.5638,4.643,4.5638,4.5915,536400.0],["1998-07-20",4.5638,4.7301,4.5638,4.6271,864000.0],["1998-07-21",4.7064,4.849,4.6271,4.8331,4770000.0],["1998-07-22",4.8807,4.9995,4.7698,4.8371,1100400.0],["1998-07-23",4.9124,4.9124,4.7381,4.7698,638400.0],["1998-07-24",4.7698,4.8728,4.7301,4.7539,927600.0],["1998-07-27",4.7222,4.8094,4.7064,4.7539,350400.0],["1998-07-28",4.8015,4.8094,4.7064,4.8094,740400.0],["1998-07-29",4.8331,4.8411,4.7222,4.8331,429600.0],["1998-07-30",4.7856,4.8331,4.7856,4.8173,751200.0],["1998-07-31",4.845,4.845,4.7381,4.7499,573600.0],["1998-08-03",4.6984,4.7539,4.6905,4.7539,1027200.0],["1998-08-04",4.7222,4.7539,4.437,4.5321,1557600.0],["1998-08-05",4.5004,4.5954,4.3974,4.5875,1564800.0],["1998-08-06",4.4687,4.7539,4.4687,4.7539,271200.0],["1998-08-07",4.7539,4.7856,4.6588,4.742,399600.0],["1998-08-10",4.8173,4.849,4.7539,4.7856,396000.0],["1998-08-11",4.6905,4.7381,4.6271,4.7381,655200.0],["1998-08-12",4.6351,4.7539,4.6192,4.7539,360000.0],["1998-08-13",4.6509,4.7539,4.6509,4.7381,387600.0],["1998-08-14",4.6826,4.7539,4.6271,4.7143,525600.0],["1998-08-17",4.6271,4.7539,4.6271,4.7222,511200.0],["1998-08-18",4.7301,5.0471,4.6747,5.0233,1426800.0],["1998-08-19",5.1025,5.1025,4.8569,4.8609,506400.0],["1998-08-20",4.8569,4.9758,4.849,4.8886,570000.0],["1998-08-21",4.8886,4.9441,4.7222,4.8173,654000.0],["1998-08-24",4.7856,4.8173,4.7539,4.7737,399600.0],["1998-08-25",4.8173,4.8846,4.7856,4.8807,802800.0],["1998-08-26",4.7698,4.8886,4.7698,4.8173,502800.0],["1998-08-27",4.7539,4.7539,4.3498,4.4053,2218800.0],["1998-08-28",4.3578,4.437,4.3261,4.3419,922800.0],["1998-08-31",4.3419,4.3578,3.9457,3.9457,1752000.0],["1998-09-01",3.9774,4.2706,3.9774,4.1755,4920000.0],["1998-09-02",4.128,4.3419,4.0091,4.2666,1638000.0],["1998-09-03",4.1834,4.2785,4.1042,4.1201,2484000.0],["1998-09-04",4.2468,4.2468,4.128,4.1676,811200.0],["1998-09-08",4.2746,4.4528,4.2151,4.3498,1623600.0],["1998-09-09",4.3894,4.4053,4.2785,4.2785,1394400.0],["1998-09-10",4.2468,4.2468,4.1755,4.2151,1826400.0],["1998-09-11",4.1834,4.3657,4.1834,4.3102,760800.0],["1998-09-14",4.2666,4.3894,4.2666,4.3696,1410000.0],["1998-09-15",4.4053,4.4291,4.3419,4.3974,409200.0],["1998-09-16",4.4291,4.5004,4.3498,4.4528,902400.0],["1998-09-17",4.3736,4.4291,4.231,4.2548,354000.0],["1998-09-18",4.2706,4.5321,4.231,4.5321,594000.0],["1998-09-21",4.3894,4.4528,4.3261,4.3578,351600.0],["1998-09-22",4.3894,4.4608,4.2825,4.3894,319200.0],["1998-09-23",4.3736,4.5004,4.3419,4.5004,1064400.0],["1998-09-24",4.437,4.5558,4.4211,4.4211,387600.0],["1998-09-25",4.437,4.4845,4.3419,4.4291,457200.0],["1998-09-28",4.3261,4.4291,4.2785,4.2944,428400.0],["1998-09-29",4.3736,4.4528,4.2785,4.437,267600.0],["1998-09-30",4.3736,4.4053,4.3419,4.4053,1166400.0],["1998-10-01",4.3419,4.3736,4.2072,4.2072,1149600.0],["1998-10-02",4.1201,4.1676,4.0884,4.1676,1652400.0],["1998-10-05",4.0171,4.1795,3.819,3.9141,3154800.0],["1998-10-06",3.819,3.8982,3.296,3.6209,1718400.0],["1998-10-07",3.5179,3.5337,3.3277,3.407,1365600.0],["1998-10-08",3.2168,3.6447,3.1851,3.613,1693200.0],["1998-10-09",3.7635,3.9299,3.6764,3.7833,2119200.0],["1998-10-12",3.8665,3.9774,3.7873,3.8031,564000.0],["1998-10-13",3.819,3.9141,3.7714,3.8388,835200.0],["1998-10-14",3.8665,4.0646,3.7794,3.9814,787200.0],["1998-10-15",4.1834,4.4845,4.1201,4.4766,990000.0],["1998-10-16",4.5875,4.6271,4.4687,4.5479,1557600.0],["1998-10-19",4.4766,4.7539,4.4766,4.7381,978000.0],["1998-10-20",4.7381,4.9124,4.6588,4.8173,1524000.0],["1998-10-21",4.7856,4.8173,4.6271,4.7698,1887600.0],["1998-10-22",4.7381,4.8173,4.7301,4.7856,376800.0],["1998-10-23",4.8173,4.8173,4.746,4.7499,613200.0],["1998-10-26",4.7539,4.8411,4.746,4.8173,804000.0],["1998-10-27",4.746,4.8331,4.6747,4.7935,751200.0],["1998-10-28",4.7064,5.0391,4.7064,5.0075,1255200.0],["1998-10-29",4.952,5.0075,4.8807,5.0075,542400.0],["1998-10-30",5.0075,5.3878,4.948,5.2531,3074400.0],["1998-11-02",5.2927,5.4591,5.261,5.3244,1314000.0],["1998-11-03",5.2927,5.673,5.2372,5.5066,3400800.0],["1998-11-04",5.5066,5.5938,5.4353,5.57,1374000.0],["1998-11-05",5.4591,5.5779,5.4512,5.5304,1242000.0],["1998-11-06",5.5225,5.7047,5.4749,5.4908,1837200.0],["1998-11-09",5.3323,5.5779,5.2451,5.4987,520800.0],["1998-11-10",5.57,5.5779,5.4868,5.5621,364800.0],["1998-11-11",5.4353,5.5938,5.3878,5.574,1142400.0],["1998-11-12",5.5145,5.7205,5.4512,5.677,1231200.0],["1998-11-13",5.7047,5.7047,5.5779,5.6294,495600.0],["1998-11-16",5.5938,5.7681,5.5779,5.7443,493200.0],["1998-11-17",5.6572,5.7681,5.6096,5.7641,765600.0],["1998-11-18",5.7998,5.8315,5.7047,5.8315,663600.0],["1998-11-19",5.7839,5.9503,5.7839,5.8949,640800.0],["1998-11-20",5.9424,6.0137,5.8315,5.9582,350400.0],["1998-11-23",5.9424,6.3148,5.9107,6.3148,1291200.0],["1998-11-24",6.3148,6.3702,6.1325,6.2118,1225200.0],["1998-11-25",6.1722,6.2514,6.1325,6.1722,607200.0],["1998-11-27",6.1167,6.1801,6.1167,6.1603,123600.0],["1998-11-30",6.1246,6.1246,5.7205,5.8473,786000.0],["1998-12-01",5.7364,6.0216,5.6255,6.0216,577200.0],["1998-12-02",6.0533,6.0533,5.9186,5.9463,178800.0],["1998-12-03",5.9107,6.0692,5.8315,5.879,940800.0],["1998-12-04",5.9899,5.9899,5.8948,5.9662,760800.0],["1998-12-07",5.9741,6.2435,5.9345,6.2118,1184400.0],["1998-12-08",6.2039,6.2435,6.1325,6.1484,196800.0],["1998-12-09",6.1484,6.3069,6.1246,6.2276,266400.0],["1998-12-10",6.2118,6.2752,6.188,6.19,314400.0],["1998-12-11",6.1484,6.2118,5.9424,6.0216,704400.0],["1998-12-14",6.0058,6.085,5.8632,5.9028,816000.0],["1998-12-15",5.879,6.0533,5.879,6.0375,296400.0],["1998-12-16",6.0216,6.0692,5.6888,5.6888,778800.0],["1998-12-17",5.8948,6.081,5.7522,6.0494,568800.0],["1998-12-18",6.1009,6.1801,6.0137,6.0295,762000.0],["1998-12-21",6.0216,6.3385,6.0058,6.3385,590400.0],["1998-12-22",6.3306,6.3702,6.1405,6.1603,308400.0],["1998-12-23",6.1009,6.3069,6.0771,6.2118,344400.0],["1998-12-24",6.1959,6.3385,6.188,6.3069,70800.0],["1998-12-28",6.188,6.3227,6.1484,6.2118,1261200.0],["1998-12-29",6.1959,6.2316,6.1325,6.2197,214800.0],["1998-12-30",6.085,6.3069,6.085,6.3069,316800.0],["1998-12-31",6.2168,6.3278,6.1533,6.304,691200.0],["1999-01-04",6.2247,6.2961,6.1097,6.1851,980400.0],["1999-01-05",6.1613,6.1851,6.0027,6.0582,919200.0],["1999-01-06",6.1533,6.8194,6.0899,6.6925,3796800.0],["1999-01-07",6.7044,6.7639,6.3674,6.6588,3268800.0],["1999-01-08",6.7005,6.7798,6.4705,6.5736,1785600.0],["1999-01-11",6.4586,6.6608,6.4547,6.5657,250800.0],["1999-01-12",6.5022,6.5657,6.0582,6.3278,1374000.0],["1999-01-13",5.8996,6.4071,5.7727,6.3754,622800.0],["1999-01-14",6.3754,6.5577,6.2961,6.3714,369600.0],["1999-01-15",6.4071,6.6291,6.3357,6.6291,253200.0],["1999-01-19",6.5815,6.6767,6.5022,6.5855,578400.0],["1999-01-20",6.5657,6.7877,6.5657,6.752,367200.0],["1999-01-21",6.6608,6.7599,6.0899,6.4705,686400.0],["1999-01-22",6.4705,6.7243,6.3436,6.6925,387600.0],["1999-01-25",6.5498,6.7243,6.526,6.5657,447600.0],["1999-01-26",6.5657,6.7877,6.5657,6.7084,1226400.0],["1999-01-27",6.6925,7.0732,6.6489,7.0414,1082400.0],["1999-01-28",7.0415,7.5648,6.8511,7.4538,1236000.0],["1999-01-29",7.3428,7.4696,7.2238,7.3031,421200.0],["1999-02-01",7.3586,7.3586,7.1128,7.2318,630000.0],["1999-02-02",7.2318,7.2793,6.8511,7.0771,466800.0],["1999-02-03",7.089,7.089,6.8511,6.9146,825600.0],["1999-02-04",7.0335,7.0335,6.6608,6.6767,348000.0],["1999-02-05",6.6608,6.7718,6.4229,6.5022,285600.0],["1999-02-08",6.526,6.9463,6.4864,6.5379,560400.0],["1999-02-09",6.4071,6.4229,5.963,5.971,2001600.0],["1999-02-10",5.9075,6.1553,5.8996,6.1097,1269600.0],["1999-02-11",6.2802,6.4051,6.0582,6.2009,861600.0],["1999-02-12",6.1613,6.2802,5.9551,5.963,595200.0],["1999-02-16",5.971,6.1851,5.8679,5.9313,930000.0],["1999-02-17",5.9155,5.9373,5.7093,5.7093,571200.0],["1999-02-18",5.7965,5.963,5.7648,5.8044,417600.0],["1999-02-19",5.7727,6.0106,5.7727,5.852,448800.0],["1999-02-22",5.852,6.0542,5.8124,6.0542,222000.0],["1999-02-23",6.0265,6.2168,5.963,6.1732,885600.0],["1999-02-24",6.1296,6.4705,6.1296,6.2485,1232400.0],["1999-02-25",6.2168,6.2762,6.1851,6.2168,805200.0],["1999-02-26",6.1771,6.3516,6.1771,6.2802,424800.0],["1999-03-01",6.2802,6.3674,6.2366,6.3674,194400.0],["1999-03-02",6.3278,6.7639,6.3278,6.6133,609600.0],["1999-03-03",6.7163,6.7243,6.4705,6.4705,769200.0],["1999-03-04",6.415,6.5022,6.2802,6.3674,222000.0],["1999-03-05",6.2961,6.5736,6.2961,6.3912,390000.0],["1999-03-08",6.534,6.5657,6.2009,6.3754,540000.0],["1999-03-09",6.419,6.419,6.2644,6.3199,141600.0],["1999-03-10",6.2326,6.4071,6.2326,6.3873,165600.0],["1999-03-11",6.2961,6.8511,6.2961,6.756,1738800.0],["1999-03-12",6.8353,6.9423,6.6133,6.9423,574800.0],["1999-03-15",6.9463,6.9622,6.7679,6.8809,231600.0],["1999-03-16",6.7877,6.8511,6.5974,6.5974,316800.0],["1999-03-17",6.5657,6.7877,6.534,6.6608,313200.0],["1999-03-18",6.7243,6.7243,6.4071,6.4547,312000.0],["1999-03-19",6.3992,6.4705,6.2802,6.3516,414000.0],["1999-03-22",6.3436,6.4547,6.2168,6.3912,262800.0],["1999-03-23",6.2802,6.4864,6.1771,6.2247,242400.0],["1999-03-24",6.1216,6.2961,5.9591,6.0027,688800.0],["1999-03-25",5.9868,6.2168,5.9868,6.0859,1185600.0],["1999-03-26",6.0503,6.1216,5.963,6.074,1522800.0],["1999-03-29",5.963,6.1058,5.963,6.0503,348000.0],["1999-03-30",6.0027,6.3436,6.0027,6.3,516000.0],["1999-03-31",6.2485,6.2961,5.8282,5.8679,1059600.0],["1999-04-01",5.8044,5.8599,5.5665,5.6141,1269600.0],["1999-04-05",5.5903,6.0423,5.5229,6.0284,1570800.0],["1999-04-06",6.0582,6.0582,5.5031,5.5269,668400.0],["1999-04-07",5.6062,5.7093,5.1384,5.3961,1264800.0],["1999-04-08",5.3921,5.519,4.948,5.0353,2234400.0],["1999-04-09",4.952,5.7648,4.952,5.6895,2242800.0],["1999-04-12",5.6458,5.6934,5.519,5.519,846000.0],["1999-04-13",5.5507,5.6141,5.2652,5.3128,670800.0],["1999-04-14",5.2732,5.6617,5.2335,5.3247,1112400.0],["1999-04-15",5.519,5.519,5.1701,5.2018,774000.0],["1999-04-16",5.1423,5.4238,5.1384,5.2454,962400.0],["1999-04-19",5.2771,5.4555,5.2414,5.3009,2527200.0],["1999-04-20",5.3921,5.3921,5.1701,5.1839,1587600.0],["1999-04-21",5.2969,5.3128,5.1859,5.2335,3531600.0],["1999-04-22",5.4476,5.7886,5.4476,5.6181,1144800.0],["1999-04-23",5.6538,5.6776,5.4496,5.4496,513600.0],["1999-04-26",5.5864,5.7093,5.5784,5.6538,2436000.0],["1999-04-27",5.6458,5.8679,5.6141,5.8044,1551600.0],["1999-04-28",5.8362,5.9947,5.7093,5.9313,469200.0],["1999-04-29",5.8362,5.9551,5.8362,5.8798,481200.0],["1999-04-30",5.9075,6.0503,5.8996,6.0265,662400.0],["1999-05-03",5.8996,6.1295,5.8996,6.0899,542400.0],["1999-05-04",5.967,6.1533,5.967,6.1018,326400.0],["1999-05-05",6.082,6.2644,6.0265,6.2287,780000.0],["1999-05-06",6.1216,6.2247,6.0106,6.074,692400.0],["1999-05-07",6.0701,6.193,6.0106,6.1414,343200.0],["1999-05-10",6.1058,6.3436,6.1058,6.3397,469200.0],["1999-05-11",6.2406,6.3595,6.1692,6.3436,907200.0],["1999-05-12",6.3357,6.3357,6.1851,6.2485,177600.0],["1999-05-13",6.2168,6.3436,6.2168,6.2802,176400.0],["1999-05-14",6.0899,6.1692,5.9789,6.1692,411600.0],["1999-05-17",5.963,6.1295,5.963,6.1276,225600.0],["1999-05-18",6.2326,6.2326,6.1216,6.1692,72000.0],["1999-05-19",6.2009,6.2168,6.0899,6.1692,313200.0],["1999-05-20",6.2207,6.2802,6.0899,6.2485,170400.0],["1999-05-21",6.2644,6.5102,6.2168,6.3436,424800.0],["1999-05-24",6.2802,6.3992,6.2168,6.2762,240000.0],["1999-05-25",6.2485,6.3119,6.1533,6.1771,530400.0],["1999-05-26",6.1533,6.2802,6.1375,6.2168,654000.0],["1999-05-27",6.2168,6.4705,6.1613,6.4705,462000.0],["1999-05-28",6.2802,6.5577,6.2247,6.4705,427200.0],["1999-06-01",6.415,6.7243,6.415,6.7203,770400.0],["1999-06-02",6.5657,6.7203,6.534,6.5934,592800.0],["1999-06-03",6.5022,6.6608,6.2802,6.3595,258000.0],["1999-06-04",6.2802,6.534,6.2644,6.4705,561600.0],["1999-06-07",6.304,6.534,6.304,6.4983,236400.0],["1999-06-08",6.4229,6.6529,6.4071,6.4309,571200.0],["1999-06-09",6.411,6.637,6.3833,6.6053,278400.0],["1999-06-10",6.5379,6.5934,6.4229,6.5022,210000.0],["1999-06-11",6.411,6.4705,6.3199,6.3516,210000.0],["1999-06-14",6.3024,6.477,6.223,6.223,288000.0],["1999-06-15",6.223,6.2627,6.1754,6.1912,120000.0],["1999-06-16",6.2706,6.3341,6.2547,6.3103,190800.0],["1999-06-17",6.1912,6.5405,6.1119,6.4929,544800.0],["1999-06-18",6.604,6.604,6.3024,6.35,366000.0],["1999-06-21",6.35,6.4135,6.2865,6.346,166800.0],["1999-06-22",6.35,6.4135,6.2865,6.3103,246000.0],["1999-06-23",6.3103,6.481,6.2944,6.481,572400.0],["1999-06-24",6.3659,6.4452,6.3143,6.3143,589200.0],["1999-06-25",6.3143,6.4056,6.2706,6.2865,129600.0],["1999-06-28",6.35,6.5246,6.0325,6.096,426000.0],["1999-06-29",6.1992,6.1992,6.1198,6.1555,589200.0],["1999-06-30",6.1436,6.2944,5.6039,5.6039,1840800.0],["1999-07-01",5.8102,6.2389,5.8102,6.1119,625200.0],["1999-07-02",6.1198,6.1833,6.0325,6.1754,600000.0],["1999-07-06",6.1912,6.5524,6.1912,6.4115,1004400.0],["1999-07-07",6.3976,6.5087,6.2071,6.2349,361200.0],["1999-07-08",6.2865,6.35,6.223,6.344,499200.0],["1999-07-09",6.3659,6.3817,6.3024,6.3738,304800.0],["1999-07-12",6.3024,6.5722,6.2865,6.4135,824400.0],["1999-07-13",6.3897,6.4413,6.2071,6.2428,210000.0],["1999-07-14",6.3262,6.3262,6.1039,6.1039,403200.0],["1999-07-15",6.2508,6.4373,6.223,6.2389,430800.0],["1999-07-16",6.223,6.2389,6.1595,6.2389,445200.0],["1999-07-19",6.1595,6.3817,6.1595,6.2686,753600.0],["1999-07-20",6.2151,6.2825,6.1595,6.1992,566400.0],["1999-07-21",6.1754,6.477,6.1754,6.477,304800.0],["1999-07-22",6.2944,6.3817,6.223,6.223,199200.0],["1999-07-23",6.223,6.3341,6.223,6.2865,253200.0],["1999-07-26",6.2468,6.2627,6.1119,6.1119,396000.0],["1999-07-27",6.1039,6.1992,6.0166,6.0642,333600.0],["1999-07-28",6.1595,6.1754,5.9055,5.9095,846000.0],["1999-07-29",5.9809,6.0881,5.9214,6.0246,513600.0],["1999-07-30",6.0246,6.223,6.0206,6.1436,650400.0],["1999-08-02",6.1119,6.1595,5.9055,5.9174,340800.0],["1999-08-03",5.9214,6.0801,5.7785,6.0563,810000.0],["1999-08-04",6.0583,6.1595,5.8896,6.0146,266400.0],["1999-08-05",5.9888,6.0642,5.9888,6.0126,730800.0],["1999-08-06",5.9928,6.1277,5.8737,5.9531,994800.0],["1999-08-09",5.9055,5.969,5.8737,5.8737,146400.0],["1999-08-10",5.8579,6.0325,5.7785,6.0325,445200.0],["1999-08-11",5.9372,6.2865,5.9372,6.0881,595200.0],["1999-08-12",6.1516,6.2706,6.1357,6.2706,307200.0],["1999-08-13",6.2766,6.4135,6.2468,6.2944,398400.0],["1999-08-16",6.2905,6.3579,6.2071,6.2389,192000.0],["1999-08-17",6.2389,6.35,6.1952,6.2151,200400.0],["1999-08-18",6.2151,6.2786,6.2151,6.2428,363600.0],["1999-08-19",6.2151,6.2706,6.1039,6.1674,112800.0],["1999-08-20",6.1198,6.2071,6.1198,6.1674,81600.0],["1999-08-23",6.1595,6.2547,6.1595,6.2468,162000.0],["1999-08-24",6.2071,6.2627,6.1436,6.1436,312000.0],["1999-08-25",6.1119,6.1992,6.0404,6.1317,94800.0],["1999-08-26",6.1595,6.1595,6.0404,6.0722,116400.0],["1999-08-27",6.1595,6.1595,5.8579,5.8579,360000.0],["1999-08-30",5.8579,5.9293,5.842,5.9055,433200.0],["1999-08-31",5.842,5.9293,5.7944,5.838,444000.0],["1999-09-01",5.8896,5.9055,5.7785,5.7785,224400.0],["1999-09-02",5.9134,6.223,5.7785,6.0404,858000.0],["1999-09-03",5.842,6.0325,5.842,5.9769,398400.0],["1999-09-07",5.9769,5.9769,5.8737,5.9372,262800.0],["1999-09-08",5.8817,5.969,5.8817,5.9452,291600.0],["1999-09-09",5.9134,5.9611,5.9055,5.9531,254400.0],["1999-09-10",5.969,6.096,5.9412,6.0642,237600.0],["1999-09-13",6.0404,6.096,5.9372,5.9372,157200.0],["1999-09-14",5.9214,6.0166,5.9214,5.9928,153600.0],["1999-09-15",6.0007,6.0325,5.9531,5.9769,159600.0],["1999-09-16",5.9769,6.0246,5.9214,5.9293,327600.0],["1999-09-17",5.9134,5.9333,5.8658,5.9134,316800.0],["1999-09-20",5.9055,5.9571,5.8658,5.8737,230400.0],["1999-09-21",5.8817,6.0087,5.8817,5.9214,211200.0],["1999-09-22",6.0007,6.0007,5.842,5.8618,291600.0],["1999-09-23",5.842,5.9055,5.7626,5.7626,271200.0],["1999-09-24",5.7626,5.8579,5.6674,5.6674,825600.0],["1999-09-27",5.715,5.7785,5.6832,5.7467,1131600.0],["1999-09-28",5.8658,5.8737,5.6832,5.7051,588000.0],["1999-09-29",5.6674,5.7467,5.6674,5.715,338400.0],["1999-09-30",5.6832,5.7745,5.6694,5.6694,399600.0],["1999-10-01",5.6594,5.7785,5.3975,5.4868,372000.0],["1999-10-04",5.6197,5.6197,5.5086,5.5086,316800.0],["1999-10-05",5.5086,5.5801,5.2864,5.3499,567600.0],["1999-10-06",5.3657,5.4927,5.3499,5.4769,1396800.0],["1999-10-07",5.4531,5.5959,5.4292,5.592,657600.0],["1999-10-08",5.588,5.7071,5.5721,5.6356,489600.0],["1999-10-11",5.6356,5.7467,5.6356,5.6753,240000.0],["1999-10-12",5.6654,5.6793,5.584,5.5959,1141200.0],["1999-10-13",5.588,5.6356,5.3657,5.3657,201600.0],["1999-10-14",5.461,5.461,5.334,5.3657,456000.0],["1999-10-15",5.334,5.334,4.9133,5.0721,1244400.0],["1999-10-18",5.0482,5.4927,5.0482,5.3896,808800.0],["1999-10-19",5.4927,5.4927,5.207,5.2626,1197600.0],["1999-10-20",5.207,5.6336,5.207,5.6336,454800.0],["1999-10-21",5.5562,5.5761,5.3975,5.461,848400.0],["1999-10-22",5.4292,6.0881,5.4292,6.0087,841200.0],["1999-10-25",5.9531,6.1555,5.7785,6.0325,865200.0],["1999-10-26",6.1595,6.2865,6.0881,6.223,1066800.0],["1999-10-27",6.2786,6.4452,6.2071,6.223,918000.0],["1999-10-28",6.2944,6.35,5.9293,6.1357,745200.0],["1999-10-29",6.223,6.3817,6.1277,6.1893,585600.0],["1999-11-01",6.1396,6.2865,6.0722,6.0881,214800.0],["1999-11-02",6.223,6.4135,6.096,6.3976,313200.0],["1999-11-03",6.2865,6.4452,6.2151,6.4135,196800.0],["1999-11-04",6.3262,6.5326,6.2944,6.3262,526800.0],["1999-11-05",6.2944,6.4532,6.2786,6.3996,142800.0],["1999-11-08",6.3024,6.4135,6.2865,6.3222,186000.0],["1999-11-09",6.2547,6.3579,6.2547,6.2944,206400.0],["1999-11-10",6.3103,6.35,6.0325,6.1516,595200.0],["1999-11-11",6.1833,6.2706,6.0166,6.227,132000.0],["1999-11-12",6.2786,6.35,6.1595,6.35,302400.0],["1999-11-15",6.1912,6.3262,6.1277,6.219,477600.0],["1999-11-16",6.1754,6.1754,6.0642,6.1357,360000.0],["1999-11-17",6.096,6.35,6.0563,6.3103,369600.0],["1999-11-18",6.2627,6.477,6.2627,6.3857,337200.0],["1999-11-19",6.4155,6.4452,6.2706,6.3222,127200.0],["1999-11-22",6.2071,6.3817,6.1595,6.2547,312000.0],["1999-11-23",6.2746,6.4611,6.2706,6.4294,586800.0],["1999-11-24",6.4691,6.4691,6.3817,6.4135,260400.0],["1999-11-26",6.35,6.4294,6.35,6.3659,15600.0],["1999-11-29",6.35,6.4135,6.3421,6.4135,268800.0],["1999-11-30",6.35,6.5405,6.35,6.4413,405600.0],["1999-12-01",6.5326,6.5405,6.4452,6.5326,334800.0],["1999-12-02",6.4452,6.5246,6.2865,6.477,589200.0],["1999-12-03",6.4691,6.5365,6.4611,6.5246,200400.0],["1999-12-06",6.5286,6.985,6.5286,6.9453,1348800.0],["1999-12-07",6.9056,7.2628,6.7786,7.2311,654000.0],["1999-12-08",7.1755,7.3898,7.0167,7.2549,787200.0],["1999-12-09",7.1755,7.3144,7.1279,7.243,460800.0],["1999-12-10",7.2469,7.2985,7.1437,7.1437,663600.0],["1999-12-13",7.1437,7.2549,6.9215,7.1437,279600.0],["1999-12-14",7.0485,7.1755,6.9374,7.0961,595200.0],["1999-12-15",6.985,7.366,6.985,7.3025,919200.0],["1999-12-16",7.239,7.3025,7.1517,7.2529,962400.0],["1999-12-17",7.2469,7.4454,7.239,7.3521,873600.0],["1999-12-20",7.3263,7.62,7.3025,7.5247,608400.0],["1999-12-21",7.4295,8.1915,7.3819,8.1915,1227600.0],["1999-12-22",8.1597,8.1597,7.239,7.7946,540000.0],["1999-12-23",7.7073,7.8383,7.4295,7.6041,376800.0],["1999-12-27",7.8581,7.9454,7.62,7.743,302400.0],["1999-12-28",7.8899,7.9692,7.62,7.7033,242400.0],["1999-12-29",7.62,8.1121,7.62,8.0367,220800.0],["1999-12-30",7.9851,7.9851,7.4533,7.7331,276000.0],["1999-12-31",7.6279,7.6279,7.493,7.5575,115200.0],["2000-01-03",7.6676,7.6676,7.112,7.6001,716400.0],["2000-01-04",7.1755,7.3025,6.985,7.0326,783600.0],["2000-01-05",6.9817,7.0851,6.8784,7.0791,606000.0],["2000-01-06",7.0851,7.0851,6.934,6.934,270000.0],["2000-01-07",6.9102,7.268,6.6796,7.268,1113600.0],["2000-01-10",7.2203,7.4509,7.2203,7.3793,276000.0],["2000-01-11",7.3157,7.3833,6.8078,6.8883,1206000.0],["2000-01-12",6.8962,6.9618,6.8306,6.8545,362400.0],["2000-01-13",6.8704,7.0294,6.8386,6.9937,379200.0],["2000-01-14",6.8783,7.4111,6.7193,6.9897,1437600.0],["2000-01-18",7.0215,7.1885,6.6796,7.0135,963600.0],["2000-01-19",6.9936,7.0692,6.8068,7.0294,450000.0],["2000-01-20",7.0294,7.2918,7.0294,7.0871,608400.0],["2000-01-21",7.101,7.2918,7.0612,7.1447,714000.0],["2000-01-24",7.1567,7.1567,6.938,7.0096,1022400.0],["2000-01-25",6.9937,7.0533,6.4887,6.6299,837600.0],["2000-01-26",6.6477,6.6796,6.3933,6.4012,601200.0],["2000-01-27",6.3655,6.4569,6.2024,6.3933,1210800.0],["2000-01-28",6.4251,6.775,6.3893,6.6557,688800.0],["2000-01-31",6.6318,6.6398,6.5046,6.6318,331200.0],["2000-02-01",6.5921,6.6796,6.441,6.5961,568800.0],["2000-02-02",6.5841,7.3157,6.5841,6.8108,1530000.0],["2000-02-03",6.942,6.942,6.3496,6.6477,783600.0],["2000-02-04",6.6,6.775,6.4251,6.4251,967200.0],["2000-02-07",6.5603,6.6239,6.1706,6.2541,1671600.0],["2000-02-08",6.2979,6.5205,6.2661,6.2979,1935600.0],["2000-02-09",6.3257,6.5444,6.2979,6.3655,889200.0],["2000-02-10",6.3456,6.445,5.9997,6.2581,1509600.0],["2000-02-11",6.3535,6.4808,5.9003,5.9162,798000.0],["2000-02-14",6.2183,6.2422,5.9639,6.1408,925200.0],["2000-02-15",6.107,6.2979,6.0673,6.1428,274800.0],["2000-02-16",6.1349,6.2859,5.8804,5.8804,333600.0],["2000-02-17",5.944,6.1468,5.944,6.107,748800.0],["2000-02-18",6.0434,6.1547,5.9559,6.1309,880800.0],["2000-02-22",6.0832,6.1627,5.8526,6.0096,937200.0],["2000-02-23",6.0235,6.2382,5.9718,6.2303,1010400.0],["2000-02-24",6.2263,6.2303,5.7253,5.7492,637200.0],["2000-02-25",6.0712,6.0712,5.8844,5.9261,402000.0],["2000-02-28",5.9241,5.9281,5.6458,5.8605,1047600.0],["2000-02-29",5.8526,5.948,5.6458,5.6816,1108800.0],["2000-03-01",5.6776,6.0434,5.6776,6.0056,1123200.0],["2000-03-02",5.9122,6.1189,5.9122,5.9838,632400.0],["2000-03-03",5.9798,6.2502,5.9798,6.1289,613200.0],["2000-03-06",6.0116,6.2502,6.0116,6.1587,470400.0],["2000-03-07",6.2024,6.5682,6.1547,6.2342,596400.0],["2000-03-08",6.4251,6.4251,6.107,6.1786,496800.0],["2000-03-09",6.1945,6.2422,6.1388,6.1945,673200.0],["2000-03-10",6.2104,6.3615,6.107,6.1865,699600.0],["2000-03-13",5.9798,6.1706,5.9798,6.117,222000.0],["2000-03-14",6.115,6.2979,6.115,6.1388,253200.0],["2000-03-15",6.3376,6.3456,6.0752,6.0752,249600.0],["2000-03-16",6.1985,6.3615,6.0434,6.3615,367200.0],["2000-03-17",6.3237,6.3615,6.2422,6.2581,280800.0],["2000-03-20",6.3217,6.3893,6.2661,6.2899,736800.0],["2000-03-21",6.3138,6.5444,6.2671,6.5424,412800.0],["2000-03-22",6.5086,6.6636,6.4768,6.6318,444000.0],["2000-03-23",6.6318,7.0573,6.612,6.9022,771600.0],["2000-03-24",6.7114,7.2521,6.6756,7.0652,672000.0],["2000-03-27",6.9817,7.3316,6.6318,6.6318,188400.0],["2000-03-28",6.6994,6.8704,6.6318,6.8386,284400.0],["2000-03-29",6.775,6.8068,6.6159,6.6636,378000.0],["2000-03-30",6.6796,6.7471,6.6159,6.6994,637200.0],["2000-03-31",6.8108,7.2521,6.6875,7.2163,1164000.0],["2000-04-03",7.1805,7.2362,7.0612,7.1527,1519200.0],["2000-04-04",7.1686,7.1765,6.2979,7.0334,2223600.0],["2000-04-05",6.5324,6.9976,6.5324,6.8903,396000.0],["2000-04-06",6.8505,7.1567,6.8505,6.9738,346800.0],["2000-04-07",7.0215,7.1606,6.934,6.9857,205200.0],["2000-04-10",6.9857,7.3475,6.9141,7.0175,265200.0],["2000-04-11",6.8664,7.1646,6.4728,7.095,502800.0],["2000-04-12",7.0096,7.0096,6.5841,6.6378,560400.0],["2000-04-13",6.6835,7.2203,6.6835,6.8227,536400.0],["2000-04-14",6.8068,6.9817,6.5523,6.5603,1998000.0],["2000-04-17",6.4728,6.8784,6.4569,6.7551,582000.0],["2000-04-18",6.8147,7.4827,6.8147,7.1805,902400.0],["2000-04-19",7.4509,7.4509,7.0294,7.1885,736800.0],["2000-04-20",7.0891,7.3793,7.0891,7.093,470400.0],["2000-04-24",7.0732,7.3157,7.0732,7.2839,478800.0],["2000-04-25",7.2203,7.602,7.2203,7.5384,387600.0],["2000-04-26",7.4747,7.5702,7.4151,7.4906,379200.0],["2000-04-27",7.4827,7.5702,7.3475,7.5702,196800.0],["2000-04-28",7.4608,7.6179,7.4429,7.594,416400.0],["2000-05-01",7.594,7.7292,7.5543,7.6338,516000.0],["2000-05-02",7.6179,7.6656,7.2998,7.3753,399600.0],["2000-05-03",7.3793,7.5225,6.9976,7.4519,531600.0],["2000-05-04",7.4827,7.4827,7.0692,7.2839,258000.0],["2000-05-05",7.2521,7.6218,7.2004,7.4906,208800.0],["2000-05-08",7.3475,7.6139,7.3475,7.6139,177600.0],["2000-05-09",7.4588,7.6179,7.2044,7.5463,264000.0],["2000-05-10",7.2203,7.4708,7.0851,7.103,398400.0],["2000-05-11",7.1765,7.8087,7.1587,7.6656,837600.0],["2000-05-12",7.59,7.6338,7.4469,7.602,211200.0],["2000-05-15",7.6815,7.8485,7.5463,7.7093,447600.0],["2000-05-16",7.7093,7.9518,7.7093,7.9439,410400.0],["2000-05-17",7.9479,7.9479,7.6974,7.7133,85200.0],["2000-05-18",7.8087,8.087,7.7928,7.9399,435600.0],["2000-05-19",7.9399,8.0552,7.761,8.0075,477600.0],["2000-05-22",7.9598,8.1984,7.7252,8.1984,585600.0],["2000-05-23",8.1109,8.5482,8.095,8.3176,1195200.0],["2000-05-24",8.5164,8.8107,7.9519,8.6675,480000.0],["2000-05-25",8.8106,8.8106,8.0711,8.0711,394800.0],["2000-05-26",8.1427,8.584,7.8882,7.928,524400.0],["2000-05-30",8.1745,8.8981,8.1268,8.8981,279600.0],["2000-05-31",8.5403,9.3593,8.5403,8.916,1321200.0],["2000-06-01",8.993,9.0647,8.6027,8.7859,772800.0],["2000-06-02",8.6187,8.9213,8.6027,8.8258,520800.0],["2000-06-05",8.8337,8.9851,8.8258,8.9612,440400.0],["2000-06-06",8.9054,8.9373,8.6107,8.7381,750000.0],["2000-06-07",8.6903,8.9851,8.2841,8.9492,661200.0],["2000-06-08",8.9791,9.0169,8.7103,8.8576,327600.0],["2000-06-09",8.9293,8.9612,8.7461,8.8019,475200.0],["2000-06-12",8.8297,8.8576,8.547,8.6665,424800.0],["2000-06-13",8.6067,8.9253,8.6027,8.9253,327600.0],["2000-06-14",8.9612,8.9612,8.6027,8.6266,368400.0],["2000-06-15",8.6027,8.9612,8.5709,8.9213,474000.0],["2000-06-16",8.9393,9.3037,8.9393,9.24,1790400.0],["2000-06-19",9.2081,9.3993,9.1125,9.3037,588000.0],["2000-06-20",9.1285,9.1762,7.6827,8.6027,834000.0],["2000-06-21",8.7939,8.9851,8.0053,8.1248,520400.0],["2000-06-22",8.2682,9.3196,7.9814,8.1965,1177200.0],["2000-06-23",8.6505,8.7939,8.1248,8.3279,311600.0],["2000-06-26",8.304,8.7939,7.838,8.7461,582800.0],["2000-06-27",8.9731,8.9731,8.077,8.089,413200.0],["2000-06-28",8.7939,8.997,8.077,8.997,1026800.0],["2000-06-29",8.9851,9.0329,8.4594,8.7222,805200.0],["2000-06-30",9.009,9.1762,7.5513,7.611,2316000.0],["2000-07-03",8.0412,8.4832,8.0292,8.2801,222400.0],["2000-07-05",8.4832,8.7222,8.2323,8.5191,373200.0],["2000-07-06",8.316,9.2001,8.2323,9.1762,1014000.0],["2000-07-07",9.0568,10.2157,9.0568,10.1799,1456800.0],["2000-07-10",10.2277,10.5622,9.9648,10.4428,1274800.0],["2000-07-11",10.5144,10.5144,9.7498,9.8931,936400.0],["2000-07-12",10.1082,10.2277,9.5586,10.1321,608000.0],["2000-07-13",9.8931,10.5383,9.8812,10.3233,423200.0],["2000-07-14",10.4965,10.5383,10.2755,10.5025,257600.0],["2000-07-17",10.4667,10.7056,9.9887,10.5025,330400.0],["2000-07-18",10.156,10.4786,9.917,10.1918,476400.0],["2000-07-19",10.3233,10.7295,9.9887,10.4905,523200.0],["2000-07-20",10.4905,11.8765,10.2755,11.8526,492800.0],["2000-07-21",11.6854,11.7093,10.4667,11.1477,551600.0],["2000-07-24",11.303,11.303,10.4189,10.9207,218000.0],["2000-07-25",10.9446,11.4703,10.9207,11.2791,496000.0],["2000-07-26",11.4464,11.4584,10.8729,10.8848,515600.0],["2000-07-27",11.2194,11.2672,9.3794,9.3913,853600.0],["2000-07-28",10.0963,10.0963,9.6542,9.9409,1099600.0],["2000-07-31",10.0604,10.6937,9.8453,10.4667,827200.0],["2000-08-01",10.61,10.61,9.917,9.9648,548000.0],["2000-08-02",10.156,10.1799,9.7139,9.9409,411600.0],["2000-08-03",9.8513,10.3352,9.7498,10.3233,566800.0],["2000-08-04",10.5383,11.1835,10.1321,10.9804,516000.0],["2000-08-07",11.4464,11.4703,10.5144,10.7295,505200.0],["2000-08-08",10.9207,11.0163,10.5861,10.8729,451200.0],["2000-08-09",11.0163,11.1835,10.8968,11.088,271200.0],["2000-08-10",10.9207,11.4584,10.9087,11.1835,499600.0],["2000-08-11",11.3747,11.9243,11.2313,11.9243,416400.0],["2000-08-14",12.0199,12.0319,11.4942,11.7212,506000.0],["2000-08-15",11.9243,12.0916,11.4345,11.5539,245600.0],["2000-08-16",11.9423,12.2111,11.6615,12.2111,503600.0],["2000-08-17",12.2589,12.3186,11.9482,12.1633,340800.0],["2000-08-18",12.1812,12.3306,11.6495,11.7093,326000.0],["2000-08-21",11.8825,12.3067,11.8049,12.223,767600.0],["2000-08-22",12.3306,12.3903,11.6973,12.0319,613200.0],["2000-08-23",12.0319,12.0319,11.5181,11.6913,781600.0],["2000-08-24",11.9721,12.0677,11.7571,12.0677,402800.0],["2000-08-25",12.4142,12.9519,12.4023,12.5217,2908800.0],["2000-08-28",12.7607,12.9041,11.9721,12.1633,1118800.0],["2000-08-29",12.1752,12.2947,12.1155,12.2828,1056800.0],["2000-08-30",12.235,12.7129,12.235,12.5934,845600.0],["2000-08-31",12.6293,12.7966,10.8609,12.1394,15116400.0],["2000-09-01",12.4501,12.6173,12.2947,12.3306,2269200.0],["2000-09-05",12.3784,12.5217,12.1991,12.2828,2665200.0],["2000-09-06",12.2708,12.2708,11.8646,12.0677,980800.0],["2000-09-07",12.1394,12.4142,12.0319,12.1275,1327200.0],["2000-09-08",12.1275,12.3784,11.9482,12.3306,813600.0],["2000-09-11",12.3664,13.3342,12.3067,13.2028,2239600.0],["2000-09-12",13.0893,13.5732,12.8085,12.8205,2456400.0],["2000-09-13",12.6173,12.9519,12.5815,12.7667,1116800.0],["2000-09-14",12.8205,13.1431,12.7846,12.8682,543600.0],["2000-09-15",12.6472,12.928,12.1275,12.3903,2749200.0],["2000-09-18",12.3963,12.4023,11.2791,11.53,1832000.0],["2000-09-19",11.8467,12.8085,11.6615,12.6293,1583600.0],["2000-09-20",12.5994,13.1192,12.5217,12.8802,758400.0],["2000-09-21",12.9758,13.2864,12.8563,13.1221,1529600.0],["2000-09-22",12.7667,13.5971,12.7607,13.4985,1422800.0],["2000-09-25",13.6927,14.3618,13.5732,13.6688,1982800.0],["2000-09-26",13.6688,13.8122,13.167,13.2984,499600.0],["2000-09-27",13.4776,13.621,13.1192,13.2506,662400.0],["2000-09-28",13.2984,14.1706,13.2147,14.1348,926000.0],["2000-09-29",13.86,13.9555,13.4896,13.5254,2306800.0],["2000-10-02",13.8122,13.8122,13.3103,13.382,656000.0],["2000-10-03",13.4776,13.5254,13.3103,13.3581,897600.0],["2000-10-04",13.3372,13.3372,11.5181,11.6854,4641200.0],["2000-10-05",11.4464,12.5695,11.2552,12.1633,2968400.0],["2000-10-06",12.235,12.2708,11.8885,12.0677,1609600.0],["2000-10-09",11.9721,12.2828,11.7332,12.2469,1158800.0],["2000-10-10",12.4381,12.4501,11.1238,11.2433,942400.0],["2000-10-11",10.9207,11.2552,10.395,11.1477,1508000.0],["2000-10-12",11.2552,11.4255,10.7773,10.8251,816800.0],["2000-10-13",10.7773,11.3986,10.7773,11.303,1330400.0],["2000-10-16",11.6615,12.474,11.6316,12.2947,4159200.0],["2000-10-17",12.3545,12.701,12.1155,12.6532,1336400.0],["2000-10-18",12.474,13.9077,11.7929,13.7405,1399600.0],["2000-10-19",13.9555,14.2423,13.4776,14.1945,1039200.0],["2000-10-20",14.1109,14.6366,14.0272,14.314,1142000.0],["2000-10-23",14.2901,16.0584,14.2901,14.7202,1518000.0],["2000-10-24",14.4096,15.5088,14.3857,14.6246,960800.0],["2000-10-25",14.3707,15.3415,14.3618,15.3415,1525200.0],["2000-10-26",15.3176,15.4132,14.9114,15.3654,866800.0],["2000-10-27",15.6641,16.2496,15.5088,16.2496,968000.0],["2000-10-30",15.7358,16.847,15.5566,16.6439,1703600.0],["2000-10-31",16.2496,17.4205,16.2496,17.3488,1605200.0],["2000-11-01",17.0143,17.0143,16.0345,16.3452,2051200.0],["2000-11-02",16.2257,16.847,16.2257,16.4647,1035600.0],["2000-11-03",16.6558,16.6558,16.2496,16.5244,1380400.0],["2000-11-06",16.5125,16.8709,16.4408,16.7753,1065200.0],["2000-11-07",16.7783,17.0979,16.7753,17.0501,1125200.0],["2000-11-08",17.0621,17.0621,16.2376,16.2496,1264400.0],["2000-11-09",16.2615,17.2054,16.2376,17.1457,1312000.0],["2000-11-10",17.0262,17.6356,16.6319,17.2532,1426800.0],["2000-11-13",16.8171,17.0143,16.2257,16.7873,1274000.0],["2000-11-14",16.8948,17.086,16.4527,16.7992,816400.0],["2000-11-15",16.9904,18.1613,16.9665,18.1494,1265200.0],["2000-11-16",17.552,18.3764,17.2771,17.5997,1862000.0],["2000-11-17",17.6923,18.233,17.5101,18.0807,955600.0],["2000-11-20",17.5639,18.0179,17.4205,17.4444,798400.0],["2000-11-21",16.8231,17.301,16.2376,16.9426,2818400.0],["2000-11-22",16.85,17.301,16.608,17.2891,1061600.0],["2000-11-24",17.6834,18.1852,17.313,18.1852,412800.0],["2000-11-27",18.1016,18.6392,17.4922,18.5676,1435600.0],["2000-11-28",18.1255,18.6153,17.5639,18.1374,1112800.0],["2000-11-29",18.1255,18.1613,17.301,17.4444,1020400.0],["2000-11-30",17.0382,17.086,16.8231,17.0262,2646000.0],["2000-12-01",16.9426,18.8543,16.9306,17.9224,1776800.0],["2000-12-04",18.2449,18.6034,17.6356,18.1972,758400.0],["2000-12-05",18.5437,18.5915,18.1374,18.2808,1016800.0],["2000-12-06",18.245,20.073,18.1613,18.9021,1943200.0],["2000-12-07",18.8663,19.7385,17.9223,19.0813,2250000.0],["2000-12-08",19.7086,20.4554,19.5234,20.3239,2210800.0],["2000-12-11",19.7624,21.2201,19.7624,21.2201,2357200.0],["2000-12-12",20.9333,20.9453,19.9894,20.0969,2232800.0],["2000-12-13",19.858,20.073,19.2606,19.5234,1503200.0],["2000-12-14",19.4995,19.7146,19.0455,19.1172,1455600.0],["2000-12-15",19.0096,19.392,17.9582,18.9021,3615200.0],["2000-12-18",19.7146,20.7063,19.6907,20.3956,2156400.0],["2000-12-19",20.4554,20.6465,19.7863,19.9536,1067600.0],["2000-12-20",18.926,19.6907,18.5437,19.0574,1101600.0],["2000-12-21",18.0179,19.6668,18.0179,19.4995,993200.0],["2000-12-22",19.858,20.4315,19.5832,20.2612,833200.0],["2000-12-26",20.3478,21.1245,20.1686,21.1006,1658800.0],["2000-12-27",21.005,22.845,20.9572,22.7733,3613200.0],["2000-12-28",22.7255,23.7262,22.1759,23.5978,4163200.0],["2000-12-29",23.8487,24.0279,21.3634,21.4112,2598000.0],["2001-01-02",20.8616,20.993,17.0979,17.8268,4597600.0],["2001-01-03",16.4647,19.3322,16.2735,18.9977,4177600.0],["2001-01-04",19.6109,19.9577,17.0519,17.2791,2560800.0],["2001-01-05",16.7649,16.9802,15.7605,16.5018,2492800.0],["2001-01-08",15.1865,16.3703,15.1865,16.0116,2781600.0],["2001-01-09",15.5452,16.0474,14.1581,14.8517,3613600.0],["2001-01-10",14.8756,15.1626,14.5408,15.1028,4658400.0],["2001-01-11",15.2104,16.2388,15.0191,15.4854,2470400.0],["2001-01-12",15.3778,16.3823,15.3061,15.4735,1234000.0],["2001-01-16",15.3898,15.4077,14.3255,14.5049,2841200.0],["2001-01-17",14.9952,15.0071,13.4645,13.7157,2720800.0],["2001-01-18",13.7994,14.6364,13.6589,14.3016,2466000.0],["2001-01-19",14.6603,14.8756,13.5841,13.9189,1865200.0],["2001-01-22",13.7396,14.0624,13.6678,13.9548,1729200.0],["2001-01-23",13.9668,15.1865,13.9578,15.0669,2167200.0],["2001-01-24",15.1386,15.9637,15.1327,15.5213,1807200.0],["2001-01-25",15.7365,15.9518,15.0191,15.031,1263200.0],["2001-01-26",14.9354,16.0714,14.9234,15.7605,1985600.0],["2001-01-29",15.9637,15.9996,15.4854,15.9996,1316400.0],["2001-01-30",16.5258,16.6453,15.8561,16.2627,4021600.0],["2001-01-31",16.2627,16.4899,15.1865,15.8083,2190400.0],["2001-02-01",15.88,16.2627,15.7365,16.0953,1376800.0],["2001-02-02",16.1909,16.5975,16.167,16.4779,1346400.0],["2001-02-05",16.182,16.4181,16.1431,16.3344,1574400.0],["2001-02-06",16.5856,17.028,16.466,16.8367,2185200.0],["2001-02-07",16.8247,17.1236,16.2746,16.6573,978800.0],["2001-02-08",16.8367,17.7933,16.7051,17.5302,2518400.0],["2001-02-09",17.5781,17.7096,17.1356,17.315,980000.0],["2001-02-12",17.0519,17.315,16.8965,17.028,959200.0],["2001-02-13",17.1834,17.3867,16.9921,17.2074,836800.0],["2001-02-14",17.2074,17.9607,17.0758,17.8053,1239200.0],["2001-02-15",17.9458,18.1042,17.6378,17.9248,854800.0],["2001-02-16",17.5781,17.7215,17.3867,17.5541,670800.0],["2001-02-20",17.6737,17.8949,16.9323,16.9323,1376000.0],["2001-02-21",16.4062,16.4181,15.7963,15.9996,2088000.0],["2001-02-22",16.1551,16.167,15.5213,16.0953,1967600.0],["2001-02-23",15.7126,16.5018,15.593,16.454,812000.0],["2001-02-26",16.4062,17.1476,16.3583,17.016,822000.0],["2001-02-27",16.8367,17.3628,16.7888,17.028,618000.0],["2001-02-28",17.028,17.2791,15.8561,16.3494,1108000.0],["2001-03-01",16.2627,16.3105,14.7321,15.9518,914600.0],["2001-03-02",15.8322,16.5497,15.4017,15.9996,821000.0],["2001-03-05",15.617,15.904,15.5452,15.6887,564000.0],["2001-03-06",15.7904,16.6453,15.7844,16.2388,428800.0],["2001-03-07",16.1431,16.167,15.5213,15.6887,869400.0],["2001-03-08",15.7126,16.0235,14.756,14.8995,1145200.0],["2001-03-09",14.8098,14.9952,14.4929,14.6364,1223600.0],["2001-03-12",14.3494,14.5168,13.5363,13.5363,1238200.0],["2001-03-13",13.5363,14.0385,13.5124,13.7515,1681800.0],["2001-03-14",13.608,13.8711,12.8427,13.2015,1988200.0],["2001-03-15",13.2732,13.7755,12.7232,12.8667,2375000.0],["2001-03-16",12.5797,13.2015,12.5318,13.1058,1739400.0],["2001-03-19",12.9025,13.608,12.8906,13.5124,988600.0],["2001-03-20",13.5303,13.7994,12.9384,12.9862,926400.0],["2001-03-21",13.1536,13.2493,11.3839,11.4556,2610800.0],["2001-03-22",11.4078,11.6649,10.6664,11.4795,3189200.0],["2001-03-23",12.2448,12.6992,11.9579,12.6275,812200.0],["2001-03-26",12.8906,12.8906,12.1014,12.3883,771600.0],["2001-03-27",12.6514,13.2134,12.1014,13.1776,1252600.0],["2001-03-28",12.9623,12.9862,12.2927,12.4123,637000.0],["2001-03-29",12.4182,12.8667,12.4182,12.5318,912400.0],["2001-03-30",12.6275,13.2493,11.8861,11.9339,2295200.0],["2001-04-02",11.7665,12.3405,11.6948,12.1731,1402200.0],["2001-04-03",12.1253,12.1253,10.6186,11.0012,1362800.0],["2001-04-04",10.6903,10.8099,10.0446,10.7142,1679400.0],["2001-04-05",11.073,12.5318,11.0491,12.3644,1338000.0],["2001-04-06",11.8742,11.91,11.2404,11.4556,1190000.0],["2001-04-09",11.5102,11.6135,10.7142,10.917,1287000.0],["2001-04-10",11.0663,11.7589,11.0663,11.7359,1450000.0],["2001-04-11",11.8852,12.2066,11.8048,11.8469,1126800.0],["2001-04-12",11.69,12.3443,11.6517,12.3405,995800.0],["2001-04-16",12.1224,12.2793,11.7895,11.8545,664000.0],["2001-04-17",11.7857,12.6352,11.7665,12.4362,1970200.0],["2001-04-18",12.6313,14.7015,12.6313,14.1543,2356600.0],["2001-04-19",14.0586,14.5752,13.8826,14.2576,1000400.0],["2001-04-20",14.3992,14.5063,13.7831,14.0012,519600.0],["2001-04-23",14.0089,14.0089,13.4464,13.5306,593800.0],["2001-04-24",13.7334,13.7372,12.8992,13.0484,1225400.0],["2001-04-25",12.8341,13.2971,12.815,13.2627,1331200.0],["2001-04-26",13.3775,14.8201,13.2589,13.9515,1406200.0],["2001-04-27",14.1734,15.153,14.1581,14.9502,1310200.0],["2001-04-30",15.5357,15.9719,15.2295,15.3482,1788800.0],["2001-05-01",15.3711,15.6084,15.1147,15.44,812200.0],["2001-05-02",15.417,15.903,15.3061,15.8494,1565400.0],["2001-05-03",15.8877,15.8877,15.3635,15.6696,619800.0],["2001-05-04",15.4936,15.7231,15.1645,15.5586,1149400.0],["2001-05-07",15.6504,15.6504,15.2678,15.44,1490000.0],["2001-05-08",15.6925,15.727,14.8622,15.2678,651000.0],["2001-05-09",15.2716,15.2716,14.6785,14.801,713600.0],["2001-05-10",15.1874,15.1951,14.8966,15.0459,910000.0],["2001-05-11",15.065,15.3826,14.9578,15.0459,624800.0],["2001-05-14",14.9999,15.0267,14.7015,14.9234,475400.0],["2001-05-15",14.9425,15.4017,14.6747,15.3711,534600.0],["2001-05-16",15.3022,15.9566,15.0688,15.815,393400.0],["2001-05-17",15.815,16.0714,15.5548,15.9336,1119400.0],["2001-05-18",15.9719,16.0331,15.5969,15.8571,443000.0],["2001-05-21",15.7117,16.7066,15.6734,16.7066,1078200.0],["2001-05-22",16.8902,16.9285,16.653,16.7295,1236800.0],["2001-05-23",16.7372,16.7946,16.1632,16.4885,659000.0],["2001-05-24",16.8367,16.8558,16.2512,16.8367,707000.0],["2001-05-25",16.9362,16.9591,16.366,16.3698,353000.0],["2001-05-29",16.2589,16.3316,15.8265,15.8609,749200.0],["2001-05-30",15.7997,16.0101,15.3252,15.3596,1346400.0],["2001-05-31",15.5012,15.6045,15.153,15.5969,975800.0],["2001-06-01",15.4438,15.6351,15.1913,15.528,501800.0],["2001-06-04",15.3061,15.7805,15.264,15.5931,786400.0],["2001-06-05",15.6313,16.6339,15.5739,16.301,793000.0],["2001-06-06",16.2665,16.454,15.8686,15.9183,1056600.0],["2001-06-07",15.903,16.2512,15.8686,16.2168,669800.0],["2001-06-08",16.1516,16.4734,16.0176,16.0903,206600.0],["2001-06-11",15.9754,16.167,15.8835,16.1172,618600.0],["2001-06-12",16.0022,16.2283,15.7685,16.1746,273000.0],["2001-06-13",15.9946,16.3777,15.895,16.0329,300000.0],["2001-06-14",15.9754,15.9792,15.6498,15.6498,705600.0],["2001-06-15",15.3969,16.0291,15.2475,15.8796,1042400.0],["2001-06-18",15.9601,16.2819,15.0866,15.1134,849800.0],["2001-06-19",15.2973,15.7992,15.2973,15.6843,1023800.0],["2001-06-20",15.6843,16.5118,15.623,16.393,1001000.0],["2001-06-21",16.3815,17.2397,16.2436,16.8067,1072000.0],["2001-06-22",16.8566,17.0481,16.5654,16.9562,720800.0],["2001-06-25",16.9753,17.1439,16.914,17.1056,760000.0],["2001-06-26",16.9562,17.3201,16.7493,17.2971,895000.0],["2001-06-27",17.3201,17.6687,17.2167,17.5461,624400.0],["2001-06-28",17.6189,18.0633,17.4504,17.8718,1165200.0],["2001-06-29",17.7952,18.389,17.7952,18.1591,1274600.0],["2001-07-02",18.3123,18.9176,17.776,18.7797,2295400.0],["2001-07-03",18.8487,18.864,18.389,18.6955,847800.0],["2001-07-05",18.9521,19.0824,18.4886,18.6188,906200.0],["2001-07-06",18.4273,18.5997,17.9331,18.3162,1317600.0],["2001-07-09",18.4196,18.5614,18.32,18.4081,1130600.0],["2001-07-10",18.4081,19.1552,18.389,18.5882,1708600.0],["2001-07-11",18.5843,18.7721,18.5154,18.5652,794800.0],["2001-07-12",18.5614,19.7873,18.5614,19.657,2391000.0],["2001-07-13",19.4655,19.7567,19.2816,19.408,2693800.0],["2001-07-16",19.4387,19.4425,19.0058,19.1513,1112600.0],["2001-07-17",19.1245,19.3276,18.8985,19.0671,974800.0],["2001-07-18",18.9636,19.1552,18.8985,19.0594,658800.0],["2001-07-19",19.0977,19.8256,19.0785,19.2893,1157400.0],["2001-07-20",19.2433,19.2471,18.5384,18.615,632800.0],["2001-07-23",18.8449,18.8487,17.8833,18.1821,1088200.0],["2001-07-24",18.048,18.1055,17.573,17.8488,683000.0],["2001-07-25",17.7952,17.9101,17.3776,17.573,830200.0],["2001-07-26",17.5078,18.2932,16.8565,17.9675,1939800.0],["2001-07-27",18.0672,18.1974,17.7645,17.9446,530200.0],["2001-07-30",17.9101,18.2472,17.8335,18.0978,899200.0],["2001-07-31",18.2779,18.8678,18.2587,18.3583,1038800.0],["2001-08-01",18.3698,18.7912,18.3621,18.7261,1382200.0],["2001-08-02",18.7261,18.9215,18.389,18.5231,690000.0],["2001-08-03",18.5192,18.5231,18.0289,18.1476,1343400.0],["2001-08-06",18.1016,18.1974,17.5538,17.8105,306400.0],["2001-08-07",17.8526,18.0633,17.5538,17.8526,469200.0],["2001-08-08",17.9063,18.1706,17.6496,17.6649,1205600.0],["2001-08-09",17.6649,17.8028,17.458,17.7492,410400.0],["2001-08-10",17.6496,17.6917,17.2013,17.6917,669600.0],["2001-08-13",17.6304,17.6917,17.4312,17.6572,470600.0],["2001-08-14",17.6113,17.9407,17.4159,17.5615,1091000.0],["2001-08-15",17.4848,17.5615,16.6267,16.7148,1614800.0],["2001-08-16",16.5462,16.7033,16.3547,16.4926,1513800.0],["2001-08-17",16.5003,16.5884,16.2359,16.3547,1514000.0],["2001-08-20",16.3738,17.2818,16.3432,17.1094,879800.0],["2001-08-21",17.0213,17.6189,16.9906,17.0213,800600.0],["2001-08-22",17.0098,17.2052,16.7416,17.0864,433600.0],["2001-08-23",17.0864,17.2205,16.6995,16.7684,410200.0],["2001-08-24",16.7838,16.8795,16.5692,16.8374,521000.0],["2001-08-27",16.9447,17.0098,16.642,16.6458,523000.0],["2001-08-28",16.6267,16.6458,15.6881,15.7647,1906400.0],["2001-08-29",15.7379,16.2014,15.3625,16.1478,843600.0],["2001-08-30",16.0214,16.0252,15.5234,15.5923,898400.0],["2001-08-31",15.4429,15.803,15.4429,15.7226,640200.0],["2001-09-04",15.7839,15.9371,15.5119,15.5425,665800.0],["2001-09-05",15.4506,15.7532,14.5962,14.6077,2059800.0],["2001-09-06",14.4277,14.4315,13.2477,13.4623,2501200.0],["2001-09-07",13.3167,13.4316,12.7842,13.014,1833800.0],["2001-09-10",12.9681,13.4699,12.5849,13.401,1361600.0],["2001-09-17",12.2172,13.0906,11.9298,12.8378,1195000.0],["2001-09-18",12.3513,13.3128,12.3321,12.6846,1068000.0],["2001-09-19",12.6003,13.2017,11.11,11.8111,2324600.0],["2001-09-20",11.8111,11.8149,11.0908,11.359,1545400.0],["2001-09-21",10.9184,11.1675,10.4472,10.6886,2833000.0],["2001-09-24",10.7575,12.0218,10.7537,12.0065,1423600.0],["2001-09-25",12.0256,12.7765,11.9682,12.3474,3102800.0],["2001-09-26",12.3896,12.424,11.9069,11.9413,1142800.0],["2001-09-27",11.8762,12.152,11.3016,11.8724,867800.0],["2001-09-28",11.8992,12.6233,11.7804,12.2593,1675600.0],["2001-10-01",12.2172,12.2248,11.0525,11.1636,2371200.0],["2001-10-02",11.1675,11.8762,11.1138,11.7651,4550000.0],["2001-10-03",11.5506,12.788,11.4701,12.6424,1433000.0],["2001-10-04",12.788,13.5236,12.2976,12.8301,1365600.0],["2001-10-05",12.7573,13.0255,12.5122,12.8301,766800.0],["2001-10-08",12.6807,12.9182,12.3857,12.6807,733800.0],["2001-10-09",12.6462,13.4086,12.5466,12.8646,859600.0],["2001-10-10",12.8378,13.6385,12.765,13.5657,841400.0],["2001-10-11",13.5657,14.0599,12.8033,13.0447,2832400.0],["2001-10-12",13.1979,13.1979,12.2248,12.7573,3746000.0],["2001-10-15",12.6769,12.7765,12.0678,12.4624,788800.0],["2001-10-16",12.3972,13.6768,12.1635,13.3473,1477600.0],["2001-10-17",13.5312,13.8032,12.8838,12.9183,1532400.0],["2001-10-18",12.9489,13.1175,12.4126,12.9949,1300800.0],["2001-10-19",12.8225,13.4852,12.7957,13.2745,1401200.0],["2001-10-22",13.2094,13.2094,12.6539,12.7382,1440800.0],["2001-10-23",13.1021,13.1175,12.5313,12.7344,511400.0],["2001-10-24",12.6654,13.0408,12.6616,12.8876,896600.0],["2001-10-25",12.9336,12.9336,12.0678,12.6271,1200000.0],["2001-10-26",12.5658,12.7957,12.4547,12.719,1594400.0],["2001-10-29",12.719,12.719,12.1291,12.2516,1043600.0],["2001-10-30",12.1865,12.1865,11.6847,11.8302,591000.0],["2001-10-31",11.9682,12.1022,11.608,11.7804,1463000.0],["2001-11-01",11.677,12.0601,11.3973,11.9413,1315600.0],["2001-11-02",11.8379,12.3666,11.6847,12.2402,708800.0],["2001-11-05",12.244,12.4777,12.1252,12.3015,1308400.0],["2001-11-06",12.3513,12.6769,12.0448,12.6462,1438400.0],["2001-11-07",12.4853,13.1941,12.4624,12.8455,705000.0],["2001-11-08",12.8531,13.3971,12.834,13.2286,1107000.0],["2001-11-09",13.0677,13.3703,13.0677,13.263,809000.0],["2001-11-12",12.9489,13.5006,12.3168,13.4163,660400.0],["2001-11-13",13.4584,14.5273,13.355,14.5273,1635400.0],["2001-11-14",14.4813,15.2705,14.4813,15.1402,1829000.0],["2001-11-15",14.941,15.1326,14.7648,14.941,1373200.0],["2001-11-16",15.033,15.0368,14.2974,14.7418,1210400.0],["2001-11-19",14.6805,15.0675,14.6537,14.9832,708800.0],["2001-11-20",15.0713,15.0751,14.5196,14.715,536000.0],["2001-11-21",14.6614,14.8912,14.5196,14.6997,456600.0],["2001-11-23",14.7303,15.0062,14.6652,14.8912,219200.0],["2001-11-26",14.8989,15.4276,14.8836,15.3625,1021600.0],["2001-11-27",15.3241,15.5004,14.738,15.4391,1178400.0],["2001-11-28",15.4008,15.6076,15.0636,15.2743,931000.0],["2001-11-29",15.2743,15.5961,15.213,15.4237,1073800.0],["2001-11-30",15.3931,15.6115,15.3816,15.5157,1283800.0],["2001-12-03",15.4237,15.5119,14.8644,15.4237,728400.0],["2001-12-04",15.3624,16.0903,15.2092,15.9984,699200.0],["2001-12-05",16.0865,16.4122,16.052,16.2972,1106000.0],["2001-12-06",16.3087,17.0864,16.1401,17.0481,1037600.0],["2001-12-07",17.0634,17.0673,16.5271,16.7646,534000.0],["2001-12-10",16.5539,16.7454,16.167,16.3662,841200.0],["2001-12-11",16.4696,16.5386,16.0712,16.3049,1352200.0],["2001-12-12",16.3738,16.6267,15.9984,16.4083,1075800.0],["2001-12-13",16.3738,16.6459,16.1516,16.4198,1571400.0],["2001-12-14",16.4083,16.665,16.1516,16.6305,905800.0],["2001-12-17",16.6497,16.9025,16.416,16.7608,672800.0],["2001-12-18",16.8604,17.2397,16.7838,16.868,1383400.0],["2001-12-19",16.8144,16.9332,16.5616,16.891,1245600.0],["2001-12-20",16.9293,16.9332,16.5501,16.6842,900800.0],["2001-12-21",16.5309,16.9447,16.5118,16.8949,1739400.0],["2001-12-24",16.7186,17.006,16.5769,16.96,965800.0],["2001-12-26",17.0021,17.2013,16.9562,17.0328,1016400.0],["2001-12-27",17.0519,17.4044,17.0519,17.3737,906000.0],["2001-12-28",17.4082,17.5576,16.9906,17.4427,599000.0],["2001-12-31",17.458,17.6228,17.0749,17.2818,1198000.0],["2002-01-02",16.9251,17.1936,16.4956,17.0478,734600.0],["2002-01-03",17.0095,17.1936,16.5109,17.1246,1619400.0],["2002-01-04",17.0862,17.6346,17.044,17.5464,681200.0],["2002-01-07",17.5081,17.5196,16.8407,16.952,2062800.0],["2002-01-08",17.0824,17.0862,16.1542,16.2002,1685000.0],["2002-01-09",16.1619,16.323,15.6978,16.1082,1547400.0],["2002-01-10",16.1849,16.4189,16.0699,16.3038,861600.0],["2002-01-11",16.1235,16.4265,15.8397,15.8819,790800.0],["2002-01-14",15.9011,15.9931,15.3642,15.5636,749200.0],["2002-01-15",15.4562,15.8244,15.3987,15.6019,665600.0],["2002-01-16",15.5904,15.5904,15.0458,15.0995,1317000.0],["2002-01-17",15.1302,15.3258,15.0113,15.2759,670400.0],["2002-01-18",15.2223,15.3296,14.5856,14.8886,616600.0],["2002-01-22",14.9883,15.1494,14.9078,15.0382,1103800.0],["2002-01-23",15.4677,16.1849,15.2529,15.997,2101400.0],["2002-01-24",16.2539,16.4956,16.2041,16.2578,3273200.0],["2002-01-25",16.2616,16.2616,15.7899,16.0008,1320000.0],["2002-01-28",15.8666,16.02,15.2184,15.6173,1060000.0],["2002-01-29",15.5674,15.7208,14.8387,14.8464,1062200.0],["2002-01-30",14.9768,15.3028,14.785,14.9768,809400.0],["2002-01-31",15.019,15.5674,14.8886,15.4869,873000.0],["2002-02-01",15.3526,15.5598,15.2683,15.4639,720600.0],["2002-02-04",15.3987,15.437,14.8694,14.9193,699600.0],["2002-02-05",14.8541,15.1264,14.6393,15.042,1835800.0],["2002-02-06",15.0458,15.1264,14.5741,14.6316,1470000.0],["2002-02-07",14.5741,14.7122,14.2596,14.5702,1354400.0],["2002-02-08",14.67,14.9308,14.5741,14.8541,731600.0],["2002-02-11",14.9576,15.0036,14.7237,14.9193,495800.0],["2002-02-12",14.831,14.9538,14.5741,14.7275,791800.0],["2002-02-13",14.7083,15.2261,14.7083,15.0113,756000.0],["2002-02-14",15.0113,15.1034,14.8502,14.8579,558800.0],["2002-02-15",14.9576,15.0497,14.6815,14.716,872400.0],["2002-02-19",14.8004,15.0113,14.2212,14.2327,675800.0],["2002-02-20",14.2212,14.5587,14.0947,14.2327,1476600.0],["2002-02-21",13.9758,14.2903,13.9604,13.9758,1160400.0],["2002-02-22",13.9758,15.0688,13.9681,14.8541,1835200.0],["2002-02-25",14.5472,15.0918,14.5472,15.0266,1064000.0],["2002-02-26",15.1072,15.46,15.0995,15.322,1543400.0],["2002-02-27",15.3603,15.6902,15.2453,15.3795,593200.0],["2002-02-28",15.3833,15.5559,15.0918,15.2261,732600.0],["2002-03-01",15.2491,15.4178,15.0727,15.4178,571000.0],["2002-03-04",15.391,15.974,15.0535,15.9586,954000.0],["2002-03-05",16.02,16.1082,15.6633,15.8934,941400.0],["2002-03-06",15.8934,16.5339,15.8934,16.415,863600.0],["2002-03-07",16.672,16.8407,16.323,16.3306,566200.0],["2002-03-08",16.6835,16.8369,16.0277,16.3652,1077200.0],["2002-03-11",16.3767,16.5262,16.2194,16.4495,429600.0],["2002-03-12",16.2846,16.3383,16.1082,16.2309,468000.0],["2002-03-13",16.1504,16.2003,15.7937,15.9049,665600.0],["2002-03-14",15.8206,15.9816,15.7362,15.8014,419800.0],["2002-03-15",15.9164,15.9701,15.4946,15.8934,986200.0],["2002-03-18",15.9356,15.9356,15.3526,15.7055,1106200.0],["2002-03-19",15.7055,15.7132,15.5329,15.6825,867600.0],["2002-03-20",15.6058,15.7132,15.3795,15.6019,783200.0],["2002-03-21",15.6211,15.7822,15.5061,15.7822,1060000.0],["2002-03-22",15.786,15.786,15.5329,15.5981,793200.0],["2002-03-25",15.5367,15.6441,15.4294,15.5137,822000.0],["2002-03-26",15.5061,15.9433,15.4485,15.6556,966000.0],["2002-03-27",15.5981,16.1159,15.5981,15.9356,605200.0],["2002-03-28",15.9049,16.4917,15.8206,16.4189,1155800.0],["2002-04-01",16.4227,16.4265,15.8167,16.3153,770800.0],["2002-04-02",16.1849,16.3153,15.5866,16.0737,972600.0],["2002-04-03",16.0967,16.0967,15.5789,15.6863,608600.0],["2002-04-04",15.648,15.6518,15.1455,15.3948,1047200.0],["2002-04-05",15.437,15.7132,15.3335,15.3411,483800.0],["2002-04-08",15.1954,15.4754,14.8617,15.4255,1229000.0],["2002-04-09",15.4754,15.6902,15.3411,15.4294,574200.0],["2002-04-10",15.2299,15.368,14.831,15.1302,1030400.0],["2002-04-11",15.0075,15.1494,14.6815,14.8234,768200.0],["2002-04-12",14.8771,15.1686,14.7658,15.0688,677600.0],["2002-04-15",15.1455,15.3565,14.9921,15.2568,603000.0],["2002-04-16",15.2222,15.5866,15.2222,15.5061,537200.0],["2002-04-17",15.5598,15.7055,14.9001,14.9691,1614000.0],["2002-04-18",14.8886,14.8886,13.8837,14.0908,3732800.0],["2002-04-19",14.0908,14.1675,13.8262,13.8607,2375600.0],["2002-04-22",13.8109,13.8109,13.0591,13.132,2630400.0],["2002-04-23",12.9824,13.5616,12.9211,13.3621,1964000.0],["2002-04-24",13.3084,13.5462,13.0285,13.0591,2736400.0],["2002-04-25",13.0246,13.2816,13.017,13.1665,1442000.0],["2002-04-26",13.1474,13.1819,13.0553,13.0591,1675200.0],["2002-04-29",12.9288,13.1474,12.829,12.9518,1455800.0],["2002-04-30",13.017,13.0898,12.8827,12.9211,2359600.0],["2002-05-01",12.9249,12.9518,12.5912,12.9019,1467400.0],["2002-05-02",12.8981,13.1819,12.6833,13.0783,1941600.0],["2002-05-03",13.2547,13.3238,12.9479,13.086,1091600.0],["2002-05-06",13.086,13.1243,12.6066,12.6219,1054200.0],["2002-05-07",12.5989,12.9249,12.3304,12.6411,876400.0],["2002-05-08",12.6564,13.132,12.6526,13.0975,1271000.0],["2002-05-09",13.0553,13.1474,12.9172,13.0515,1377000.0],["2002-05-10",13.155,13.155,12.8981,13.017,1100800.0],["2002-05-13",12.8635,13.2778,12.8597,13.1704,1222000.0],["2002-05-14",13.1512,13.7687,13.0438,13.715,958000.0],["2002-05-15",13.7111,13.9221,13.4043,13.715,1205400.0],["2002-05-16",13.6728,13.7687,13.2241,13.3391,832800.0],["2002-05-17",13.4005,13.5347,13.2893,13.5232,909200.0],["2002-05-20",13.5386,13.6153,12.9633,12.9709,467400.0],["2002-05-21",13.0591,13.1857,12.6871,12.76,594200.0],["2002-05-22",12.6564,12.8099,12.4455,12.76,2043200.0],["2002-05-23",12.71,13.102,12.7062,12.8906,1295800.0],["2002-05-24",12.8753,13.0558,12.6985,12.76,1239800.0],["2002-05-28",12.7562,12.8714,12.541,12.6793,1148600.0],["2002-05-29",12.6217,12.7677,12.5064,12.7331,744600.0],["2002-05-30",12.7293,12.7331,12.5602,12.6601,984200.0],["2002-05-31",12.6908,12.8407,12.6294,12.6793,737600.0],["2002-06-03",12.7254,12.7254,12.3719,12.3719,966400.0],["2002-06-04",12.4603,12.468,12.103,12.199,1221400.0],["2002-06-05",12.1337,12.3374,12.0799,12.3143,819000.0],["2002-06-06",12.2836,12.2874,11.373,11.3806,3034600.0],["2002-06-07",11.25,11.834,11.1655,11.7533,2754200.0],["2002-06-10",11.6995,11.7994,11.5113,11.7034,1258600.0],["2002-06-11",11.6995,11.7994,11.396,11.5266,1473800.0],["2002-06-12",11.4882,11.5266,11.0771,11.2846,1530400.0],["2002-06-13",11.2385,11.3922,11.1232,11.1232,958400.0],["2002-06-14",11.0925,11.5113,10.6621,11.4383,1227200.0],["2002-06-17",11.4805,11.8763,11.4767,11.8571,819600.0],["2002-06-18",11.8187,11.9762,11.7034,11.7226,819600.0],["2002-06-19",11.7725,11.834,11.3922,11.4037,779800.0],["2002-06-20",11.4882,11.5651,11.2423,11.2846,891600.0],["2002-06-21",11.3076,11.3269,10.7659,10.9311,1582600.0],["2002-06-24",10.7006,11.1885,10.47,10.9426,1403800.0],["2002-06-25",10.9849,11.1962,10.9426,11.0733,1477200.0],["2002-06-26",10.6199,11.0579,10.5699,11.0156,769400.0],["2002-06-27",10.9618,11.1271,10.8965,10.9503,1048000.0],["2002-06-28",11.104,11.3883,10.7351,10.8235,1910800.0],["2002-07-01",10.6967,10.908,10.3087,10.3087,1177400.0],["2002-07-02",10.2395,10.2741,9.8092,9.9898,1626200.0],["2002-07-03",9.9667,10.0973,9.7746,9.886,1103800.0],["2002-07-05",9.8975,10.4508,9.8937,10.3663,370400.0],["2002-07-08",10.3701,10.6352,10.2626,10.3163,873600.0],["2002-07-09",10.3356,10.4278,10.009,10.105,1394400.0],["2002-07-10",10.0205,10.3356,10.0205,10.0359,1621400.0],["2002-07-11",9.9052,10.251,9.8361,10.251,1302200.0],["2002-07-12",10.2856,10.3548,9.936,10.1434,1690400.0],["2002-07-15",10.0781,10.2203,9.863,10.0205,1376000.0],["2002-07-16",9.9898,10.1473,9.886,9.9859,1016400.0],["2002-07-17",10.0128,10.1857,9.4057,9.6785,1345200.0],["2002-07-18",9.6824,10.0051,9.2521,9.4403,1252000.0],["2002-07-19",9.2175,9.5786,9.1675,9.3366,2111000.0],["2002-07-22",9.1829,9.4903,8.9639,8.9754,1352600.0],["2002-07-23",8.9524,9.279,8.6834,8.6873,1341400.0],["2002-07-24",8.6834,9.3174,8.499,9.3174,1743400.0],["2002-07-25",9.1944,9.5479,8.9946,9.156,1320200.0],["2002-07-26",9.1406,9.5133,9.1329,9.4864,930000.0],["2002-07-29",9.5863,10.2971,9.5095,10.2318,1051800.0],["2002-07-30",10.1819,10.4393,9.9936,10.3509,1246200.0],["2002-07-31",10.2203,10.3394,9.8399,10.1089,1420400.0],["2002-08-01",10.0704,10.1665,9.8899,9.8937,682800.0],["2002-08-02",9.8322,9.9705,9.5441,9.7554,852800.0],["2002-08-05",9.7669,9.7669,9.1867,9.2252,848400.0],["2002-08-06",9.2175,9.7554,9.1445,9.5364,1269400.0],["2002-08-07",9.5556,9.7477,9.4134,9.74,871800.0],["2002-08-08",9.74,10.2971,9.5172,10.2779,672800.0],["2002-08-09",10.2587,10.4393,10.009,10.2779,756400.0],["2002-08-12",10.105,10.5161,9.9782,10.374,803000.0],["2002-08-13",10.3701,10.7236,10.155,10.1819,1244800.0],["2002-08-14",10.1511,10.885,10.1127,10.885,1023800.0],["2002-08-15",10.8158,10.9734,10.6506,10.8274,1052400.0],["2002-08-16",10.8543,11.2116,10.6506,11.1424,645600.0],["2002-08-19",11.2538,11.6611,11.0118,11.6611,740400.0],["2002-08-20",11.6573,11.6611,11.3268,11.4421,1032000.0],["2002-08-21",11.4421,11.7687,11.1616,11.7687,844600.0],["2002-08-22",11.6842,11.9454,11.5305,11.8494,538600.0],["2002-08-23",11.8187,11.8263,11.373,11.4536,697600.0],["2002-08-26",11.4575,11.8494,11.3153,11.8148,536000.0],["2002-08-27",11.8571,11.8571,11.2923,11.3653,1330600.0],["2002-08-28",11.2731,11.4498,10.9503,11.1232,1090200.0],["2002-08-29",11.1501,11.5459,10.8543,11.5459,1299000.0],["2002-08-30",11.3691,11.6496,11.1347,11.1424,802200.0],["2002-09-03",10.958,10.9695,10.5392,10.5968,1099000.0],["2002-09-04",10.5891,11.2116,10.5891,11.2116,1050600.0],["2002-09-05",11.1347,11.154,10.5546,10.5776,909200.0],["2002-09-06",10.616,11.1232,10.5853,11.1078,863600.0],["2002-09-09",11.104,11.3806,10.7505,11.3307,614400.0],["2002-09-10",11.3691,11.5574,11.1962,11.5113,1009400.0],["2002-09-11",11.3922,11.7572,11.3883,11.4921,537000.0],["2002-09-12",11.4882,11.4882,11.1194,11.2346,1657800.0],["2002-09-13",11.104,11.4498,11.0656,11.4421,632800.0],["2002-09-16",11.4191,11.4268,11.1732,11.3999,550200.0],["2002-09-17",11.3653,11.4306,11.0809,11.1117,447200.0],["2002-09-18",11.0425,11.1309,10.8081,10.8619,994600.0],["2002-09-19",10.7928,10.8389,10.1319,10.1319,1544000.0],["2002-09-20",10.1511,10.1511,9.8975,10.0589,1725600.0],["2002-09-23",10.0282,10.0397,9.7669,9.8937,1282000.0],["2002-09-24",9.8476,10.0743,9.279,9.5556,1901800.0],["2002-09-25",9.6017,9.6401,9.1483,9.6017,2676000.0],["2002-09-26",9.6286,9.6632,9.3135,9.6055,2117200.0],["2002-09-27",9.5786,9.7285,9.3289,9.3596,1289600.0],["2002-09-30",9.3404,9.3443,8.9447,9.1752,1671600.0],["2002-10-01",9.1637,9.6324,8.96,9.6017,1135200.0],["2002-10-02",9.5671,9.6094,9.0023,9.0215,1452200.0],["2002-10-03",8.9101,8.9139,7.7959,7.8765,2798600.0],["2002-10-04",7.8112,7.865,7.3194,7.5653,1943600.0],["2002-10-07",7.5384,7.623,7.2387,7.3117,1713600.0],["2002-10-08",7.2733,8.376,7.231,8.0917,2913000.0],["2002-10-09",8.1032,8.1417,7.696,7.7997,2213000.0],["2002-10-10",7.8381,8.4875,7.8343,8.4529,1502800.0],["2002-10-11",8.5451,9.3212,8.5451,9.083,1687200.0],["2002-10-14",8.9908,9.5018,8.7641,9.3942,1076200.0],["2002-10-15",9.5095,10.1665,9.4326,10.009,1519000.0],["2002-10-16",9.9859,10.0051,9.6401,9.7477,1148000.0],["2002-10-17",9.936,10.6429,9.9321,10.5161,1329000.0],["2002-10-18",10.5161,10.5277,10.1934,10.228,1061600.0],["2002-10-21",10.1896,10.8696,10.1012,10.7659,1017800.0],["2002-10-22",10.7275,10.7467,10.4239,10.5315,1065800.0],["2002-10-23",10.5085,10.6352,10.2971,10.4431,1070400.0],["2002-10-24",10.3778,10.6429,10.3625,10.4124,871400.0],["2002-10-25",10.3778,10.7851,10.2433,10.762,698800.0],["2002-10-28",10.9926,11.0003,10.4124,10.4547,683400.0],["2002-10-29",10.3778,10.6237,10.2395,10.3817,1302600.0],["2002-10-30",10.4585,10.6852,10.1627,10.3163,1327400.0],["2002-10-31",10.3625,10.5085,10.228,10.2549,1038400.0],["2002-11-01",10.0858,10.4931,10.0474,10.4585,986400.0],["2002-11-04",10.4739,11.104,10.47,10.8043,1992400.0],["2002-11-05",10.7582,10.9119,10.6814,10.9042,845200.0],["2002-11-06",10.9119,11.0617,10.6468,10.9734,878600.0],["2002-11-07",10.7236,10.8658,10.4124,10.447,985600.0],["2002-11-08",10.4278,10.7083,10.4239,10.543,1012000.0],["2002-11-11",10.4739,10.5008,10.0666,10.0858,703600.0],["2002-11-12",10.1166,10.4508,10.1127,10.3394,804800.0],["2002-11-13",10.3356,10.447,9.8591,10.2357,1036400.0],["2002-11-14",10.251,10.8312,10.2472,10.8005,876200.0],["2002-11-15",10.7966,11.0387,10.6429,10.9349,918800.0],["2002-11-18",10.9734,11.0502,10.6045,10.6276,938400.0],["2002-11-19",10.5546,10.835,10.4124,10.7121,702200.0],["2002-11-20",10.7121,11.0079,10.5661,10.9503,636400.0],["2002-11-21",10.958,12.2144,10.9426,12.1798,2996000.0],["2002-11-22",12.1222,12.3028,11.8878,12.0876,1527400.0],["2002-11-25",12.1414,12.3335,12.0492,12.2029,1005800.0],["2002-11-26",12.2528,12.2567,11.5459,11.5689,1290000.0],["2002-11-27",11.6035,12.2413,11.5881,12.1683,953200.0],["2002-11-29",12.2797,12.3643,12.1299,12.2413,431000.0],["2002-12-02",12.2797,12.564,11.7802,11.9954,1230600.0],["2002-12-03",11.9378,12.1183,11.8302,11.9339,687400.0],["2002-12-04",11.8724,12.0453,11.688,11.9339,997600.0],["2002-12-05",11.9186,11.9954,11.7264,11.8071,1186200.0],["2002-12-06",11.6995,11.7956,11.4114,11.6688,929600.0],["2002-12-09",11.6419,11.6419,10.9119,10.981,1340200.0],["2002-12-10",10.9273,11.3153,10.9273,11.3038,796200.0],["2002-12-11",11.0886,11.1847,10.9119,11.1424,1353800.0],["2002-12-12",11.1424,11.1732,10.835,10.9157,1245000.0],["2002-12-13",10.9042,10.9426,10.6814,10.8504,978800.0],["2002-12-16",10.7582,11.2346,10.7505,11.2077,598200.0],["2002-12-17",11.1463,11.2654,10.9196,10.9772,974600.0],["2002-12-18",10.666,10.9503,10.5738,10.7813,1094000.0],["2002-12-19",10.8043,10.9042,10.5238,10.6237,1049200.0],["2002-12-20",10.7697,10.9349,10.5853,10.8389,1131200.0],["2002-12-23",10.8197,10.8696,10.5776,10.8081,779800.0],["2002-12-24",10.7659,10.8005,10.6314,10.6737,357200.0],["2002-12-26",10.7467,10.9119,10.616,10.6353,379000.0],["2002-12-27",10.5469,10.6352,10.2203,10.2779,982800.0],["2002-12-30",10.2702,10.4854,10.228,10.4124,745200.0],["2002-12-31",10.3046,10.5972,10.3007,10.4663,662600.0],["2003-01-02",10.5395,10.8206,10.4394,10.8206,511000.0],["2003-01-03",10.6858,10.8398,10.628,10.7898,822000.0],["2003-01-06",10.7089,11.3635,10.7089,11.325,1318400.0],["2003-01-07",11.3481,11.5407,11.1787,11.4059,1166200.0],["2003-01-08",11.429,11.429,11.0709,11.1055,925400.0],["2003-01-09",11.1017,11.5638,11.0709,11.533,1071800.0],["2003-01-10",11.5484,11.5484,11.3096,11.3943,863400.0],["2003-01-13",11.429,11.5099,11.2134,11.3597,640800.0],["2003-01-14",11.3404,11.4213,11.2519,11.3674,692000.0],["2003-01-15",11.3751,11.3751,10.8437,10.9168,934000.0],["2003-01-16",10.9708,11.248,10.8514,11.1556,636800.0],["2003-01-17",11.1132,11.1517,10.6203,10.7975,472800.0],["2003-01-21",10.759,10.7667,10.3277,10.3585,1055400.0],["2003-01-22",10.32,10.4047,9.9349,10.0658,1103200.0],["2003-01-23",10.0966,10.3315,9.9426,10.1428,964000.0],["2003-01-24",10.0812,10.2622,9.8964,10.0427,1229000.0],["2003-01-27",9.9465,9.9927,9.5691,9.6654,1244400.0],["2003-01-28",9.6423,9.6885,9.5498,9.6191,1147400.0],["2003-01-29",9.4536,9.9657,9.3226,9.881,1158200.0],["2003-01-30",9.8771,9.9234,9.5922,9.7154,929400.0],["2003-01-31",9.6692,9.8694,9.5306,9.8194,789800.0],["2003-02-03",9.7924,9.9619,9.5036,9.6769,1066400.0],["2003-02-04",9.5344,9.5883,9.3881,9.4228,869200.0],["2003-02-05",9.5306,9.6346,9.2764,9.4343,835800.0],["2003-02-06",9.2995,9.5383,9.2995,9.4767,929200.0],["2003-02-07",9.4343,9.5883,9.3188,9.3573,715400.0],["2003-02-10",9.2918,9.4536,9.2418,9.4459,1216800.0],["2003-02-11",9.5306,9.5691,9.1378,9.261,1316000.0],["2003-02-12",9.2995,9.2995,8.7912,8.876,1353200.0],["2003-02-13",8.7797,8.9915,8.6834,8.9337,1116400.0],["2003-02-14",8.9376,9.392,8.8644,9.338,1826800.0],["2003-02-18",9.3188,9.804,9.2995,9.804,1453800.0],["2003-02-19",9.7809,9.8194,9.4151,9.5768,1384400.0],["2003-02-20",9.5999,9.727,9.5652,9.6461,560400.0],["2003-02-21",9.6461,9.8309,9.4651,9.7539,751600.0],["2003-02-24",9.7231,9.8001,9.4459,9.5152,569800.0],["2003-02-25",9.4767,9.6307,9.1802,9.6153,938000.0],["2003-02-26",9.6461,9.6461,9.3534,9.4305,648000.0],["2003-02-27",9.5113,9.6423,9.3265,9.6037,677000.0],["2003-02-28",9.6384,9.7963,9.5691,9.7077,642000.0],["2003-03-03",9.7231,9.8733,9.6538,9.7732,982600.0],["2003-03-04",9.8001,9.8001,9.4574,9.4959,464800.0],["2003-03-05",9.4882,9.6808,9.4536,9.6731,614400.0],["2003-03-06",9.6346,9.6461,9.3881,9.4266,1059400.0],["2003-03-07",9.3997,9.7116,9.3843,9.6923,1167800.0],["2003-03-10",9.7193,9.7193,9.134,9.134,1131200.0],["2003-03-11",9.1417,9.2803,9.003,9.003,860600.0],["2003-03-12",8.9568,8.9722,8.6064,8.8182,2024600.0],["2003-03-13",8.8528,9.4844,8.8413,9.4382,1050600.0],["2003-03-14",9.4112,9.5768,9.3265,9.4921,748600.0],["2003-03-17",9.4613,9.985,9.392,9.985,986200.0],["2003-03-18",9.9965,10.0543,9.7578,10.0081,1199600.0],["2003-03-19",10.0273,10.0466,9.7616,9.9773,844200.0],["2003-03-20",10.0119,10.2584,9.7847,10.2083,751000.0],["2003-03-21",10.216,10.5356,9.8271,10.4509,945000.0],["2003-03-24",10.4047,10.4163,9.9542,10.0581,659800.0],["2003-03-25",10.0235,10.2237,9.7732,10.0928,726600.0],["2003-03-26",10.1313,10.1968,9.9388,10.0889,431000.0],["2003-03-27",10.0119,10.2045,9.9542,10.1159,817000.0],["2003-03-28",10.1467,10.2545,10.0196,10.2545,490600.0],["2003-03-31",10.166,10.2199,9.8656,10.0889,1080600.0],["2003-04-01",10.0697,10.2199,9.8386,10.1544,870200.0],["2003-04-02",10.2776,10.6781,10.2584,10.6011,945600.0],["2003-04-03",10.6396,10.7166,10.4432,10.5472,788200.0],["2003-04-04",10.6357,10.6743,10.4355,10.5241,504000.0],["2003-04-07",10.6511,11.0401,10.5934,10.6203,881000.0],["2003-04-08",10.6319,10.6858,10.4625,10.5164,675000.0],["2003-04-09",10.6242,10.809,10.4047,10.4856,683000.0],["2003-04-10",10.4933,10.5279,10.0312,10.2776,1035400.0],["2003-04-11",10.32,10.4663,10.2006,10.2815,1027800.0],["2003-04-14",10.2545,10.7667,10.2545,10.7474,953800.0],["2003-04-15",10.7551,11.1941,10.6473,11.171,1148200.0],["2003-04-16",11.198,11.2827,10.8706,10.9977,1141800.0],["2003-04-17",11.0208,11.0747,10.5279,10.6088,2523800.0],["2003-04-21",10.551,10.6088,10.062,10.1929,1572600.0],["2003-04-22",10.1544,10.3161,9.9811,10.2314,1878800.0],["2003-04-23",10.1698,10.4355,10.1698,10.3931,2252200.0],["2003-04-24",10.4317,10.4317,10.0928,10.1274,1245000.0],["2003-04-25",10.1313,10.1891,9.8232,9.9311,1522000.0],["2003-04-28",9.8887,10.1775,9.8887,10.1159,1023000.0],["2003-04-29",10.2045,10.2122,10.0119,10.0697,1169800.0],["2003-04-30",10.0658,10.1583,9.8617,10.1313,837200.0],["2003-05-01",10.1159,10.1236,9.8155,9.958,1399400.0],["2003-05-02",9.9811,10.4163,9.958,10.4008,764000.0],["2003-05-05",10.3508,10.551,10.2892,10.4432,874000.0],["2003-05-06",10.4163,10.809,10.4163,10.7359,1212200.0],["2003-05-07",10.8129,10.8244,10.6088,10.6935,999600.0],["2003-05-08",10.6203,10.7282,10.5164,10.5895,1227400.0],["2003-05-09",10.6088,10.682,10.5125,10.6088,582800.0],["2003-05-12",10.6473,10.7705,10.474,10.6511,896000.0],["2003-05-13",10.6088,10.8706,10.5934,10.7975,1238000.0],["2003-05-14",10.7898,10.8013,10.6165,10.6666,606000.0],["2003-05-15",10.7012,10.7859,10.628,10.7051,553800.0],["2003-05-16",10.759,10.7744,10.4586,10.4586,814000.0],["2003-05-19",10.4702,10.5472,10.166,10.2661,1514000.0],["2003-05-20",10.2699,10.4201,10.2045,10.3354,1238200.0],["2003-05-21",10.2661,10.397,10.2507,10.2892,570600.0],["2003-05-22",10.3277,10.3816,10.2122,10.2353,877400.0],["2003-05-23",10.2006,10.32,10.1506,10.2969,793400.0],["2003-05-27",10.1698,10.7436,10.1583,10.6935,1020800.0],["2003-05-28",10.6588,11.0401,10.6126,10.8167,889400.0],["2003-05-29",10.8475,11.1055,10.7282,10.9361,1039400.0],["2003-05-30",11.0131,11.2442,10.94,11.1864,996000.0],["2003-06-02",11.1903,11.5484,11.171,11.4251,959800.0],["2003-06-03",11.4174,11.5099,11.2981,11.3058,575600.0],["2003-06-04",11.3597,11.456,11.2634,11.4097,451200.0],["2003-06-05",11.3866,11.5603,11.3055,11.4213,583800.0],["2003-06-06",11.5603,11.9656,11.4792,11.8343,1419600.0],["2003-06-09",11.8343,11.8845,11.1897,11.2206,773200.0],["2003-06-10",11.2322,11.7417,11.2322,11.7378,830000.0],["2003-06-11",11.6838,12.0814,11.6413,12.0312,982200.0],["2003-06-12",12.0775,12.313,12.008,12.008,1824600.0],["2003-06-13",12.008,12.008,11.761,11.761,960600.0],["2003-06-16",11.8228,12.3361,11.8189,12.2898,1437600.0],["2003-06-17",12.4751,13.1776,12.1701,13.1158,3357600.0],["2003-06-18",13.1737,13.1737,12.6989,12.7607,2010000.0],["2003-06-19",12.7375,12.7916,12.2126,12.3284,1842600.0],["2003-06-20",12.5445,12.5677,12.2358,12.3322,1285400.0],["2003-06-23",12.3516,12.367,12.147,12.3014,1439800.0],["2003-06-24",12.1972,12.5445,12.1508,12.3091,1451400.0],["2003-06-25",12.3361,12.6063,12.2937,12.3284,719200.0],["2003-06-26",12.3593,12.6217,12.3554,12.4751,736600.0],["2003-06-27",12.2628,12.4828,12.0814,12.1701,1174600.0],["2003-06-30",12.3322,12.4596,12.174,12.3477,782600.0],["2003-07-01",12.394,12.394,11.9578,12.3284,1591200.0],["2003-07-02",12.3515,12.4326,12.2165,12.394,1332600.0],["2003-07-03",12.3824,12.56,12.34,12.3902,327800.0],["2003-07-07",12.3979,13.1544,12.3902,13.0347,1593000.0],["2003-07-08",13.0039,13.5481,12.7375,13.4902,1404000.0],["2003-07-09",13.5056,13.6137,13.2818,13.5288,1336000.0],["2003-07-10",13.4863,13.5867,13.1312,13.3165,1414800.0],["2003-07-11",13.3127,13.66,13.3127,13.66,987800.0],["2003-07-14",13.8222,14.1232,13.7102,13.8646,1183000.0],["2003-07-15",13.965,14.1425,13.5481,13.6909,1480600.0],["2003-07-16",13.7064,13.7604,13.4362,13.5095,1102800.0],["2003-07-17",13.4053,13.4593,12.7877,12.8456,1697000.0],["2003-07-18",12.8533,13.1274,12.7954,13.1081,898200.0],["2003-07-21",13.0849,13.139,12.6526,12.7144,838400.0],["2003-07-22",12.78,13.2741,12.78,13.2393,990200.0],["2003-07-23",13.2741,13.2741,12.7954,13.2277,875800.0],["2003-07-24",13.3821,13.7295,13.2046,13.2509,1246600.0],["2003-07-25",13.2548,13.4941,13.166,13.386,429800.0],["2003-07-28",13.3937,13.6176,13.2779,13.4285,416200.0],["2003-07-29",13.4439,13.5056,13.0618,13.0695,1002200.0],["2003-07-30",13.1042,13.2162,12.9344,13.0965,608000.0],["2003-07-31",13.1621,13.8337,13.1621,13.4902,873200.0],["2003-08-01",13.4979,13.5134,13.0077,13.0502,464400.0],["2003-08-04",13.0926,13.2393,12.7839,13.1505,663600.0],["2003-08-05",13.2625,13.3783,12.8881,12.9112,845200.0],["2003-08-06",13.0077,13.166,12.8533,12.9923,745400.0],["2003-08-07",13.0077,13.0116,12.6681,12.7568,1602000.0],["2003-08-08",12.7298,12.8996,12.6179,12.6565,755400.0],["2003-08-11",12.7182,12.8919,12.6488,12.7337,1027000.0],["2003-08-12",12.7298,13.0425,12.7298,13.0425,800000.0],["2003-08-13",13.0193,13.0926,12.8533,12.9344,496600.0],["2003-08-14",12.9614,13.1505,12.8495,13.0926,366000.0],["2003-08-15",13.1505,13.3551,13.0772,13.193,197600.0],["2003-08-18",13.1814,13.3513,13.0888,13.166,635200.0],["2003-08-19",13.1891,13.2856,12.9614,13.1621,879600.0],["2003-08-20",13.1119,13.3088,13.0116,13.1814,637600.0],["2003-08-21",13.1969,13.386,13.1351,13.2625,609800.0],["2003-08-22",13.4014,13.44,12.9035,13.054,464200.0],["2003-08-25",12.9344,13.0309,12.6874,12.9498,510000.0],["2003-08-26",12.9035,12.9614,12.5831,12.8919,626200.0],["2003-08-27",12.8495,13.0888,12.6989,13.0579,983000.0],["2003-08-28",12.9923,13.3358,12.9884,13.3204,943800.0],["2003-08-29",13.2702,13.4709,13.2007,13.4555,644600.0],["2003-09-02",13.3783,13.7179,13.3783,13.6755,736800.0],["2003-09-03",13.6755,13.8685,13.6639,13.7257,787200.0],["2003-09-04",13.6793,13.745,13.4516,13.5906,733400.0],["2003-09-05",13.5597,13.6832,13.2084,13.3165,1227600.0],["2003-09-08",13.3127,13.4323,13.2046,13.2741,1332600.0],["2003-09-09",13.2856,13.359,13.0695,13.1081,1132000.0],["2003-09-10",13.0926,13.2702,12.6256,12.7375,1357400.0],["2003-09-11",12.6912,12.9575,12.6912,12.8533,1247000.0],["2003-09-12",12.7375,12.9112,12.6063,12.8379,1177400.0],["2003-09-15",12.8031,12.9305,12.7453,12.8765,685600.0],["2003-09-16",12.9151,13.1505,12.807,13.0618,643000.0],["2003-09-17",13.1235,13.2084,12.9151,12.9151,617400.0],["2003-09-18",13.0772,13.2586,12.9653,13.2316,2061600.0],["2003-09-19",13.0579,13.2818,13.0232,13.0965,1651000.0],["2003-09-22",13.0733,13.1969,12.9112,13.0849,678400.0],["2003-09-23",13.054,13.2663,12.9807,13.1737,815200.0],["2003-09-24",13.22,13.3127,12.9961,13.0926,1013600.0],["2003-09-25",13.054,13.1853,12.78,12.8726,800000.0],["2003-09-26",12.8418,12.8456,12.5291,12.5407,1022000.0],["2003-09-29",12.5368,12.7028,12.533,12.5909,1030400.0],["2003-09-30",12.5909,12.7144,12.2975,12.5638,1097200.0],["2003-10-01",12.5909,12.9923,12.5214,12.9807,604000.0],["2003-10-02",13.0116,13.0116,12.6295,12.7916,710800.0],["2003-10-03",12.8765,13.2702,12.8302,13.1197,1159000.0],["2003-10-06",13.1158,13.2818,13.1158,13.247,438800.0],["2003-10-07",13.2702,13.5365,13.193,13.5211,1131000.0],["2003-10-08",13.4941,13.6871,13.3706,13.386,1125800.0],["2003-10-09",13.4979,13.6562,13.3358,13.5211,756200.0],["2003-10-10",13.5442,13.7025,13.44,13.4593,522000.0],["2003-10-13",13.5365,13.8955,13.4439,13.8029,433600.0],["2003-10-14",13.7797,13.9071,13.552,13.8299,1042800.0],["2003-10-15",13.8762,13.9688,13.5713,13.7257,976000.0],["2003-10-16",13.7025,13.7218,13.0463,13.193,1899800.0],["2003-10-17",13.2007,13.2007,12.6372,12.8456,2277000.0],["2003-10-20",12.8147,12.8919,12.6449,12.7375,1273600.0],["2003-10-21",12.7375,12.7761,12.4558,12.5368,1445200.0],["2003-10-22",12.533,12.533,11.9656,12.0157,2185800.0],["2003-10-23",11.9424,12.0042,11.6182,11.6838,2033200.0],["2003-10-24",11.5796,11.6799,11.2515,11.5255,2784600.0],["2003-10-27",11.5603,11.9385,11.4792,11.7031,1305800.0],["2003-10-28",11.7108,11.9964,11.6568,11.9347,1489000.0],["2003-10-29",11.9578,11.9926,11.6722,11.734,998000.0],["2003-10-30",11.734,11.8845,11.402,11.4754,2277200.0],["2003-10-31",11.4445,11.4638,11.155,11.2322,2803600.0],["2003-11-03",11.236,11.4406,11.2283,11.3055,1429800.0],["2003-11-04",11.2901,11.4175,11.0353,11.0508,1714000.0],["2003-11-05",11.1125,11.1164,10.7034,10.9041,2379200.0],["2003-11-06",10.8732,10.9813,10.6262,10.9659,2403400.0],["2003-11-07",10.9774,11.4136,10.9273,11.348,2216200.0],["2003-11-10",11.4252,11.4252,11.1164,11.1473,1527400.0],["2003-11-11",11.1511,11.2901,11.0778,11.1434,2068400.0],["2003-11-12",11.1511,11.3711,11.128,11.3325,1705400.0],["2003-11-13",11.3094,11.348,11.1589,11.1859,1460000.0],["2003-11-14",11.209,11.2824,10.7806,10.7806,1428200.0],["2003-11-17",10.7806,10.823,10.6146,10.7111,1562400.0],["2003-11-18",10.7304,10.8539,10.6532,10.7304,2353800.0],["2003-11-19",10.7072,10.8346,10.7072,10.769,1213600.0],["2003-11-20",10.7613,10.8038,10.5567,10.576,1228000.0],["2003-11-21",10.6995,10.6995,10.4988,10.522,1146600.0],["2003-11-24",10.5915,10.6725,10.5644,10.6725,1077200.0],["2003-11-25",10.6339,10.8655,10.576,10.8423,1042600.0],["2003-11-26",10.8694,10.9466,10.6378,10.715,868600.0],["2003-11-28",10.7767,10.962,10.7227,10.8809,504800.0],["2003-12-01",11.3634,11.6761,11.2399,11.5796,2993200.0],["2003-12-02",11.541,11.8034,11.541,11.6645,2225200.0],["2003-12-03",11.6491,11.9849,11.4175,11.7185,2411400.0],["2003-12-04",11.7108,11.8034,11.4754,11.5873,1221400.0],["2003-12-05",11.5796,11.6877,11.4947,11.6027,1148000.0],["2003-12-08",11.6452,11.7726,11.5526,11.707,775000.0],["2003-12-09",11.6452,11.7108,11.1859,11.2669,1851200.0],["2003-12-10",11.5641,11.5873,11.2824,11.5526,1857200.0],["2003-12-11",11.5796,11.8652,11.4638,11.8073,1507600.0],["2003-12-12",11.8806,11.8806,11.6027,11.8073,1045200.0],["2003-12-15",12.0157,12.0814,11.4368,11.4985,910600.0],["2003-12-16",11.402,11.6182,11.3596,11.4097,756000.0],["2003-12-17",11.5062,11.5062,11.155,11.4059,956600.0],["2003-12-18",11.3866,11.5796,11.2824,11.5101,949600.0],["2003-12-19",11.402,11.6066,11.3248,11.595,1269400.0],["2003-12-22",11.5757,11.788,11.5062,11.7687,505800.0],["2003-12-23",11.7224,11.8112,11.6105,11.7687,563600.0],["2003-12-24",11.734,11.761,11.6182,11.6452,216600.0],["2003-12-26",11.6722,11.7764,11.5217,11.5217,167200.0],["2003-12-29",11.4869,11.7301,11.4831,11.707,877800.0],["2003-12-30",11.622,11.7301,11.5834,11.6761,787400.0],["2003-12-31",11.6336,11.7726,11.514,11.761,1319600.0],["2004-01-02",11.8075,11.8849,11.6952,11.7262,848600.0],["2004-01-05",11.7958,12.2294,11.7958,12.2062,1282000.0],["2004-01-06",12.1597,12.392,12.1559,12.3417,1232600.0],["2004-01-07",12.3649,12.4075,12.2333,12.4075,743600.0],["2004-01-08",12.5546,12.5546,12.2759,12.4191,948400.0],["2004-01-09",12.454,12.4617,12.2139,12.3301,769800.0],["2004-01-12",12.3533,12.7753,12.3533,12.7056,1322200.0],["2004-01-13",12.7095,12.7714,12.2604,12.5353,913800.0],["2004-01-14",12.543,12.814,12.5159,12.6785,916000.0],["2004-01-15",12.4423,12.4462,11.8965,12.2139,3616600.0],["2004-01-16",12.2139,12.423,12.183,12.4191,1493400.0],["2004-01-20",12.4036,12.4269,12.2526,12.3378,1139200.0],["2004-01-21",12.3688,12.9959,12.3301,12.7869,2118000.0],["2004-01-22",12.8024,12.8527,12.5624,12.5624,907200.0],["2004-01-23",12.0901,12.6398,11.9971,12.272,1129000.0],["2004-01-26",12.3378,12.5275,12.2488,12.4694,833600.0],["2004-01-27",12.4888,12.4888,12.1636,12.3417,848400.0],["2004-01-28",12.3572,12.3688,12.0978,12.152,1561800.0],["2004-01-29",12.032,12.4772,11.9546,12.3881,1285400.0],["2004-01-30",12.4656,13.3327,12.3494,13.1198,2683800.0],["2004-02-02",13.1895,13.294,13.023,13.2553,2815000.0],["2004-02-03",13.2592,13.2902,13.1121,13.1121,1087800.0],["2004-02-04",13.0656,13.1508,12.7791,12.7908,854200.0],["2004-02-05",12.8333,12.9804,12.7056,12.9069,1062800.0],["2004-02-06",12.8759,13.1934,12.8643,13.143,689400.0],["2004-02-09",13.1624,13.2785,13.0695,13.2437,697200.0],["2004-02-10",13.2592,13.356,13.2127,13.3366,725600.0],["2004-02-11",13.3366,13.5495,13.2553,13.5495,643400.0],["2004-02-12",13.4721,13.4915,13.3095,13.4373,494600.0],["2004-02-13",13.4605,13.5379,13.3792,13.4915,1003400.0],["2004-02-17",13.4644,13.8244,13.445,13.7199,891400.0],["2004-02-18",13.7354,13.836,13.5302,13.5766,875800.0],["2004-02-19",13.6192,13.747,13.3095,13.3134,544400.0],["2004-02-20",13.3753,13.4721,13.0075,13.2902,548000.0],["2004-02-23",13.3714,13.4721,13.0734,13.0734,764600.0],["2004-02-24",13.1005,13.356,12.9417,13.2863,607400.0],["2004-02-25",13.2708,13.3753,13.1043,13.3095,289000.0],["2004-02-26",13.2282,13.6153,13.1585,13.5573,778200.0],["2004-02-27",13.5534,13.8244,13.4992,13.8244,847400.0],["2004-03-01",13.7973,13.9173,13.6115,13.7199,730600.0],["2004-03-02",13.7083,13.7818,13.5263,13.716,893800.0],["2004-03-03",13.7005,13.7973,13.4489,13.7702,637000.0],["2004-03-04",13.7392,13.8863,13.6386,13.8863,368800.0],["2004-03-05",13.747,14.0799,13.7199,13.9715,778600.0],["2004-03-08",13.9057,14.0025,13.6618,13.6773,979800.0],["2004-03-09",13.7857,13.9289,13.6424,13.867,937800.0],["2004-03-10",13.8979,14.0296,13.4102,13.4102,798600.0],["2004-03-11",13.4373,13.5302,13.1237,13.2166,740400.0],["2004-03-12",13.2089,13.4063,13.2011,13.4024,529800.0],["2004-03-15",13.4334,13.4373,12.7714,13.1314,1796400.0],["2004-03-16",13.1353,13.2863,13.1276,13.2282,1463400.0],["2004-03-17",13.3018,13.4527,13.2243,13.4256,763800.0],["2004-03-18",13.4527,13.4992,13.3753,13.3908,763200.0],["2004-03-19",13.3985,13.4256,13.2592,13.2747,612000.0],["2004-03-22",13.2553,13.2902,12.6901,12.8295,1592400.0],["2004-03-23",12.9224,13.0656,12.8798,12.9069,811200.0],["2004-03-24",12.965,13.0037,12.7714,12.814,1588200.0],["2004-03-25",12.8488,13.0811,12.7791,12.9611,1762800.0],["2004-03-26",12.9843,13.0579,12.8953,12.8953,1072400.0],["2004-03-29",13.0424,13.0966,12.8604,12.9456,990400.0],["2004-03-30",12.9572,12.9688,12.7675,12.8527,905000.0],["2004-03-31",12.9688,12.9882,12.7172,12.7753,1608600.0],["2004-04-01",12.7482,12.8914,12.7404,12.8875,1042000.0],["2004-04-02",12.9379,13.0463,12.8062,12.9301,1258200.0],["2004-04-05",12.9379,13.0385,12.6475,12.8217,1042400.0],["2004-04-06",12.752,12.8256,12.5546,12.6359,1107400.0],["2004-04-07",12.694,12.694,12.4927,12.543,577000.0],["2004-04-08",12.5778,12.7482,12.4346,12.4656,552800.0],["2004-04-12",12.5081,12.7404,12.4617,12.5469,609800.0],["2004-04-13",12.4772,12.7095,12.2604,12.303,631000.0],["2004-04-14",12.2759,12.4423,12.1172,12.2449,1141200.0],["2004-04-15",12.2759,12.3301,12.1713,12.272,855600.0],["2004-04-16",12.1946,12.3765,12.1946,12.3688,544600.0],["2004-04-19",12.3494,12.3881,11.5945,11.7107,2075800.0],["2004-04-20",11.61,11.6526,11.1764,11.2577,4657200.0],["2004-04-21",11.3042,11.4242,11.1338,11.3235,2098800.0],["2004-04-22",11.2732,11.5094,11.188,11.4319,2982000.0],["2004-04-23",11.4397,11.6487,11.3816,11.5868,1915400.0],["2004-04-26",11.5132,11.8345,11.4629,11.6449,1186000.0],["2004-04-27",11.73,11.7765,11.5171,11.6255,1664400.0],["2004-04-28",11.579,11.6139,11.3661,11.4126,1883800.0],["2004-04-29",11.4435,11.6526,11.339,11.5248,1484400.0],["2004-04-30",11.4281,11.5829,11.3893,11.4281,1072000.0],["2004-05-03",11.4629,11.641,11.2771,11.3893,740800.0],["2004-05-04",11.3893,11.5907,11.3661,11.4474,700400.0],["2004-05-05",11.5365,11.6642,11.4358,11.5868,775600.0],["2004-05-06",11.6487,11.6487,11.3429,11.4977,786200.0],["2004-05-07",11.5868,11.6139,11.2151,11.3042,789200.0],["2004-05-10",11.3042,11.3739,11.0913,11.188,931000.0],["2004-05-11",11.3158,11.4126,11.2035,11.3003,418200.0],["2004-05-12",11.2384,11.25,10.9712,11.2268,1328000.0],["2004-05-13",11.2577,11.2577,11.0409,11.0874,675400.0],["2004-05-14",11.1416,11.2655,10.9558,11.1222,517800.0],["2004-05-17",11.068,11.1222,10.9054,11.01,566800.0],["2004-05-18",11.0951,11.1106,10.9441,11.0603,691000.0],["2004-05-19",11.1184,11.2964,10.9945,11.0061,428400.0],["2004-05-20",11.0951,11.1222,10.9712,11.0487,456000.0],["2004-05-21",11.01,11.1261,10.9403,11.0138,467000.0],["2004-05-24",11.0177,11.2074,11.0061,11.0371,420400.0],["2004-05-25",11.0642,11.2461,10.9712,11.188,550000.0],["2004-05-26",11.1532,11.3158,11.1455,11.2887,574600.0],["2004-05-27",11.25,11.3971,11.25,11.3855,627400.0],["2004-05-28",11.3042,11.5248,11.2655,11.4164,1070000.0],["2004-06-01",11.4281,11.5132,11.1338,11.1803,1695200.0],["2004-06-02",11.2229,11.2655,11.0603,11.1261,1119000.0],["2004-06-03",11.1106,11.2732,11.0177,11.1648,700800.0],["2004-06-04",11.2658,11.5339,11.1881,11.3396,682200.0],["2004-06-07",11.3862,11.5727,11.3474,11.5106,530200.0],["2004-06-08",11.5067,11.5766,11.4173,11.4212,832600.0],["2004-06-09",11.4795,11.4834,11.2192,11.2192,652000.0],["2004-06-10",11.3396,11.3396,11.1648,11.1765,540200.0],["2004-06-14",11.2114,11.2153,10.9861,10.9861,705800.0],["2004-06-15",11.0832,11.1609,10.8618,10.8657,624800.0],["2004-06-16",10.9434,10.955,10.7025,10.7142,1029400.0],["2004-06-17",10.8191,10.8385,10.4345,10.6676,1086000.0],["2004-06-18",10.4811,10.854,10.4189,10.6637,1200800.0],["2004-06-21",10.7414,10.8385,10.5588,10.6443,917000.0],["2004-06-22",10.5821,10.8346,10.4733,10.7608,1550600.0],["2004-06-23",10.8385,10.9123,10.652,10.788,1526200.0],["2004-06-24",10.7297,10.9745,10.7297,10.8812,686200.0],["2004-06-25",10.9434,11.0133,10.8307,10.8968,1026800.0],["2004-06-28",10.9006,11.2464,10.8735,11.1881,1438400.0],["2004-06-29",11.2231,11.4212,11.1959,11.3629,2122600.0],["2004-06-30",11.4406,11.4601,11.2658,11.2814,1357200.0],["2004-07-01",11.3319,11.3629,11.1104,11.328,935400.0],["2004-07-02",11.192,11.5339,11.1687,11.4484,846200.0],["2004-07-06",11.4212,11.4795,11.1415,11.1454,780600.0],["2004-07-07",11.157,11.4756,11.0716,11.2075,1445200.0],["2004-07-08",11.2464,11.3435,11.1415,11.157,891400.0],["2004-07-09",11.1065,11.2969,11.0793,11.0793,878400.0],["2004-07-12",11.1415,11.394,11.0211,11.3163,993400.0],["2004-07-13",11.293,11.4173,11.1687,11.2037,1236600.0],["2004-07-14",11.2542,11.3629,11.1221,11.1881,1378400.0],["2004-07-15",11.3629,11.798,11.293,11.5533,2388800.0],["2004-07-16",11.5222,11.6659,11.4251,11.4329,640800.0],["2004-07-19",11.6543,12.0272,11.6193,11.9845,1697000.0],["2004-07-20",12.0389,12.3147,11.8524,12.3147,1309000.0],["2004-07-21",12.2642,12.3691,12.0,12.1205,2144800.0],["2004-07-22",12.0855,12.1205,11.6543,11.9495,1454000.0],["2004-07-23",11.8718,11.934,11.7941,11.8835,662400.0],["2004-07-26",11.8835,11.9068,11.7048,11.7903,455600.0],["2004-07-27",11.899,12.0894,11.8058,12.0622,846400.0],["2004-07-28",11.9806,12.0933,11.7126,11.8174,821200.0],["2004-07-29",11.7631,12.0933,11.732,11.9962,1250000.0],["2004-07-30",11.9262,12.0311,11.8252,11.9146,807000.0],["2004-08-02",12.0039,12.07,11.7864,12.07,747200.0],["2004-08-03",12.1554,12.2448,12.0389,12.1515,1063600.0],["2004-08-04",12.1865,12.2059,11.9068,12.0389,952600.0],["2004-08-05",12.1049,12.1049,11.9185,11.9223,769400.0],["2004-08-06",11.8913,11.9301,11.6893,11.7436,1333600.0],["2004-08-09",11.8097,11.8485,11.5494,11.5766,1187600.0],["2004-08-10",11.5377,11.8796,11.5377,11.8291,694000.0],["2004-08-11",11.6931,11.934,11.6465,11.8291,878600.0],["2004-08-12",11.7553,11.9068,11.5921,11.5999,575000.0],["2004-08-13",11.6543,11.7592,11.5999,11.6582,456600.0],["2004-08-16",11.6854,12.1865,11.5611,12.0583,895600.0],["2004-08-17",12.0467,12.2215,12.0195,12.0622,719000.0],["2004-08-18",12.0467,12.4118,11.8796,12.3769,611000.0],["2004-08-19",12.3069,12.4312,12.2681,12.4312,575200.0],["2004-08-20",12.4041,12.5478,12.2875,12.5167,456000.0],["2004-08-23",12.5089,12.6022,12.3458,12.3458,689200.0],["2004-08-24",12.4041,12.4934,12.2836,12.373,867400.0],["2004-08-25",12.4546,12.7653,12.3419,12.6216,616600.0],["2004-08-26",12.5983,12.6216,12.3885,12.474,384200.0],["2004-08-27",12.4312,12.54,12.3769,12.404,509600.0],["2004-08-30",12.474,12.474,12.1982,12.3186,358600.0],["2004-08-31",12.3069,12.7731,12.3069,12.6954,1033600.0],["2004-09-01",12.6838,12.913,12.6333,12.8858,775000.0],["2004-09-02",12.7809,13.1344,12.7809,13.0994,422600.0],["2004-09-03",13.0062,13.1888,12.777,12.8741,746400.0],["2004-09-07",12.9052,13.2004,12.8586,13.014,693800.0],["2004-09-08",12.9907,13.0722,12.843,12.9052,434600.0],["2004-09-09",12.9479,13.1305,12.8391,13.0411,843600.0],["2004-09-10",12.9207,13.2043,12.9207,13.1927,424000.0],["2004-09-13",13.2082,13.4219,13.1655,13.3714,737200.0],["2004-09-14",13.2781,13.5656,13.2665,13.4296,717800.0],["2004-09-15",13.418,13.4685,13.1499,13.2121,478800.0],["2004-09-16",13.2121,13.585,13.1732,13.5811,708600.0],["2004-09-17",13.5539,13.5967,13.3403,13.4918,575600.0],["2004-09-20",13.4724,13.5773,13.1694,13.2742,599600.0],["2004-09-21",13.2121,13.5695,13.2121,13.5462,689400.0],["2004-09-22",13.4219,13.4296,13.0217,13.0489,832200.0],["2004-09-23",13.1111,13.1227,12.8353,13.0373,884400.0],["2004-09-24",13.0916,13.1655,12.9324,13.0411,561000.0],["2004-09-27",12.9907,13.1577,12.6604,12.6721,1057400.0],["2004-09-28",12.7498,13.1072,12.6566,13.0567,933200.0],["2004-09-29",12.9091,13.2742,12.9091,13.2198,870600.0],["2004-09-30",13.1771,13.2704,13.0334,13.0839,776800.0],["2004-10-01",13.1227,13.4801,13.0489,13.4491,794200.0],["2004-10-04",13.5695,13.6278,13.4413,13.5967,958400.0],["2004-10-05",13.5306,13.6433,13.5151,13.6355,1299200.0],["2004-10-06",13.5384,13.7443,13.3286,13.7404,1056400.0],["2004-10-07",13.7482,13.7521,13.519,13.62,799400.0],["2004-10-08",13.6083,13.686,13.2781,13.418,913200.0],["2004-10-11",13.3985,13.5151,13.3442,13.4801,581400.0],["2004-10-12",13.3986,13.4801,13.2121,13.3558,598800.0],["2004-10-13",13.3403,13.4102,13.0567,13.0917,563800.0],["2004-10-14",13.1694,13.1927,12.9168,12.9635,429400.0],["2004-10-15",13.0256,13.3209,12.8974,13.1538,586400.0],["2004-10-18",13.0761,13.2082,12.9712,13.1111,305600.0],["2004-10-19",13.5423,13.5462,13.0528,13.1072,1606600.0],["2004-10-20",13.0489,13.4219,13.0412,13.3986,1115600.0],["2004-10-21",13.383,13.6161,13.383,13.6006,591600.0],["2004-10-22",13.5229,13.62,13.3752,13.3869,446800.0],["2004-10-25",13.4102,13.6705,13.2315,13.6355,924000.0],["2004-10-26",13.6705,14.0162,13.6394,13.8103,1140400.0],["2004-10-27",13.7171,14.0357,13.6783,13.9852,658200.0],["2004-10-28",13.8647,14.0512,13.7754,13.9696,849400.0],["2004-10-29",13.9968,14.0085,13.8336,13.9813,613200.0],["2004-11-01",13.9385,14.0085,13.7249,13.7987,1036600.0],["2004-11-02",13.8259,14.0823,13.8259,13.9424,618200.0],["2004-11-03",14.09,14.3736,14.059,14.3736,1558400.0],["2004-11-04",14.3736,14.8398,14.2687,14.8009,1335800.0],["2004-11-05",14.8981,15.135,14.7854,15.1195,1450400.0],["2004-11-08",15.1195,15.2788,15.0185,15.2671,1094600.0],["2004-11-09",14.9797,15.0807,14.7505,14.9486,2681200.0],["2004-11-10",14.9291,15.0185,14.8009,14.8165,1391200.0],["2004-11-11",14.6961,14.8204,14.4202,14.8204,1010400.0],["2004-11-12",14.8126,15.1778,14.7077,15.1661,1413600.0],["2004-11-15",15.2632,15.3254,14.968,15.0302,1617000.0],["2004-11-16",14.9602,15.0612,14.8165,14.9991,929200.0],["2004-11-17",14.9563,15.4381,14.9563,15.1894,806600.0],["2004-11-18",15.1273,15.2244,15.0146,15.1817,697600.0],["2004-11-19",15.1156,15.236,14.8981,15.0146,662600.0],["2004-11-22",14.9563,14.9602,14.7349,14.8437,993600.0],["2004-11-23",14.8786,15.1506,14.5523,15.0962,719400.0],["2004-11-24",15.1972,15.2205,15.0068,15.1506,397800.0],["2004-11-26",15.2127,15.2982,15.0845,15.1545,150600.0],["2004-11-29",15.0923,15.3409,15.0612,15.205,739000.0],["2004-11-30",15.1583,15.337,15.0612,15.1933,998400.0],["2004-12-01",15.3215,15.675,15.2011,15.6129,766000.0],["2004-12-02",15.6362,15.8032,15.3837,15.4575,788000.0],["2004-12-03",15.4963,15.6284,15.3215,15.4303,608000.0],["2004-12-06",15.4031,15.8226,15.3681,15.8032,699000.0],["2004-12-07",15.776,15.9431,15.7372,15.7372,834000.0],["2004-12-08",15.8615,16.0946,15.7333,15.9431,896200.0],["2004-12-09",16.0052,16.1567,15.7838,16.0868,538000.0],["2004-12-10",16.1295,16.3393,15.912,16.2305,634800.0],["2004-12-13",16.316,16.5141,16.1684,16.4442,801600.0],["2004-12-14",16.3898,16.8715,16.2733,16.7395,1021200.0],["2004-12-15",16.7394,16.755,16.3199,16.5336,990600.0],["2004-12-16",16.5879,16.5879,15.9198,16.1528,1123400.0],["2004-12-17",16.1062,16.4831,15.9703,16.4287,1052200.0],["2004-12-20",16.4908,16.5724,16.2072,16.2694,628800.0],["2004-12-21",16.2228,16.5297,16.18,16.4442,763400.0],["2004-12-22",16.5025,16.5025,16.2539,16.2616,670200.0],["2004-12-23",16.149,16.6695,16.1257,16.5646,628600.0],["2004-12-27",16.5685,16.6618,16.18,16.3121,400400.0],["2004-12-28",16.4364,16.553,16.2772,16.553,580800.0],["2004-12-29",16.452,16.5996,16.417,16.5064,579800.0],["2004-12-30",16.4559,16.4947,16.1995,16.351,556600.0],["2004-12-31",16.0628,16.4989,16.0628,16.3276,522600.0],["2005-01-03",16.2536,16.3549,15.8058,15.9071,1118000.0],["2005-01-04",15.9343,16.0395,15.6539,15.7046,876200.0],["2005-01-05",15.5838,15.7474,15.4398,15.5488,761400.0],["2005-01-06",15.5371,15.6267,15.0698,15.0971,1669000.0],["2005-01-07",15.0932,15.2645,14.9219,15.1828,805000.0],["2005-01-10",15.0309,15.1867,14.9608,15.0659,667000.0],["2005-01-11",14.9997,15.0465,14.6999,14.7505,987200.0],["2005-01-12",14.7583,14.9842,14.7155,14.9219,1768200.0],["2005-01-13",14.9842,15.0309,14.6259,14.6454,846000.0],["2005-01-14",14.7934,15.0659,14.6688,15.0231,1215400.0],["2005-01-18",15.1867,15.3385,14.9258,15.2879,1094400.0],["2005-01-19",15.2645,15.3385,14.9219,14.9452,767800.0],["2005-01-20",14.9725,14.9725,14.7388,14.8518,530800.0],["2005-01-21",14.9764,15.0621,14.7856,14.8089,701000.0],["2005-01-24",14.9608,15.0153,14.3806,14.404,1144600.0],["2005-01-25",14.3923,14.6765,14.3689,14.4273,658600.0],["2005-01-26",14.3611,14.5286,14.3144,14.4079,811000.0],["2005-01-27",14.3494,14.439,14.2404,14.3027,950800.0],["2005-01-28",14.3144,14.3494,14.0691,14.1703,974200.0],["2005-01-31",14.1547,14.5714,14.1547,14.548,1443000.0],["2005-02-01",14.5987,14.6142,14.4234,14.6142,754600.0],["2005-02-02",14.661,14.6999,14.4507,14.6688,756400.0],["2005-02-03",14.696,14.7973,13.8627,14.1158,1009200.0],["2005-02-04",14.1742,14.6259,14.1197,14.5091,1261400.0],["2005-02-07",14.6103,14.6571,14.3222,14.4663,1478200.0],["2005-02-08",14.5208,14.5909,14.3261,14.404,1234600.0],["2005-02-09",14.3066,14.3611,13.9912,14.0847,968800.0],["2005-02-10",14.0185,14.2132,14.0107,14.034,1245000.0],["2005-02-11",14.0301,14.2171,13.8549,14.1859,1798200.0],["2005-02-14",14.1353,14.4507,14.1275,14.291,979400.0],["2005-02-15",14.2365,14.6259,14.1431,14.5364,1055400.0],["2005-02-16",14.4663,14.5558,14.3728,14.4818,590600.0],["2005-02-17",14.4079,14.4896,14.256,14.2832,491400.0],["2005-02-18",14.33,14.365,14.2171,14.2482,501600.0],["2005-02-22",14.1742,14.3339,13.9289,13.9639,565400.0],["2005-02-23",13.9562,14.034,13.816,13.9484,747000.0],["2005-02-24",13.8471,14.217,13.8471,14.2093,663800.0],["2005-02-25",14.1586,14.3962,14.0068,14.3767,633800.0],["2005-02-28",14.3066,14.4507,14.2404,14.3923,618000.0],["2005-03-01",14.4273,14.7466,14.3611,14.7155,885200.0],["2005-03-02",14.6142,14.7973,14.5013,14.6688,619000.0],["2005-03-03",14.7233,14.735,14.2988,14.4234,512400.0],["2005-03-04",14.4234,14.6921,14.4234,14.5948,348800.0],["2005-03-07",14.5286,14.7661,14.4896,14.5987,707000.0],["2005-03-08",14.6142,14.6259,14.3066,14.439,737800.0],["2005-03-09",14.3611,14.4507,14.2365,14.3066,435800.0],["2005-03-10",14.2833,14.3689,14.0574,14.2716,447800.0],["2005-03-11",14.2093,14.4468,14.1041,14.2093,525200.0],["2005-03-14",14.0963,14.5558,14.0963,14.5442,887400.0],["2005-03-15",14.6026,14.735,14.4351,14.4351,1082000.0],["2005-03-16",14.33,14.4896,14.2365,14.404,747000.0],["2005-03-17",14.3456,14.4818,14.2171,14.4001,530200.0],["2005-03-18",14.3533,14.5831,14.3105,14.4546,2210000.0],["2005-03-21",14.587,14.7661,14.3572,14.5286,787200.0],["2005-03-22",14.4663,14.5909,14.291,14.3222,624000.0],["2005-03-23",14.291,14.3689,14.0613,14.0769,635600.0],["2005-03-24",14.0613,14.2638,14.0107,14.0107,479800.0],["2005-03-28",14.0068,14.1275,13.9016,13.9678,588600.0],["2005-03-29",13.9094,14.2015,13.8938,13.9562,867800.0],["2005-03-30",14.0496,14.2093,13.9328,14.0613,806600.0],["2005-03-31",13.9912,14.1314,13.8861,14.0808,803400.0],["2005-04-01",14.0885,14.2755,13.816,13.89,751600.0],["2005-04-04",13.8238,14.0301,13.777,14.0301,649200.0],["2005-04-05",13.9912,14.0301,13.8276,13.9484,445200.0],["2005-04-06",14.0068,14.1275,13.9367,13.96,321200.0],["2005-04-07",13.999,14.1976,13.8977,14.0107,515200.0],["2005-04-08",13.9795,14.1041,13.8432,13.9562,590800.0],["2005-04-11",13.9328,13.9873,13.6291,13.6953,768800.0],["2005-04-12",13.6291,13.6953,13.3253,13.594,896600.0],["2005-04-13",13.5122,13.6758,13.2942,13.3837,429200.0],["2005-04-14",13.4499,13.4928,13.1423,13.1423,566400.0],["2005-04-15",13.0878,13.2669,12.8191,12.897,584000.0],["2005-04-18",12.823,13.1462,12.7412,12.9904,472200.0],["2005-04-19",12.9826,13.1501,12.9593,13.1267,453600.0],["2005-04-20",13.1657,13.1696,12.8269,12.8308,838400.0],["2005-04-21",13.0177,13.2085,12.8503,13.2046,659200.0],["2005-04-22",13.2319,13.2825,12.6555,12.7568,563000.0],["2005-04-25",12.7529,13.1462,12.6556,13.0527,366600.0],["2005-04-26",13.189,13.1968,12.7256,12.7295,625200.0],["2005-04-27",12.4725,12.9126,12.3362,12.7529,729600.0],["2005-04-28",12.5621,12.7841,12.4219,12.5193,643600.0],["2005-04-29",12.6555,12.8113,12.4881,12.7763,746000.0],["2005-05-02",12.8502,12.9788,12.675,12.7763,654200.0],["2005-05-03",12.7918,12.8892,12.6711,12.7646,799600.0],["2005-05-04",12.7256,12.9904,12.7256,12.9515,1015800.0],["2005-05-05",12.9281,12.9865,12.7334,12.8658,853800.0],["2005-05-06",12.897,12.9671,12.714,12.8269,840200.0],["2005-05-09",12.9087,12.9126,12.7646,12.8191,1031000.0],["2005-05-10",12.7334,12.8503,12.6984,12.7529,721200.0],["2005-05-11",12.9203,12.9203,12.6322,12.7841,807400.0],["2005-05-12",12.7179,12.9048,12.6633,12.7101,730600.0],["2005-05-13",12.6478,12.7529,12.4998,12.5971,925400.0],["2005-05-16",12.418,12.8074,12.4102,12.7412,838200.0],["2005-05-17",12.7646,12.858,12.6166,12.8035,815000.0],["2005-05-18",12.8035,12.9788,12.7529,12.932,800600.0],["2005-05-19",12.8736,12.9904,12.7879,12.9515,808800.0],["2005-05-20",12.8619,13.08,12.823,13.0605,541200.0],["2005-05-23",13.0255,13.3409,13.0138,13.2358,579200.0],["2005-05-24",13.1618,13.263,12.8931,13.2163,697000.0],["2005-05-25",13.1929,13.2397,13.0411,13.1696,599400.0],["2005-05-26",13.045,13.337,13.0333,13.3136,581400.0],["2005-05-27",13.2358,13.4811,13.2241,13.4227,425200.0],["2005-05-31",13.3798,13.6252,13.3798,13.5356,1498000.0],["2005-06-01",13.6252,13.9016,13.5161,13.8939,1094600.0],["2005-06-02",13.9055,13.96,13.7887,13.9016,876800.0],["2005-06-03",13.8822,13.9562,13.7653,13.8822,732400.0],["2005-06-06",14.0579,14.2142,13.7494,14.2142,977800.0],["2005-06-07",14.179,14.3978,14.14,14.2259,583200.0],["2005-06-08",14.2025,14.3782,14.1009,14.1439,389400.0],["2005-06-09",14.0931,14.5228,14.0736,14.5071,711400.0],["2005-06-10",14.4485,14.5735,14.3196,14.4954,860400.0],["2005-06-13",14.4603,14.5814,14.39,14.4407,590200.0],["2005-06-14",14.4056,14.7063,14.4017,14.6868,563200.0],["2005-06-15",14.7063,14.8313,14.6243,14.6282,574600.0],["2005-06-16",14.6204,14.9876,14.5774,14.972,622000.0],["2005-06-17",15.0032,15.136,14.9016,14.9915,1424000.0],["2005-06-20",14.9173,14.9915,14.8431,14.8665,474800.0],["2005-06-21",14.8196,15.0384,14.7806,14.9407,615000.0],["2005-06-22",14.9407,15.054,14.8079,14.9602,639200.0],["2005-06-23",14.9602,14.9993,14.7259,14.7493,607800.0],["2005-06-24",14.7142,14.972,14.5306,14.6009,850000.0],["2005-06-27",14.7024,14.7337,14.4446,14.5618,786200.0],["2005-06-28",14.5618,14.7845,14.5618,14.7571,570600.0],["2005-06-29",14.7259,14.7806,14.5931,14.7063,509600.0],["2005-06-30",14.7142,14.7727,14.5892,14.5892,504400.0],["2005-07-01",14.6829,14.9212,14.6243,14.8743,600800.0],["2005-07-05",14.8431,14.9407,14.6634,14.9251,375400.0],["2005-07-06",14.8743,14.9524,14.7767,14.7845,357000.0],["2005-07-07",14.6907,14.761,14.4525,14.6751,536600.0],["2005-07-08",14.6907,14.9837,14.6321,14.886,323000.0],["2005-07-11",14.8626,15.2493,14.8626,15.2493,462800.0],["2005-07-12",15.2102,15.304,15.0462,15.304,362800.0],["2005-07-13",15.2376,15.3274,14.929,14.9602,403600.0],["2005-07-14",15.054,15.2259,14.9485,15.1087,486200.0],["2005-07-15",15.054,15.3001,15.0266,15.2727,594600.0],["2005-07-18",15.2415,15.3469,15.136,15.2727,470000.0],["2005-07-19",15.2415,15.4954,15.1048,15.2532,419600.0],["2005-07-20",15.179,15.8977,15.1516,15.8313,736600.0],["2005-07-21",15.8821,15.8821,15.1907,15.2376,890000.0],["2005-07-22",15.2923,15.511,15.0696,15.2337,833000.0],["2005-07-25",15.2337,15.2337,14.7532,14.8431,774800.0],["2005-07-26",14.8313,15.0579,14.7649,14.9563,616600.0],["2005-07-27",14.972,15.1555,14.8313,15.1516,440800.0],["2005-07-28",15.093,15.3352,15.093,15.1673,536600.0],["2005-07-29",15.1282,15.1946,14.9329,15.1009,494000.0],["2005-08-01",15.1126,15.2337,15.0579,15.1438,515800.0],["2005-08-02",15.1595,15.2571,15.1087,15.1946,572000.0],["2005-08-03",15.0852,15.2727,15.0696,15.2298,378800.0],["2005-08-04",15.1165,15.2102,14.9329,14.9329,430400.0],["2005-08-05",14.9095,14.9759,14.6556,14.7767,560600.0],["2005-08-08",14.6946,15.011,14.6946,14.7727,432600.0],["2005-08-09",14.7532,14.8821,14.7142,14.7884,454800.0],["2005-08-10",14.804,14.9759,14.7884,14.8587,532400.0],["2005-08-11",14.8274,15.1634,14.8274,15.0501,477800.0],["2005-08-12",14.9837,14.9837,14.7102,14.761,673800.0],["2005-08-15",14.761,14.8157,14.6204,14.7454,836400.0],["2005-08-16",14.6399,14.6673,14.4173,14.4368,537800.0],["2005-08-17",14.3821,14.4876,14.3665,14.4134,403000.0],["2005-08-18",14.3939,14.4017,14.1204,14.2454,540000.0],["2005-08-19",14.2298,14.2571,14.1243,14.2181,213000.0],["2005-08-22",14.1907,14.347,14.1478,14.347,456200.0],["2005-08-23",14.2415,14.4837,14.2415,14.2728,602600.0],["2005-08-24",14.2571,14.3587,14.0853,14.0931,568800.0],["2005-08-25",14.0618,14.4446,14.0618,14.3939,608400.0],["2005-08-26",14.3353,14.3978,13.9369,14.179,609400.0],["2005-08-29",14.1829,14.2532,14.0853,14.2493,508000.0],["2005-08-30",14.1478,14.2142,13.9095,13.9993,569000.0],["2005-08-31",13.9993,14.1243,13.8392,14.1243,492600.0],["2005-09-01",14.097,14.4446,14.0658,14.2454,463800.0],["2005-09-02",14.2142,14.3978,14.1009,14.265,396600.0],["2005-09-06",14.2142,14.6243,14.2142,14.597,601800.0],["2005-09-07",14.597,14.6321,14.2806,14.4407,575200.0],["2005-09-08",14.39,14.4564,14.2103,14.3314,891600.0],["2005-09-09",14.3509,14.4915,14.2767,14.3978,901000.0],["2005-09-12",14.3626,14.6517,14.3587,14.6165,724000.0],["2005-09-13",14.5423,14.6087,14.4564,14.5306,481600.0],["2005-09-14",14.472,14.722,14.4564,14.4759,559400.0],["2005-09-15",14.5306,14.5853,14.3743,14.4564,481400.0],["2005-09-16",14.4251,15.2415,14.3353,14.5423,3836600.0],["2005-09-19",14.5071,14.6907,14.3978,14.5696,645000.0],["2005-09-20",14.6009,14.8509,14.3157,14.4056,817600.0],["2005-09-21",14.3314,14.39,14.0618,14.14,510800.0],["2005-09-22",14.1009,14.3118,13.9017,14.2962,576800.0],["2005-09-23",14.2845,14.3626,14.1126,14.2103,522600.0],["2005-09-26",14.2806,14.4798,14.1673,14.3743,400800.0],["2005-09-27",14.4329,14.4329,14.0423,14.1907,610200.0],["2005-09-28",14.1439,14.3314,14.0853,14.2103,523200.0],["2005-09-29",14.1439,14.7024,14.14,14.6009,769200.0],["2005-09-30",14.5892,14.7884,14.4915,14.679,458600.0],["2005-10-03",14.679,14.7688,14.5696,14.7142,506400.0],["2005-10-04",14.7259,14.8431,14.5462,14.5618,443800.0],["2005-10-05",14.5267,14.6087,14.2181,14.2181,678000.0],["2005-10-06",14.2298,14.5423,14.179,14.2454,1010600.0],["2005-10-07",14.2806,14.3939,14.1673,14.2376,521800.0],["2005-10-10",14.2962,14.3899,14.1986,14.2298,341200.0],["2005-10-11",14.2611,14.4368,13.9603,13.9681,584400.0],["2005-10-12",13.9681,14.179,13.7884,13.9408,804600.0],["2005-10-13",13.9056,14.0345,13.6595,13.9876,611000.0],["2005-10-14",14.0345,14.0736,13.8744,13.9486,395400.0],["2005-10-17",13.9212,14.0306,13.7611,13.8978,419000.0],["2005-10-18",13.8822,14.097,13.7064,13.7181,681600.0],["2005-10-19",14.636,15.4055,13.9681,15.2923,2462000.0],["2005-10-20",15.2688,15.5305,15.1946,15.4172,1202000.0],["2005-10-21",15.1009,15.1868,14.5814,14.7493,2068000.0],["2005-10-24",14.7298,14.886,14.5657,14.8196,1734200.0],["2005-10-25",14.7923,14.9641,14.7571,14.9368,895200.0],["2005-10-26",14.8626,15.1126,14.8313,14.9251,719200.0],["2005-10-27",14.8938,14.8938,14.6087,14.7454,1031000.0],["2005-10-28",14.804,14.9876,14.761,14.8821,579400.0],["2005-10-31",14.9134,15.304,14.8118,15.1555,635600.0],["2005-11-01",15.0891,15.3079,14.9407,15.1751,592000.0],["2005-11-02",15.136,15.5071,15.136,15.4719,426800.0],["2005-11-03",15.5188,15.6086,15.3469,15.4172,606800.0],["2005-11-04",15.4212,15.4993,15.1946,15.3938,539400.0],["2005-11-07",15.3626,15.5657,15.218,15.4368,487400.0],["2005-11-08",15.3508,15.4524,15.2258,15.2727,686400.0],["2005-11-09",15.261,15.4016,14.9759,15.3938,700600.0],["2005-11-10",15.3899,15.7454,15.3899,15.7415,642000.0],["2005-11-11",15.7375,15.804,15.511,15.7532,552200.0],["2005-11-14",15.7688,15.7805,15.5344,15.7805,535000.0],["2005-11-15",15.7805,15.8977,15.7102,15.7102,884200.0],["2005-11-16",15.7219,15.7258,15.5032,15.6868,541400.0],["2005-11-17",15.6946,15.8196,15.5618,15.7922,989200.0],["2005-11-18",15.8196,15.8625,15.675,15.8,466000.0],["2005-11-21",15.8079,16.093,15.761,16.0735,636200.0],["2005-11-22",16.05,16.1711,15.886,16.1438,393200.0],["2005-11-23",16.1633,16.5539,16.0188,16.4445,833800.0],["2005-11-25",16.4172,16.4719,16.3391,16.4055,193600.0],["2005-11-28",16.4367,16.4602,16.2024,16.3078,702600.0],["2005-11-29",16.4055,16.4485,16.1985,16.3508,507000.0],["2005-11-30",16.3586,16.4016,15.9172,15.9563,1182600.0],["2005-12-01",16.0266,16.3899,15.9954,16.3313,516800.0],["2005-12-02",16.3039,16.3391,16.0149,16.1555,515400.0],["2005-12-05",16.1399,16.1399,15.7727,15.8547,702800.0],["2005-12-06",15.8938,16.1243,15.8118,15.8938,517800.0],["2005-12-07",15.8821,15.9289,15.6829,15.8157,746200.0],["2005-12-08",15.9016,15.9016,15.4837,15.5579,592000.0],["2005-12-09",15.511,15.6243,15.3157,15.3977,1098400.0],["2005-12-12",15.429,15.429,15.1555,15.2141,1350200.0],["2005-12-13",15.1595,15.2259,14.9329,14.9876,1761800.0],["2005-12-14",15.0071,15.136,14.8899,15.0579,986000.0],["2005-12-15",15.0305,15.218,14.9485,15.136,848600.0],["2005-12-16",15.1399,15.2219,14.9485,14.9954,714600.0],["2005-12-19",14.9563,15.0852,14.8626,15.0462,923000.0],["2005-12-20",15.0813,15.1555,15.0032,15.011,706000.0],["2005-12-21",15.0501,15.1946,14.9056,14.9837,1040400.0],["2005-12-22",14.929,15.0462,14.8509,14.9485,936600.0],["2005-12-23",14.9876,15.0032,14.7806,14.8665,702600.0],["2005-12-27",14.8431,15.0032,14.7298,14.8001,1054800.0],["2005-12-28",14.8431,14.9212,14.7767,14.8235,1101800.0],["2005-12-29",14.7687,14.8431,14.6277,14.7373,756800.0],["2005-12-30",14.6668,14.6903,14.4514,14.4945,671400.0],["2006-01-03",14.5258,14.659,14.1066,14.6316,1162400.0],["2006-01-04",14.6747,15.0821,14.42,15.0547,1272800.0],["2006-01-05",14.9058,15.0233,14.9058,14.9959,772000.0],["2006-01-06",15.0742,15.3602,14.8862,15.3015,603400.0],["2006-01-09",15.0311,15.4934,15.0311,15.419,673000.0],["2006-01-10",15.1957,15.6658,15.1878,15.6148,822800.0],["2006-01-11",15.6305,15.6697,15.5796,15.6266,784800.0],["2006-01-12",15.5483,15.6305,15.4621,15.5012,499000.0],["2006-01-13",15.4503,15.5287,15.3171,15.3289,438400.0],["2006-01-17",15.2779,15.3093,15.0586,15.1683,688800.0],["2006-01-18",14.9998,15.2388,14.9881,15.1291,478800.0],["2006-01-19",15.1213,15.372,15.0468,15.3563,446600.0],["2006-01-20",15.2505,15.3485,15.0272,15.0547,654600.0],["2006-01-23",15.0233,15.321,15.0233,15.1643,536600.0],["2006-01-24",15.2623,15.6971,15.1565,15.6736,1141800.0],["2006-01-25",15.7089,16.1359,15.5992,15.6697,1672600.0],["2006-01-26",15.7441,16.0614,15.7167,15.8734,1227400.0],["2006-01-27",15.8264,15.9047,15.7363,15.8499,773800.0],["2006-01-30",15.795,16.0105,15.7833,15.8656,1121400.0],["2006-01-31",15.8068,16.2573,15.8068,16.1594,1164000.0],["2006-02-01",16.2573,16.6451,16.2573,16.5589,1402800.0],["2006-02-02",16.4179,16.5472,16.0614,16.2769,1078200.0],["2006-02-03",16.1594,16.3082,16.0536,16.2025,862400.0],["2006-02-06",16.2416,16.3043,16.0262,16.2495,549400.0],["2006-02-07",16.1711,16.3866,16.0614,16.32,842000.0],["2006-02-08",16.2926,16.5942,16.2299,16.5589,755200.0],["2006-02-09",16.5824,16.649,16.4767,16.4923,429200.0],["2006-02-10",16.5354,16.5981,16.2573,16.5119,482200.0],["2006-02-13",16.3748,16.5433,16.3748,16.508,448200.0],["2006-02-14",16.4336,16.5276,16.3004,16.508,663400.0],["2006-02-15",16.4649,16.6451,16.4218,16.6255,580600.0],["2006-02-16",16.649,16.649,16.414,16.5159,630400.0],["2006-02-17",16.5315,16.649,16.4688,16.5903,457400.0],["2006-02-21",16.4767,16.5472,16.1555,16.1829,565400.0],["2006-02-22",16.1359,16.3944,16.1163,16.3631,658000.0],["2006-02-23",16.3043,16.4258,16.1398,16.3356,462000.0],["2006-02-24",16.3004,16.5511,16.2847,16.5472,563400.0],["2006-02-27",16.6216,16.6726,16.4884,16.5629,692600.0],["2006-02-28",16.5511,16.555,16.2808,16.3709,464800.0],["2006-03-01",16.3631,16.5707,16.2573,16.5707,603600.0],["2006-03-02",16.4845,16.5668,16.3396,16.3905,517800.0],["2006-03-03",16.2769,16.414,16.0928,16.1084,686600.0],["2006-03-06",16.0928,16.1124,15.9517,15.987,361200.0],["2006-03-07",15.893,16.0223,15.7794,15.9752,468400.0],["2006-03-08",15.8734,16.0732,15.7951,16.0223,610600.0],["2006-03-09",16.0614,16.0928,15.7363,15.7441,444800.0],["2006-03-10",15.7676,15.9322,15.6854,15.8499,432600.0],["2006-03-13",15.8421,15.9635,15.7794,15.8303,642200.0],["2006-03-14",15.7833,15.8891,15.7402,15.8656,577800.0],["2006-03-15",15.8891,15.9361,15.7755,15.8538,520800.0],["2006-03-16",15.7872,15.9909,15.7872,15.9243,836600.0],["2006-03-17",15.893,16.0105,15.8342,15.9126,745400.0],["2006-03-20",15.893,16.0418,15.8851,15.9087,718600.0],["2006-03-21",15.8185,15.9047,15.7519,15.8185,560200.0],["2006-03-22",15.7559,15.8656,15.7167,15.7833,732200.0],["2006-03-23",15.8538,15.8538,15.6658,15.752,499400.0],["2006-03-24",15.7755,15.846,15.7128,15.7872,666400.0],["2006-03-27",15.7167,15.8225,15.7167,15.7559,646200.0],["2006-03-28",15.8146,15.8146,15.7167,15.7637,538600.0],["2006-03-29",15.8068,15.846,15.7285,15.795,696800.0],["2006-03-30",15.846,15.846,15.701,15.752,509400.0],["2006-03-31",15.7911,15.8773,15.7128,15.8773,607400.0],["2006-04-03",15.9165,15.9635,15.8029,15.8342,970400.0],["2006-04-04",15.8264,15.9204,15.654,15.8068,673000.0],["2006-04-05",15.8146,16.1398,15.8146,16.0693,836200.0],["2006-04-06",16.1359,16.1398,15.8577,16.0497,422400.0],["2006-04-07",16.0575,16.1124,15.7755,15.8068,378000.0],["2006-04-10",15.8891,15.9282,15.7363,15.7872,531600.0],["2006-04-11",15.799,15.9087,15.4738,15.56,1704000.0],["2006-04-12",15.4817,15.6893,15.4503,15.6775,855200.0],["2006-04-13",15.701,15.7755,15.5953,15.7598,527000.0],["2006-04-17",15.7206,15.9047,15.7206,15.8773,555800.0],["2006-04-18",15.893,16.4022,15.8381,16.3748,900800.0],["2006-04-19",16.1633,16.6647,16.1633,16.6216,1176800.0],["2006-04-20",16.6686,16.7391,16.4532,16.5433,732000.0],["2006-04-21",16.606,16.6686,16.4297,16.4845,1390000.0],["2006-04-24",16.4493,16.602,16.2456,16.4845,647400.0],["2006-04-25",16.4688,16.5511,16.2573,16.5315,946000.0],["2006-04-26",16.5119,16.7705,16.4884,16.7548,845000.0],["2006-04-27",16.6882,16.9272,16.5119,16.8449,655400.0],["2006-04-28",16.7235,16.9389,16.6099,16.8214,640400.0],["2006-05-01",16.7274,16.8763,16.4258,16.4414,816000.0],["2006-05-02",16.9233,17.8321,16.8606,17.2327,2142000.0],["2006-05-03",17.2837,17.3659,17.0721,17.2406,918200.0],["2006-05-04",17.2406,17.4795,17.1348,17.4129,1683400.0],["2006-05-05",17.4717,17.8634,17.3659,17.7185,1000800.0],["2006-05-08",17.601,17.789,17.5814,17.6793,1065000.0],["2006-05-09",17.6989,17.981,17.6676,17.8791,981000.0],["2006-05-10",17.8634,18.0123,17.8008,17.8909,1019000.0],["2006-05-11",17.9379,18.0201,17.5971,17.601,944200.0],["2006-05-12",17.6284,18.0201,17.5971,17.8047,1001200.0],["2006-05-15",17.6911,17.7812,17.5109,17.5657,1005400.0],["2006-05-16",17.6284,17.7303,17.4051,17.4247,936400.0],["2006-05-17",17.4012,17.5657,17.1936,17.2014,798800.0],["2006-05-18",17.3463,17.5853,17.2758,17.3855,921400.0],["2006-05-19",17.5187,17.5775,17.2367,17.4874,645200.0],["2006-05-22",17.3659,17.3934,16.9507,17.1348,805800.0],["2006-05-23",17.2719,17.6284,17.1426,17.1975,841400.0],["2006-05-24",17.1779,17.3738,16.8449,17.1583,1206600.0],["2006-05-25",17.2719,17.4639,16.9781,17.4639,587200.0],["2006-05-26",17.5187,17.7185,17.3973,17.7107,854400.0],["2006-05-30",17.7107,17.7146,17.4678,17.4717,730000.0],["2006-05-31",17.5853,17.8204,17.4756,17.7812,793000.0],["2006-06-01",17.8047,18.1533,17.6637,18.1337,1152600.0],["2006-06-02",18.1808,18.3884,17.8321,18.1416,808000.0],["2006-06-05",18.0358,18.2082,17.4521,17.5501,1022000.0],["2006-06-06",17.6993,17.7543,17.4636,17.5972,1326800.0],["2006-06-07",17.6482,18.0175,17.5226,17.8289,1139800.0],["2006-06-08",17.8093,17.9271,17.3851,17.7857,972600.0],["2006-06-09",17.9153,18.2885,17.7779,17.935,887800.0],["2006-06-12",17.9703,17.9703,17.3065,17.3301,1152800.0],["2006-06-13",17.2987,17.5854,17.0159,17.0866,1524200.0],["2006-06-14",17.0434,17.2123,16.8862,17.1062,784800.0],["2006-06-15",17.3615,18.0568,17.334,17.9389,1433000.0],["2006-06-16",17.9586,18.0136,17.8564,17.8643,833600.0],["2006-06-19",17.8329,18.0057,17.6679,17.7072,913000.0],["2006-06-20",17.3654,17.6875,17.1651,17.3419,1688800.0],["2006-06-21",17.3772,17.5383,17.283,17.444,1759800.0],["2006-06-22",17.3537,17.5854,17.2397,17.2555,903800.0],["2006-06-23",17.2987,17.5972,17.1573,17.5461,1041400.0],["2006-06-26",17.6365,17.8211,17.6011,17.715,843200.0],["2006-06-27",17.7622,17.8289,17.5618,17.6168,795400.0],["2006-06-28",17.7032,17.8996,17.5186,17.7975,1065800.0],["2006-06-29",17.9546,18.5595,17.8407,18.5595,1302400.0],["2006-06-30",18.6342,19.3766,18.5988,19.1998,2335800.0],["2006-07-03",19.0505,19.2823,18.9838,19.2705,524600.0],["2006-07-05",19.2469,19.2469,18.807,18.9013,1239000.0],["2006-07-06",18.8973,19.2744,18.8581,19.2312,1156800.0],["2006-07-07",19.1959,19.4983,19.1723,19.2862,1929200.0],["2006-07-10",19.4237,19.6201,19.133,19.1762,1526400.0],["2006-07-11",19.137,19.1527,18.6931,18.9563,1159000.0],["2006-07-12",18.9602,19.1644,18.646,18.7284,1332600.0],["2006-07-13",18.5203,18.532,17.8054,17.8761,2336400.0],["2006-07-14",17.9311,17.9978,17.6404,17.8329,1740200.0],["2006-07-17",17.6993,17.99,17.6129,17.8211,1069200.0],["2006-07-18",17.8014,17.9978,17.6718,17.9782,1414400.0],["2006-07-19",17.9193,18.6342,17.8918,18.4967,1721000.0],["2006-07-20",18.7559,18.8188,18.2924,18.371,1737600.0],["2006-07-21",18.371,18.3749,18.0214,18.0293,1902600.0],["2006-07-24",18.0136,18.3435,17.9664,18.3199,1200600.0],["2006-07-25",18.2885,18.4849,18.0685,18.4064,1337400.0],["2006-07-26",18.426,18.5674,18.2257,18.5399,1148400.0],["2006-07-27",18.5753,19.6397,18.5085,18.642,1449000.0],["2006-07-28",18.6852,19.1409,18.6106,19.1055,524400.0],["2006-07-31",19.1998,19.3451,19.0113,19.1919,917800.0],["2006-08-01",19.243,19.2469,18.807,18.9484,1211200.0],["2006-08-02",18.972,19.1684,18.8856,19.133,755600.0],["2006-08-03",19.0741,19.4433,18.9759,19.3491,902400.0],["2006-08-04",19.3923,19.7183,19.349,19.5808,1793000.0],["2006-08-07",19.5219,19.6319,19.3844,19.4276,783600.0],["2006-08-08",19.3648,19.5887,19.2469,19.2901,611000.0],["2006-08-09",19.4433,19.5533,19.2351,19.2351,663800.0],["2006-08-10",19.2037,19.463,19.0427,19.3451,725600.0],["2006-08-11",19.3883,19.3883,19.0977,19.1959,647000.0],["2006-08-14",19.2626,19.6161,19.2351,19.4865,769200.0],["2006-08-15",19.7968,20.115,19.6829,20.0836,1692800.0],["2006-08-16",20.1346,20.4528,19.9932,20.39,2356600.0],["2006-08-17",20.4371,20.661,20.3585,20.6178,924200.0],["2006-08-18",20.5628,20.6885,20.276,20.5824,1025800.0],["2006-08-21",20.4292,20.6139,20.2957,20.3742,1061600.0],["2006-08-22",20.3467,20.4096,19.9775,20.1661,1358800.0],["2006-08-23",20.2407,20.3978,19.9893,20.1111,355800.0],["2006-08-24",20.2093,20.28,19.5572,19.8479,743800.0],["2006-08-25",19.8479,19.899,19.6908,19.8086,796400.0],["2006-08-28",19.8165,20.1111,19.8165,20.0286,599600.0],["2006-08-29",20.0325,20.0993,19.8165,19.9775,821800.0],["2006-08-30",20.0325,20.1111,19.895,20.0207,884200.0],["2006-08-31",20.0168,20.1464,19.8636,20.0482,640200.0],["2006-09-01",20.0443,20.386,19.9893,20.2918,708000.0],["2006-09-05",20.2407,20.4096,20.0482,20.3978,630800.0],["2006-09-06",20.2839,20.5942,20.2289,20.445,1647600.0],["2006-09-07",20.4057,20.4489,20.2132,20.335,1032400.0],["2006-09-08",20.0679,20.4685,20.0129,20.4332,1387600.0],["2006-09-11",20.3467,20.6413,20.2878,20.6335,1226800.0],["2006-09-12",20.5628,21.1323,20.5628,21.097,1352000.0],["2006-09-13",21.1834,21.6037,21.097,21.423,1863000.0],["2006-09-14",21.3012,21.4073,21.1795,21.3209,1354800.0],["2006-09-15",21.4269,21.4623,21.1795,21.2345,1778000.0],["2006-09-18",21.0145,21.2934,20.8377,21.0891,1052600.0],["2006-09-19",21.152,21.3719,20.9084,21.0773,1102600.0],["2006-09-20",21.203,21.5841,21.0734,21.478,938200.0],["2006-09-21",21.5566,21.5841,21.1088,21.1559,899200.0],["2006-09-22",21.042,21.2502,21.042,21.1716,570200.0],["2006-09-25",21.258,21.4427,21.1363,21.3091,1058600.0],["2006-09-26",21.2816,21.7804,21.097,21.7687,1246400.0],["2006-09-27",21.7726,22.3696,21.7412,22.1732,1453600.0],["2006-09-28",22.2754,22.2872,21.7569,22.134,1399000.0],["2006-09-29",22.0436,22.2989,21.8983,22.0711,884600.0],["2006-10-02",22.1025,22.1693,21.7687,22.0711,1258000.0],["2006-10-03",22.0947,22.2479,21.7844,22.1732,1066600.0],["2006-10-04",22.1025,22.7781,22.0633,22.7781,1542200.0],["2006-10-05",22.7742,22.9274,22.5857,22.8842,1519200.0],["2006-10-06",22.9196,22.9196,22.3029,22.3461,1573400.0],["2006-10-09",22.3461,22.786,21.9494,22.7585,1196600.0],["2006-10-10",22.7585,23.2495,22.7035,23.1356,1805600.0],["2006-10-11",22.9863,23.8387,22.9785,23.5598,2305800.0],["2006-10-12",23.7758,23.7758,23.4341,23.7719,1586200.0],["2006-10-13",23.6776,23.7051,23.2927,23.4577,1798200.0],["2006-10-16",23.3595,23.7405,23.2927,23.4695,1213600.0],["2006-10-17",23.2377,23.2888,22.841,23.0845,1963800.0],["2006-10-18",23.0845,23.438,22.7231,22.8606,1940800.0],["2006-10-19",22.7428,22.786,22.3775,22.5503,1275800.0],["2006-10-20",22.621,22.6839,22.46,22.5071,772000.0],["2006-10-23",22.4718,22.8017,22.4718,22.7899,1257800.0],["2006-10-24",22.7821,22.8292,22.4129,22.5621,1266200.0],["2006-10-25",22.4246,22.566,22.2125,22.2911,1153000.0],["2006-10-26",21.8983,22.24,21.2305,22.1458,2735400.0],["2006-10-27",22.1222,22.3147,21.9297,22.0908,1145400.0],["2006-10-30",22.0908,22.2557,21.9965,22.1497,939800.0],["2006-10-31",22.0947,22.3382,21.9965,22.1065,977600.0],["2006-11-01",22.1458,22.1732,21.8315,21.8826,1738600.0],["2006-11-02",21.8119,21.8826,21.6116,21.8276,1355400.0],["2006-11-03",21.9533,22.0397,21.7687,22.0201,1575600.0],["2006-11-06",22.0083,22.5818,21.9965,22.3657,1342600.0],["2006-11-07",22.3893,22.5543,22.3657,22.4639,1003000.0],["2006-11-08",22.4207,22.6564,22.3147,22.6132,769400.0],["2006-11-09",22.5857,22.6053,22.2165,22.2793,1216200.0],["2006-11-10",22.2518,22.5582,22.0279,22.511,407400.0],["2006-11-13",22.5543,22.7035,22.3264,22.6289,725600.0],["2006-11-14",22.6839,22.9392,22.5975,22.9078,697600.0],["2006-11-15",22.8724,23.1749,22.7821,23.0963,465400.0],["2006-11-16",23.1474,23.3673,23.0806,23.2652,629800.0],["2006-11-17",23.2456,23.3595,23.0767,23.3398,642200.0],["2006-11-20",23.3673,23.4655,23.2141,23.4341,582400.0],["2006-11-21",23.3556,23.4577,23.1434,23.2652,490400.0],["2006-11-22",23.2456,23.4616,23.1395,23.3477,400200.0],["2006-11-24",23.1709,23.3359,23.0256,23.1002,301400.0],["2006-11-27",23.006,23.0963,22.6289,22.6525,987000.0],["2006-11-28",22.6799,22.9824,22.6524,22.8724,746600.0],["2006-11-29",22.8606,23.0767,22.625,23.057,824600.0],["2006-11-30",23.057,23.0767,22.7389,22.8567,668400.0],["2006-12-01",22.9549,23.0492,22.4639,22.8096,876200.0],["2006-12-04",22.8214,23.3241,22.8056,23.2809,751800.0],["2006-12-05",23.1749,23.2927,23.0295,23.1788,874000.0],["2006-12-06",23.1945,23.4695,23.1002,23.4027,800400.0],["2006-12-07",23.3477,23.5441,23.167,23.2927,691000.0],["2006-12-08",23.2809,23.548,23.2141,23.438,703600.0],["2006-12-11",23.497,23.5048,23.116,23.3163,940600.0],["2006-12-12",23.3163,23.3163,23.1081,23.2141,382200.0],["2006-12-13",23.3163,23.4695,23.0452,23.2574,910600.0],["2006-12-14",23.1317,23.5598,23.1277,23.4498,790800.0],["2006-12-15",23.4498,23.6423,23.438,23.548,1205000.0],["2006-12-18",23.5087,23.8033,23.4302,23.5559,807800.0],["2006-12-19",23.442,23.658,23.3673,23.5755,518000.0],["2006-12-20",23.4302,23.6776,23.4027,23.5952,520200.0],["2006-12-21",23.5952,23.7641,23.2495,23.2888,711800.0],["2006-12-22",23.277,23.3398,23.1199,23.1474,532600.0],["2006-12-26",23.2024,23.442,23.1002,23.3241,301800.0],["2006-12-27",23.2613,23.5245,23.2142,23.5205,485600.0],["2006-12-28",23.4341,23.603,23.387,23.4538,333400.0],["2006-12-29",23.5285,23.6309,23.4065,23.4419,498400.0],["2007-01-03",23.2648,23.497,22.9815,23.3475,1303000.0],["2007-01-04",23.257,23.4931,23.257,23.4498,949200.0],["2007-01-05",23.3829,23.4498,23.1743,23.3003,619000.0],["2007-01-08",23.253,23.4892,23.0798,23.438,827600.0],["2007-01-09",23.4026,23.5797,23.3317,23.5285,661800.0],["2007-01-10",23.3239,23.8434,23.3239,23.7844,669200.0],["2007-01-11",23.867,24.3236,23.8513,24.1898,843400.0],["2007-01-12",24.0914,24.3157,24.0481,24.2449,713400.0],["2007-01-16",24.3275,24.7368,24.3157,24.5519,1005200.0],["2007-01-17",24.6306,24.9572,24.5597,24.6935,807600.0],["2007-01-18",24.6896,24.7093,24.3196,24.3354,559800.0],["2007-01-19",24.3157,24.5479,24.2055,24.5046,649400.0],["2007-01-22",24.54,24.6188,24.2331,24.4023,526200.0],["2007-01-23",24.3236,24.8077,24.2763,24.5951,760800.0],["2007-01-24",24.6227,25.154,24.4968,25.032,918200.0],["2007-01-25",24.9376,25.0124,24.1819,24.359,1202400.0],["2007-01-26",24.4023,24.4653,24.2094,24.3039,711600.0],["2007-01-29",24.2016,24.296,23.8591,24.0323,976400.0],["2007-01-30",24.0953,24.3039,23.989,24.2567,792000.0],["2007-01-31",24.1701,24.54,24.0756,24.5125,1194400.0],["2007-02-01",24.603,24.9297,24.5125,24.8116,835400.0],["2007-02-02",24.9848,24.9848,24.6463,24.7565,657000.0],["2007-02-05",24.7447,24.91,24.6975,24.7959,618600.0],["2007-02-06",24.666,24.9887,24.666,24.9218,747800.0],["2007-02-07",24.9927,24.9927,24.7565,24.8116,849400.0],["2007-02-08",24.7487,24.851,24.6739,24.8195,832600.0],["2007-02-09",24.7644,24.8077,24.2173,24.3708,586400.0],["2007-02-12",24.3551,24.4495,24.1701,24.2527,877600.0],["2007-02-13",24.3433,24.422,24.2606,24.3866,751600.0],["2007-02-14",24.422,24.8628,24.4062,24.8195,847200.0],["2007-02-15",24.8746,25.0281,24.7683,24.9809,1478200.0],["2007-02-16",24.9887,24.9887,24.7447,24.9336,760400.0],["2007-02-20",24.8077,25.2642,24.725,25.1147,963400.0],["2007-02-21",25.0714,25.3902,25.0714,25.3312,565200.0],["2007-02-22",25.1895,25.3941,24.9061,25.0871,637400.0],["2007-02-23",25.0596,25.1186,24.8825,25.0124,546400.0],["2007-02-26",24.725,24.8313,24.2685,24.4968,1108400.0],["2007-02-27",24.2094,24.2291,23.4183,23.5207,1483400.0],["2007-02-28",23.5443,23.9457,23.4852,23.7922,1046200.0],["2007-03-01",23.501,23.7096,23.2294,23.5954,941400.0],["2007-03-02",23.4813,23.6742,23.3239,23.5049,874400.0],["2007-03-05",23.2648,23.316,22.7532,22.9263,1523400.0],["2007-03-06",23.0011,23.2648,22.8594,23.2215,1490600.0],["2007-03-07",23.1979,23.3632,23.0562,23.2333,602600.0],["2007-03-08",23.2884,23.5876,23.194,23.2727,1197400.0],["2007-03-09",23.3711,23.5089,23.2766,23.4656,715000.0],["2007-03-12",23.3081,23.4577,23.1743,23.3514,759800.0],["2007-03-13",23.3003,23.3121,22.7768,22.7965,749800.0],["2007-03-14",22.7886,23.0523,22.521,22.9893,924600.0],["2007-03-15",22.9224,23.2845,22.9224,23.0798,359800.0],["2007-03-16",23.1349,23.2333,22.8831,22.9027,819000.0],["2007-03-19",22.95,23.2924,22.95,23.2176,426000.0],["2007-03-20",23.1586,23.5285,23.1586,23.4734,367400.0],["2007-03-21",23.4538,23.6742,23.3042,23.56,1085800.0],["2007-03-22",23.56,23.7726,23.497,23.6466,1049400.0],["2007-03-23",23.5285,23.8316,23.4734,23.7293,583000.0],["2007-03-26",23.7174,23.8473,23.5285,23.7568,410200.0],["2007-03-27",23.7411,24.0677,23.6702,23.8552,788200.0],["2007-03-28",23.8119,23.8119,23.4341,23.5128,722400.0],["2007-03-29",23.501,23.682,23.4223,23.5994,648200.0],["2007-03-30",23.6545,23.8788,23.5246,23.7056,721800.0],["2007-04-02",23.6702,23.8277,23.6191,23.8277,428600.0],["2007-04-03",23.8159,24.115,23.8159,24.0402,382600.0],["2007-04-04",24.0835,24.296,24.0402,24.2803,508200.0],["2007-04-05",24.2763,24.5479,24.2763,24.5204,835000.0],["2007-04-09",24.481,24.544,24.3472,24.4889,444400.0],["2007-04-10",24.3826,24.6581,24.3826,24.5597,364000.0],["2007-04-11",24.607,24.607,24.2331,24.359,326600.0],["2007-04-12",24.2882,24.4259,24.111,24.3984,253600.0],["2007-04-13",24.4259,24.6109,24.3669,24.603,329000.0],["2007-04-16",24.5361,25.1107,24.5361,25.0163,604800.0],["2007-04-17",25.2643,25.2721,24.8943,25.1108,770600.0],["2007-04-18",25.0635,25.2721,25.0242,25.158,612800.0],["2007-04-19",25.0084,25.1383,24.8274,24.9651,304600.0],["2007-04-20",25.0753,25.1698,24.9769,25.1344,276200.0],["2007-04-23",25.1698,25.3233,25.0478,25.2564,537200.0],["2007-04-24",25.2288,25.6893,25.1855,25.6145,1480000.0],["2007-04-25",25.4217,25.4571,23.8867,24.6817,2883800.0],["2007-04-26",24.6345,24.6345,24.1032,24.1583,1408800.0],["2007-04-27",24.1701,24.3078,23.989,24.2173,679200.0],["2007-04-30",24.174,24.2567,23.9851,24.0205,943000.0],["2007-05-01",23.989,24.0087,23.5049,23.871,1371400.0],["2007-05-02",23.5207,24.0087,23.4223,23.8237,1512400.0],["2007-05-03",23.8158,23.9379,23.6978,23.8749,756000.0],["2007-05-04",23.9575,23.9615,23.7726,23.9064,593800.0],["2007-05-07",23.7922,23.9221,23.5994,23.6584,1079400.0],["2007-05-08",23.5285,23.6151,23.3514,23.438,1369400.0],["2007-05-09",23.3121,23.5403,22.9775,23.4734,1001600.0],["2007-05-10",23.4656,23.4656,23.0169,23.0562,709200.0],["2007-05-11",23.1113,23.316,22.9696,23.2373,542000.0],["2007-05-14",23.2255,23.3514,23.0523,23.1782,714200.0],["2007-05-15",23.1153,23.3593,23.0129,23.0287,835600.0],["2007-05-16",23.1507,23.2648,22.8791,23.0169,665400.0],["2007-05-17",22.883,22.9106,22.6351,22.7807,939600.0],["2007-05-18",22.824,22.9224,22.5918,22.7571,954600.0],["2007-05-21",22.6941,22.8673,22.5997,22.8476,1515800.0],["2007-05-22",22.761,22.9303,22.761,22.824,1371200.0],["2007-05-23",22.8398,23.623,22.7335,23.3868,2108800.0],["2007-05-24",23.4813,23.9575,23.4419,23.5207,1910200.0],["2007-05-25",23.5089,23.6427,23.4183,23.501,1159000.0],["2007-05-29",23.4419,23.9339,23.4419,23.6742,1257400.0],["2007-05-30",23.5246,24.1898,23.5246,24.1858,1039800.0],["2007-05-31",24.1465,24.5086,24.1465,24.2803,1511400.0],["2007-06-01",24.3826,24.5007,24.3551,24.4062,612800.0],["2007-06-04",24.2685,24.4456,24.2212,24.418,755400.0],["2007-06-05",24.3,24.3944,24.1071,24.115,1071400.0],["2007-06-06",23.9808,23.9848,23.61,23.7402,1545400.0],["2007-06-07",23.681,23.7718,23.1761,23.184,1456000.0],["2007-06-08",23.1643,23.468,23.0262,23.3615,998200.0],["2007-06-11",23.4049,23.5311,23.2944,23.4444,729000.0],["2007-06-12",23.3221,23.4325,23.0459,23.0499,1124400.0],["2007-06-13",23.042,23.2589,22.9631,23.2155,1455400.0],["2007-06-14",23.2274,23.4601,23.1051,23.3773,881800.0],["2007-06-15",23.5035,23.6495,23.3812,23.4049,735400.0],["2007-06-18",23.4128,23.5588,23.1603,23.1919,1055600.0],["2007-06-19",23.0814,23.184,22.9591,23.038,826400.0],["2007-06-20",23.0301,23.0459,22.7856,22.8211,1157600.0],["2007-06-21",22.8566,23.0104,22.5765,22.9197,663800.0],["2007-06-22",22.8171,22.8566,22.3674,22.612,991800.0],["2007-06-25",22.5725,22.9512,22.4857,22.6593,1110500.0],["2007-06-26",22.6514,22.7777,22.3674,22.5646,1288000.0],["2007-06-27",22.4779,22.9907,22.2727,22.9591,1371300.0],["2007-06-28",23.0065,23.1406,22.8171,23.0301,703900.0],["2007-06-29",23.1564,23.2589,22.8092,22.9118,1872200.0],["2007-07-02",22.9749,23.2353,22.9118,22.9986,845500.0],["2007-07-03",23.0065,23.3536,22.9749,23.2668,449100.0],["2007-07-05",23.3378,23.3378,22.825,22.896,673800.0],["2007-07-06",22.8408,23.0222,22.8329,22.9828,387100.0],["2007-07-09",22.9355,22.9907,22.6988,22.7224,709200.0],["2007-07-10",22.6988,22.754,22.5252,22.6199,1183400.0],["2007-07-11",22.5725,22.8013,22.5252,22.683,957700.0],["2007-07-12",22.8171,23.2432,22.6988,23.2432,1031500.0],["2007-07-13",23.2668,23.3852,23.1011,23.3694,655900.0],["2007-07-16",23.2589,23.3378,23.0933,23.1248,727800.0],["2007-07-17",23.1169,23.2353,22.8487,22.9118,823900.0],["2007-07-18",22.8723,22.896,22.5094,22.6435,1386800.0],["2007-07-19",22.7856,22.8881,22.5252,22.6514,919800.0],["2007-07-20",22.6435,22.6435,22.2964,22.399,807400.0],["2007-07-23",22.4463,22.7382,22.4305,22.5489,749200.0],["2007-07-24",22.4542,22.5646,21.7914,22.0124,1201300.0],["2007-07-25",22.0755,22.7067,21.7836,21.8782,1725000.0],["2007-07-26",21.5942,21.8861,21.0025,21.5153,1544000.0],["2007-07-27",21.4443,21.9098,21.3102,21.6179,1582500.0],["2007-07-30",21.5863,22.0124,21.4364,21.8703,914400.0],["2007-07-31",21.9177,22.3674,21.4995,21.5074,1275700.0],["2007-08-01",21.4837,21.7283,21.0577,21.5311,1158800.0],["2007-08-02",21.5311,21.6731,21.2549,21.3575,1487300.0],["2007-08-03",21.3812,21.3812,20.5133,20.5212,1517600.0],["2007-08-06",20.6001,21.0577,20.2135,20.9867,1776000.0],["2007-08-07",20.8526,20.9236,20.3397,20.7658,1776000.0],["2007-08-08",20.75,21.539,19.89,20.103,1948900.0],["2007-08-09",19.6139,19.8348,17.7125,18.4146,3708500.0],["2007-08-10",18.0438,20.6001,17.9176,20.2372,2888200.0],["2007-08-13",20.2608,21.0972,20.2372,20.8289,1539300.0],["2007-08-14",20.9315,20.9788,19.8269,19.8585,1271800.0],["2007-08-15",19.7638,20.324,19.4403,19.4798,1037300.0],["2007-08-16",19.3456,19.9058,18.9433,19.8269,1853000.0],["2007-08-17",20.7105,21.2865,19.819,20.2214,1109300.0],["2007-08-20",19.9926,20.5054,19.961,20.0399,1160600.0],["2007-08-21",19.9216,20.2608,19.8585,19.9137,718300.0],["2007-08-22",20.1346,20.679,20.0557,20.6317,809400.0],["2007-08-23",20.7342,20.7342,20.0557,20.2687,707300.0],["2007-08-24",20.2687,20.4107,19.9768,20.4107,491800.0],["2007-08-27",20.4186,20.5528,20.2214,20.2293,428600.0],["2007-08-28",20.0636,20.1504,19.606,19.6218,909500.0],["2007-08-29",19.7638,20.0241,19.606,19.8821,801900.0],["2007-08-30",19.6691,19.9452,19.4324,19.6375,751500.0],["2007-08-31",19.8742,20.1425,19.8348,20.0163,413700.0],["2007-09-04",19.9926,20.324,19.8032,20.2372,664200.0],["2007-09-05",20.0636,20.4739,19.961,20.1741,911500.0],["2007-09-06",20.2687,20.2687,19.8032,20.1267,615900.0],["2007-09-07",19.8585,20.2056,19.7243,19.8032,801400.0],["2007-09-10",19.8506,19.9926,19.3614,19.6533,698000.0],["2007-09-11",19.7796,20.0715,19.6218,19.7638,649100.0],["2007-09-12",19.6691,19.89,19.5271,19.7559,787100.0],["2007-09-13",19.8821,20.0242,19.5823,19.819,667000.0],["2007-09-14",19.6297,20.1267,19.5902,20.0873,532000.0],["2007-09-17",19.9216,20.466,19.5902,19.7875,554300.0],["2007-09-18",19.9216,20.7816,19.7559,20.7737,833100.0],["2007-09-19",20.9472,21.4995,20.8605,21.397,843300.0],["2007-09-20",21.2865,21.3891,20.75,20.8605,793900.0],["2007-09-21",21.0577,21.105,20.5528,20.5922,1420100.0],["2007-09-24",20.5449,20.7973,20.3871,20.5764,868400.0],["2007-09-25",20.4502,20.6159,20.2766,20.4502,471600.0],["2007-09-26",20.5133,20.7816,20.3161,20.6474,476100.0],["2007-09-27",20.7579,21.4995,20.7184,21.3733,855400.0],["2007-09-28",21.3023,21.6968,21.3023,21.5232,704700.0],["2007-10-01",21.8782,23.0696,21.7915,22.4936,1066000.0],["2007-10-02",22.6199,22.8013,22.4779,22.612,757900.0],["2007-10-03",22.5331,22.8723,22.5331,22.7382,503100.0],["2007-10-04",22.8802,22.9591,22.5646,22.5883,574400.0],["2007-10-05",22.7934,23.4956,22.7382,23.3931,645700.0],["2007-10-08",23.3063,23.3694,23.038,23.1327,395100.0],["2007-10-09",23.2668,23.6455,23.1011,23.6455,430000.0],["2007-10-10",23.6534,23.6692,22.9118,23.0696,624100.0],["2007-10-11",23.2747,23.543,22.9039,23.0932,666700.0],["2007-10-12",23.1643,23.4483,22.9986,23.1564,439300.0],["2007-10-15",23.2116,23.2116,22.5883,22.7461,448800.0],["2007-10-16",22.7777,22.9828,22.4621,22.4779,550200.0],["2007-10-17",22.6514,22.8408,22.1228,22.5015,470100.0],["2007-10-18",22.328,22.8092,21.9571,21.9887,750200.0],["2007-10-19",21.9571,22.2333,21.5705,21.6652,986300.0],["2007-10-22",21.4364,22.1465,21.3023,22.0202,438400.0],["2007-10-23",22.1544,22.2491,21.9098,22.1623,481100.0],["2007-10-24",21.8151,22.7067,21.7047,22.6357,733300.0],["2007-10-25",22.8802,24.253,22.8408,23.3536,1956400.0],["2007-10-26",23.5509,24.0716,23.2037,24.0006,938900.0],["2007-10-29",24.0558,24.6791,23.9848,24.5844,1180500.0],["2007-10-30",24.5765,24.7422,24.0558,24.403,506600.0],["2007-10-31",24.5607,24.9473,24.1663,24.9473,585600.0],["2007-11-01",24.7343,25.0026,24.0953,24.545,725600.0],["2007-11-02",24.7501,24.8448,24.1189,24.7028,804900.0],["2007-11-05",24.3951,24.6791,23.9217,24.4976,790300.0],["2007-11-06",24.2136,25.3339,24.2136,25.2708,1171000.0],["2007-11-07",25.1288,25.3497,23.9375,23.9848,1023700.0],["2007-11-08",24.0953,24.5607,23.3299,24.3162,1130100.0],["2007-11-09",24.0479,24.4424,23.472,23.7639,842800.0],["2007-11-12",23.7954,23.8191,23.1169,23.1485,1284400.0],["2007-11-13",23.2589,24.4345,23.2589,24.4187,804000.0],["2007-11-14",24.3241,25.3182,24.182,24.7501,1047900.0],["2007-11-15",24.6712,24.8684,24.2294,24.474,1535400.0],["2007-11-16",24.6002,24.6554,23.9848,24.474,1260400.0],["2007-11-19",24.3398,24.4582,23.5982,23.5982,1310100.0],["2007-11-20",23.6455,23.9769,23.0459,23.3457,939900.0],["2007-11-21",23.1406,23.2195,22.0124,22.2491,1964400.0],["2007-11-23",22.3516,22.6672,22.1149,22.5489,448300.0],["2007-11-26",22.6278,22.7224,21.6652,21.7441,1027600.0],["2007-11-27",21.4443,22.328,21.4443,22.2569,1249100.0],["2007-11-28",22.47,23.6771,22.4621,23.6219,1258700.0],["2007-11-29",23.4799,23.6613,23.2668,23.5666,950600.0],["2007-11-30",23.6534,24.7817,23.6455,24.474,3935100.0],["2007-12-03",24.5765,24.9947,23.9611,24.1899,1166500.0],["2007-12-04",24.0321,24.111,23.5351,23.8507,955200.0],["2007-12-05",24.2294,24.758,24.1347,24.5371,785800.0],["2007-12-06",24.5529,25.4444,24.4029,25.4286,809100.0],["2007-12-07",25.4444,25.6416,25.2393,25.3497,728100.0],["2007-12-10",25.3497,25.7915,25.2472,25.6338,526200.0],["2007-12-11",25.6732,25.9415,25.0341,25.042,1068200.0],["2007-12-12",25.3655,25.973,25.2945,25.5706,1615200.0],["2007-12-13",25.405,25.76,25.2472,25.76,791100.0],["2007-12-14",25.0578,25.8783,24.9947,25.3182,828900.0],["2007-12-17",25.2472,25.2708,24.5134,24.545,701600.0],["2007-12-18",24.7343,24.8448,24.182,24.4345,827000.0],["2007-12-19",24.3635,25.0105,24.1741,24.8132,658600.0],["2007-12-20",25.0499,25.0499,24.403,24.8369,834000.0],["2007-12-21",25.6101,25.8625,25.2156,25.7205,1077500.0],["2007-12-24",25.8704,26.1308,25.6416,26.1308,258700.0],["2007-12-26",26.0046,26.0046,25.547,25.547,547600.0],["2007-12-27",25.4996,25.7758,24.8053,24.9237,505900.0],["2007-12-28",24.8527,25.4286,24.8527,25.042,702300.0],["2007-12-31",25.0499,25.6022,24.9,25.3813,590500.0],["2008-01-02",25.2864,25.6897,24.0371,24.1083,1055000.0],["2008-01-03",24.1004,24.5669,23.7762,23.8315,1005100.0],["2008-01-04",23.5627,23.7129,22.9539,23.1041,1058000.0],["2008-01-07",23.2464,23.6259,22.8985,23.025,1025200.0],["2008-01-08",22.8194,23.2148,21.5306,21.7441,2237200.0],["2008-01-09",21.6729,22.1236,21.3804,22.0287,1691200.0],["2008-01-10",21.8232,22.9855,21.7046,22.8115,726100.0],["2008-01-11",22.6297,22.6376,22.0287,22.2739,1114600.0],["2008-01-14",22.4715,22.5664,22.1157,22.4952,704700.0],["2008-01-15",22.2659,22.3213,21.5939,21.6571,1227800.0],["2008-01-16",21.5306,21.8706,21.2459,21.4752,1432500.0],["2008-01-17",21.5227,21.8706,20.6608,20.7241,1287900.0],["2008-01-18",20.819,21.246,20.4553,20.819,1160700.0],["2008-01-22",20.7478,21.2934,20.2022,20.7953,1121500.0],["2008-01-23",20.2418,21.3646,19.6883,21.238,1642600.0],["2008-01-24",21.4199,21.6334,20.5818,21.5622,1175400.0],["2008-01-25",21.7599,22.3213,21.1036,21.1036,1291600.0],["2008-01-28",21.0641,22.0841,21.0325,22.0525,1150200.0],["2008-01-29",22.2185,22.6534,21.7599,22.6534,1289500.0],["2008-01-30",22.5348,23.3097,22.258,22.5348,1713000.0],["2008-01-31",22.0999,22.2343,21.325,21.9022,1279700.0],["2008-02-01",21.7204,22.6297,21.7204,22.5032,1774300.0],["2008-02-04",22.5031,22.5901,22.1631,22.519,1663900.0],["2008-02-05",22.0683,22.2818,21.8785,21.8785,1650600.0],["2008-02-06",22.0366,22.1315,20.985,21.0166,1118100.0],["2008-02-07",20.8506,21.3408,20.6925,20.8032,2243100.0],["2008-02-08",20.7162,21.0562,20.558,20.7478,1225100.0],["2008-02-11",20.7241,20.7241,20.2101,20.226,1572500.0],["2008-02-12",20.9218,20.9218,20.1073,20.2813,1680400.0],["2008-02-13",20.4869,20.7794,20.2655,20.7794,1259400.0],["2008-02-14",20.7636,20.7636,20.0836,20.1627,1050600.0],["2008-02-15",20.0757,20.1469,19.9255,20.0204,966200.0],["2008-02-19",20.2339,20.4315,19.5618,19.5776,645700.0],["2008-02-20",19.4353,19.965,19.2139,19.9334,1316400.0],["2008-02-21",20.0362,20.2022,19.6092,19.6646,730000.0],["2008-02-22",19.7594,19.8939,19.1664,19.5776,1031300.0],["2008-02-25",19.6013,20.226,19.4511,20.0994,1127300.0],["2008-02-26",20.1943,20.6529,20.1943,20.3525,1145800.0],["2008-02-27",20.1469,21.2697,20.1469,20.898,821100.0],["2008-02-28",20.7557,20.8032,20.3604,20.3683,915000.0],["2008-02-29",20.2576,20.3129,19.6962,19.7753,814800.0],["2008-03-03",19.7753,20.0678,19.5301,19.799,752600.0],["2008-03-04",19.5539,20.2022,19.3562,20.139,1301900.0],["2008-03-05",20.1864,20.3841,19.8939,20.1548,1055900.0],["2008-03-06",20.0836,20.3999,19.5539,19.5539,726000.0],["2008-03-07",19.3562,19.6487,19.0478,19.0636,1272200.0],["2008-03-10",19.0557,19.3957,18.1622,18.352,1962400.0],["2008-03-11",18.7711,19.9097,18.5418,19.9097,1393900.0],["2008-03-12",19.9887,20.2813,19.3404,19.3404,1152300.0],["2008-03-13",18.9925,19.9018,18.8264,19.7436,1094500.0],["2008-03-14",19.9255,19.965,18.7869,19.0953,994600.0],["2008-03-17",18.6525,19.1585,18.3204,18.9213,1208200.0],["2008-03-18",19.2376,20.0757,19.1981,19.9808,1040800.0],["2008-03-19",20.0678,20.2101,19.3008,19.3008,785100.0],["2008-03-20",19.2297,20.1232,19.1981,20.1153,780100.0],["2008-03-24",20.0915,20.8032,20.052,20.3999,717300.0],["2008-03-25",20.3999,20.8427,20.3208,20.7478,817300.0],["2008-03-26",20.4157,20.6055,19.7594,19.8148,716700.0],["2008-03-27",19.6883,19.9887,19.4432,19.5143,693500.0],["2008-03-28",19.5776,19.6962,19.2534,19.3167,672100.0],["2008-03-31",19.2929,19.6962,19.1032,19.5222,705500.0],["2008-04-01",20.0204,20.7004,19.8464,20.6846,822000.0],["2008-04-02",20.645,21.3013,20.3604,21.0957,1112200.0],["2008-04-03",20.9929,21.2143,20.7873,20.9692,681400.0],["2008-04-04",20.9376,20.9376,20.4157,20.7162,526100.0],["2008-04-07",20.8269,21.1353,20.6134,20.8111,505700.0],["2008-04-08",20.4869,20.6925,20.4157,20.5027,452800.0],["2008-04-09",20.5739,20.7162,19.8701,19.9018,702100.0],["2008-04-10",19.8227,19.8464,19.4748,19.6962,1093600.0],["2008-04-11",19.4669,19.6883,18.9767,19.0162,763700.0],["2008-04-14",18.9925,19.3087,18.8264,18.945,525300.0],["2008-04-15",19.0557,19.4115,18.8739,19.032,854500.0],["2008-04-16",19.2139,19.5143,19.0953,19.4906,848700.0],["2008-04-17",19.4511,19.7199,19.2218,19.6408,686700.0],["2008-04-18",19.9967,20.1864,19.6804,19.7674,784100.0],["2008-04-21",19.6487,19.6487,19.3087,19.5222,520200.0],["2008-04-22",19.4432,19.625,18.5339,18.7948,1294300.0],["2008-04-23",18.9767,19.5697,18.3836,19.2455,2794300.0],["2008-04-24",19.1664,19.5539,18.9213,19.3957,1494900.0],["2008-04-25",19.4036,19.4748,18.9371,19.1901,1081400.0],["2008-04-28",19.2613,19.2613,18.8897,18.9292,1219200.0],["2008-04-29",18.8739,19.0162,18.8422,18.8581,1685500.0],["2008-04-30",18.9371,18.9767,18.2097,18.3994,2074000.0],["2008-05-01",18.3362,19.5776,18.3362,19.5539,1602000.0],["2008-05-02",19.6171,20.1311,19.3799,19.5381,910800.0],["2008-05-05",19.5697,19.7594,19.3562,19.4906,729400.0],["2008-05-06",19.3087,19.4432,18.9055,19.372,704800.0],["2008-05-07",18.9608,19.5618,18.7553,18.7553,1207000.0],["2008-05-08",19.1427,19.1427,18.1543,18.265,1413300.0],["2008-05-09",18.1069,18.7236,18.0911,18.5418,902300.0],["2008-05-12",18.8976,18.8976,18.3757,18.5576,1019700.0],["2008-05-13",18.5892,18.7315,18.3441,18.5101,1234600.0],["2008-05-14",18.526,19.0873,18.5181,19.032,2458600.0],["2008-05-15",19.0715,19.2376,18.9055,19.1981,825600.0],["2008-05-16",19.2929,19.3562,18.8581,19.0953,705100.0],["2008-05-19",19.0241,19.1427,18.7395,18.8264,826100.0],["2008-05-20",18.8027,18.9608,18.3283,18.4785,1182800.0],["2008-05-21",18.4706,18.6683,18.0515,18.099,708800.0],["2008-05-22",18.099,18.9925,18.099,18.8739,1636000.0],["2008-05-23",18.779,18.779,18.265,18.3678,1203700.0],["2008-05-27",18.3757,18.6841,18.2018,18.5418,621200.0],["2008-05-28",18.5813,18.6762,18.2492,18.5418,737900.0],["2008-05-29",18.5418,19.2771,18.5101,19.1032,833800.0],["2008-05-30",19.0953,19.0953,18.7394,19.0715,1109300.0],["2008-06-02",18.9846,18.9846,18.3836,18.779,963200.0],["2008-06-03",18.866,19.2218,18.5418,18.9608,1476800.0],["2008-06-04",18.8581,19.372,18.7474,19.0715,1063000.0],["2008-06-05",19.1901,20.2022,18.8818,20.2022,1850600.0],["2008-06-06",20.0125,20.0915,19.3878,19.4036,1355700.0],["2008-06-09",19.5697,19.6408,19.1664,19.4669,1549700.0],["2008-06-10",19.7753,20.3129,19.6883,20.1073,1853900.0],["2008-06-11",20.1073,20.2734,19.6171,19.6171,1383900.0],["2008-06-12",19.6567,20.3129,19.6487,19.8543,1439300.0],["2008-06-13",20.124,20.2985,19.775,20.2985,1435600.0],["2008-06-16",20.124,20.5048,19.9019,20.4096,969000.0],["2008-06-17",20.4096,20.5365,20.1399,20.2271,1048000.0],["2008-06-18",20.1637,20.6396,20.0764,20.6158,1235600.0],["2008-06-19",20.592,20.949,20.4096,20.9331,935500.0],["2008-06-20",20.7665,20.7665,20.2271,20.2668,1327300.0],["2008-06-23",20.4413,20.6158,20.1558,20.2351,736100.0],["2008-06-24",20.2271,20.481,19.8543,20.2351,895000.0],["2008-06-25",20.3223,20.8379,20.0685,20.1478,889000.0],["2008-06-26",19.8781,19.9337,19.1642,19.1801,1131100.0],["2008-06-27",19.1087,19.5132,18.6645,18.839,1563700.0],["2008-06-30",18.6804,19.1087,18.26,18.6566,1469600.0],["2008-07-01",18.4186,19.0214,18.3789,18.958,1347000.0],["2008-07-02",18.9659,19.1166,18.3631,18.4107,914900.0],["2008-07-03",18.3551,18.5058,17.8395,17.8713,853100.0],["2008-07-07",17.9268,18.0616,17.6095,17.7999,1498700.0],["2008-07-08",17.7523,18.5376,17.4905,18.5217,1298200.0],["2008-07-09",18.49,18.609,17.6254,17.6888,1411000.0],["2008-07-10",17.554,18.1568,17.4667,17.9665,1056800.0],["2008-07-11",17.7523,18.2996,17.4588,17.8792,1071100.0],["2008-07-14",18.0537,18.4345,16.8956,16.9353,1493900.0],["2008-07-15",16.8956,17.4826,16.3483,16.9035,1253700.0],["2008-07-16",16.9194,18.1648,16.8401,18.1648,1375000.0],["2008-07-17",18.2044,18.3948,17.5857,18.0379,2039500.0],["2008-07-18",18.1251,18.26,17.7285,18.2203,1039900.0],["2008-07-21",18.1251,18.1886,17.673,17.7761,816300.0],["2008-07-22",17.4905,18.6407,17.3636,18.6169,1258900.0],["2008-07-23",18.5852,18.5852,17.2922,18.4741,2746400.0],["2008-07-24",18.4186,18.8469,17.9823,18.0775,2263500.0],["2008-07-25",18.141,18.1886,17.6174,17.903,1128800.0],["2008-07-28",17.8713,18.0617,17.4667,17.5778,1298000.0],["2008-07-29",17.6571,18.5693,17.6254,18.5693,1335000.0],["2008-07-30",18.72,18.9421,18.1886,18.6645,1389800.0],["2008-07-31",18.4107,18.5534,18.0775,18.2679,1425700.0],["2008-08-01",18.3869,18.7597,17.8554,18.6407,1161900.0],["2008-08-04",18.6645,18.6883,18.1886,18.4662,1102300.0],["2008-08-05",18.6962,18.8311,18.3234,18.6486,1677500.0],["2008-08-06",18.3234,18.839,18.1013,18.4265,1158900.0],["2008-08-07",18.4424,18.7993,18.0378,18.26,1095200.0],["2008-08-08",18.3075,19.1801,18.0854,19.1246,897900.0],["2008-08-11",18.8866,19.6719,18.7755,19.4181,724800.0],["2008-08-12",19.2515,19.426,18.9421,18.9977,1080700.0],["2008-08-13",18.9977,19.196,18.7835,19.0214,918400.0],["2008-08-14",18.8707,19.3229,18.8707,19.0849,860000.0],["2008-08-15",19.1642,19.3546,18.8866,19.1087,815900.0],["2008-08-18",19.196,19.196,18.4583,18.5138,658900.0],["2008-08-19",18.371,18.601,17.9506,18.0061,782500.0],["2008-08-20",18.0854,18.4424,17.8475,18.2282,650800.0],["2008-08-21",17.9665,18.1172,17.6809,17.8951,645100.0],["2008-08-22",18.0141,18.2996,17.7444,18.2758,490000.0],["2008-08-25",18.1648,18.26,17.8554,17.9823,551200.0],["2008-08-26",17.9744,18.2441,17.9109,18.2362,651300.0],["2008-08-27",18.2203,18.2758,18.0061,18.1965,529000.0],["2008-08-28",18.26,18.7518,18.1251,18.7518,1056700.0],["2008-08-29",18.6724,18.8469,18.4662,18.7359,938600.0],["2008-09-02",19.0214,19.4577,18.7359,19.0135,927600.0],["2008-09-03",18.9342,19.1087,18.6724,18.8231,919500.0],["2008-09-04",18.7597,18.7756,18.2044,18.2124,1504000.0],["2008-09-05",17.9982,18.4107,17.8951,18.3631,1018700.0],["2008-09-08",18.8707,19.8226,18.7121,19.2118,1663400.0],["2008-09-09",19.2277,19.5212,17.9268,17.9506,1472900.0],["2008-09-10",18.0616,18.3075,17.673,17.9903,920800.0],["2008-09-11",17.6809,18.1886,17.554,18.0854,802200.0],["2008-09-12",17.9268,18.5455,17.8395,18.2758,654300.0],["2008-09-15",17.2922,18.72,17.1494,18.0061,1441900.0],["2008-09-16",17.6571,18.1965,17.5936,17.9982,2024400.0],["2008-09-17",17.6968,18.0934,16.1183,16.1341,1914200.0],["2008-09-18",16.4593,16.7608,12.8026,15.5154,3935000.0],["2008-09-19",16.3166,16.9908,15.8882,16.9591,3690400.0],["2008-09-22",16.9353,17.3953,15.8724,16.0786,1274700.0],["2008-09-23",16.0072,17.4747,15.8724,17.4667,850200.0],["2008-09-24",15.8486,18.5138,15.801,18.2362,944400.0],["2008-09-25",18.3472,18.72,17.5936,17.6888,545600.0],["2008-09-26",17.0384,17.6492,16.6576,17.3477,556200.0],["2008-09-29",17.316,17.6492,13.3103,15.0315,1097600.0],["2008-09-30",15.2457,17.9982,14.865,17.6095,944100.0],["2008-10-01",17.435,18.8549,17.197,18.8549,554200.0],["2008-10-02",18.72,18.72,15.7534,17.3319,452900.0],["2008-10-03",17.6809,18.0458,16.4752,16.8163,584100.0],["2008-10-06",16.2848,16.4355,14.278,15.6265,918600.0],["2008-10-07",15.4123,15.6741,14.278,14.5953,871300.0],["2008-10-08",14.278,14.7143,13.2706,14.1352,960200.0],["2008-10-09",14.5001,14.5001,11.819,12.2711,1748200.0],["2008-10-10",11.3748,12.5012,10.6292,12.2235,1858600.0],["2008-10-13",13.1119,14.2621,12.2235,14.0717,1365000.0],["2008-10-14",14.3018,15.1823,13.2865,13.7862,1663800.0],["2008-10-15",13.5561,13.6513,12.9295,12.9612,1517900.0],["2008-10-16",13.7307,13.7783,12.2235,13.7227,1439000.0],["2008-10-17",13.4213,14.2859,12.8581,13.6037,581100.0],["2008-10-20",13.8338,14.7222,13.4848,14.6667,794000.0],["2008-10-21",14.5873,14.8808,13.7624,13.8972,1159800.0],["2008-10-22",14.0004,14.0004,12.2156,12.5091,1069100.0],["2008-10-23",12.4932,13.1119,11.0496,11.6207,1118900.0],["2008-10-24",10.7006,11.8904,10.4785,11.5572,1174800.0],["2008-10-27",11.3193,11.7873,11.0337,11.0654,768400.0],["2008-10-28",11.47,13.1357,11.0496,13.0485,1303800.0],["2008-10-29",13.1357,13.6513,12.5726,13.104,897900.0],["2008-10-30",13.7148,13.8496,13.1595,13.7545,851400.0],["2008-10-31",13.5324,14.278,13.1754,14.0241,685400.0],["2008-11-03",14.0321,14.1828,13.4134,13.691,795600.0],["2008-11-04",14.0479,14.6429,13.8655,14.5873,783800.0],["2008-11-05",14.4842,14.7063,13.334,13.4292,647400.0],["2008-11-06",13.3261,13.6593,12.4456,12.5012,892100.0],["2008-11-07",12.6598,13.4134,12.525,13.4054,719500.0],["2008-11-10",13.4848,13.7703,12.6519,12.7947,635500.0],["2008-11-11",12.6122,13.0961,12.1601,12.7471,752300.0],["2008-11-12",12.4932,12.7471,11.7714,11.819,789300.0],["2008-11-13",11.8507,13.1437,11.0892,13.1357,1007500.0],["2008-11-14",12.8105,13.6275,12.287,12.4298,946900.0],["2008-11-17",12.3029,12.7471,11.9221,12.1363,864800.0],["2008-11-18",12.2949,12.4694,11.5493,12.2394,938000.0],["2008-11-19",12.1839,12.5408,10.8037,10.8116,883700.0],["2008-11-20",10.5895,10.9465,9.6852,9.717,1472100.0],["2008-11-21",10.066,10.5102,9.2252,10.4229,1273700.0],["2008-11-24",10.6292,11.2955,10.0422,11.1686,1758000.0],["2008-11-25",11.3986,11.4462,10.7085,11.2637,1460400.0],["2008-11-26",10.9465,12.0332,10.7878,12.0014,1325200.0],["2008-11-28",11.8507,12.2632,11.3272,12.2632,448300.0],["2008-12-01",11.8745,11.8745,10.4547,10.4705,1177300.0],["2008-12-02",10.7164,11.2796,10.3753,10.9861,1037000.0],["2008-12-03",10.6371,11.8111,10.6371,11.7555,881400.0],["2008-12-04",11.462,11.8983,10.7481,10.9861,1204600.0],["2008-12-05",10.8513,11.5096,10.6371,11.5096,1549900.0],["2008-12-08",11.8983,12.3425,11.4065,12.3187,1627200.0],["2008-12-09",12.287,12.3346,11.3351,11.4382,1819100.0],["2008-12-10",11.5652,11.6762,11.0892,11.4065,1303600.0],["2008-12-11",11.2955,11.6207,10.8592,10.9147,1296100.0],["2008-12-12",10.4785,11.002,10.415,10.8513,1340300.0],["2008-12-15",10.9147,11.0099,10.3674,10.5578,1055500.0],["2008-12-16",10.3991,11.6286,10.3674,11.5969,1835000.0],["2008-12-17",11.4065,12.1125,11.2082,11.9618,1832800.0],["2008-12-18",12.0252,12.2711,11.6207,11.8825,1490700.0],["2008-12-19",12.0014,12.8581,11.2796,12.5488,2331000.0],["2008-12-22",12.4932,12.7233,11.5255,11.7873,1181900.0],["2008-12-23",11.6604,12.1997,11.6604,11.7238,989400.0],["2008-12-24",11.6762,11.7079,11.4224,11.5334,379700.0],["2008-12-26",11.6207,11.819,11.4224,11.7079,718000.0],["2008-12-29",11.7,11.7873,11.232,11.4541,500700.0],["2008-12-30",11.4541,12.1284,11.2399,12.1204,903800.0],["2008-12-31",12.0649,12.5488,11.7952,12.4615,1222200.0],["2009-01-02",12.5173,12.908,12.031,12.8203,864000.0],["2009-01-05",12.6927,12.7007,12.31,12.4774,1035400.0],["2009-01-06",12.597,12.9558,12.5014,12.7087,1116600.0],["2009-01-07",12.4535,12.6927,12.1745,12.2223,960200.0],["2009-01-08",12.1585,12.4216,11.7918,12.1506,1395300.0],["2009-01-09",12.1506,12.1506,11.5925,11.72,792300.0],["2009-01-12",11.736,11.7679,11.1779,11.2815,761500.0],["2009-01-13",11.2656,11.6563,11.1619,11.5048,847400.0],["2009-01-14",11.2736,11.3373,10.6517,10.7314,1071800.0],["2009-01-15",10.7155,11.13,10.3806,10.859,1321000.0],["2009-01-16",11.1779,11.3294,10.3726,10.8191,1411400.0],["2009-01-20",10.6357,10.6995,10.0378,10.0378,3141800.0],["2009-01-21",10.2132,10.3886,9.8145,10.3487,3648900.0],["2009-01-22",10.1175,10.6118,9.8863,10.1733,2263300.0],["2009-01-23",10.1175,10.6596,9.7826,10.564,1116100.0],["2009-01-26",10.0617,10.8749,9.9421,10.261,1418100.0],["2009-01-27",10.4284,10.5879,10.277,10.4045,1265500.0],["2009-01-28",10.5799,11.1619,10.4444,11.154,2160000.0],["2009-01-29",10.8111,10.8111,10.1255,10.1334,1233600.0],["2009-01-30",10.2371,10.3647,9.8305,10.1016,1760600.0],["2009-02-02",9.9182,10.2929,9.671,10.269,1689900.0],["2009-02-03",10.3168,10.6995,10.0776,10.5799,1315500.0],["2009-02-04",10.6198,11.1699,10.4763,10.9387,1982700.0],["2009-02-05",10.8271,11.5048,10.6517,11.4171,1957300.0],["2009-02-06",11.2975,11.744,11.146,11.7041,1737200.0],["2009-02-09",11.728,11.7918,11.4649,11.6961,854900.0],["2009-02-10",11.5287,11.6642,10.8271,10.851,2103000.0],["2009-02-11",10.9307,11.1061,10.7075,11.0663,1863700.0],["2009-02-12",10.8111,11.0423,10.572,10.9786,1925500.0],["2009-02-13",11.0264,11.0742,10.7553,10.7633,1944300.0],["2009-02-17",10.5321,10.5879,10.1893,10.3328,1653400.0],["2009-02-18",10.3647,10.5321,10.0697,10.2052,1474700.0],["2009-02-19",10.3088,10.3487,9.9022,9.9022,1182700.0],["2009-02-20",9.679,9.9022,9.5355,9.6232,3031900.0],["2009-02-23",9.7986,9.8624,9.4079,9.4079,2588900.0],["2009-02-24",9.5036,9.8703,9.4159,9.8703,3757000.0],["2009-02-25",9.7587,9.9102,9.4956,9.679,2201000.0],["2009-02-26",9.7826,9.958,9.384,9.5435,1637700.0],["2009-02-27",9.2644,9.7109,9.2644,9.4398,2120800.0],["2009-03-02",9.2086,9.3681,8.8498,8.8578,2626100.0],["2009-03-03",8.8418,9.089,8.7382,8.8179,1937200.0],["2009-03-04",8.9694,9.1528,8.7621,8.9694,1971400.0],["2009-03-05",8.7143,8.9216,8.3475,8.4432,1572300.0],["2009-03-06",8.4432,8.4432,7.5423,7.8134,3671900.0],["2009-03-09",7.6778,7.6778,7.327,7.5343,2102500.0],["2009-03-10",7.5821,8.2838,7.5184,8.2758,2509700.0],["2009-03-11",8.2758,8.4273,8.1084,8.3475,1697200.0],["2009-03-12",8.3077,8.7143,8.0685,8.6744,1818100.0],["2009-03-13",8.7223,8.7621,8.4751,8.7063,1254600.0],["2009-03-16",8.1801,8.9694,8.1721,8.515,1623300.0],["2009-03-17",8.3316,9.081,8.3316,9.081,1362600.0],["2009-03-18",9.5195,9.5594,9.1608,9.4558,2846100.0],["2009-03-19",9.3681,9.4239,9.0571,9.0571,2412300.0],["2009-03-20",9.0651,9.1289,8.5708,8.5787,1890500.0],["2009-03-23",8.8418,9.5195,8.794,9.4717,1943700.0],["2009-03-24",9.2245,9.5275,9.081,9.2166,2916500.0],["2009-03-25",9.3043,9.7587,9.1608,9.7268,2236700.0],["2009-03-26",9.7667,10.1574,9.6152,10.0537,2142400.0],["2009-03-27",9.8863,10.0617,9.7348,9.8385,1453800.0],["2009-03-30",9.7029,9.7029,9.2325,9.3681,1805800.0],["2009-03-31",9.4717,9.8225,9.4239,9.7348,2124700.0],["2009-04-01",9.4956,10.0537,9.3601,9.958,2015200.0],["2009-04-02",10.0936,10.6038,10.0378,10.5959,2497100.0],["2009-04-03",10.556,10.851,10.4045,10.8351,1488100.0],["2009-04-06",10.6437,10.8749,10.5401,10.7713,1881900.0],["2009-04-07",10.5799,10.6198,10.269,10.277,1435600.0],["2009-04-08",10.4045,10.4763,10.2052,10.4284,1034000.0],["2009-04-09",10.572,11.3613,10.5082,11.3613,2292700.0],["2009-04-13",11.2496,11.6004,11.0902,11.5287,1722500.0],["2009-04-14",11.2177,11.6881,11.0742,11.1141,1749400.0],["2009-04-15",11.6483,11.744,11.0105,11.72,2038800.0],["2009-04-16",11.9433,12.1346,11.5207,12.0469,1723000.0],["2009-04-17",12.0948,12.1266,11.8396,11.8954,1454300.0],["2009-04-20",11.5925,11.8157,11.2656,11.3692,2022300.0],["2009-04-21",11.1619,11.8476,10.9945,11.8476,2093700.0],["2009-04-22",11.6004,12.1346,11.3772,11.5765,1995700.0],["2009-04-23",11.728,12.0788,11.3453,12.0071,2011700.0],["2009-04-24",11.3373,11.5048,10.9626,11.2177,3141200.0],["2009-04-27",11.1619,11.3214,11.0503,11.1061,2840900.0],["2009-04-28",11.0982,11.2975,10.9148,11.0822,1350600.0],["2009-04-29",11.2417,11.4011,11.1619,11.3931,1598700.0],["2009-04-30",11.5207,11.6403,11.0742,11.1859,1879900.0],["2009-05-01",11.3931,11.4808,11.1061,11.2736,1138900.0],["2009-05-04",11.2736,12.0788,11.1619,11.9991,2667800.0],["2009-05-05",11.8954,11.9911,11.5925,11.8795,1805200.0],["2009-05-06",12.0469,12.3579,11.72,12.3579,2284200.0],["2009-05-07",12.318,12.5093,11.7599,11.7679,2219500.0],["2009-05-08",12.031,12.4854,11.9273,12.4854,1989800.0],["2009-05-11",12.2064,12.31,11.9672,12.0389,1786800.0],["2009-05-12",12.1904,12.5253,11.9911,12.1745,1963000.0],["2009-05-13",11.9433,12.1107,11.5845,11.6084,1927700.0],["2009-05-14",11.6881,11.9512,11.5606,11.9273,1546100.0],["2009-05-15",11.7918,11.9273,11.5845,11.7679,1809400.0],["2009-05-18",11.8795,12.5492,11.8795,12.5333,1700100.0],["2009-05-19",12.4137,12.5253,12.1426,12.1585,1199400.0],["2009-05-20",12.3658,12.3738,11.7758,11.9114,1514600.0],["2009-05-21",11.7679,12.0071,11.6563,11.8954,957700.0],["2009-05-22",11.9273,12.0788,11.7998,11.8157,1049700.0],["2009-05-26",11.7041,12.2144,11.6164,12.1904,1631900.0],["2009-05-27",12.0948,12.1904,11.6483,11.6881,1974500.0],["2009-05-28",11.7599,12.1506,11.7599,12.0549,1514700.0],["2009-05-29",12.1346,12.31,11.8875,12.302,1506000.0],["2009-06-01",12.5093,13.1073,12.3579,12.9638,1606600.0],["2009-06-02",12.8841,13.195,12.8681,13.0754,971700.0],["2009-06-03",12.9877,13.195,12.916,13.0355,764400.0],["2009-06-04",13.0914,13.3066,12.916,13.3066,1192700.0],["2009-06-05",13.5538,14.0082,13.5299,13.9205,2123000.0],["2009-06-08",13.8169,13.9126,13.5538,13.6813,1679700.0],["2009-06-09",14.1517,14.2554,14.0242,14.1517,1900500.0],["2009-06-10",14.3511,14.4786,14.1996,14.4228,1930400.0],["2009-06-11",14.4547,14.6779,14.3909,14.6221,1730900.0],["2009-06-12",14.5504,14.7656,14.4228,14.7497,1348600.0],["2009-06-15",14.5185,14.7019,14.4308,14.4866,2687700.0],["2009-06-16",14.4466,14.5266,14.0782,14.1423,1990100.0],["2009-06-17",14.1423,14.3264,14.0221,14.0462,1497200.0],["2009-06-18",14.1022,14.1743,13.9821,14.0942,1450500.0],["2009-06-19",14.2303,14.2383,14.0061,14.1182,2165800.0],["2009-06-22",13.9421,13.9821,13.3495,13.3575,1870200.0],["2009-06-23",13.4936,13.7338,13.3575,13.6778,1315900.0],["2009-06-24",13.8139,14.1102,13.5737,14.0462,1823600.0],["2009-06-25",13.934,14.1663,13.7819,14.1102,1951100.0],["2009-06-26",13.9901,14.3585,13.9581,14.2143,2846200.0],["2009-06-29",14.2223,14.3264,14.0061,14.2384,1618600.0],["2009-06-30",14.1823,14.5507,14.1102,14.4466,2594700.0],["2009-07-01",14.5106,14.5747,14.3425,14.4386,1283500.0],["2009-07-02",14.2464,14.3184,14.0301,14.1423,2111000.0],["2009-07-06",14.0862,14.1983,13.8219,14.1022,1850800.0],["2009-07-07",14.0381,14.0782,13.5737,13.5737,1126000.0],["2009-07-08",13.6458,13.7098,13.3815,13.4856,1946600.0],["2009-07-09",13.6137,13.7098,13.4456,13.5416,841700.0],["2009-07-10",13.4215,13.6137,13.3174,13.5336,1126200.0],["2009-07-13",13.5497,13.9901,13.4776,13.9661,1260300.0],["2009-07-14",13.934,14.0301,13.8059,13.942,1200200.0],["2009-07-15",14.1182,14.5026,13.9821,14.4866,2264900.0],["2009-07-16",14.4145,14.5507,14.1983,14.4386,1559600.0],["2009-07-17",14.5026,14.5667,14.3425,14.3745,1174000.0],["2009-07-20",14.4145,14.6227,14.3745,14.5106,1168800.0],["2009-07-21",14.6227,14.847,14.4546,14.7749,1486000.0],["2009-07-22",14.4225,14.919,14.4225,14.7669,1105400.0],["2009-07-23",14.6868,14.919,14.4546,14.879,1527900.0],["2009-07-24",14.6147,14.871,14.5587,14.8069,736700.0],["2009-07-27",14.8149,15.3355,14.7028,15.3355,1256200.0],["2009-07-28",15.1993,15.4556,15.1913,15.3835,977600.0],["2009-07-29",15.2874,15.4556,15.0632,15.1673,953400.0],["2009-07-30",15.2954,15.5597,15.1673,15.3435,711300.0],["2009-07-31",15.3194,15.3915,15.1192,15.1353,765300.0],["2009-08-03",15.2874,15.4155,15.1513,15.4155,1544300.0],["2009-08-04",15.4796,15.4956,14.847,15.1513,1899200.0],["2009-08-05",15.1513,15.3194,14.9431,15.2153,1012000.0],["2009-08-06",15.1833,15.3114,14.903,15.0552,780500.0],["2009-08-07",15.1993,15.3995,15.0552,15.2954,723200.0],["2009-08-10",15.1833,15.4235,15.1833,15.4155,689200.0],["2009-08-11",15.2794,15.4316,15.1593,15.2554,986100.0],["2009-08-12",15.2313,15.6077,15.1753,15.3595,804900.0],["2009-08-13",15.4716,15.5116,15.2153,15.3915,540900.0],["2009-08-14",15.3755,15.4476,15.1513,15.2794,661700.0],["2009-08-17",15.1433,15.2954,14.847,14.871,811900.0],["2009-08-18",15.0071,15.0792,14.855,14.9511,591500.0],["2009-08-19",14.7669,14.9831,14.7268,14.9751,354100.0],["2009-08-20",15.0712,15.1032,14.7749,14.9591,999200.0],["2009-08-21",15.0952,15.2394,14.9911,15.2073,559700.0],["2009-08-24",15.2634,15.4155,15.0792,15.1433,560200.0],["2009-08-25",15.1993,15.3355,15.0792,15.1673,951900.0],["2009-08-26",14.8149,15.1833,14.8149,15.0792,1066900.0],["2009-08-27",14.9831,15.1272,14.8069,15.0552,1230400.0],["2009-08-28",15.1833,15.1993,14.919,14.9911,534600.0],["2009-08-31",14.863,14.9511,14.6708,14.7669,905100.0],["2009-09-01",14.6948,14.9511,14.6307,14.6708,1498900.0],["2009-09-02",14.5907,14.7989,14.4145,14.5747,1183100.0],["2009-09-03",14.6227,14.6868,14.3905,14.6067,781700.0],["2009-09-04",14.5507,14.8149,14.5026,14.6147,522500.0],["2009-09-08",14.6628,14.8069,14.6067,14.8069,749600.0],["2009-09-09",14.6948,14.903,14.5346,14.879,611600.0],["2009-09-10",14.847,14.919,14.6227,14.895,741800.0],["2009-09-11",14.887,14.927,14.7589,14.879,611800.0],["2009-09-14",14.8309,15.1433,14.7749,15.1353,748700.0],["2009-09-15",15.0792,15.1272,14.839,14.895,759100.0],["2009-09-16",14.6628,15.2394,14.6628,15.2073,607200.0],["2009-09-17",15.1593,15.3595,15.0952,15.1353,796100.0],["2009-09-18",15.1032,15.5837,15.0312,15.4235,1797800.0],["2009-09-21",15.3515,15.7439,15.1993,15.6077,1055700.0],["2009-09-22",15.6478,15.7599,15.5597,15.7439,711500.0],["2009-09-23",15.6157,15.848,15.6157,15.6157,812200.0],["2009-09-24",15.6718,15.7198,15.2954,15.5677,867800.0],["2009-09-25",15.4636,15.6478,15.3755,15.4956,995700.0],["2009-09-28",15.6157,15.864,15.4155,15.864,852200.0],["2009-09-29",15.848,15.9921,15.7359,15.856,838900.0],["2009-09-30",15.912,16.0161,15.5517,15.7599,981600.0],["2009-10-01",15.6478,15.9521,15.2153,15.2394,847800.0],["2009-10-02",15.1192,15.3995,14.9431,15.0552,953200.0],["2009-10-05",15.0792,15.2714,14.9911,15.2634,933400.0],["2009-10-06",15.4556,15.8159,15.2714,15.7679,1064100.0],["2009-10-07",15.7439,15.9761,15.6878,15.9681,688600.0],["2009-10-08",16.0081,16.0161,15.864,15.9281,1370900.0],["2009-10-09",15.864,16.0882,15.8079,16.0722,892300.0],["2009-10-12",16.0962,16.2244,16.0402,16.0882,523200.0],["2009-10-13",16.0402,16.0642,15.832,15.864,764200.0],["2009-10-14",16.1523,16.3044,16.0322,16.2244,1368300.0],["2009-10-15",16.1042,16.3445,15.7519,16.0642,1255600.0],["2009-10-16",15.872,15.9761,15.5357,15.5677,1201500.0],["2009-10-19",15.6398,15.92,15.5837,15.7919,844300.0],["2009-10-20",15.7679,15.9681,15.4956,15.6398,920100.0],["2009-10-21",15.5757,15.5757,14.903,14.9511,1492600.0],["2009-10-22",14.9671,15.1192,14.8309,15.0552,1479000.0],["2009-10-23",15.0552,15.1112,14.5987,14.6788,1169300.0],["2009-10-26",14.7268,14.7509,14.3985,14.4065,1511000.0],["2009-10-27",14.5026,14.5827,14.1983,14.2303,965200.0],["2009-10-28",14.2464,14.3024,13.7499,13.8219,1697300.0],["2009-10-29",13.9981,14.0702,13.902,14.0061,1279600.0],["2009-10-30",14.4386,14.4466,13.862,13.9901,2318000.0],["2009-11-02",14.0862,14.1102,13.7899,13.918,1774100.0],["2009-11-03",13.7819,13.9821,13.7739,13.9501,1050600.0],["2009-11-04",14.0542,14.3264,13.9661,14.1342,1856300.0],["2009-11-05",14.2784,14.4786,14.1663,14.4626,1906900.0],["2009-11-06",14.3505,14.4946,14.2384,14.4546,1278600.0],["2009-11-09",14.5747,14.7749,14.4946,14.6868,903600.0],["2009-11-10",14.5747,14.7429,14.5186,14.5587,845800.0],["2009-11-11",14.6708,14.7349,14.5266,14.5987,870000.0],["2009-11-12",14.5507,14.6388,14.4065,14.4145,927000.0],["2009-11-13",14.4305,14.6067,14.3104,14.4386,1153500.0],["2009-11-16",14.6067,14.6788,14.4386,14.4946,1006600.0],["2009-11-17",14.4065,14.5106,14.3905,14.4626,628300.0],["2009-11-18",14.4145,14.4145,14.3024,14.3585,673800.0],["2009-11-19",14.2624,14.2624,14.0301,14.2384,1287500.0],["2009-11-20",14.1903,14.2223,14.1022,14.1423,877900.0],["2009-11-23",14.3024,14.3985,14.1743,14.2864,710500.0],["2009-11-24",14.2464,14.3184,14.1503,14.2223,960500.0],["2009-11-25",14.2544,14.3585,14.2143,14.2864,771300.0],["2009-11-27",13.8299,14.1503,13.7659,13.9661,672700.0],["2009-11-30",13.9821,14.0221,13.8379,14.0221,1129300.0],["2009-12-01",14.0942,14.1743,14.0702,14.1342,1532400.0],["2009-12-02",14.1583,14.2303,14.0061,14.1182,1332800.0],["2009-12-03",14.1182,14.1903,13.926,13.9581,1164300.0],["2009-12-04",14.1823,14.2143,13.9501,14.1182,1671300.0],["2009-12-07",14.1583,14.2063,14.0141,14.1182,1189000.0],["2009-12-08",13.9741,14.0622,13.846,13.91,866400.0],["2009-12-09",13.934,14.1102,13.7899,14.0542,1441000.0],["2009-12-10",14.0782,14.2464,13.9901,14.0301,1141600.0],["2009-12-11",14.1262,14.1503,13.9901,14.0782,924000.0],["2009-12-14",14.1903,14.2864,14.0141,14.2784,1107400.0],["2009-12-15",14.2223,14.2864,14.1022,14.1342,1192600.0],["2009-12-16",14.2544,14.4305,14.1262,14.3344,1149100.0],["2009-12-17",14.1182,14.3024,14.1022,14.1342,831700.0],["2009-12-18",14.2063,14.2063,13.926,13.9661,1569000.0],["2009-12-21",14.0381,14.1663,13.9501,14.0542,1016300.0],["2009-12-22",14.1022,14.1983,14.0301,14.1663,806500.0],["2009-12-23",14.1823,14.2384,14.0782,14.1342,641800.0],["2009-12-24",14.1342,14.2464,14.1342,14.2464,219200.0],["2009-12-28",14.2464,14.3825,14.1663,14.2223,475800.0],["2009-12-29",14.2063,14.2303,14.0702,14.1903,729200.0],["2009-12-30",14.0862,14.2384,14.0542,14.2384,773200.0],["2009-12-31",14.2705,14.2947,14.0854,14.1015,1070900.0],["2010-01-04",14.1981,14.4637,14.1579,14.4557,871900.0],["2010-01-05",14.4396,14.4879,14.3027,14.4798,1208400.0],["2010-01-06",14.4315,14.504,14.351,14.4154,779900.0],["2010-01-07",14.351,14.7052,14.3188,14.6488,915300.0],["2010-01-08",14.5845,14.7293,14.5845,14.6971,432200.0],["2010-01-11",14.7535,14.7937,14.6971,14.7857,401300.0],["2010-01-12",14.7696,15.172,14.7454,15.1318,1448700.0],["2010-01-13",15.1881,15.3974,15.1318,15.3571,958000.0],["2010-01-14",15.2686,15.8964,15.2686,15.824,1726600.0],["2010-01-15",15.7918,15.8964,15.7113,15.8159,2458400.0],["2010-01-19",15.7676,15.9769,15.5101,15.5906,1430600.0],["2010-01-20",15.494,15.6227,15.4457,15.4859,1579800.0],["2010-01-21",15.5503,15.671,15.1962,15.2927,1705100.0],["2010-01-22",15.333,15.4457,14.9225,14.9466,1009800.0],["2010-01-25",15.1157,15.2847,14.9708,15.1076,913200.0],["2010-01-26",15.1157,15.2123,14.9788,14.9869,988900.0],["2010-01-27",14.9225,15.2364,14.6327,15.003,1244800.0],["2010-01-28",14.9788,14.9788,14.4476,14.4879,1114600.0],["2010-01-29",14.5362,14.6247,14.1659,14.2544,1133200.0],["2010-02-01",14.3591,14.3832,14.1901,14.3027,963200.0],["2010-02-02",14.2625,14.351,14.1659,14.2786,782700.0],["2010-02-03",14.2062,14.504,14.1418,14.2383,651900.0],["2010-02-04",14.1579,14.2464,13.6991,13.7152,1141800.0],["2010-02-05",13.691,13.8359,13.4979,13.7715,1291800.0],["2010-02-08",13.7554,13.7796,13.6025,13.6347,1284700.0],["2010-02-09",13.7635,13.8601,13.5622,13.8037,905400.0],["2010-02-10",13.7554,13.9164,13.691,13.7232,655600.0],["2010-02-11",13.7232,13.7876,13.5784,13.683,769900.0],["2010-02-12",13.5864,13.8118,13.4898,13.7232,824200.0],["2010-02-16",13.8198,13.9405,13.7071,13.9325,563000.0],["2010-02-17",13.9969,14.0371,13.9003,14.0371,460700.0],["2010-02-18",14.2866,14.2866,13.9325,14.0532,581300.0],["2010-02-19",13.9969,14.0774,13.8359,13.9325,1127000.0],["2010-02-22",14.013,14.2384,13.9969,14.1176,747600.0],["2010-02-23",14.2625,14.2866,14.0371,14.0854,1068300.0],["2010-02-24",14.1579,14.2786,14.1096,14.2705,792500.0],["2010-02-25",14.1015,14.2062,13.9566,14.1176,842600.0],["2010-02-26",14.0935,14.2062,14.0049,14.174,828900.0],["2010-03-01",14.182,14.2625,14.0371,14.2464,519200.0],["2010-03-02",14.2384,14.504,14.2384,14.3591,1854000.0],["2010-03-03",14.4235,14.512,14.1418,14.1579,1564000.0],["2010-03-04",14.1498,14.3913,14.1498,14.3591,1074900.0],["2010-03-05",14.4476,14.6649,14.3108,14.6247,842200.0],["2010-03-08",15.1398,15.4376,15.1398,15.333,1348000.0],["2010-03-09",15.2284,15.3974,15.164,15.3249,717300.0],["2010-03-10",15.2927,15.8964,15.1157,15.7757,1657000.0],["2010-03-11",15.7837,16.0413,15.6469,16.0413,1268200.0],["2010-03-12",16.0574,16.2264,16.0252,16.1862,1065300.0],["2010-03-15",16.1862,16.2827,15.9045,16.0574,1084500.0],["2010-03-16",16.1218,16.4276,16.0654,16.3391,990500.0],["2010-03-17",16.3874,16.7818,16.3632,16.6449,938700.0],["2010-03-18",16.661,16.8945,16.5886,16.7818,985400.0],["2010-03-19",16.7737,17.0635,16.7013,16.8945,2100200.0],["2010-03-22",16.822,17.144,16.7335,17.0796,1231900.0],["2010-03-23",17.1359,17.7154,17.0393,17.5867,1927600.0],["2010-03-24",17.5384,17.6671,17.305,17.4418,1874300.0],["2010-03-25",17.5142,17.804,17.3291,17.3291,1743100.0],["2010-03-26",17.4176,17.5947,17.2084,17.3452,1437700.0],["2010-03-29",17.4015,17.5062,17.2969,17.3613,812100.0],["2010-03-30",17.4498,17.635,17.3854,17.5625,1259500.0],["2010-03-31",17.2808,17.7074,17.2808,17.6832,2582000.0],["2010-04-01",17.7074,17.9006,17.6671,17.8523,1347600.0],["2010-04-05",17.9006,17.9891,17.7557,17.9167,2342200.0],["2010-04-06",17.8281,18.3513,17.7798,18.3272,1587300.0],["2010-04-07",18.3513,18.3513,17.9971,18.1179,1903900.0],["2010-04-08",18.1098,18.1903,17.9649,18.1098,1538700.0],["2010-04-09",18.2064,18.5123,18.1501,18.5123,1206500.0],["2010-04-12",18.5284,18.6652,18.4479,18.5847,840200.0],["2010-04-13",18.633,18.8342,18.4881,18.8181,1066600.0],["2010-04-14",18.8342,18.9952,18.7779,18.9872,824900.0],["2010-04-15",18.963,19.2689,18.8664,19.2689,990200.0],["2010-04-16",19.2286,19.3654,19.0113,19.1481,2834400.0],["2010-04-19",19.0998,19.2367,18.8423,19.1562,1340000.0],["2010-04-20",19.2608,19.3735,19.1159,19.3574,929100.0],["2010-04-21",19.3172,19.454,19.0596,19.1964,1102400.0],["2010-04-22",19.0193,19.454,18.8101,19.4379,725300.0],["2010-04-23",19.3735,19.6391,19.285,19.5908,574000.0],["2010-04-26",19.5747,19.6633,19.4057,19.4218,571500.0],["2010-04-27",19.3976,19.6471,19.1642,19.1642,1019100.0],["2010-04-28",18.9147,18.9147,17.8764,17.9247,3866400.0],["2010-04-29",18.1098,18.472,18.0615,18.311,4481400.0],["2010-04-30",18.3513,18.4157,18.0776,18.0776,1831000.0],["2010-05-03",18.0857,18.3996,18.0374,18.3513,1542900.0],["2010-05-04",18.0937,18.3513,17.7396,18.295,1375600.0],["2010-05-05",18.2386,18.472,18.1823,18.3593,1613800.0],["2010-05-06",18.3191,18.5042,16.661,17.7637,2590900.0],["2010-05-07",17.7637,17.812,17.144,17.2728,1325900.0],["2010-05-10",17.981,18.0454,17.643,17.7959,1524700.0],["2010-05-11",17.6189,18.0374,17.6189,17.804,950800.0],["2010-05-12",17.9247,18.3271,17.8523,18.3191,1032400.0],["2010-05-13",18.303,18.3754,18.1259,18.1903,613000.0],["2010-05-14",18.1179,18.134,17.6832,17.8442,1045900.0],["2010-05-17",17.9971,18.2306,17.5947,17.8523,798900.0],["2010-05-18",18.0615,18.2145,17.5786,17.635,772200.0],["2010-05-19",17.5947,17.9328,17.2728,17.482,734200.0],["2010-05-20",17.1762,17.2406,16.7979,16.8542,1573700.0],["2010-05-21",16.661,17.1601,16.5564,17.1037,1477700.0],["2010-05-24",17.0635,17.1923,16.8059,16.8059,983500.0],["2010-05-25",16.5162,16.8059,16.3793,16.7737,1973400.0],["2010-05-26",16.8864,17.0554,16.492,16.6128,1167000.0],["2010-05-27",16.8784,17.2567,16.8462,17.2325,1167500.0],["2010-05-28",17.144,17.2003,16.9025,16.9749,574700.0],["2010-06-01",16.9186,17.1198,16.7335,16.7335,665200.0],["2010-06-02",16.8542,17.1037,16.7415,17.1037,1114800.0],["2010-06-03",17.1762,17.321,17.0393,17.2406,995400.0],["2010-06-04",16.9991,17.2084,16.822,16.8784,2086600.0],["2010-06-07",16.8784,16.9106,16.3713,16.3954,885200.0],["2010-06-08",16.4437,16.5323,16.0413,16.3391,1998300.0],["2010-06-09",16.3632,16.6852,16.2586,16.2828,939600.0],["2010-06-10",16.5564,16.8703,16.5001,16.8462,907800.0],["2010-06-11",16.6288,17.1279,16.3954,17.1037,604700.0],["2010-06-14",17.2003,17.2728,16.9669,16.9669,847300.0],["2010-06-15",17.0393,17.5303,17.0313,17.4901,609800.0],["2010-06-16",17.4418,17.6591,17.4418,17.5545,1339700.0],["2010-06-17",17.5303,17.5706,17.3211,17.4659,611400.0],["2010-06-18",17.4096,17.651,17.2566,17.2647,1014000.0],["2010-06-21",17.4669,17.6609,17.1596,17.2081,791400.0],["2010-06-22",17.2243,17.4426,17.0706,17.0949,681400.0],["2010-06-23",17.1272,17.2566,16.8523,17.1353,795600.0],["2010-06-24",17.103,17.1434,16.6906,16.731,795900.0],["2010-06-25",16.8119,17.1919,16.6582,17.1191,2305200.0],["2010-06-28",17.2324,17.5316,17.0545,17.386,834500.0],["2010-06-29",17.2081,17.2243,16.5612,16.6663,942100.0],["2010-06-30",16.6825,16.9089,16.448,16.4641,969500.0],["2010-07-01",16.5046,16.5935,16.1245,16.5046,1105100.0],["2010-07-02",16.6178,16.642,16.3024,16.3914,409400.0],["2010-07-06",16.6501,16.7876,16.3024,16.4237,661400.0],["2010-07-07",16.4884,17.4588,16.4884,17.4426,958700.0],["2010-07-08",17.6205,17.7014,17.2647,17.5073,697200.0],["2010-07-09",17.4426,17.7742,17.3941,17.7014,632800.0],["2010-07-12",17.572,17.8631,17.4507,17.5154,542200.0],["2010-07-13",17.6448,17.9116,17.483,17.8308,734800.0],["2010-07-14",17.8227,17.8308,17.483,17.6367,932800.0],["2010-07-15",17.6609,17.6852,17.3617,17.5962,510200.0],["2010-07-16",17.4588,17.4588,16.9493,16.9898,803500.0],["2010-07-19",17.0706,17.0787,16.7714,17.0221,391900.0],["2010-07-20",16.7472,17.475,16.642,17.4507,760300.0],["2010-07-21",17.7014,17.7014,16.5531,16.5773,1241300.0],["2010-07-22",16.2458,16.5612,16.0679,16.1811,2666000.0],["2010-07-23",16.0922,16.2054,15.9385,16.1164,2049000.0],["2010-07-26",16.0922,16.262,15.9951,16.2539,1634300.0],["2010-07-27",16.2943,16.4561,16.0841,16.0922,2619800.0],["2010-07-28",16.1164,16.173,15.7364,15.7849,2335400.0],["2010-07-29",15.9223,16.1488,15.5665,15.6393,1516000.0],["2010-07-30",15.5018,15.6474,15.3725,15.5099,2142100.0],["2010-08-02",15.6474,15.9223,15.6151,15.7849,1870900.0],["2010-08-03",15.7687,15.9385,15.704,15.7768,1449000.0],["2010-08-04",15.8415,16.0194,15.5827,16.0194,1580400.0],["2010-08-05",15.8981,16.1083,15.6878,16.0598,739000.0],["2010-08-06",15.8657,16.1811,15.7121,16.173,1108600.0],["2010-08-09",16.2135,16.5854,16.1407,16.5854,920200.0],["2010-08-10",16.3833,16.3833,16.0517,16.262,1002800.0],["2010-08-11",16.0436,16.0841,15.7202,15.7525,1477500.0],["2010-08-12",15.5099,15.6878,15.2512,15.6878,852300.0],["2010-08-13",15.6717,15.7687,15.5827,15.5908,657700.0],["2010-08-16",15.5261,15.793,15.4938,15.6474,501600.0],["2010-08-17",15.7606,16.0194,15.6474,15.9547,652300.0],["2010-08-18",15.9062,15.9062,15.5261,15.5585,1517600.0],["2010-08-19",15.4452,15.5746,15.2835,15.3078,1053500.0],["2010-08-20",15.3644,15.4533,15.2269,15.4291,1065000.0],["2010-08-23",15.5099,15.5746,15.1056,15.1056,857900.0],["2010-08-24",14.9034,15.0086,14.4829,14.5315,2277600.0],["2010-08-25",14.4263,14.4829,14.0301,14.4021,1782300.0],["2010-08-26",14.4991,14.5638,14.2323,14.2404,1705300.0],["2010-08-27",14.3212,14.5719,14.0867,14.5719,1237100.0],["2010-08-30",14.4587,14.4829,14.208,14.208,680200.0],["2010-08-31",14.1271,14.3778,14.0786,14.3131,1344800.0],["2010-09-01",14.4749,14.8226,14.4183,14.8145,1068500.0],["2010-09-02",14.8873,15.1946,14.8064,15.1703,1045800.0],["2010-09-03",15.3078,15.607,15.3078,15.4533,935400.0],["2010-09-07",15.5665,15.5827,15.1541,15.2835,652000.0],["2010-09-08",15.3401,15.6555,15.3159,15.4776,985700.0],["2010-09-09",15.6474,15.704,15.3159,15.3644,755200.0],["2010-09-10",15.421,15.5827,15.3644,15.5827,660100.0],["2010-09-13",15.6797,15.8091,15.6636,15.801,906200.0],["2010-09-14",15.7363,16.0113,15.6636,15.793,560400.0],["2010-09-15",15.6636,16.0194,15.6474,15.9385,497500.0],["2010-09-16",15.8819,15.979,15.793,15.9385,435600.0],["2010-09-17",16.0679,16.1649,15.8819,16.0436,3714700.0],["2010-09-20",16.1245,16.5693,16.0922,16.5369,848600.0],["2010-09-21",16.4884,16.5531,16.1811,16.1973,866200.0],["2010-09-22",16.1407,16.2943,15.9951,16.0922,670800.0],["2010-09-23",15.9628,16.0113,15.6959,15.7283,801600.0],["2010-09-24",15.9466,16.1892,15.89,16.1892,705100.0],["2010-09-27",16.1407,16.2296,15.9789,16.076,599000.0],["2010-09-28",16.173,16.3671,15.9062,16.1649,840700.0],["2010-09-29",16.1245,16.3994,16.0194,16.3671,889900.0],["2010-09-30",16.448,16.8846,16.448,16.448,1522500.0],["2010-10-01",16.5854,16.6582,16.3428,16.4561,547500.0],["2010-10-04",16.3914,16.4884,16.2296,16.2539,559700.0],["2010-10-05",16.4722,16.7795,16.3024,16.731,1034000.0],["2010-10-06",16.731,16.8523,16.634,16.7229,466700.0],["2010-10-07",16.7633,16.8199,16.359,16.448,619200.0],["2010-10-08",16.4884,16.642,16.3186,16.6178,310200.0],["2010-10-11",16.5612,16.6663,16.4641,16.6178,278200.0],["2010-10-12",16.6178,16.8846,16.4965,16.7957,703000.0],["2010-10-13",16.9251,17.2404,16.8199,17.014,556300.0],["2010-10-14",15.4857,17.1758,15.4857,16.9817,554000.0],["2010-10-15",17.1515,17.1758,16.917,16.9736,495200.0],["2010-10-18",16.9493,17.2324,16.9412,17.2,667300.0],["2010-10-19",16.9736,17.3456,16.8846,17.1677,1503700.0],["2010-10-20",17.2809,17.669,17.0302,17.6124,1450000.0],["2010-10-21",17.758,17.9035,17.4992,17.6367,1243400.0],["2010-10-22",17.7014,17.8712,17.6771,17.7418,476400.0],["2010-10-25",17.7742,18.0491,17.7095,17.7418,639200.0],["2010-10-26",17.6367,17.9116,17.6367,17.7742,789900.0],["2010-10-27",17.6771,17.944,17.6529,17.9197,713900.0],["2010-10-28",17.9521,17.9763,17.7014,17.7822,523200.0],["2010-10-29",17.6852,17.9763,17.6771,17.9116,530800.0],["2010-11-01",18.0329,18.1461,17.8631,17.9682,653100.0],["2010-11-02",18.0895,18.2998,18.0895,18.2513,533100.0],["2010-11-03",18.2513,18.4534,18.0976,18.4534,727900.0],["2010-11-04",18.5505,18.7445,18.4534,18.7365,943200.0],["2010-11-05",18.6394,18.9467,18.6152,18.8901,596700.0],["2010-11-08",18.7688,18.8578,18.5424,18.6718,679000.0],["2010-11-09",18.7284,18.8335,18.5505,18.5747,620600.0],["2010-11-10",18.6232,18.8335,18.4777,18.8335,912100.0],["2010-11-11",18.6637,19.0599,18.5505,18.9467,816700.0],["2010-11-12",18.8982,18.9467,18.4939,18.6232,881700.0],["2010-11-15",18.6718,18.7688,18.5181,18.5585,392800.0],["2010-11-16",18.413,18.4858,18.0248,18.2432,961700.0],["2010-11-17",18.2189,18.3483,18.1219,18.2593,623100.0],["2010-11-18",18.4777,18.6313,18.4615,18.5424,562000.0],["2010-11-19",18.51,18.6879,18.2917,18.6313,402800.0],["2010-11-22",18.51,18.6394,18.3483,18.5747,601200.0],["2010-11-23",18.3645,18.5262,18.0248,18.316,854700.0],["2010-11-24",18.4292,18.6637,18.4292,18.599,571000.0],["2010-11-26",18.3887,18.6798,18.3887,18.5181,201000.0],["2010-11-29",18.4049,18.5262,18.1785,18.4939,676700.0],["2010-11-30",18.3887,18.4534,18.1219,18.2593,788700.0],["2010-12-01",18.4777,18.6798,18.4453,18.6394,662000.0],["2010-12-02",18.7122,19.2297,18.6718,19.1812,993300.0],["2010-12-03",19.1489,19.3187,18.9548,19.2782,501400.0],["2010-12-06",19.2055,19.3268,19.0276,19.2863,485500.0],["2010-12-07",19.4076,19.4885,19.2216,19.254,591700.0],["2010-12-08",19.3106,19.3106,19.1246,19.1408,530800.0],["2010-12-09",19.2459,19.3834,19.165,19.3106,776700.0],["2010-12-10",19.3349,19.537,19.1489,19.537,346600.0],["2010-12-13",19.6341,19.6341,19.2944,19.3268,362800.0],["2010-12-14",19.2782,19.5208,19.2297,19.2944,377300.0],["2010-12-15",19.2216,19.4642,19.1327,19.1408,736800.0],["2010-12-16",19.1408,19.4561,19.0842,19.4157,658500.0],["2010-12-17",19.4481,19.6341,19.3591,19.3915,1605200.0],["2010-12-20",19.6583,19.6583,19.2782,19.4804,1115900.0],["2010-12-21",19.5291,19.6347,19.3911,19.6347,1123500.0],["2010-12-22",19.5697,19.6834,19.4236,19.5454,649900.0],["2010-12-23",19.5778,19.6347,19.4236,19.4966,449800.0],["2010-12-27",19.4804,19.5697,19.2774,19.5535,385200.0],["2010-12-28",19.5697,19.5697,19.318,19.3748,473500.0],["2010-12-29",19.383,19.6834,19.383,19.4966,620100.0],["2010-12-30",19.5129,19.5454,19.3586,19.3911,211600.0],["2010-12-31",19.3992,19.5048,19.318,19.318,451200.0],["2011-01-03",19.4723,19.6347,19.3911,19.456,678800.0],["2011-01-04",19.4885,19.4885,18.8389,19.1881,547200.0],["2011-01-05",19.2449,19.6266,19.0257,19.4885,1322300.0],["2011-01-06",19.4804,19.7078,19.3748,19.4885,616400.0],["2011-01-07",19.4885,19.5454,19.2612,19.318,399200.0],["2011-01-10",19.2206,19.5697,19.0825,19.5454,959600.0],["2011-01-11",19.5697,19.9108,19.5048,19.6266,821500.0],["2011-01-12",19.7727,19.9595,19.7321,19.9108,943300.0],["2011-01-13",19.9351,19.9351,19.7321,19.789,338200.0],["2011-01-14",19.789,19.9839,19.7321,19.9839,330000.0],["2011-01-18",19.992,20.13,19.789,20.0894,858000.0],["2011-01-19",20.0245,20.2031,19.7321,19.7565,782800.0],["2011-01-20",19.521,19.8458,19.5048,19.6428,485900.0],["2011-01-21",19.7809,19.8864,19.5941,19.6185,438400.0],["2011-01-24",19.586,19.7727,19.5129,19.6509,416400.0],["2011-01-25",19.6185,19.8539,19.4885,19.8377,758900.0],["2011-01-26",19.8621,19.8783,18.4491,18.9607,2570300.0],["2011-01-27",18.8795,18.9851,18.5628,18.6765,1522500.0],["2011-01-28",18.6765,18.7333,18.1893,18.4816,1950800.0],["2011-01-31",18.5628,18.7983,18.5222,18.7983,1160300.0],["2011-02-01",18.7496,19.0825,18.6765,19.0744,955700.0],["2011-02-02",19.0094,19.1312,18.9688,19.0013,764900.0],["2011-02-03",19.0257,19.05,18.8633,18.8876,833100.0],["2011-02-04",18.9364,19.0906,18.7902,18.9201,668200.0],["2011-02-07",18.9688,19.1962,18.847,19.1556,743300.0],["2011-02-08",19.115,19.1718,18.977,19.0825,762800.0],["2011-02-09",19.0094,19.1069,18.8795,18.9364,576700.0],["2011-02-10",18.8795,19.0094,18.6765,18.9607,918000.0],["2011-02-11",18.8795,19.0013,18.8795,18.9201,853300.0],["2011-02-14",18.8958,18.977,18.8714,18.9364,626500.0],["2011-02-15",18.8795,18.9607,18.7902,18.8714,905100.0],["2011-02-16",18.9201,18.9607,18.7577,18.8876,1339400.0],["2011-02-17",18.8795,18.9526,18.8551,18.9039,898500.0],["2011-02-18",18.9039,18.9851,18.7577,18.9526,950500.0],["2011-02-22",18.8064,18.8389,18.6684,18.7252,1099500.0],["2011-02-23",18.6846,18.8714,18.2055,18.3192,1730400.0],["2011-02-24",18.3598,18.5466,18.0106,18.1893,1920700.0],["2011-02-25",18.2786,18.7658,18.2624,18.7496,757800.0],["2011-02-28",18.7658,18.8795,18.506,18.6846,1009300.0],["2011-03-01",18.7252,18.7577,18.2705,18.2705,1086500.0],["2011-03-02",18.3192,18.506,18.1406,18.1974,845200.0],["2011-03-03",18.303,18.709,18.303,18.6278,869100.0],["2011-03-04",18.6034,18.6603,18.2055,18.2461,1041700.0],["2011-03-07",18.3842,18.4979,18.1731,18.2218,711000.0],["2011-03-08",18.2137,18.7252,18.2137,18.6927,664100.0],["2011-03-09",18.709,18.709,18.3111,18.3923,664200.0],["2011-03-10",18.1812,18.3517,17.9376,18.1,907300.0],["2011-03-11",18.0025,18.3111,17.9619,18.2543,490600.0],["2011-03-14",18.0837,18.3192,17.9863,18.0919,750100.0],["2011-03-15",17.6209,18.1,17.4666,17.97,714000.0],["2011-03-16",17.9132,18.1487,17.8158,17.8401,863800.0],["2011-03-17",18.1162,18.1162,17.8239,17.8401,446500.0],["2011-03-18",18.0188,18.1893,18.0025,18.0837,617000.0],["2011-03-21",18.2461,18.4735,18.2218,18.3761,423900.0],["2011-03-22",18.3761,18.5385,18.3517,18.4248,591000.0],["2011-03-23",18.3355,18.6521,18.1649,18.6197,488700.0],["2011-03-24",18.6765,18.6765,18.4979,18.5791,842600.0],["2011-03-25",18.5872,18.9688,18.5385,18.8389,657300.0],["2011-03-28",18.847,19.0176,18.7902,18.8308,483500.0],["2011-03-29",18.8958,19.0744,18.7577,18.9688,463800.0],["2011-03-30",19.0338,19.2774,18.9688,19.1718,563800.0],["2011-03-31",19.2124,19.4398,19.0582,19.3911,661400.0],["2011-04-01",19.4073,19.6834,19.4073,19.4804,668100.0],["2011-04-04",19.5048,19.5535,19.3992,19.4642,713300.0],["2011-04-05",19.456,19.4966,19.3586,19.4804,894900.0],["2011-04-06",19.5048,19.5616,19.3748,19.456,387100.0],["2011-04-07",19.456,19.5048,19.3099,19.4154,432800.0],["2011-04-08",19.3667,19.4885,19.05,19.1475,598200.0],["2011-04-11",19.0582,19.253,18.9445,18.9851,627600.0],["2011-04-12",18.977,19.0825,18.7333,18.8146,853300.0],["2011-04-13",18.9445,19.0338,18.7252,18.7983,724700.0],["2011-04-14",18.774,18.9364,18.6684,18.774,464400.0],["2011-04-15",18.8389,18.977,18.7739,18.8876,347900.0],["2011-04-18",18.6034,18.6765,18.238,18.2949,748200.0],["2011-04-19",18.3192,18.4654,18.2137,18.3273,489600.0],["2011-04-20",18.5466,18.6846,18.3517,18.5385,755200.0],["2011-04-21",18.6034,18.7658,18.4897,18.7415,568500.0],["2011-04-25",18.7334,18.7658,18.506,18.5953,360400.0],["2011-04-26",18.6115,18.8227,18.5709,18.7333,782000.0],["2011-04-27",18.8308,18.8308,17.7833,18.0188,1856700.0],["2011-04-28",17.9294,18.2137,17.8482,18.0756,1000000.0],["2011-04-29",18.1487,18.1974,17.9944,18.1406,1061300.0],["2011-05-02",18.1812,18.3273,17.9619,18.1812,750500.0],["2011-05-03",18.0918,18.238,18.0188,18.2055,814400.0],["2011-05-04",18.2299,18.2705,18.035,18.2137,1214600.0],["2011-05-05",18.1,18.303,18.0188,18.1487,880800.0],["2011-05-06",18.303,18.4167,18.0919,18.1406,630700.0],["2011-05-09",18.1162,18.3923,18.035,18.3192,571600.0],["2011-05-10",18.3192,18.709,18.1974,18.6927,731700.0],["2011-05-11",18.6034,18.6197,18.2055,18.2867,520200.0],["2011-05-12",18.238,18.8146,18.238,18.7496,946000.0],["2011-05-13",18.8064,18.8145,18.5791,18.6197,677700.0],["2011-05-16",18.5222,18.7333,18.4248,18.4573,568400.0],["2011-05-17",18.4004,18.7009,18.3761,18.6197,885700.0],["2011-05-18",18.5709,18.9363,18.4573,18.8876,481100.0],["2011-05-19",18.9932,19.05,18.6846,18.9526,873300.0],["2011-05-20",18.8308,18.9039,18.6603,18.6927,635100.0],["2011-05-23",18.3842,18.5141,18.2543,18.2543,836700.0],["2011-05-24",18.3111,18.4085,18.1893,18.3517,707000.0],["2011-05-25",18.2055,18.6278,18.2055,18.4897,705400.0],["2011-05-26",18.4979,18.709,18.3273,18.5709,764700.0],["2011-05-27",18.709,18.8308,18.6684,18.8227,521200.0],["2011-05-31",19.0744,19.2774,18.8633,19.1962,2160300.0],["2011-06-01",19.3748,20.1544,18.5872,18.6278,1569500.0],["2011-06-02",18.5953,18.6927,18.0188,18.2461,1794600.0],["2011-06-03",18.0594,18.2624,17.9538,18.0837,1302000.0],["2011-06-06",18.035,18.0675,17.8888,17.9376,783100.0],["2011-06-07",17.9863,18.0675,17.8726,17.8807,671400.0],["2011-06-08",17.8401,17.9619,17.6452,17.7264,848800.0],["2011-06-09",17.7427,17.8239,17.6209,17.6209,1107300.0],["2011-06-10",17.5965,17.6777,17.3529,17.5153,839100.0],["2011-06-13",17.5965,17.5965,17.3854,17.4747,615600.0],["2011-06-14",17.7183,18.1243,17.6046,18.0512,1154300.0],["2011-06-15",17.8401,18.0594,17.7021,17.7102,771800.0],["2011-06-16",17.7347,17.8,17.4408,17.5959,1042000.0],["2011-06-17",17.7429,17.8408,17.5714,17.6204,698100.0],["2011-06-20",17.5469,17.7265,17.5469,17.6449,488400.0],["2011-06-21",17.751,18.0123,17.6041,17.9715,430600.0],["2011-06-22",17.849,18.0531,17.7837,17.8327,554100.0],["2011-06-23",17.6449,17.6857,17.3264,17.5387,974800.0],["2011-06-24",17.5551,17.7347,17.3019,17.4244,1674900.0],["2011-06-27",17.4244,17.5469,17.2611,17.4734,911000.0],["2011-06-28",17.5469,17.7592,17.4816,17.7592,470200.0],["2011-06-29",17.8817,18.0695,17.7837,18.0123,784800.0],["2011-06-30",18.045,18.4696,17.9715,18.3797,945400.0],["2011-07-01",18.4042,18.8778,18.2981,18.7063,731300.0],["2011-07-05",18.7308,18.7798,18.3471,18.4042,648000.0],["2011-07-06",18.3961,18.5022,18.2654,18.4451,596400.0],["2011-07-07",18.6002,18.7064,18.5594,18.6982,445900.0],["2011-07-08",18.4532,18.6247,18.3634,18.5839,487100.0],["2011-07-11",18.3389,18.4124,17.849,17.8735,573700.0],["2011-07-12",17.849,17.996,17.7184,17.7674,737700.0],["2011-07-13",17.8082,18.1021,17.7429,17.8653,575300.0],["2011-07-14",17.8898,18.2001,17.8735,18.0041,1278900.0],["2011-07-15",18.094,18.1185,17.7429,17.8245,376400.0],["2011-07-18",17.702,17.8,17.2611,17.2856,580500.0],["2011-07-19",17.4489,17.5469,17.2203,17.3836,951300.0],["2011-07-20",17.4326,17.4897,17.3346,17.4244,709400.0],["2011-07-21",16.7385,17.0488,16.3548,16.8365,2535900.0],["2011-07-22",16.8039,16.8447,16.5507,16.7549,1008600.0],["2011-07-25",16.5752,16.812,16.5263,16.6242,961600.0],["2011-07-26",16.6079,16.7059,16.4609,16.5507,825400.0],["2011-07-27",16.5018,16.5181,16.1098,16.2405,1537800.0],["2011-07-28",16.2813,16.4119,16.167,16.1751,747700.0],["2011-07-29",15.9873,16.2813,15.8404,16.1507,1051300.0],["2011-08-01",16.3793,16.4528,15.8649,15.9384,1158200.0],["2011-08-02",15.8485,15.9465,15.4321,15.4811,1572400.0],["2011-08-03",15.5301,15.873,15.2035,15.6607,1302400.0],["2011-08-04",15.4729,15.5301,14.6973,14.7136,1195200.0],["2011-08-05",14.9504,14.9504,14.1665,14.5013,1319700.0],["2011-08-08",14.142,14.2972,13.1377,13.1622,2908700.0],["2011-08-09",13.4153,14.0359,13.0969,14.0032,2665300.0],["2011-08-10",13.6685,13.7991,13.2765,13.4643,2238200.0],["2011-08-11",13.5378,14.3952,13.4888,14.2727,2052300.0],["2011-08-12",14.0032,14.485,13.8399,13.9379,1453500.0],["2011-08-15",14.1094,14.289,13.9379,14.2727,1540900.0],["2011-08-16",14.1012,14.191,13.8481,14.1094,997500.0],["2011-08-17",14.1747,14.2318,13.8154,13.9951,894200.0],["2011-08-18",13.5868,13.5868,13.1377,13.1704,1267600.0],["2011-08-19",12.9989,13.4317,12.8111,12.8274,1405300.0],["2011-08-22",13.1296,13.3092,12.9173,12.9581,924100.0],["2011-08-23",13.0234,13.3337,12.8519,13.2929,2206800.0],["2011-08-24",13.2684,13.5378,13.0397,13.4725,3367900.0],["2011-08-25",13.6195,13.8154,13.0887,13.2194,1350200.0],["2011-08-26",13.1132,13.5705,12.9581,13.4643,717300.0],["2011-08-29",13.6031,13.9624,13.5868,13.9297,1025800.0],["2011-08-30",13.7828,14.0522,13.6848,13.9461,1191400.0],["2011-08-31",14.0685,14.289,13.7991,13.9706,1336900.0],["2011-09-01",14.0522,14.1502,13.8562,13.8889,1593400.0],["2011-09-02",13.6276,13.8399,13.3092,13.3255,1131800.0],["2011-09-06",12.9091,13.1622,12.7785,12.9907,1496100.0],["2011-09-07",13.1949,13.6929,13.1132,13.6195,1251200.0],["2011-09-08",13.4888,13.5296,13.2275,13.2275,697600.0],["2011-09-09",13.1132,13.1949,12.7295,12.7703,1106000.0],["2011-09-12",12.5743,13.0561,12.5335,13.0561,1834000.0],["2011-09-13",13.1377,13.3337,12.9826,13.2765,1054500.0],["2011-09-14",13.2929,13.6766,13.0071,13.5133,1187800.0],["2011-09-15",13.6276,13.8481,13.4562,13.7991,847600.0],["2011-09-16",13.7991,13.8889,13.6195,13.7828,1487900.0],["2011-09-19",13.1622,13.1949,12.8111,12.9336,1686300.0],["2011-09-20",13.0397,13.3908,12.9989,13.0397,1628900.0],["2011-09-21",13.0561,13.1622,12.4437,12.4518,1076600.0],["2011-09-22",12.1171,12.3294,11.9456,12.1906,1542400.0],["2011-09-23",12.1661,12.4682,12.0762,12.4682,1212300.0],["2011-09-26",12.5417,12.6968,12.1906,12.6886,1264100.0],["2011-09-27",12.9662,13.4235,12.8356,13.0561,1190300.0],["2011-09-28",13.0806,13.2357,12.7376,12.7703,1267600.0],["2011-09-29",13.0724,13.1785,12.607,12.9173,1596200.0],["2011-09-30",12.2804,12.9173,12.2804,12.558,1200600.0],["2011-10-03",12.5253,12.6478,11.5537,11.5537,1550900.0],["2011-10-04",11.423,12.0763,11.2107,12.0681,1622200.0],["2011-10-05",12.0681,12.3212,11.864,12.2069,1070100.0],["2011-10-06",12.1824,12.4029,11.9293,12.3539,1135200.0],["2011-10-07",12.411,12.4518,11.9374,11.9619,879900.0],["2011-10-10",12.2314,12.6478,12.2151,12.6315,797000.0],["2011-10-11",12.5008,12.6315,12.2722,12.4682,812400.0],["2011-10-12",12.6233,12.9581,12.4763,12.754,799900.0],["2011-10-13",12.6478,12.7376,12.3702,12.6396,569400.0],["2011-10-14",12.7866,12.8846,12.5417,12.6886,674300.0],["2011-10-17",13.8644,13.8644,12.2722,12.313,891800.0],["2011-10-18",12.411,12.7621,12.2967,12.6151,1845400.0],["2011-10-19",12.6396,13.3582,11.5863,11.7905,1985600.0],["2011-10-20",11.7905,12.5498,11.7496,12.5253,2431900.0],["2011-10-21",12.5907,12.8764,12.5662,12.8356,1603400.0],["2011-10-24",12.8764,13.399,12.7621,13.35,1258700.0],["2011-10-25",13.2275,13.2684,12.8601,12.8846,1186500.0],["2011-10-26",13.0969,13.252,12.754,12.8274,2525600.0],["2011-10-27",13.2439,13.9379,13.2439,13.8318,1266800.0],["2011-10-28",13.7256,13.8971,13.4725,13.8318,1049100.0],["2011-10-31",13.6276,13.7664,13.2194,13.2194,859700.0],["2011-11-01",12.7866,13.0316,12.5743,12.7213,1279200.0],["2011-11-02",12.8438,13.0806,12.7376,13.0071,998500.0],["2011-11-03",13.1704,13.4643,12.7784,13.448,1125500.0],["2011-11-04",13.2929,13.5623,13.1377,13.4725,876600.0],["2011-11-07",13.448,13.644,13.2929,13.6358,679500.0],["2011-11-08",13.7011,13.7746,13.399,13.7583,724700.0],["2011-11-09",13.3663,13.3908,12.9418,12.9744,903100.0],["2011-11-10",13.1867,13.3337,12.8846,13.0234,883300.0],["2011-11-11",13.2112,13.4072,13.1214,13.3174,542500.0],["2011-11-14",13.2765,13.3827,13.1296,13.1704,671100.0],["2011-11-15",13.1296,13.5051,13.0234,13.3418,615100.0],["2011-11-16",13.2194,13.3582,13.0152,13.0479,767400.0],["2011-11-17",13.0479,13.2275,12.9254,13.0397,1294600.0],["2011-11-18",13.1541,13.1541,12.8274,12.9173,1009900.0],["2011-11-21",12.6805,12.7785,12.3702,12.5907,858200.0],["2011-11-22",12.5498,12.6641,12.4437,12.4927,644300.0],["2011-11-23",12.4518,12.6233,12.3865,12.4029,916200.0],["2011-11-25",12.4029,12.558,12.3212,12.4192,258000.0],["2011-11-28",12.8193,13.0724,12.2314,12.6886,933700.0],["2011-11-29",12.7785,13.0642,12.6968,12.8029,1328400.0],["2011-11-30",13.0234,13.7256,12.9826,13.7174,2331000.0],["2011-12-01",13.6113,13.8154,13.448,13.644,1219100.0],["2011-12-02",13.7828,13.9134,13.5623,13.6031,1287800.0],["2011-12-05",13.8236,13.9216,13.5541,13.6684,1290600.0],["2011-12-06",13.6358,13.8399,13.546,13.6848,729600.0],["2011-12-07",13.5705,13.7174,13.301,13.6766,858700.0],["2011-12-08",13.5133,13.5623,13.1132,13.1785,1010300.0],["2011-12-09",13.2765,13.7338,13.2194,13.7011,641000.0],["2011-12-12",13.5133,13.5133,13.1132,13.1622,877900.0],["2011-12-13",13.2765,13.3418,12.7703,12.8764,1010500.0],["2011-12-14",12.8356,13.1132,12.754,12.9091,1263400.0],["2011-12-15",13.1051,13.1949,12.9418,13.0724,866100.0],["2011-12-16",13.1622,13.4643,13.154,13.3663,1520400.0],["2011-12-19",13.4072,13.497,13.0152,13.0479,895600.0],["2011-12-20",13.3092,13.7501,13.301,13.7093,804300.0],["2011-12-21",13.6603,13.7011,13.5296,13.6929,708600.0],["2011-12-22",13.6929,14.2237,13.6358,14.1175,972100.0],["2011-12-23",14.167,14.2823,14.0516,14.2493,550000.0],["2011-12-27",14.2493,14.4388,14.0928,14.2987,652000.0],["2011-12-28",14.307,14.4058,13.8622,13.8787,597900.0],["2011-12-29",13.9281,14.2164,13.8951,14.1422,363800.0],["2011-12-30",14.0928,14.3482,13.994,14.2905,569900.0],["2012-01-03",14.6035,14.7188,14.3317,14.4141,887000.0],["2012-01-04",14.3564,14.5129,14.1752,14.3564,570200.0],["2012-01-05",14.2905,14.4717,14.0022,14.4552,1021600.0],["2012-01-06",14.4717,14.6941,14.2905,14.4799,733400.0],["2012-01-09",14.5458,14.7106,14.4882,14.5541,508600.0],["2012-01-10",14.7847,15.0236,14.7847,14.9247,680000.0],["2012-01-11",14.8835,15.1059,14.8588,14.9989,536700.0],["2012-01-12",15.0318,15.2048,14.8753,15.0647,498700.0],["2012-01-13",14.8753,14.9741,14.6859,14.8753,621800.0],["2012-01-17",14.9824,15.1389,14.9,14.9247,698600.0],["2012-01-18",14.9247,15.2542,14.8094,15.2542,677000.0],["2012-01-19",15.3201,15.3942,15.1801,15.3283,643200.0],["2012-01-20",15.3201,15.4766,15.3118,15.3942,728000.0],["2012-01-23",15.3448,15.6001,15.3448,15.4601,705400.0],["2012-01-24",15.386,15.4766,15.2789,15.4107,861800.0],["2012-01-25",14.3317,15.0318,14.3317,14.933,1308200.0],["2012-01-26",15.0318,15.1224,14.8918,15.0895,811300.0],["2012-01-27",15.0071,15.1801,14.9659,14.9824,806800.0],["2012-01-30",14.8671,14.9989,14.76,14.7765,1049200.0],["2012-01-31",14.9247,15.1553,14.7353,15.1306,1361300.0],["2012-02-01",15.2377,15.5589,15.073,15.5425,1007200.0],["2012-02-02",15.5672,15.6907,15.4436,15.6907,702600.0],["2012-02-03",15.8637,16.1355,15.8637,16.119,894000.0],["2012-02-06",15.9214,16.0778,15.9214,16.0367,732600.0],["2012-02-07",16.0202,16.2179,15.839,16.0284,557100.0],["2012-02-08",15.9872,16.1355,15.7978,15.8966,591300.0],["2012-02-09",15.9296,16.0943,15.8472,16.0449,463400.0],["2012-02-10",15.8884,16.1932,15.6331,15.9708,803000.0],["2012-02-13",16.1355,16.2014,15.9708,16.0696,644900.0],["2012-02-14",15.9708,16.1108,15.9708,16.0037,543400.0],["2012-02-15",16.0531,16.1437,15.979,16.0943,751200.0],["2012-02-16",16.0778,16.3744,15.9708,16.3414,800800.0],["2012-02-17",16.3744,16.3908,16.2508,16.3002,561600.0],["2012-02-21",16.3085,16.432,16.1273,16.1437,641200.0],["2012-02-22",16.0943,16.2508,16.012,16.0202,538000.0],["2012-02-23",16.012,16.2343,15.8802,16.2179,586600.0],["2012-02-24",16.2508,16.432,16.1437,16.2755,671100.0],["2012-02-27",16.0696,16.3744,15.9955,16.2838,425300.0],["2012-02-28",16.3332,16.4155,16.2179,16.3167,616200.0],["2012-02-29",16.3661,16.465,16.2508,16.2673,1079600.0],["2012-03-01",16.3332,16.5803,16.3002,16.3908,849300.0],["2012-03-02",16.3826,16.4732,16.2673,16.4073,878100.0],["2012-03-05",16.3414,16.3826,16.1849,16.2838,729300.0],["2012-03-06",16.0696,16.1437,15.7566,15.9378,617600.0],["2012-03-07",15.9708,16.4073,15.8472,16.3991,772100.0],["2012-03-08",16.4485,16.5556,16.2755,16.3991,1035300.0],["2012-03-09",16.4155,16.6791,16.3826,16.4979,650500.0],["2012-03-12",16.4897,16.6379,16.4073,16.5556,578400.0],["2012-03-13",16.6297,17.1816,16.6297,17.1816,669100.0],["2012-03-14",17.2886,17.2886,16.8686,17.0909,523600.0],["2012-03-15",17.2063,17.7169,17.1074,17.5522,862000.0],["2012-03-16",17.5769,17.7746,17.4122,17.6016,1171500.0],["2012-03-19",17.4698,17.7087,17.2804,17.5687,521100.0],["2012-03-20",17.4204,17.544,17.3298,17.4122,553300.0],["2012-03-21",17.4698,17.651,17.3216,17.4945,592800.0],["2012-03-22",17.2063,17.4534,17.1898,17.2639,506100.0],["2012-03-23",17.3875,17.3875,17.1486,17.3298,653200.0],["2012-03-26",17.4287,17.5934,17.338,17.5851,744500.0],["2012-03-27",17.6099,17.6099,17.4204,17.4286,365900.0],["2012-03-28",17.4204,17.4451,17.1321,17.2969,744700.0],["2012-03-29",17.198,17.2392,16.9756,17.0992,662300.0],["2012-03-30",17.2145,17.2557,17.0333,17.0415,806600.0],["2012-04-02",17.0498,17.4945,16.9345,17.3545,607100.0],["2012-04-03",17.3545,17.3957,17.1816,17.3133,1045600.0],["2012-04-04",17.0745,17.2804,16.9592,17.1568,583900.0],["2012-04-05",17.0909,17.2886,17.0251,17.231,544400.0],["2012-04-09",16.9592,16.9756,16.6297,16.6791,1056900.0],["2012-04-10",16.6874,16.7038,16.2673,16.2673,940400.0],["2012-04-11",16.4155,16.5226,16.3579,16.4485,754300.0],["2012-04-12",16.4814,16.778,16.432,16.6791,1141800.0],["2012-04-13",16.6626,16.7121,16.3414,16.3744,611400.0],["2012-04-16",16.5061,16.572,16.3249,16.5061,548100.0],["2012-04-17",16.6709,16.9592,16.4485,16.885,814900.0],["2012-04-18",16.8191,16.8768,16.4238,16.572,827000.0],["2012-04-19",16.5885,16.6709,16.3332,16.432,354900.0],["2012-04-20",16.5556,16.5556,16.3826,16.4155,432000.0],["2012-04-23",16.1849,16.3332,16.1437,16.3249,482900.0],["2012-04-24",16.3085,16.465,16.2343,16.3249,529800.0],["2012-04-25",16.5226,16.7121,16.432,16.6379,384300.0],["2012-04-26",16.5885,16.7697,16.5144,16.7121,679800.0],["2012-04-27",16.7862,16.7862,16.5473,16.7038,549400.0],["2012-04-30",16.6956,16.7121,16.4732,16.6379,863200.0],["2012-05-01",16.5885,16.9674,16.572,16.918,926800.0],["2012-05-02",16.7203,16.9262,16.3085,16.6379,792000.0],["2012-05-03",16.7203,16.9592,16.4567,16.465,543800.0],["2012-05-04",16.3497,16.3579,15.9378,15.9461,780100.0],["2012-05-07",15.9296,16.0861,15.8307,15.9296,878500.0],["2012-05-08",15.7896,15.9625,15.5919,15.8719,523400.0],["2012-05-09",15.666,15.7731,15.5342,15.5919,558400.0],["2012-05-10",15.7484,15.8143,15.5425,15.6413,536000.0],["2012-05-11",15.526,15.9461,15.3695,15.7319,951300.0],["2012-05-14",15.526,15.6248,15.3366,15.493,531700.0],["2012-05-15",15.5178,15.5919,15.3283,15.3448,407400.0],["2012-05-16",15.3777,15.5837,15.2542,15.2542,606200.0],["2012-05-17",15.3036,15.3036,14.8835,14.8835,443500.0],["2012-05-18",14.933,15.0071,14.5541,14.5623,515600.0],["2012-05-21",14.5623,14.8506,14.4635,14.8259,418900.0],["2012-05-22",14.9,14.9659,14.6941,14.7682,821600.0],["2012-05-23",14.6612,14.8341,14.4964,14.8259,794000.0],["2012-05-24",14.9082,14.9988,14.8094,14.9412,954900.0],["2012-05-25",14.9741,15.0318,14.8918,14.933,708400.0],["2012-05-29",15.1306,15.2459,15.0153,15.1636,739000.0],["2012-05-30",15.04,15.04,14.7929,14.8588,840400.0],["2012-05-31",14.8094,14.9247,14.5788,14.7518,1302000.0],["2012-06-01",14.3729,14.5705,14.1752,14.1834,1177700.0],["2012-06-04",14.2493,14.3811,14.0269,14.3235,916800.0],["2012-06-05",14.2246,14.7023,14.1175,14.6859,889200.0],["2012-06-06",14.8177,15.0977,14.6612,15.0483,615200.0],["2012-06-07",15.2295,15.3448,14.9906,15.0071,415800.0],["2012-06-08",14.9247,15.1059,14.8341,15.0565,503600.0],["2012-06-11",15.1636,15.2295,14.8671,14.8753,604600.0],["2012-06-12",14.9412,15.1801,14.8424,15.1801,489600.0],["2012-06-13",15.0812,15.3366,14.933,14.9494,672100.0],["2012-06-14",14.9993,15.2235,14.8996,15.1155,663400.0],["2012-06-15",15.1654,15.6222,15.0823,15.5391,984800.0],["2012-06-18",15.4311,15.7218,15.3896,15.7052,679500.0],["2012-06-19",15.7966,16.2451,15.755,16.1952,1113900.0],["2012-06-20",16.2367,16.3945,16.162,16.3447,1590200.0],["2012-06-21",16.353,16.4278,16.0789,16.1952,1343000.0],["2012-06-22",16.2783,16.3281,16.0374,16.3198,916300.0],["2012-06-25",16.1122,16.1288,15.971,16.054,675900.0],["2012-06-26",16.1122,16.1454,15.9544,16.0706,1560100.0],["2012-06-27",16.2035,16.2035,15.9793,16.0623,1381600.0],["2012-06-28",15.9544,16.054,15.863,16.0374,837600.0],["2012-06-29",16.3862,16.5773,16.3032,16.5191,662000.0],["2012-07-02",16.4859,16.569,16.3447,16.5025,562800.0],["2012-07-03",16.4527,16.6105,16.4444,16.544,333500.0],["2012-07-05",16.4029,16.4859,16.2201,16.4112,704200.0],["2012-07-06",16.27,16.2949,16.1371,16.2451,330400.0],["2012-07-09",16.1952,16.2866,16.0374,16.162,535100.0],["2012-07-10",16.3364,16.6603,16.3198,16.4942,1143600.0],["2012-07-11",16.4776,16.5606,16.3779,16.5191,924900.0],["2012-07-12",16.3364,16.5773,16.162,16.4859,864500.0],["2012-07-13",16.5025,16.6686,16.4693,16.6188,971600.0],["2012-07-16",16.6603,16.8098,16.5025,16.7517,1165600.0],["2012-07-17",16.8181,16.9759,16.4859,16.5191,1827300.0],["2012-07-18",16.4278,17.6819,16.3281,17.5905,3104800.0],["2012-07-19",17.5905,17.74,17.4244,17.6652,1512700.0],["2012-07-20",17.4161,17.5074,17.1586,17.2251,9800200.0],["2012-07-23",16.9261,17.0756,16.6852,16.9676,1081700.0],["2012-07-24",16.9344,16.9842,16.6188,16.76,871700.0],["2012-07-25",16.7849,16.9344,16.6935,16.7932,917900.0],["2012-07-26",17.0839,17.4327,17.0507,17.3995,1425400.0],["2012-07-27",17.4825,18.0805,17.4825,17.9808,1537800.0],["2012-07-30",17.9476,18.0224,17.6071,17.6819,901900.0],["2012-07-31",17.6652,17.74,17.5324,17.5905,778200.0],["2012-08-01",17.6569,17.6819,17.4327,17.5324,603200.0],["2012-08-02",17.3413,17.4908,17.0922,17.3247,550600.0],["2012-08-03",17.6735,17.8978,17.5324,17.8147,576800.0],["2012-08-06",17.8563,18.0141,17.7649,17.8812,569600.0],["2012-08-07",17.9559,18.1636,17.823,18.0639,609500.0],["2012-08-08",17.8812,18.0722,17.8563,18.0058,365200.0],["2012-08-09",17.9642,17.9975,17.74,17.8978,656100.0],["2012-08-10",17.8646,17.8978,17.6985,17.7732,581300.0],["2012-08-13",17.7898,17.7898,17.5241,17.7483,891100.0],["2012-08-14",17.8064,17.8397,17.5988,17.6819,613900.0],["2012-08-15",17.632,17.8147,17.5739,17.7649,608900.0],["2012-08-16",17.8147,18.1719,17.7649,18.122,743900.0],["2012-08-17",18.0141,18.2051,17.9144,18.1802,446600.0],["2012-08-20",18.122,18.2715,18.0556,18.2466,801900.0],["2012-08-21",18.2715,18.637,18.2217,18.4875,1286200.0],["2012-08-22",18.421,18.4459,18.2051,18.3629,800300.0],["2012-08-23",18.3297,18.3961,18.2383,18.3214,666200.0],["2012-08-24",18.2549,18.3878,18.1968,18.2798,664200.0],["2012-08-27",18.2715,18.338,18.1386,18.2217,651900.0],["2012-08-28",18.1885,18.2632,17.9891,18.1802,1142100.0],["2012-08-29",18.2217,18.2715,18.1386,18.2051,500400.0],["2012-08-30",18.1054,18.1054,17.9144,18.0058,480600.0],["2012-08-31",18.0639,18.23,17.9892,18.0639,669000.0],["2012-09-04",18.0971,18.2549,17.9227,18.23,664900.0],["2012-09-05",18.1968,18.2632,18.0307,18.0639,723300.0],["2012-09-06",18.2134,18.5456,18.1636,18.5373,1614200.0],["2012-09-07",18.5373,18.6453,18.3961,18.5871,507700.0],["2012-09-10",18.4376,18.5207,17.5074,18.3712,466600.0],["2012-09-11",18.338,18.3795,17.8812,18.3048,666300.0],["2012-09-12",18.3297,18.4376,18.2134,18.3048,491700.0],["2012-09-13",18.3047,18.5954,18.1885,18.4875,813800.0],["2012-09-14",18.5373,18.9775,18.5041,18.9609,879800.0],["2012-09-17",18.8446,18.9359,18.6868,18.8031,779400.0],["2012-09-18",18.7782,18.8197,18.6453,18.6536,468000.0],["2012-09-19",18.6287,18.8529,18.4792,18.612,717800.0],["2012-09-20",18.5456,18.5456,18.2632,18.3214,642700.0],["2012-09-21",18.3961,18.6037,18.3047,18.3961,2292700.0],["2012-09-24",18.3629,18.4875,18.0639,18.3546,808900.0],["2012-09-25",18.4127,18.5207,17.9476,18.0224,736100.0],["2012-09-26",17.931,18.0224,17.5988,17.7234,1291300.0],["2012-09-27",17.8147,17.8978,17.6154,17.8812,708900.0],["2012-09-28",17.7732,17.8729,17.5407,17.8064,765900.0],["2012-10-01",17.9227,17.931,17.4078,17.5324,946900.0],["2012-10-02",17.632,17.7234,17.358,17.7234,853200.0],["2012-10-03",17.7732,17.8563,17.5739,17.6403,741400.0],["2012-10-04",17.7234,17.9393,17.632,17.931,707200.0],["2012-10-05",17.9892,18.0556,17.7483,17.7732,428700.0],["2012-10-08",17.7234,17.7815,17.632,17.7151,363000.0],["2012-10-09",17.7815,17.823,17.5573,17.6569,989300.0],["2012-10-10",17.7151,17.7732,17.5157,17.6237,576200.0],["2012-10-11",17.7898,17.931,17.5074,17.7815,403100.0],["2012-10-12",17.7483,17.8313,17.5158,17.5822,520000.0],["2012-10-15",17.6071,17.6902,17.4991,17.6237,470200.0],["2012-10-16",17.74,17.848,17.5988,17.848,629500.0],["2012-10-17",17.8812,17.9975,17.7566,17.931,692200.0],["2012-10-18",17.8397,17.9393,17.74,17.9144,853800.0],["2012-10-19",17.8895,17.9725,17.549,17.5988,782300.0],["2012-10-22",17.6071,17.6486,17.5074,17.5905,1057300.0],["2012-10-23",17.3413,17.549,17.2666,17.4825,1299300.0],["2012-10-24",17.5158,17.9725,17.333,17.7317,1067200.0],["2012-10-25",18.1885,18.6868,18.1137,18.3297,1415400.0],["2012-10-26",18.3214,18.3629,18.0971,18.1968,658800.0],["2012-10-31",18.2134,18.2134,17.9808,18.1469,813900.0],["2012-11-01",18.2134,18.6287,18.0556,18.5788,1066300.0],["2012-11-02",18.5456,18.5788,18.3131,18.3131,664400.0],["2012-11-05",18.338,18.5124,18.3131,18.3712,425400.0],["2012-11-06",18.4044,18.4958,18.2881,18.4709,719000.0],["2012-11-07",18.2715,18.5705,18.0224,18.1469,708800.0],["2012-11-08",18.0971,18.1636,17.8646,17.8812,485400.0],["2012-11-09",17.8314,17.9476,17.7151,17.823,596000.0],["2012-11-12",17.8978,17.9642,17.7317,17.9393,354000.0],["2012-11-13",17.7898,18.039,17.7566,17.8812,831600.0],["2012-11-14",17.8895,17.9227,17.5739,17.6071,789200.0],["2012-11-15",17.632,17.7151,17.5157,17.6735,872100.0],["2012-11-16",17.6486,17.7732,17.549,17.7483,958300.0],["2012-11-19",17.9227,18.1719,17.7483,18.1636,672200.0],["2012-11-20",18.1386,18.3131,17.9725,18.2549,590900.0],["2012-11-21",18.2715,18.5207,18.1636,18.4792,537300.0],["2012-11-23",18.4709,18.6951,18.4709,18.6868,312300.0],["2012-11-26",18.5124,18.6536,18.4875,18.5373,638300.0],["2012-11-27",18.4709,18.5954,18.4127,18.5041,688800.0],["2012-11-28",18.3463,18.4127,18.1553,18.4127,639500.0],["2012-11-29",18.5041,18.5207,18.3131,18.3629,593900.0],["2012-11-30",18.3629,18.4792,18.2051,18.2798,947500.0],["2012-12-03",18.338,18.4709,18.2383,18.3629,554000.0],["2012-12-04",18.3214,18.3878,18.1636,18.2964,670900.0],["2012-12-05",18.3297,18.3878,18.2217,18.2715,558100.0],["2012-12-06",18.2715,18.3712,18.1719,18.3546,537900.0],["2012-12-07",18.3961,18.421,18.2632,18.3463,445100.0],["2012-12-10",18.3463,18.3795,18.147,18.2798,780400.0],["2012-12-11",18.3546,18.6951,18.2466,18.6453,790900.0],["2012-12-12",18.7865,18.8114,18.6453,18.72,570900.0],["2012-12-13",18.6951,18.8031,18.5788,18.6037,504300.0],["2012-12-14",18.5373,18.5871,18.3712,18.4293,697700.0],["2012-12-17",18.5124,18.8197,18.4376,18.8197,471000.0],["2012-12-18",18.8114,19.21,18.7782,19.1685,1142400.0],["2012-12-19",19.2703,19.406,19.1685,19.3212,637500.0],["2012-12-20",19.3127,19.9488,19.2024,19.9149,1446600.0],["2012-12-21",19.5671,19.7537,19.4908,19.6435,1549300.0],["2012-12-24",19.6435,19.8894,19.6095,19.847,254800.0],["2012-12-26",19.8555,19.8894,19.7368,19.8301,798200.0],["2012-12-27",19.8301,19.9318,19.6774,19.7622,1055400.0],["2012-12-28",19.5841,19.8046,19.5502,19.5587,630700.0],["2012-12-31",19.4993,19.9149,19.4993,19.7961,971700.0],["2013-01-02",20.2966,20.551,20.0845,20.534,855800.0],["2013-01-03",20.5001,20.534,20.4238,20.5086,706100.0],["2013-01-04",20.534,20.8394,20.3983,20.8394,792700.0],["2013-01-07",20.6867,21.026,20.534,20.992,1062200.0],["2013-01-08",20.9072,21.0938,20.7291,20.8139,403100.0],["2013-01-09",20.8733,20.9751,20.6782,20.8479,816700.0],["2013-01-10",21.009,21.0769,20.8818,21.0514,794400.0],["2013-01-11",20.9581,21.1193,20.8818,21.0769,458900.0],["2013-01-14",21.009,21.1617,20.8903,21.0599,607900.0],["2013-01-15",20.8818,21.0175,20.7376,20.992,944600.0],["2013-01-16",20.9836,21.0175,20.8563,20.8648,503800.0],["2013-01-17",21.0345,21.1956,20.8903,21.026,667000.0],["2013-01-18",20.992,21.1108,20.9157,21.0853,1946400.0],["2013-01-22",21.0514,21.2719,21.0175,21.2719,529400.0],["2013-01-23",21.221,21.4076,21.1277,21.2126,332900.0],["2013-01-24",21.6366,21.6366,21.1956,21.4161,496700.0],["2013-01-25",21.5858,21.696,21.3907,21.6536,404700.0],["2013-01-28",21.6027,21.7893,21.467,21.7639,530700.0],["2013-01-29",21.6282,21.7978,21.6282,21.713,507900.0],["2013-01-30",21.7384,22.4254,21.4246,22.3321,1295200.0],["2013-01-31",22.2219,22.9343,22.0098,22.8665,2065700.0],["2013-02-01",22.9937,23.4008,22.9428,23.3499,1186000.0],["2013-02-04",23.0107,23.3499,23.0107,23.1633,1008400.0],["2013-02-05",23.2821,23.6298,23.1718,23.6129,958800.0],["2013-02-06",23.5705,23.9691,23.3245,23.9691,763000.0],["2013-02-07",23.9012,24.0115,23.7062,23.8928,1153900.0],["2013-02-08",23.9606,24.1048,23.9437,23.9691,802300.0],["2013-02-11",24.003,24.1048,23.808,23.9097,617100.0],["2013-02-12",23.8928,24.1048,23.8504,23.8928,1211400.0],["2013-02-13",23.9097,23.9861,23.791,23.9182,1090800.0],["2013-02-14",23.774,23.9267,23.4687,23.8079,1039000.0],["2013-02-15",23.8334,24.0963,23.8164,23.9606,750400.0],["2013-02-19",24.037,24.1218,23.8843,24.0115,1032000.0],["2013-02-20",24.0624,24.0963,23.8079,23.8249,942900.0],["2013-02-21",23.7486,23.8588,23.3584,23.5365,675400.0],["2013-02-22",23.6383,23.8843,23.4687,23.8419,773800.0],["2013-02-25",23.8673,24.1642,23.4602,23.4602,856100.0],["2013-02-26",23.6383,23.7825,23.5026,23.6044,874100.0],["2013-02-27",23.562,23.9606,23.4008,23.8758,924100.0],["2013-02-28",23.8843,24.1218,23.8334,23.9776,542800.0],["2013-03-01",23.8164,24.0285,23.5111,23.9945,1013600.0],["2013-03-04",23.9012,24.3847,23.8588,24.3677,751400.0],["2013-03-05",24.4865,24.5883,24.3338,24.4526,920800.0],["2013-03-06",24.5713,24.5968,24.3762,24.4526,596000.0],["2013-03-07",24.495,24.5543,24.2999,24.4017,520400.0],["2013-03-08",24.5459,24.5967,24.3253,24.5289,508700.0],["2013-03-11",24.5374,24.5967,24.5034,24.5798,509000.0],["2013-03-12",24.5967,24.6052,24.4526,24.4865,632200.0],["2013-03-13",24.5459,24.6137,24.4695,24.5543,514900.0],["2013-03-14",24.6646,24.7918,24.5543,24.6731,689000.0],["2013-03-15",24.69,24.7324,24.495,24.6476,724800.0],["2013-03-18",24.3084,24.69,24.1048,24.461,503000.0],["2013-03-19",24.4695,24.6307,24.2151,24.3423,644800.0],["2013-03-20",24.5289,24.707,24.4356,24.6222,490000.0],["2013-03-21",24.478,24.5967,24.0709,24.1472,563800.0],["2013-03-22",24.2575,24.3338,24.1472,24.2829,872800.0],["2013-03-25",24.4356,24.495,24.0285,24.1133,681400.0],["2013-03-26",24.266,24.4865,24.1048,24.4695,430200.0],["2013-03-27",24.2829,24.5289,24.1048,24.2744,477600.0],["2013-03-28",24.3084,24.5798,24.2235,24.4695,628000.0],["2013-04-01",24.3847,24.5289,24.0794,24.1048,366800.0],["2013-04-02",24.1472,24.266,23.9521,24.1387,674000.0],["2013-04-03",24.1302,24.1302,23.4178,23.6214,883400.0],["2013-04-04",23.6214,23.8164,23.5535,23.7825,453900.0],["2013-04-05",23.562,23.8504,23.2821,23.8504,602600.0],["2013-04-08",23.7995,24.232,23.7571,24.232,507200.0],["2013-04-09",24.3338,24.3593,23.9606,24.0878,588300.0],["2013-04-10",24.2151,24.4865,24.0878,24.478,902300.0],["2013-04-11",24.5119,24.5628,24.3168,24.4441,661200.0],["2013-04-12",24.3847,24.478,24.266,24.4441,416100.0],["2013-04-15",24.3677,24.4865,23.5535,23.5874,699100.0],["2013-04-16",23.7995,24.0285,23.5026,24.003,604500.0],["2013-04-17",23.8588,23.8588,23.3669,23.4602,740900.0],["2013-04-18",23.5789,23.5959,23.2058,23.2906,612800.0],["2013-04-19",23.3839,23.7146,23.2397,23.5705,1766400.0],["2013-04-22",23.7231,23.8419,23.333,23.8164,540400.0],["2013-04-23",24.003,24.3508,23.8164,24.3338,1123500.0],["2013-04-24",24.3338,24.5374,23.8249,24.1048,987400.0],["2013-04-25",23.3499,23.8758,22.7647,23.6044,1046400.0],["2013-04-26",23.6213,23.6807,23.3499,23.3754,567400.0],["2013-04-29",23.4008,23.8843,23.3415,23.8079,647800.0],["2013-04-30",23.8504,24.3168,23.791,24.3084,792400.0],["2013-05-01",24.1727,24.4356,23.791,23.7995,1074700.0],["2013-05-02",23.9012,24.266,23.8164,24.0878,432400.0],["2013-05-03",24.3338,24.4695,24.1218,24.3084,371900.0],["2013-05-06",24.2829,24.4865,24.1811,24.266,596800.0],["2013-05-07",24.3423,24.495,24.2405,24.4356,512400.0],["2013-05-08",24.4186,24.5967,24.2999,24.5967,632600.0],["2013-05-09",24.5883,24.6985,24.2999,24.3932,683300.0],["2013-05-10",24.4101,24.5289,24.1981,24.495,1028000.0],["2013-05-13",24.4695,24.5204,24.3168,24.3847,897200.0],["2013-05-14",24.4865,25.0039,24.3677,24.919,1555400.0],["2013-05-15",24.936,25.4788,24.8512,25.4534,1332100.0],["2013-05-16",25.4195,25.7842,25.1905,25.5382,809300.0],["2013-05-17",25.7163,25.9368,25.5467,25.8944,688900.0],["2013-05-20",25.8944,25.9368,25.7926,25.8435,701700.0],["2013-05-21",25.7672,26.0047,25.6485,25.8859,604500.0],["2013-05-22",25.886,26.115,25.5552,25.6145,1227700.0],["2013-05-23",25.377,25.8944,25.2074,25.8435,851000.0],["2013-05-24",25.7163,25.8266,25.5212,25.7672,522900.0],["2013-05-28",26.0047,26.5221,25.6145,26.4203,947500.0],["2013-05-29",26.2846,26.4627,26.0217,26.2422,578400.0],["2013-05-30",26.3949,26.539,26.0132,26.3524,684900.0],["2013-05-31",26.2591,26.539,25.9538,25.9623,1122400.0],["2013-06-03",26.1065,26.1998,25.7248,25.9114,793000.0],["2013-06-04",25.869,26.1065,25.64,25.64,669600.0],["2013-06-05",25.6145,25.6739,25.0548,25.0632,720600.0],["2013-06-06",25.0972,25.3092,24.8003,25.2498,1027400.0],["2013-06-07",25.4279,25.6485,25.2244,25.5552,861100.0],["2013-06-10",25.5297,25.7333,25.3092,25.4195,742600.0],["2013-06-11",25.182,25.3092,24.919,24.936,826900.0],["2013-06-12",25.1396,25.165,24.478,24.5289,711700.0],["2013-06-13",24.6314,25.0072,24.3752,24.9303,652700.0],["2013-06-14",24.9474,25.0926,24.5118,24.5203,538800.0],["2013-06-17",24.5374,25.6733,24.4862,25.2975,2195100.0],["2013-06-18",25.2548,25.4598,25.2036,25.2378,934800.0],["2013-06-19",25.2036,25.2207,24.6997,24.7168,873100.0],["2013-06-20",24.3752,24.4264,23.82,23.8456,852600.0],["2013-06-21",23.9652,24.0677,23.6236,23.8285,999600.0],["2013-06-24",23.4101,23.6236,23.299,23.3844,614400.0],["2013-06-25",23.6834,23.9225,23.5211,23.8285,939700.0],["2013-06-26",24.1189,24.3154,23.8456,24.1446,1198100.0],["2013-06-27",24.341,24.5374,24.1873,24.3325,843200.0],["2013-06-28",24.2897,24.5631,24.1531,24.2812,1112200.0],["2013-07-01",24.2812,24.5801,24.1189,24.1787,990800.0],["2013-07-02",24.1616,24.4093,23.7773,23.931,746600.0],["2013-07-03",23.8713,24.2385,23.8115,24.0592,473900.0],["2013-07-05",24.3068,24.6912,24.2556,24.6826,356700.0],["2013-07-08",24.768,25.1865,24.6997,25.0669,739400.0],["2013-07-09",25.2719,25.4,25.0926,25.3744,781900.0],["2013-07-10",25.2976,25.4854,25.0926,25.3573,505600.0],["2013-07-11",25.6392,25.8185,25.5025,25.6819,495600.0],["2013-07-12",25.6306,25.8783,25.5367,25.8612,674100.0],["2013-07-15",25.9381,26.126,25.8015,26.0918,560400.0],["2013-07-16",25.9723,26.1687,25.8612,25.8954,646600.0],["2013-07-17",26.0748,26.0833,25.8954,26.0321,471400.0],["2013-07-18",26.0491,26.2627,25.3659,26.2627,1051800.0],["2013-07-19",26.2541,26.9459,26.0406,26.8605,3357000.0],["2013-07-22",26.852,27.0569,26.6641,27.0484,1395000.0],["2013-07-23",27.1167,27.3302,27.0142,27.2021,858000.0],["2013-07-24",27.3302,27.3302,26.9886,27.0826,701100.0],["2013-07-25",27.0569,27.2107,26.9459,27.1167,788500.0],["2013-07-26",27.074,27.0996,26.9032,27.0569,834000.0],["2013-07-29",26.8776,27.0569,26.758,26.9203,953700.0],["2013-07-30",27.0142,27.1509,26.7922,26.8093,653200.0],["2013-07-31",26.9459,27.1167,26.6897,26.9972,1392100.0],["2013-08-01",27.1594,27.8256,27.1338,27.4413,2042600.0],["2013-08-02",27.3986,27.6548,27.1936,27.5523,808900.0],["2013-08-05",27.39,27.6121,27.2448,27.5523,527000.0],["2013-08-06",27.4413,27.6206,27.3302,27.4242,471700.0],["2013-08-07",27.2619,27.4071,27.1423,27.3217,429900.0],["2013-08-08",27.4242,27.7402,27.2961,27.6121,614600.0],["2013-08-09",27.5865,27.8768,27.4413,27.6804,486900.0],["2013-08-12",27.4071,27.6462,27.39,27.5011,351700.0],["2013-08-13",27.4584,27.6719,27.3388,27.595,483800.0],["2013-08-14",27.5779,27.6462,27.2705,27.3302,384100.0],["2013-08-15",27.0911,27.2192,26.7409,26.8263,481100.0],["2013-08-16",26.8007,27.1082,26.5103,26.852,315600.0],["2013-08-19",26.8178,26.9288,26.5787,26.6043,287300.0],["2013-08-20",26.6641,26.9801,26.5445,26.8605,321200.0],["2013-08-21",26.7409,26.9203,26.553,26.5957,373700.0],["2013-08-22",26.7324,27.0484,26.6299,26.9544,399000.0],["2013-08-23",26.9971,27.0399,26.8349,26.9801,339300.0],["2013-08-26",26.9801,27.0569,26.6897,26.758,423300.0],["2013-08-27",26.4164,26.4762,25.8527,25.8527,522700.0],["2013-08-28",25.8015,26.0235,25.6819,25.8185,570900.0],["2013-08-29",25.7588,26.0918,25.6392,25.8698,672000.0],["2013-08-30",25.9296,25.9296,25.3146,25.4171,955200.0],["2013-09-03",26.6384,26.6384,25.0328,25.3146,1332400.0],["2013-09-04",25.2976,25.7331,25.178,25.5452,876100.0],["2013-09-05",25.5367,25.6392,25.2634,25.5025,508500.0],["2013-09-06",25.699,25.699,25.1097,25.5367,764100.0],["2013-09-09",25.5879,25.7417,25.5111,25.716,421500.0],["2013-09-10",25.8527,26.1089,25.7673,26.1089,444300.0],["2013-09-11",26.0064,26.126,25.8612,25.9637,308600.0],["2013-09-12",26.0064,26.1089,25.8271,25.8783,598300.0],["2013-09-13",25.9125,26.015,25.7502,25.8698,527700.0],["2013-09-16",26.1516,26.2456,25.9466,26.0064,503000.0],["2013-09-17",25.9894,26.3224,25.9637,26.2029,1097300.0],["2013-09-18",26.237,26.331,26.1089,26.1858,1122200.0],["2013-09-19",26.3395,26.5787,26.1516,26.4932,694400.0],["2013-09-20",26.442,26.5103,26.2199,26.4505,2618600.0],["2013-09-23",26.3908,26.3993,25.9381,26.126,649200.0],["2013-09-24",26.1175,26.3139,25.9552,26.1175,866400.0],["2013-09-25",26.0918,26.2883,25.9893,26.1772,470400.0],["2013-09-26",26.2541,26.5701,26.1687,26.3651,481800.0],["2013-09-27",26.1602,26.4335,26.1175,26.3224,372400.0],["2013-09-30",26.0491,26.4335,25.9296,26.3993,1090500.0],["2013-10-01",26.3139,26.9117,26.3054,26.7324,1627300.0],["2013-10-02",26.4249,26.7238,25.8954,26.6555,621100.0],["2013-10-03",26.536,26.6982,26.2968,26.536,678500.0],["2013-10-04",26.5189,27.0142,26.2968,26.9117,545700.0],["2013-10-07",26.6641,26.7068,26.3993,26.4078,501100.0],["2013-10-08",26.4505,26.536,25.8869,25.9125,846200.0],["2013-10-09",25.9894,26.1602,25.7758,25.9381,779400.0],["2013-10-10",26.2199,26.9032,26.2199,26.9032,619000.0],["2013-10-11",26.8776,27.1423,26.8093,27.1167,330900.0],["2013-10-14",26.8776,27.2704,26.8434,27.2448,573100.0],["2013-10-15",27.0996,27.2277,26.8947,26.9544,404800.0],["2013-10-16",27.2192,27.5438,27.0569,27.2961,469800.0],["2013-10-17",27.1509,27.6121,27.1423,27.5096,835800.0],["2013-10-18",27.6548,27.6804,27.4242,27.5608,1014100.0],["2013-10-21",27.5694,27.8683,27.5181,27.8256,305500.0],["2013-10-22",27.911,28.1587,27.6804,28.1331,372200.0],["2013-10-23",28.0135,28.0306,27.5096,27.7573,772300.0],["2013-10-24",27.6206,28.0477,27.6206,27.9964,671000.0],["2013-10-25",28.2356,28.9359,27.9537,28.9274,892000.0],["2013-10-28",28.9103,29.2006,28.7651,28.8761,740300.0],["2013-10-29",29.0298,29.269,28.8761,29.1579,642300.0],["2013-10-30",29.2263,29.3715,28.8163,28.8334,678900.0],["2013-10-31",28.7736,28.8334,28.3039,28.3466,2085800.0],["2013-11-01",28.4234,28.5089,28.1074,28.338,605000.0],["2013-11-04",28.338,28.4918,28.2356,28.2697,504900.0],["2013-11-05",28.1331,28.4832,28.005,28.3039,665100.0],["2013-11-06",28.4576,28.543,28.1587,28.4149,471500.0],["2013-11-07",28.4405,28.5089,27.6889,27.6889,507800.0],["2013-11-08",27.6719,28.6113,27.6719,28.6113,653200.0],["2013-11-11",28.5003,28.6284,28.2953,28.5174,322000.0],["2013-11-12",28.4918,28.6199,28.338,28.543,474500.0],["2013-11-13",28.3295,28.8932,28.1843,28.8932,368100.0],["2013-11-14",28.8761,29.0982,28.8163,29.0469,430600.0],["2013-11-15",29.0811,29.1579,28.9701,29.1409,349300.0],["2013-11-18",29.1579,29.3117,28.9359,29.0469,532600.0],["2013-11-19",29.0128,29.1921,28.8676,28.8847,422300.0],["2013-11-20",28.9871,29.158,28.8334,28.9188,472400.0],["2013-11-21",28.9871,29.2177,28.9103,29.1494,556300.0],["2013-11-22",29.1323,29.2006,28.97,29.0982,533400.0],["2013-11-25",29.0982,29.1494,28.8676,28.9359,466600.0],["2013-11-26",28.859,29.0469,28.6967,28.8932,826400.0],["2013-11-27",28.9786,29.0384,28.7736,28.8505,362800.0],["2013-11-29",28.8846,29.0128,28.6711,28.6797,176000.0],["2013-12-02",28.6028,29.4056,28.5003,28.9615,806500.0],["2013-12-03",28.8761,28.9786,28.6284,28.7224,519300.0],["2013-12-04",28.5174,28.9103,28.3124,28.8334,627700.0],["2013-12-05",28.7224,28.7224,28.3978,28.6455,597200.0],["2013-12-06",28.859,29.0982,28.7053,29.0128,539800.0],["2013-12-09",28.9957,29.064,28.9359,28.9871,530600.0],["2013-12-10",28.859,29.0725,28.6284,28.8334,571400.0],["2013-12-11",28.8846,29.0298,28.3637,28.3807,570300.0],["2013-12-12",28.2868,28.5345,28.0904,28.4661,665400.0],["2013-12-13",28.5259,28.7992,28.2953,28.4918,430000.0],["2013-12-16",28.5601,28.9615,28.4832,28.859,355400.0],["2013-12-17",28.8163,28.9359,28.6028,28.9274,522900.0],["2013-12-18",29.0298,29.7131,28.9017,29.6448,806700.0],["2013-12-19",29.5846,29.7307,29.258,29.258,676000.0],["2013-12-20",29.3525,29.8253,29.2236,29.7221,1038600.0],["2013-12-23",29.8768,30.0058,29.7049,29.8339,407800.0],["2013-12-24",29.7909,29.9628,29.7393,29.8854,203700.0],["2013-12-26",30.0573,30.0573,29.6791,29.8167,483800.0],["2013-12-27",29.851,29.9886,29.7307,29.8339,249200.0],["2013-12-30",29.8682,29.98,29.6706,29.8596,367300.0],["2013-12-31",29.9456,30.0315,29.6706,29.851,502600.0],["2014-01-02",29.7307,29.7651,29.3783,29.4557,478100.0],["2014-01-03",29.5502,29.8511,29.5502,29.7737,421600.0],["2014-01-06",29.8167,29.8854,29.2838,29.2924,591500.0],["2014-01-07",29.4557,29.8081,29.1978,29.6877,543300.0],["2014-01-08",29.6276,29.8854,29.3697,29.6104,526900.0],["2014-01-09",29.4127,29.7479,29.3955,29.7049,468900.0],["2014-01-10",29.7995,29.7995,28.9743,29.6963,526100.0],["2014-01-13",29.533,29.6448,28.9056,29.0001,565600.0],["2014-01-14",29.0861,29.4299,28.9314,29.3525,590400.0],["2014-01-15",29.4557,29.7049,29.301,29.7049,466100.0],["2014-01-16",29.7135,30.0831,29.6791,30.0487,777300.0],["2014-01-17",30.0144,30.3066,29.8167,30.1519,1940300.0],["2014-01-21",30.341,30.4527,30.0401,30.212,841900.0],["2014-01-22",30.3496,30.5902,30.1691,30.4269,667900.0],["2014-01-23",30.1433,30.2808,29.894,30.0659,652600.0],["2014-01-24",29.7823,29.7823,28.9486,29.0173,801900.0],["2014-01-27",29.1033,29.3439,28.4672,28.536,743800.0],["2014-01-28",28.5618,29.0087,28.4328,28.9915,882800.0],["2014-01-29",28.9829,29.5244,28.5532,28.8798,845600.0],["2014-01-30",29.4299,29.7049,29.1291,29.5932,653900.0],["2014-01-31",29.1377,29.5158,28.8454,29.2752,1035000.0],["2014-02-03",29.1806,29.2236,27.8226,27.9257,1701200.0],["2014-02-04",28.2008,28.7767,28.0718,28.7595,1167100.0],["2014-02-05",28.5876,28.7079,28.2352,28.4586,682200.0],["2014-02-06",28.5446,28.9056,28.2523,28.8798,419600.0],["2014-02-07",29.0087,29.4385,29.0087,29.4299,459300.0],["2014-02-10",29.4815,29.8081,29.3182,29.7737,821200.0],["2014-02-11",29.7393,29.9198,29.5244,29.8339,687300.0],["2014-02-12",29.9026,29.9284,29.576,29.8253,798900.0],["2014-02-13",29.5674,29.7221,29.3096,29.6104,1020700.0],["2014-02-14",29.5846,29.619,29.258,29.3267,727600.0],["2014-02-18",29.3268,29.7909,29.258,29.6534,552100.0],["2014-02-19",29.533,29.7479,29.1548,29.1892,480000.0],["2014-02-20",29.2752,29.662,29.0603,29.5588,412800.0],["2014-02-21",29.6276,29.7737,29.3525,29.3611,271100.0],["2014-02-24",29.3525,29.7393,29.2494,29.4901,480900.0],["2014-02-25",29.4557,29.619,29.172,29.2752,730200.0],["2014-02-26",29.2666,29.5416,28.9228,29.0603,797900.0],["2014-02-27",29.0861,29.619,28.9572,29.4729,722600.0],["2014-02-28",29.301,29.4815,28.8368,28.854,1280300.0],["2014-03-03",28.3813,28.8798,28.3813,28.7079,981200.0],["2014-03-04",29.0947,29.4643,28.9056,29.1806,1356800.0],["2014-03-05",29.2752,29.2752,28.9572,29.0173,481300.0],["2014-03-06",28.9915,29.215,28.9486,29.0345,683200.0],["2014-03-07",29.1978,29.1978,28.9142,28.9228,855300.0],["2014-03-10",28.7079,28.9486,28.7079,28.8454,806600.0],["2014-03-11",28.8282,28.9056,28.6219,28.7767,1203000.0],["2014-03-12",28.579,28.7938,28.4672,28.7595,1032800.0],["2014-03-13",28.7938,28.8884,28.2437,28.2609,730700.0],["2014-03-14",28.175,28.5704,27.9773,28.3555,2578500.0],["2014-03-17",28.5962,28.9228,28.4844,28.8196,954700.0],["2014-03-18",28.8798,29.0689,28.7938,28.811,677300.0],["2014-03-19",28.7165,28.9142,28.5274,28.6993,749100.0],["2014-03-20",28.6563,29.1033,28.5704,28.9743,811000.0],["2014-03-21",29.0947,29.2666,28.7079,28.9915,1534800.0],["2014-03-24",29.0517,29.2494,28.9056,29.2236,892700.0],["2014-03-25",29.7479,29.7479,29.1205,29.3869,1163100.0],["2014-03-26",29.3955,29.7565,28.94,28.9657,1166400.0],["2014-03-27",28.9829,29.0861,28.7165,28.7767,879800.0],["2014-03-28",28.854,29.1892,28.8196,28.9228,692000.0],["2014-03-31",29.1205,29.2838,28.8712,28.8884,1410700.0],["2014-04-01",29.0001,29.0517,28.7337,28.897,932800.0],["2014-04-02",28.9743,29.0001,28.7852,28.8454,929900.0],["2014-04-03",28.8884,29.0087,28.6134,28.6821,616400.0],["2014-04-04",28.8798,28.9657,27.9515,28.0289,696000.0],["2014-04-07",27.8914,27.9859,27.135,27.135,1211200.0],["2014-04-08",27.1694,27.3499,26.9974,27.1436,672400.0],["2014-04-09",27.2467,27.367,27.1006,27.3241,740400.0],["2014-04-10",27.2639,27.367,26.5075,26.5161,512700.0],["2014-04-11",26.4216,26.5763,26.1122,26.2325,669200.0],["2014-04-14",26.4903,26.6622,25.7769,26.0176,1417600.0],["2014-04-15",26.052,26.3012,25.7168,26.2669,889500.0],["2014-04-16",26.5677,26.7052,26.3356,26.6622,684900.0],["2014-04-17",26.7482,27.1264,26.6536,27.0232,1297100.0],["2014-04-21",26.9803,27.135,26.8255,26.9201,476100.0],["2014-04-22",26.9029,27.3413,26.8513,27.2811,830200.0],["2014-04-23",27.4616,28.1492,27.453,27.7194,989900.0],["2014-04-24",27.9687,28.4243,27.7366,27.9171,1420100.0],["2014-04-25",27.8828,27.9687,27.4616,27.4874,773100.0],["2014-04-28",27.5819,27.7968,27.0576,27.3584,771200.0],["2014-04-29",27.453,27.6679,27.3756,27.4186,530000.0],["2014-04-30",27.4186,27.8398,27.1865,27.8312,902300.0],["2014-05-01",27.9257,27.9601,27.6077,27.7538,852600.0],["2014-05-02",27.8226,28.1664,27.8054,27.814,444200.0],["2014-05-05",27.5733,27.8054,27.3585,27.7109,483500.0],["2014-05-06",27.4788,27.6421,27.3327,27.5046,447600.0],["2014-05-07",27.6507,27.8999,27.3155,27.8913,566300.0],["2014-05-08",27.7796,28.0203,27.4186,27.5218,830200.0],["2014-05-09",27.5132,27.7109,27.3756,27.6593,363000.0],["2014-05-12",27.7624,27.9601,27.7624,27.9085,503200.0],["2014-05-13",27.9085,28.0031,27.7796,27.7796,556900.0],["2014-05-14",27.7366,27.814,27.3413,27.3584,410400.0],["2014-05-15",27.3155,27.3413,26.6708,27.0576,628300.0],["2014-05-16",27.0318,27.1006,26.7998,27.0404,411700.0],["2014-05-19",26.9029,27.3928,26.9029,27.2811,394200.0],["2014-05-20",27.2209,27.4358,26.6794,26.8771,512500.0],["2014-05-21",27.0232,27.2811,26.9717,27.2295,422400.0],["2014-05-22",27.1865,27.5905,27.006,27.41,685600.0],["2014-05-23",27.453,27.7624,27.4014,27.728,380800.0],["2014-05-27",27.7796,28.3641,27.7109,28.2781,848900.0],["2014-05-28",28.3125,28.6391,28.1234,28.45,834500.0],["2014-05-29",28.579,28.579,28.1922,28.3383,553500.0],["2014-05-30",28.2609,28.3555,28.1922,28.3039,486500.0],["2014-06-02",28.3383,28.3555,27.9429,28.2266,464400.0],["2014-06-03",28.1148,28.2008,27.9171,28.0804,413700.0],["2014-06-04",27.9773,28.3383,27.9773,28.2266,599000.0],["2014-06-05",28.1836,28.4758,28.1062,28.2867,884900.0],["2014-06-06",28.2437,28.6735,28.2437,28.5274,530100.0],["2014-06-09",28.4415,28.5962,28.3039,28.5102,416500.0],["2014-06-10",28.3555,28.5016,28.2523,28.3727,652100.0],["2014-06-11",28.3039,28.3899,28.2008,28.2438,440100.0],["2014-06-12",28.1572,28.2957,28.0361,28.1486,450400.0],["2014-06-13",28.1313,28.287,27.8976,27.9842,413800.0],["2014-06-16",27.8803,27.9928,27.69,27.7246,473000.0],["2014-06-17",27.7246,28.4255,27.664,28.1918,665700.0],["2014-06-18",28.2264,28.287,27.9842,28.114,492800.0],["2014-06-19",28.1745,28.2178,27.9842,28.0447,363300.0],["2014-06-20",28.0015,28.0707,27.9149,27.9582,825300.0],["2014-06-23",28.0101,28.1745,27.9149,28.1745,578100.0],["2014-06-24",28.0707,28.4168,27.9928,28.0101,466800.0],["2014-06-25",27.9755,28.114,27.7505,27.9496,596400.0],["2014-06-26",28.0101,28.0101,27.5515,27.6726,453600.0],["2014-06-27",27.5429,27.9842,27.5169,27.8976,1998800.0],["2014-06-30",27.9322,28.3649,27.889,28.3562,748100.0],["2014-07-01",28.3735,28.8322,28.2697,28.6851,1274800.0],["2014-07-02",28.6332,28.7889,28.486,28.512,382000.0],["2014-07-03",28.5899,28.737,28.512,28.6245,228300.0],["2014-07-07",28.4341,28.7024,28.4168,28.4774,470700.0],["2014-07-08",28.4168,28.4514,28.0447,28.3995,863500.0],["2014-07-09",28.512,28.6158,28.2784,28.3476,478300.0],["2014-07-10",27.9063,28.2697,27.863,28.0793,596700.0],["2014-07-11",27.9495,28.088,27.8544,27.889,487600.0],["2014-07-14",28.1226,28.486,27.7938,27.889,549900.0],["2014-07-15",27.8371,28.1659,27.7938,28.1572,448600.0],["2014-07-16",28.2524,28.3649,27.8284,28.0015,594300.0],["2014-07-17",27.9063,28.114,27.5948,27.6986,386500.0],["2014-07-18",27.7332,28.0966,27.6553,27.9582,755900.0],["2014-07-21",27.889,28.0447,27.6813,27.7851,439100.0],["2014-07-22",28.0101,28.313,27.8544,28.0361,790200.0],["2014-07-23",28.1832,29.8965,28.1832,29.758,1735500.0],["2014-07-24",30.2859,31.4108,30.1734,31.0906,2665000.0],["2014-07-25",30.6926,31.1858,30.5974,30.9435,1664000.0],["2014-07-28",30.5714,31.0214,30.5109,30.9954,677200.0],["2014-07-29",30.9954,31.2031,30.5974,30.632,844300.0],["2014-07-30",31.2983,31.5579,30.831,31.4108,842800.0],["2014-07-31",31.1339,31.3243,30.7272,30.9954,1099400.0],["2014-08-01",30.8224,31.0993,30.5628,30.831,1277900.0],["2014-08-04",30.8656,31.1252,30.7012,31.0214,763900.0],["2014-08-05",30.9262,31.2983,30.8051,31.1858,850700.0],["2014-08-06",30.883,31.4454,30.857,31.2031,884900.0],["2014-08-07",31.2983,31.3329,30.8483,30.9262,777500.0],["2014-08-08",30.9435,31.0733,30.7878,31.0214,887900.0],["2014-08-11",31.0993,31.2204,30.9868,31.0301,607400.0],["2014-08-12",30.9349,31.1512,30.6839,30.8743,598100.0],["2014-08-13",31.082,31.5319,31.0041,31.506,684400.0],["2014-08-14",31.4541,31.5839,31.2464,31.3675,328300.0],["2014-08-15",31.5233,31.5233,31.0906,31.2896,497600.0],["2014-08-18",31.4281,31.6012,31.3935,31.6012,553400.0],["2014-08-19",31.6012,31.7656,31.48,31.5406,664500.0],["2014-08-20",31.4368,31.7569,31.2031,31.6444,623100.0],["2014-08-21",31.6012,31.8002,31.506,31.7829,626700.0],["2014-08-22",31.705,31.9473,31.6271,31.679,507700.0],["2014-08-25",31.8521,32.0079,31.6617,31.9646,574800.0],["2014-08-26",31.9559,32.7347,31.8608,32.4751,905500.0],["2014-08-27",32.4924,32.4924,32.1982,32.3367,631800.0],["2014-08-28",32.2761,32.5097,32.0598,32.4059,745800.0],["2014-08-29",32.5184,32.8559,32.1982,32.7953,1427900.0],["2014-09-02",32.7953,33.003,32.6049,32.6136,1111500.0],["2014-09-03",32.7347,32.8732,32.3021,32.4059,847000.0],["2014-09-04",32.3713,32.5876,32.0598,32.2155,871200.0],["2014-09-05",32.155,32.2155,31.9473,31.9732,926300.0],["2014-09-08",32.0511,32.7693,31.8867,32.7434,1409800.0],["2014-09-09",32.7261,32.7866,32.4059,32.4578,823500.0],["2014-09-10",32.4578,32.7607,32.3194,32.6222,664900.0],["2014-09-11",32.553,32.553,31.8781,32.2415,1069800.0],["2014-09-12",32.2415,32.4578,31.9906,32.2501,1120700.0],["2014-09-15",32.1982,32.2848,31.6444,31.8261,1091000.0],["2014-09-16",31.8781,32.3194,31.6877,32.129,1110900.0],["2014-09-17",32.2501,32.5876,32.1377,32.354,791900.0],["2014-09-18",32.3972,32.6136,32.2415,32.4492,666100.0],["2014-09-19",32.4665,32.4665,31.7915,31.8694,3026000.0],["2014-09-22",31.8261,31.9127,31.5492,31.7656,839200.0],["2014-09-23",31.6531,31.7656,31.4973,31.506,673500.0],["2014-09-24",31.4627,31.6531,31.4281,31.6098,595000.0],["2014-09-25",31.5319,31.5319,31.0301,31.281,801500.0],["2014-09-26",31.2464,31.6617,31.2118,31.5665,643200.0],["2014-09-29",31.3156,31.6877,31.2118,31.4541,566100.0],["2014-09-30",31.48,31.48,31.2204,31.2896,721800.0],["2014-10-01",31.3589,31.3762,30.831,30.8743,1134600.0],["2014-10-02",30.7964,30.9868,30.433,30.8656,511400.0],["2014-10-03",31.056,31.4194,30.8743,31.1772,717800.0],["2014-10-06",31.3156,31.5146,30.9522,31.082,687200.0],["2014-10-07",30.8743,31.2031,30.7445,30.7705,955100.0],["2014-10-08",30.8397,31.1426,30.5714,31.1339,477100.0],["2014-10-09",30.9868,31.1599,30.5022,30.5282,585700.0],["2014-10-10",30.433,30.7272,29.8359,29.8532,779400.0],["2014-10-13",29.9744,30.0176,29.4379,29.4552,662300.0],["2014-10-14",29.5504,29.7321,29.2302,29.3081,832700.0],["2014-10-15",28.8668,29.4379,28.512,29.2475,746200.0],["2014-10-16",28.7456,29.5504,28.6505,29.4552,1302500.0],["2014-10-17",29.6975,30.0696,29.334,29.4898,2189200.0],["2014-10-20",29.3427,30.1734,29.3167,30.1647,716300.0],["2014-10-21",30.4763,31.0301,30.2513,30.9954,935100.0],["2014-10-22",31.5233,31.9213,30.9349,31.6444,1100400.0],["2014-10-23",32.0165,32.2069,31.705,31.9386,689800.0],["2014-10-24",31.5146,32.1377,31.5146,32.0684,488200.0],["2014-10-27",31.8954,32.103,31.7569,32.0338,526000.0],["2014-10-28",32.2155,32.7088,32.155,32.7001,436100.0],["2014-10-29",32.6741,32.977,32.354,32.951,618900.0],["2014-10-30",32.8905,32.9684,32.6482,32.9337,449000.0],["2014-10-31",33.0116,33.5135,32.9078,33.4529,727200.0],["2014-11-03",33.401,33.626,33.0895,33.1414,493200.0],["2014-11-04",33.1587,33.4875,32.9943,33.4702,433300.0],["2014-11-05",33.6952,33.7039,33.3318,33.5135,545800.0],["2014-11-06",33.4875,33.9029,33.4875,33.8769,550200.0],["2014-11-07",33.9029,34.0673,33.7558,33.9548,598700.0],["2014-11-10",33.9981,34.1798,33.8769,34.1625,445700.0],["2014-11-11",34.1365,34.3528,33.9115,34.2317,285900.0],["2014-11-12",33.9462,34.3096,33.9029,34.1538,475700.0],["2014-11-13",33.6346,34.3009,33.6346,34.2404,577400.0],["2014-11-14",34.3096,34.3615,33.9289,33.9808,369200.0],["2014-11-17",33.9808,33.9981,33.6606,33.7818,1158100.0],["2014-11-18",33.7991,34.1798,33.5308,33.6779,984500.0],["2014-11-19",33.5568,34.0067,33.401,33.5135,539100.0],["2014-11-20",33.3491,33.7212,33.3145,33.5914,576900.0],["2014-11-21",33.799,33.9288,33.7039,33.7039,498800.0],["2014-11-24",33.7904,34.3528,33.7558,34.3355,560200.0],["2014-11-25",34.3875,34.3875,34.1452,34.1711,533600.0],["2014-11-26",34.1884,34.4134,33.9721,34.275,391300.0],["2014-11-28",34.448,34.6298,34.249,34.2923,204800.0],["2014-12-01",34.1279,34.2663,33.825,34.0327,425600.0],["2014-12-02",34.1019,34.3961,33.9462,34.2663,400300.0],["2014-12-03",34.1279,34.6903,34.1192,34.6124,543900.0],["2014-12-04",34.6211,34.7336,34.448,34.6903,600400.0],["2014-12-05",34.7249,35.2614,34.7249,35.2268,731500.0],["2014-12-08",35.097,35.6681,34.9759,35.3134,546200.0],["2014-12-09",34.0413,35.3047,34.0413,35.1662,795200.0],["2014-12-10",35.4951,35.5124,34.6817,34.7076,483800.0],["2014-12-11",34.7076,35.2874,34.7076,34.8288,492900.0],["2014-12-12",34.4567,34.898,34.2057,34.2317,493000.0],["2014-12-15",34.3356,34.4221,33.7385,33.9635,572000.0],["2014-12-16",33.8683,34.2836,33.5741,33.7731,606800.0],["2014-12-17",33.9635,34.3961,33.7039,34.3788,487900.0],["2014-12-18",34.8054,34.9621,34.5181,34.9447,454500.0],["2014-12-19",34.9273,35.1101,34.4833,34.8315,1172100.0],["2014-12-22",34.7706,35.2494,34.7532,35.171,368300.0],["2014-12-23",35.2494,35.4496,35.171,35.2755,436200.0],["2014-12-24",35.3277,35.4583,35.1536,35.3277,108400.0],["2014-12-26",35.4931,35.6934,35.2494,35.2668,205400.0],["2014-12-29",35.319,35.615,35.1797,35.2494,309400.0],["2014-12-30",35.1188,35.319,34.875,35.2407,289600.0],["2014-12-31",35.3713,35.4583,34.8054,34.8576,349200.0],["2015-01-02",34.8402,35.1797,34.2047,34.4746,355900.0],["2015-01-05",34.1089,34.2395,33.6127,33.9087,417000.0],["2015-01-06",34.0219,34.0828,33.1774,33.4125,578100.0],["2015-01-07",33.7868,33.9087,33.1078,33.9,501600.0],["2015-01-08",34.2134,34.4485,34.0567,34.3266,711100.0],["2015-01-09",34.9011,35.2407,34.4659,34.5965,799900.0],["2015-01-12",34.64,34.7967,34.344,34.6226,674900.0],["2015-01-13",34.8228,35.4061,34.3527,34.7009,781600.0],["2015-01-14",34.2569,34.6052,33.9348,34.4572,544000.0],["2015-01-15",34.4746,34.936,34.0045,34.1263,696600.0],["2015-01-16",34.0045,34.4833,33.7781,34.431,455500.0],["2015-01-20",34.5965,34.7096,33.9261,34.4223,540500.0],["2015-01-21",34.4484,34.6835,33.9957,34.4833,528800.0],["2015-01-22",34.64,35.2407,34.1525,35.1971,612300.0],["2015-01-23",35.2146,35.4409,35.0927,35.1536,458100.0],["2015-01-26",35.0579,35.6324,34.8576,35.6237,533600.0],["2015-01-27",34.7967,35.4148,34.4485,35.1623,463900.0],["2015-01-28",35.0753,35.6237,35.0404,35.1188,774900.0],["2015-01-29",35.38,35.5889,34.7706,35.5715,623200.0],["2015-01-30",35.3364,35.4061,34.9273,34.9708,1266300.0],["2015-02-02",35.171,35.4496,34.5268,35.3887,480200.0],["2015-02-03",35.5541,35.9023,35.4409,35.8762,407700.0],["2015-02-04",35.7978,36.5639,35.1797,36.3637,568000.0],["2015-02-05",36.4334,36.8948,36.1896,36.8512,496000.0],["2015-02-06",37.0514,37.182,36.5378,36.7642,655800.0],["2015-02-09",36.5117,36.7642,36.3115,36.5726,470900.0],["2015-02-10",36.8861,37.1037,36.4682,37.0776,440300.0],["2015-02-11",37.1211,37.4084,36.886,37.2865,472500.0],["2015-02-12",37.4345,37.6086,37.2604,37.5477,367000.0],["2015-02-13",37.4867,37.6957,37.2517,37.6086,583600.0],["2015-02-17",37.6609,37.7305,37.3562,37.5999,441100.0],["2015-02-18",37.4258,37.7131,37.2952,37.687,385800.0],["2015-02-19",37.5738,37.626,37.2343,37.2604,442900.0],["2015-02-20",37.1559,37.774,36.8425,37.7566,458900.0],["2015-02-23",37.7653,37.7653,37.3387,37.391,542700.0],["2015-02-24",37.3562,37.6347,37.2343,37.4693,597700.0],["2015-02-25",37.3562,37.9656,37.3039,37.8524,498100.0],["2015-02-26",37.7827,37.9743,37.5912,37.6696,523800.0],["2015-02-27",37.7653,37.9743,37.4432,37.4693,397100.0],["2015-03-02",37.2691,37.8001,37.1298,37.7827,552200.0],["2015-03-03",37.626,37.8263,37.2169,37.391,256600.0],["2015-03-04",37.182,37.391,36.7555,36.9035,597400.0],["2015-03-05",36.9209,37.1908,36.8599,37.0602,562500.0],["2015-03-06",37.0253,37.2778,36.5814,36.6423,549000.0],["2015-03-09",36.651,36.9992,36.4682,36.7729,952500.0],["2015-03-10",36.4508,37.0776,36.3637,36.6075,682800.0],["2015-03-11",36.9557,37.3387,36.6075,37.3126,688700.0],["2015-03-12",37.478,37.922,37.0776,37.9133,430800.0],["2015-03-13",37.7827,37.835,37.33,37.478,450400.0],["2015-03-16",37.5825,38.1832,37.5129,38.07,469600.0],["2015-03-17",37.7653,38.1919,37.7131,38.1223,583700.0],["2015-03-18",38.1397,38.4357,37.835,38.2528,472300.0],["2015-03-19",38.0874,38.2529,37.7827,38.0787,394900.0],["2015-03-20",38.2354,38.8797,38.0439,38.81,1127500.0],["2015-03-23",38.81,38.8361,38.3921,38.4095,429300.0],["2015-03-24",38.3225,38.4618,38.1571,38.366,432600.0],["2015-03-25",38.4618,38.4618,37.5738,37.5825,424400.0],["2015-03-26",37.3736,38.07,37.2517,37.922,515400.0],["2015-03-27",37.9743,37.9743,37.5825,37.7305,435700.0],["2015-03-30",37.922,38.5314,37.8263,38.4618,419100.0],["2015-03-31",38.218,38.4531,37.9656,38.3834,898600.0],["2015-04-01",38.3921,38.4357,37.9133,38.4183,580900.0],["2015-04-02",38.6707,38.6707,38.0265,38.218,479400.0],["2015-04-06",37.922,38.1571,37.7566,38.0787,571900.0],["2015-04-07",38.0613,38.1919,37.8437,37.8698,408600.0],["2015-04-08",37.9133,38.2006,37.6609,37.9569,509800.0],["2015-04-09",37.9481,38.131,37.7305,37.9569,356300.0],["2015-04-10",37.9569,38.0874,37.6957,37.8611,378000.0],["2015-04-13",37.6696,38.2964,37.6696,38.0613,730900.0],["2015-04-14",38.131,38.662,37.983,38.4095,711300.0],["2015-04-15",38.5227,38.7055,38.3312,38.4183,491900.0],["2015-04-16",38.4531,38.662,38.1658,38.6272,492400.0],["2015-04-17",38.4183,38.4966,37.8176,38.1397,654400.0],["2015-04-20",38.3747,39.0973,38.2615,39.0102,1025100.0],["2015-04-21",39.1757,39.5587,38.9319,39.4455,910200.0],["2015-04-22",39.2627,40.142,38.7055,40.0375,1000500.0],["2015-04-23",40.1507,40.4641,40.0549,40.2639,793800.0],["2015-04-24",40.3074,40.4641,40.0636,40.3944,589800.0],["2015-04-27",40.3944,40.6382,39.8808,40.0201,940000.0],["2015-04-28",39.9505,40.4641,39.7763,40.4554,753400.0],["2015-04-29",40.3857,40.6382,40.0549,40.2987,608100.0],["2015-04-30",40.1072,40.4031,39.6545,39.7502,1351500.0],["2015-05-01",40.0897,40.4902,39.8025,40.4206,678500.0],["2015-05-04",40.4206,40.8994,40.3944,40.7862,547500.0],["2015-05-05",40.6208,40.8123,39.8721,39.9679,871100.0],["2015-05-06",39.9505,40.1768,39.7676,39.9505,437900.0],["2015-05-07",39.8721,40.2726,39.8721,40.2465,336600.0],["2015-05-08",40.586,40.8297,40.5076,40.6121,533000.0],["2015-05-11",40.5773,40.9516,40.5773,40.7427,419300.0],["2015-05-12",40.4293,40.8994,40.0288,40.7688,597800.0],["2015-05-13",40.9429,41.0038,40.377,40.5163,527600.0],["2015-05-14",40.6121,41.0387,40.4728,41.0213,391700.0],["2015-05-15",41.0474,41.0909,40.6382,40.8558,316400.0],["2015-05-18",40.8733,41.5697,40.7688,41.5175,449100.0],["2015-05-19",41.3869,41.7525,41.3695,41.6655,495200.0],["2015-05-20",41.7874,41.9092,41.4652,41.5349,690400.0],["2015-05-21",41.5523,41.5784,41.2563,41.3608,340800.0],["2015-05-22",41.2389,41.5175,41.1518,41.2215,308400.0],["2015-05-26",41.1257,41.2302,40.734,40.882,611100.0],["2015-05-27",40.969,41.6568,40.9516,41.5871,730600.0],["2015-05-28",41.6045,41.6568,41.3347,41.5784,384900.0],["2015-05-29",41.561,41.8483,41.3608,41.6481,754900.0],["2015-06-01",41.8657,41.9963,41.2911,41.5088,666100.0],["2015-06-02",41.4391,41.709,41.0996,41.6742,486100.0],["2015-06-03",41.8396,42.3881,41.561,42.2662,497200.0],["2015-06-04",42.0485,42.1443,41.8396,41.9353,482900.0],["2015-06-05",42.2139,42.4142,41.8657,42.3271,438800.0],["2015-06-08",42.2052,42.5012,42.1356,42.1356,459500.0],["2015-06-09",42.0311,42.3097,41.8483,42.0398,418700.0],["2015-06-10",42.301,42.9887,42.0659,42.9452,1122400.0],["2015-06-11",42.9365,43.3021,42.6666,43.2673,624400.0],["2015-06-12",43.0574,43.2236,42.8737,43.0924,461100.0],["2015-06-15",42.8649,43.1536,42.4975,43.0836,444200.0],["2015-06-16",42.8037,43.3985,42.6462,43.3548,450800.0],["2015-06-17",43.4948,43.4948,43.0574,43.2586,483000.0],["2015-06-18",43.4248,43.8797,43.2761,43.7397,727300.0],["2015-06-19",43.8534,43.9147,43.5648,43.626,708700.0],["2015-06-22",43.8534,44.2384,43.7397,44.2384,485300.0],["2015-06-23",44.3958,44.3958,44.0197,44.2296,408900.0],["2015-06-24",44.0459,44.3346,43.7222,43.8447,454100.0],["2015-06-25",44.0546,44.0546,43.451,43.5823,423600.0],["2015-06-26",43.7135,44.1159,43.5123,43.9934,1271100.0],["2015-06-29",43.2673,43.5123,42.4975,42.5063,582800.0],["2015-06-30",42.9699,43.1886,42.4013,42.8912,567900.0],["2015-07-01",43.3023,43.5385,42.9611,43.1798,521400.0],["2015-07-02",43.2848,43.3548,43.0049,43.3023,402200.0],["2015-07-06",42.8912,43.2848,42.7512,43.0049,529900.0],["2015-07-07",43.1449,43.2411,42.3051,43.1973,643100.0],["2015-07-08",42.7862,43.0049,42.2263,42.3838,553800.0],["2015-07-09",42.9262,43.1624,42.5762,42.62,491400.0],["2015-07-10",43.1186,43.2323,42.5238,43.1711,682100.0],["2015-07-13",43.6173,43.6173,42.9524,43.1011,745500.0],["2015-07-14",43.1711,43.521,42.9787,43.4335,365800.0],["2015-07-15",43.5648,43.6522,43.3548,43.4685,363500.0],["2015-07-16",43.5648,43.7572,43.4598,43.6697,507600.0],["2015-07-17",43.7922,43.7922,43.2586,43.5298,421900.0],["2015-07-20",43.7222,43.7485,43.4598,43.521,712700.0],["2015-07-21",43.5648,43.6085,43.1361,43.3548,877400.0],["2015-07-22",44.6145,47.1164,44.3521,46.3116,2236600.0],["2015-07-23",46.6265,47.4051,45.8742,45.918,1206000.0],["2015-07-24",46.0579,46.5391,45.6555,45.883,757100.0],["2015-07-27",45.533,45.8305,45.2269,45.6205,841500.0],["2015-07-28",45.9617,45.9617,45.3144,45.5068,763400.0],["2015-07-29",45.5243,45.7867,45.3143,45.5855,813800.0],["2015-07-30",45.5243,46.3816,45.4018,46.2854,748500.0],["2015-07-31",46.5741,46.819,46.1891,46.6353,1126800.0],["2015-08-03",46.5915,46.7753,46.2766,46.7578,422600.0],["2015-08-04",46.8452,47.5101,46.819,47.3876,627800.0],["2015-08-05",47.5713,47.9825,47.5538,47.7988,643800.0],["2015-08-06",47.79,47.8775,47.2476,47.6063,963600.0],["2015-08-07",47.5976,47.7638,46.889,47.5101,543700.0],["2015-08-10",47.7638,48.5336,47.4663,48.2974,683500.0],["2015-08-11",47.8425,48.3149,47.6675,48.1399,490100.0],["2015-08-12",47.7988,48.1137,46.9677,47.6763,905200.0],["2015-08-13",47.7463,47.8075,47.3526,47.5713,504700.0],["2015-08-14",47.5101,47.9912,47.2914,47.93,327100.0],["2015-08-17",47.7463,48.1662,47.3964,48.1399,375600.0],["2015-08-18",48.035,48.1224,47.7025,47.8687,474200.0],["2015-08-19",47.755,47.8687,46.924,47.4926,538500.0],["2015-08-20",47.0989,47.6151,46.3379,46.3554,520400.0],["2015-08-21",45.9792,46.1279,44.9469,44.9732,771000.0],["2015-08-24",42.2176,43.7397,40.8004,41.7802,1707000.0],["2015-08-25",43.2586,43.696,41.2378,41.2815,896100.0],["2015-08-26",42.34,42.5325,41.0891,42.4188,1414200.0],["2015-08-27",43.3898,44.3696,43.0049,44.3346,1042500.0],["2015-08-28",43.661,44.807,43.661,44.807,705700.0],["2015-08-31",44.597,44.6495,44.1159,44.2471,778500.0],["2015-09-01",43.3023,43.7485,42.9699,43.0486,1195700.0],["2015-09-02",43.4335,43.8884,42.8737,43.3286,1031700.0],["2015-09-03",43.2673,44.0197,43.2236,43.6522,909800.0],["2015-09-04",43.1274,43.4598,42.9699,43.2323,748900.0],["2015-09-08",43.8359,44.4396,43.4685,44.3696,1042200.0],["2015-09-09",44.9294,45.2356,44.0721,44.1596,588000.0],["2015-09-10",44.2121,45.1306,43.8797,44.4745,965000.0],["2015-09-11",44.1859,44.702,44.1684,44.5358,998700.0],["2015-09-14",44.5358,44.5708,44.1596,44.2209,1068000.0],["2015-09-15",44.1421,44.3171,43.7747,44.1771,1612300.0],["2015-09-16",44.2034,44.492,44.0022,44.2996,1165200.0],["2015-09-17",44.3346,44.6407,43.8447,43.9584,1124500.0],["2015-09-18",43.4073,44.527,42.8212,42.9612,2762200.0],["2015-09-21",43.2673,43.696,43.2061,43.3548,1295000.0],["2015-09-22",42.3051,42.8649,42.3051,42.6637,1029500.0],["2015-09-23",42.7949,42.7949,42.4538,42.5675,1250100.0],["2015-09-24",42.3226,42.3313,41.7277,41.8327,1041900.0],["2015-09-25",42.3925,42.6987,41.8327,42.1039,1500000.0],["2015-09-28",41.9289,42.0076,40.8529,40.8879,912400.0],["2015-09-29",41.0279,41.264,40.4942,40.8004,539600.0],["2015-09-30",41.3778,42.2701,41.1678,42.1913,949400.0],["2015-10-01",42.1214,42.7512,41.9814,42.5762,927600.0],["2015-10-02",41.9289,42.585,41.3865,42.5762,918400.0],["2015-10-05",42.7512,43.0836,42.2438,42.9699,1060900.0],["2015-10-06",42.9699,43.2761,42.0776,42.8299,873600.0],["2015-10-07",43.0049,43.3636,42.725,43.3373,541100.0],["2015-10-08",43.1361,43.5123,43.1361,43.4073,473800.0],["2015-10-09",43.591,43.591,42.9261,43.2761,378700.0],["2015-10-12",43.2673,43.3286,43.0661,43.3111,323000.0],["2015-10-13",43.2236,43.3898,41.0541,42.655,515400.0],["2015-10-14",42.7425,42.7512,42.2701,42.375,509500.0],["2015-10-15",42.5412,43.5385,42.5412,43.451,459900.0],["2015-10-16",43.4773,43.9759,43.2848,43.8622,556500.0],["2015-10-19",43.731,45.0082,43.731,44.3346,628400.0],["2015-10-20",44.4221,44.457,43.8884,43.9497,596400.0],["2015-10-21",42.8562,43.9847,40.573,42.5325,1287100.0],["2015-10-22",42.6112,43.6697,41.3603,43.2673,986300.0],["2015-10-23",43.9497,44.9644,43.6872,44.2471,609700.0],["2015-10-26",44.1421,44.9557,44.1334,44.9032,684200.0],["2015-10-27",44.9032,45.0257,44.527,44.6495,786800.0],["2015-10-28",45.0519,46.0142,44.5008,46.0142,664800.0],["2015-10-29",46.0492,46.1104,45.5243,45.7342,498500.0],["2015-10-30",45.848,45.848,45.2706,45.3318,651000.0],["2015-11-02",45.4018,46.854,44.7107,46.7752,1054800.0],["2015-11-03",46.3816,46.889,46.0754,46.1192,1087800.0],["2015-11-04",46.3291,46.574,46.0229,46.5128,486200.0],["2015-11-05",46.6615,47.2389,46.1979,46.7665,503900.0],["2015-11-06",47.0202,47.4489,46.8452,47.1252,611800.0],["2015-11-09",47.2039,47.2039,46.1891,46.6353,543900.0],["2015-11-10",46.4603,46.7752,46.1629,46.7752,477900.0],["2015-11-11",47.0377,47.1777,46.714,47.0727,462900.0],["2015-11-12",46.7578,47.2126,46.4078,46.4078,508900.0],["2015-11-13",46.3903,46.5828,45.4368,45.5418,544000.0],["2015-11-16",45.5768,46.7228,44.8944,46.679,574600.0],["2015-11-17",46.6703,46.8452,46.1891,46.2679,426400.0],["2015-11-18",46.5478,47.1164,46.0667,47.0902,646800.0],["2015-11-19",47.1514,47.3351,46.7403,47.2826,509400.0],["2015-11-20",47.2826,47.6588,47.0289,47.6238,506100.0],["2015-11-23",47.5188,48.2099,47.5188,47.5538,658100.0],["2015-11-24",47.3876,47.7113,46.8365,47.4751,624700.0],["2015-11-25",47.5538,47.8163,47.3264,47.5013,325900.0],["2015-11-27",47.5363,47.9387,47.3876,47.8513,227000.0],["2015-11-30",47.9037,48.0962,46.3641,47.5801,895300.0],["2015-12-01",47.8338,48.0787,47.4314,48.0262,834200.0],["2015-12-02",48.0262,48.1312,47.4926,47.5801,439800.0],["2015-12-03",47.7988,48.1137,46.3204,46.6965,1009500.0],["2015-12-04",46.7315,47.8513,46.4166,47.8163,639000.0],["2015-12-07",47.6413,47.86,47.0289,47.6151,400100.0],["2015-12-08",47.2739,47.3526,46.4866,46.6615,706300.0],["2015-12-09",46.609,46.8802,45.3581,45.3931,943200.0],["2015-12-10",45.3843,46.1804,45.1831,45.6905,769600.0],["2015-12-11",45.1656,46.0317,44.5445,44.6058,714400.0],["2015-12-14",44.9207,47.4226,43.9934,44.6582,1050600.0],["2015-12-15",45.0519,45.5593,44.8157,45.4981,1083100.0],["2015-12-16",45.9267,47.1427,45.6905,47.0377,960500.0],["2015-12-17",47.0729,47.1608,45.9828,46.1235,750000.0],["2015-12-18",46.3169,47.7234,45.4027,45.4378,2014400.0],["2015-12-21",45.6488,45.8949,44.4973,45.3675,867600.0],["2015-12-22",45.4818,45.9301,44.8665,45.5961,787600.0],["2015-12-23",45.8774,45.8774,45.4466,45.807,615500.0],["2015-12-24",45.7279,45.974,45.5345,45.7894,183600.0],["2015-12-28",45.4994,46.3169,45.4202,46.2905,541200.0],["2015-12-29",46.5015,46.9322,46.2641,46.4575,314800.0],["2015-12-30",46.3345,46.8003,46.3081,46.4311,471600.0],["2015-12-31",46.2026,46.9058,46.0532,46.0619,469000.0],["2016-01-04",45.2532,45.6576,44.3742,44.8137,659900.0],["2016-01-05",44.6907,45.4554,44.6643,45.306,682700.0],["2016-01-06",44.4709,44.6643,44.0577,44.1456,521500.0],["2016-01-07",43.2314,43.7501,42.4227,42.8183,577100.0],["2016-01-08",42.8622,43.1963,41.7283,41.7546,656400.0],["2016-01-11",41.9129,42.0535,40.7086,41.3591,843400.0],["2016-01-12",40.902,41.7722,40.7965,41.7283,922800.0],["2016-01-13",41.9568,41.9568,40.0581,40.1196,629200.0],["2016-01-14",40.4185,41.025,39.8471,40.6558,782500.0],["2016-01-15",39.6186,39.7592,38.0011,39.3197,1101500.0],["2016-01-19",39.5922,40.1548,39.1439,39.4603,622600.0],["2016-01-20",39.1175,39.1175,37.4385,38.5461,1059700.0],["2016-01-21",38.6604,39.056,37.9132,37.9572,894700.0],["2016-01-22",38.6956,39.6449,37.6319,39.4867,1377300.0],["2016-01-25",39.0735,39.39,38.4055,38.467,1081900.0],["2016-01-26",38.5989,39.6274,37.8253,39.557,1091000.0],["2016-01-27",40.4712,40.8141,33.0873,34.5377,3932100.0],["2016-01-28",34.2036,34.3794,31.3819,32.806,4140200.0],["2016-01-29",33.0521,34.5289,32.8235,34.4937,2739000.0],["2016-02-01",34.5289,35.1091,34.0542,34.4146,1609900.0],["2016-02-02",33.8608,33.8608,32.6565,33.0081,1728300.0],["2016-02-03",32.929,33.4037,32.1379,33.1664,1569800.0],["2016-02-04",32.8851,33.2015,32.2873,32.3577,1722500.0],["2016-02-05",32.1467,32.551,31.5577,31.7599,789200.0],["2016-02-08",31.0303,31.8654,28.1382,30.4765,1335500.0],["2016-02-09",29.993,30.9424,29.9666,30.415,953800.0],["2016-02-10",30.7402,31.5577,30.6787,30.872,944600.0],["2016-02-11",29.9139,30.3183,29.4128,29.7645,1246300.0],["2016-02-12",30.4853,32.0851,30.3358,31.9445,1922400.0],["2016-02-16",32.5686,32.7972,32.1291,32.2346,829500.0],["2016-02-17",32.6829,33.2015,32.2434,32.7796,1198000.0],["2016-02-18",32.9993,33.3949,32.2434,32.3664,639900.0],["2016-02-19",32.2258,32.8851,32.0851,32.7356,568600.0],["2016-02-22",33.1752,33.5707,32.929,33.4565,796500.0],["2016-02-23",33.4037,33.9311,33.2015,33.6938,1516400.0],["2016-02-24",33.0785,33.6762,32.3664,33.5619,1183500.0],["2016-02-25",33.5092,33.7817,32.8235,33.685,1235900.0],["2016-02-26",34.0278,34.1157,33.4213,33.896,993200.0],["2016-02-29",33.7641,34.0366,33.3598,33.5531,1176800.0],["2016-03-01",33.8344,35.1354,33.5443,35.1266,1150600.0],["2016-03-02",35.1618,35.2233,34.4673,34.9157,978800.0],["2016-03-03",34.819,35.4167,34.6871,35.4167,864000.0],["2016-03-04",35.4783,35.8826,34.8014,35.8826,807600.0],["2016-03-07",35.5837,36.0672,35.1178,35.7244,884700.0],["2016-03-08",35.5046,35.5398,34.6783,35.3112,1230500.0],["2016-03-09",35.4519,35.5046,34.3882,34.652,811100.0],["2016-03-10",34.9508,35.2497,33.7817,34.5552,571100.0],["2016-03-11",35.0036,35.698,34.7399,35.6629,786500.0],["2016-03-14",35.4607,35.6892,35.1794,35.5925,554200.0],["2016-03-15",35.3288,35.6277,33.9136,35.4607,596500.0],["2016-03-16",35.1178,35.6716,34.7662,35.4079,599100.0],["2016-03-17",35.2585,35.7947,35.0651,35.6101,889300.0],["2016-03-18",35.4958,36.9111,35.2673,36.8759,1419800.0],["2016-03-21",36.7001,37.1572,35.8914,36.4276,1108300.0],["2016-03-22",36.3837,36.6122,35.5486,36.5243,822000.0],["2016-03-23",36.5243,36.8847,36.3661,36.4364,859500.0],["2016-03-24",35.9881,36.3397,35.6277,36.2518,710800.0],["2016-03-28",36.4716,37.1221,36.2958,36.7177,994500.0],["2016-03-29",36.454,37.7814,36.2606,37.755,1147700.0],["2016-03-30",37.7462,38.1769,37.4561,37.6319,798400.0],["2016-03-31",37.544,38.0802,37.2979,37.8429,701500.0],["2016-04-01",37.4649,38.3527,37.2451,38.3264,711900.0],["2016-04-04",38.2824,38.467,37.5001,37.6143,723700.0],["2016-04-05",37.2451,37.6231,36.955,37.333,771800.0],["2016-04-06",37.8781,38.9417,37.755,38.7395,1368800.0],["2016-04-07",38.4582,38.9856,37.4825,37.7462,1117100.0],["2016-04-08",38.0363,38.6692,37.9044,38.467,742400.0],["2016-04-11",38.7131,39.2845,38.3615,38.3703,901700.0],["2016-04-12",38.5461,39.0823,38.2824,38.9681,734100.0],["2016-04-13",39.1175,40.102,39.0472,40.102,657700.0],["2016-04-14",40.1548,40.6207,40.0053,40.269,580700.0],["2016-04-15",40.3218,40.5415,40.1899,40.4976,954900.0],["2016-04-18",40.0581,40.6558,40.0405,40.5591,888900.0],["2016-04-19",40.6558,40.9108,40.3745,40.6383,1261300.0],["2016-04-20",41.1745,43.0117,40.8404,42.7919,1294400.0],["2016-04-21",42.9765,43.4864,42.2996,42.4667,979500.0],["2016-04-22",42.3172,43.1172,42.3172,43.0732,768300.0],["2016-04-25",42.7304,42.8974,42.2909,42.5106,864200.0],["2016-04-26",42.5985,43.0117,42.4051,43.0117,795000.0],["2016-04-27",42.8183,43.1875,42.5018,42.8359,440000.0],["2016-04-28",42.4755,42.8007,41.7459,42.1238,630000.0],["2016-04-29",42.0183,42.7567,41.5788,42.2645,1269000.0],["2016-05-02",42.3436,43.0732,41.9129,43.0117,592400.0],["2016-05-03",42.6249,42.6249,41.8601,42.0359,525600.0],["2016-05-04",41.6755,42.0799,41.3591,41.6667,505900.0],["2016-05-05",41.7722,41.992,41.1657,41.7986,616200.0],["2016-05-06",41.4382,42.0975,41.1745,42.0183,695400.0],["2016-05-09",42.0623,42.537,42.0183,42.5018,524600.0],["2016-05-10",42.8447,43.2666,42.5282,43.2314,731400.0],["2016-05-11",42.8798,43.1787,42.0975,42.5634,488100.0],["2016-05-12",42.8359,42.9062,42.326,42.7743,509900.0],["2016-05-13",42.5721,42.9589,42.0974,42.3084,383300.0],["2016-05-16",42.2557,42.8886,42.203,42.7919,695300.0],["2016-05-17",42.6513,43.0117,42.3788,42.5194,498100.0],["2016-05-18",42.4755,43.4688,42.1766,43.3105,542800.0],["2016-05-19",42.8974,43.4512,42.5634,43.2138,603300.0],["2016-05-20",43.5391,44.0402,43.1963,43.8995,729100.0],["2016-05-23",43.8643,44.1105,43.6006,43.9435,620200.0],["2016-05-24",44.172,44.9544,43.6709,44.8752,687600.0],["2016-05-25",45.051,45.1565,44.6731,44.8049,585500.0],["2016-05-26",44.7698,44.8577,44.5148,44.6994,673100.0],["2016-05-27",44.6379,45.095,44.4181,45.0862,540600.0],["2016-05-31",44.9104,45.3675,44.6994,45.2181,923200.0],["2016-06-01",44.8137,45.2532,44.6643,45.0598,630900.0],["2016-06-02",45.3236,45.4906,43.0908,45.4906,660100.0],["2016-06-03",44.9192,45.2796,43.9874,44.2951,1211100.0],["2016-06-06",44.4269,45.2972,44.2775,45.1126,500100.0],["2016-06-07",45.095,45.3411,44.9544,45.2796,530300.0],["2016-06-08",45.1741,45.4027,44.9983,45.3675,548800.0],["2016-06-09",44.9192,45.095,44.6291,45.0159,365300.0],["2016-06-10",44.5211,44.5211,43.7701,43.938,894800.0],["2016-06-13",43.7613,44.1412,43.3195,43.3725,648900.0],["2016-06-14",43.1781,43.5404,42.8071,42.9573,660800.0],["2016-06-15",43.134,43.4785,42.6569,43.0103,675600.0],["2016-06-16",42.542,43.0191,41.9854,42.9131,612400.0],["2016-06-17",42.9926,43.0191,42.5862,42.6215,1085800.0],["2016-06-20",43.5227,43.8585,43.1605,43.3902,655800.0],["2016-06-21",43.4697,43.6376,43.081,43.3814,388300.0],["2016-06-22",43.5316,44.15,43.4785,43.6906,596000.0],["2016-06-23",44.2737,44.795,43.7524,44.7862,729000.0],["2016-06-24",41.9412,43.081,41.2874,41.3139,1946900.0],["2016-06-27",40.6159,40.6424,39.1316,39.2553,1330200.0],["2016-06-28",39.8738,40.1123,39.5115,39.8914,1137800.0],["2016-06-29",40.5187,41.1195,40.2978,41.0577,1111600.0],["2016-06-30",41.3051,42.5155,40.9251,42.5067,1200300.0],["2016-07-01",42.5155,43.1428,42.4183,42.4978,446400.0],["2016-07-05",42.1267,42.3565,41.8794,42.2416,647900.0],["2016-07-06",42.1179,42.4625,41.7733,42.3918,479600.0],["2016-07-07",42.3918,43.1163,42.1886,42.7717,412100.0],["2016-07-08",43.4344,43.6111,43.2135,43.4255,614900.0],["2016-07-11",43.5757,43.8585,43.4785,43.505,434000.0],["2016-07-12",43.8673,44.5741,43.8673,44.5388,653300.0],["2016-07-13",44.4769,44.5034,43.8496,44.1324,474600.0],["2016-07-14",44.6095,44.8215,44.3267,44.6183,479400.0],["2016-07-15",44.4151,44.848,44.2384,44.6713,417500.0],["2016-07-18",44.5034,44.9982,43.4609,44.901,483100.0],["2016-07-19",44.5918,44.795,44.3179,44.7066,405700.0],["2016-07-20",44.8834,45.1219,44.4769,44.9982,504300.0],["2016-07-21",44.8657,45.2721,44.6801,44.7862,318800.0],["2016-07-22",44.4239,45.2544,44.4239,45.2456,341800.0],["2016-07-25",44.9099,45.1131,44.5741,44.6802,594900.0],["2016-07-26",44.4946,45.2191,44.4946,45.1307,743100.0],["2016-07-27",45.0601,46.4207,37.2143,40.3862,5435200.0],["2016-07-28",39.9268,40.3685,38.8754,39.9886,1485000.0],["2016-07-29",39.9533,40.0239,39.2906,39.7589,1445200.0],["2016-08-01",39.7589,42.0914,39.6529,40.0858,806800.0],["2016-08-02",40.0681,40.4304,39.538,40.0328,742100.0],["2016-08-03",40.1653,40.5806,39.9886,40.3774,556100.0],["2016-08-04",40.3067,40.5717,40.1035,40.3774,292800.0],["2016-08-05",40.8986,41.3581,40.7573,41.252,498000.0],["2016-08-08",41.3051,41.4553,40.8368,40.8986,493700.0],["2016-08-09",41.0223,41.3139,40.2095,41.0577,419800.0],["2016-08-10",41.1637,42.0649,40.5629,40.5894,261600.0],["2016-08-11",40.8103,41.1372,40.5187,40.987,406900.0],["2016-08-12",40.7749,40.9605,40.5276,40.8545,349000.0],["2016-08-15",41.0047,41.3934,40.8545,41.2785,503800.0],["2016-08-16",41.0577,41.2697,40.7131,40.9075,496300.0],["2016-08-17",40.7573,40.987,40.6247,40.8898,291200.0],["2016-08-18",40.9693,41.1637,40.2537,40.6336,557000.0],["2016-08-19",40.4215,40.6159,39.9179,40.5894,667400.0],["2016-08-22",40.4215,40.5806,40.1476,40.5276,397000.0],["2016-08-23",40.6247,41.0842,40.448,40.9782,657000.0],["2016-08-24",40.8898,41.252,40.5894,40.6778,349800.0],["2016-08-25",40.6336,41.0488,39.9621,40.8103,620300.0],["2016-08-26",40.9428,40.9428,40.289,40.6247,1117300.0],["2016-08-29",40.6159,40.9516,40.4569,40.5982,429700.0],["2016-08-30",40.7308,41.0223,40.5364,40.987,472400.0],["2016-08-31",40.9075,41.3581,40.5982,40.7308,578000.0],["2016-09-01",40.9428,41.1018,40.2448,40.4834,937800.0],["2016-09-02",40.6689,40.934,40.2978,40.6336,801700.0],["2016-09-06",40.6424,40.7131,40.2802,40.3685,530600.0],["2016-09-07",40.3332,40.6424,40.2448,40.3774,560400.0],["2016-09-08",40.3508,40.448,39.9798,40.3332,534900.0],["2016-09-09",40.0063,40.13,38.9725,38.9902,832600.0],["2016-09-12",38.734,39.8914,37.9035,39.803,672100.0],["2016-09-13",39.3613,39.7147,39.1404,39.4938,692500.0],["2016-09-14",39.5822,39.7677,39.2022,39.4938,377400.0],["2016-09-15",39.5026,40.3332,39.4585,40.236,668900.0],["2016-09-16",40.0593,40.3508,39.7324,40.1035,1284100.0],["2016-09-19",40.342,40.8103,40.1918,40.289,730000.0],["2016-09-20",40.6071,40.6071,40.0328,40.2978,532100.0],["2016-09-21",40.4392,40.828,40.13,40.6689,359600.0],["2016-09-22",40.9075,42.1267,40.7749,41.1902,545700.0],["2016-09-23",40.9075,41.3404,40.6954,40.7131,365700.0],["2016-09-26",40.342,40.6512,40.0416,40.0946,510400.0],["2016-09-27",40.0858,40.6954,39.8384,40.6424,681400.0],["2016-09-28",40.6778,41.5966,40.1565,40.8545,600200.0],["2016-09-29",40.7396,40.881,39.7854,39.8561,522800.0],["2016-09-30",40.1388,40.6247,39.7765,40.2978,635500.0],["2016-10-03",40.1565,40.4392,39.8914,39.9709,521600.0],["2016-10-04",39.9091,39.9709,39.2111,39.3966,698400.0],["2016-10-05",39.5292,40.0769,39.4143,39.803,498200.0],["2016-10-06",39.7501,39.9621,39.432,39.8561,335200.0],["2016-10-07",39.9003,39.9003,39.0697,39.591,684700.0],["2016-10-10",39.7942,40.2536,39.7059,39.803,525200.0],["2016-10-11",39.6882,39.7059,38.9549,39.1316,723200.0],["2016-10-12",39.2464,39.5292,39.0432,39.3259,339600.0],["2016-10-13",38.946,39.1404,38.4689,38.8842,464200.0],["2016-10-14",39.3436,39.3613,38.8665,39.0432,570500.0],["2016-10-17",39.0079,39.0786,38.5484,38.9725,417900.0],["2016-10-18",39.538,39.5733,39.1757,39.2641,329500.0],["2016-10-19",39.2729,39.6352,39.2199,39.5557,419200.0],["2016-10-20",39.485,40.13,39.485,39.8384,614800.0],["2016-10-21",41.3051,41.5259,39.2818,40.2006,1003400.0],["2016-10-24",40.3685,41.0842,40.2978,40.5894,613800.0],["2016-10-25",40.4569,40.5629,39.75,39.8649,666700.0],["2016-10-26",39.7677,40.0239,39.5557,39.7766,569400.0],["2016-10-27",40.13,40.1388,39.2464,39.432,743500.0],["2016-10-28",39.0521,39.5645,38.999,39.1669,577900.0],["2016-10-31",39.2464,39.5115,38.7605,39.1669,780700.0],["2016-11-01",39.2464,39.4231,38.9902,39.2994,670500.0],["2016-11-02",39.2288,39.3525,38.7075,38.8223,632700.0],["2016-11-03",38.8577,39.2994,38.8577,39.0521,460900.0],["2016-11-04",39.1581,39.2376,38.5661,38.5661,408000.0],["2016-11-07",39.4762,39.5999,39.1493,39.4143,519100.0],["2016-11-08",39.3966,39.3966,38.6456,39.0962,554900.0],["2016-11-09",39.0167,40.1918,38.7782,39.75,864800.0],["2016-11-10",39.8826,40.3774,39.379,39.5292,1166700.0],["2016-11-11",39.4408,39.9886,39.4408,39.9268,1333400.0],["2016-11-14",40.3685,41.3757,40.3243,41.3492,801200.0],["2016-11-15",41.3492,41.8617,40.881,41.8529,765200.0],["2016-11-16",41.3757,41.791,41.2432,41.5171,501300.0],["2016-11-17",41.579,41.9235,41.4906,41.8882,464200.0],["2016-11-18",42.0826,42.2416,41.8352,42.1267,417100.0],["2016-11-21",42.383,42.6922,42.1002,42.6215,597700.0],["2016-11-22",42.6834,42.9043,42.3035,42.8512,713100.0],["2016-11-23",42.8866,43.0368,42.3035,42.6127,514400.0],["2016-11-25",42.6392,42.8601,42.5597,42.8247,186000.0],["2016-11-28",42.7099,42.7629,42.0914,42.1886,658900.0],["2016-11-29",42.33,42.6834,41.8705,41.897,686300.0],["2016-11-30",42.3388,42.5243,41.685,41.685,802900.0],["2016-12-01",41.9589,42.3918,41.8352,42.383,881000.0],["2016-12-02",42.1621,42.3388,40.8191,41.4906,1742700.0],["2016-12-05",41.9324,42.7099,41.4994,42.5508,914900.0],["2016-12-06",42.5862,42.8689,42.1709,42.8336,754500.0],["2016-12-07",42.6834,44.0528,42.4802,43.9026,919300.0],["2016-12-08",44.0705,44.7066,44.0087,44.6625,967900.0],["2016-12-09",44.6801,44.6978,44.1324,44.2119,515200.0],["2016-12-12",44.1589,44.2826,43.4962,43.6199,770800.0],["2016-12-13",43.9026,44.1235,43.4609,43.8496,584800.0],["2016-12-14",43.9733,44.4681,43.3018,43.3902,719900.0],["2016-12-15",43.5404,43.938,43.1693,43.4344,486600.0],["2016-12-16",43.5227,43.7789,42.8159,42.8689,1936400.0],["2016-12-19",42.8424,43.0986,42.5332,42.9838,378400.0],["2016-12-20",43.3902,43.7966,43.1075,43.7436,452500.0],["2016-12-21",43.6287,44.044,43.3725,43.9468,511300.0],["2016-12-22",43.9202,43.929,43.6891,43.8402,355800.0],["2016-12-23",43.858,43.9024,43.5648,43.8935,356900.0],["2016-12-27",43.9202,44.4622,43.6803,44.32,288500.0],["2016-12-28",44.3022,44.3022,43.7424,43.8402,469900.0],["2016-12-29",43.9735,44.1956,43.7425,43.8935,461900.0],["2016-12-30",44.0357,44.1423,43.7158,43.858,530300.0],["2017-01-03",44.3378,44.6754,44.0268,44.631,696600.0],["2017-01-04",44.8531,45.3507,44.6754,45.1463,619900.0],["2017-01-05",44.9953,45.4395,44.3911,44.7021,538100.0],["2017-01-06",44.9242,45.2263,44.6843,45.0753,311800.0],["2017-01-09",45.0753,45.6173,44.7732,45.4929,552500.0],["2017-01-10",45.4129,46.0793,45.2174,45.6528,570600.0],["2017-01-11",45.7239,45.9016,45.3418,45.8572,405800.0],["2017-01-12",45.635,45.6528,44.711,45.5817,513800.0],["2017-01-13",45.8305,46.3192,45.5018,45.9016,411800.0],["2017-01-17",45.0486,45.5906,44.8176,44.862,497700.0],["2017-01-18",44.9064,45.1819,44.5333,45.1197,412800.0],["2017-01-19",45.1819,45.2885,44.4088,44.4622,377200.0],["2017-01-20",44.5421,44.6843,44.2312,44.631,404400.0],["2017-01-23",44.4622,44.7643,43.9912,44.3378,440600.0],["2017-01-24",44.5155,45.3685,44.1956,45.2441,711700.0],["2017-01-25",45.4573,45.635,45.0664,45.404,725000.0],["2017-01-26",44.8709,44.9686,43.5203,43.7869,840700.0],["2017-01-27",43.8491,43.8491,43.2715,43.5825,882900.0],["2017-01-30",43.2538,43.6536,42.8984,43.3782,627500.0],["2017-01-31",43.3959,43.6092,42.9517,43.1027,1166900.0],["2017-02-01",43.5203,43.7869,42.8095,43.1205,568100.0],["2017-02-02",43.0227,43.5559,42.5429,43.2538,636200.0],["2017-02-03",43.5647,43.8491,43.2715,43.6181,878600.0],["2017-02-06",43.4404,43.9291,43.2627,43.6358,396400.0],["2017-02-07",43.6447,43.7513,43.236,43.3515,617100.0],["2017-02-08",43.1027,43.1027,42.5874,42.8628,906200.0],["2017-02-09",43.0316,43.8313,43.0316,43.6803,534500.0],["2017-02-10",43.7869,44.1245,43.5825,44.089,428900.0],["2017-02-13",44.2045,44.4089,43.8313,44.0179,700700.0],["2017-02-14",44.0179,44.0712,43.3515,43.9379,619400.0],["2017-02-15",43.9379,44.7554,43.5559,44.711,818100.0],["2017-02-16",44.5333,44.8531,44.4355,44.6932,463100.0],["2017-02-17",44.3822,44.8709,44.1689,44.862,310700.0],["2017-02-21",44.8531,45.0664,44.3644,44.5866,674900.0],["2017-02-22",44.4,45.1552,44.4,44.9509,639500.0],["2017-02-23",44.8798,45.1552,44.4977,44.9242,536000.0],["2017-02-24",44.5333,45.2707,44.4799,45.2618,379000.0],["2017-02-27",45.3063,45.4573,45.1286,45.4218,573500.0],["2017-02-28",45.3152,45.4218,44.5599,44.7376,1452200.0],["2017-03-01",45.5373,45.8483,45.1108,45.6528,647800.0],["2017-03-02",45.3507,45.7328,44.9864,45.1819,457500.0],["2017-03-03",45.0753,45.6795,43.5736,45.5995,571200.0],["2017-03-06",45.4662,45.6439,45.173,45.3152,405000.0],["2017-03-07",45.1641,45.5906,44.9064,45.2618,505200.0],["2017-03-08",45.4751,45.6794,45.3418,45.3951,365100.0],["2017-03-09",45.4662,45.8127,45.3774,45.5284,502900.0],["2017-03-10",45.5817,45.9371,45.3951,45.9194,454200.0],["2017-03-13",45.8838,46.3281,45.5462,46.3192,590800.0],["2017-03-14",46.2481,46.5058,45.9016,46.4169,550300.0],["2017-03-15",46.648,46.7368,46.0171,46.1681,674500.0],["2017-03-16",46.3192,46.6213,46.2037,46.3814,462700.0],["2017-03-17",46.4081,46.5858,46.1948,46.4258,1020600.0],["2017-03-20",46.4169,46.5769,45.9993,46.3459,473900.0],["2017-03-21",46.4258,46.4258,45.0219,45.1019,720300.0],["2017-03-22",44.9686,45.2885,44.6043,45.2174,548400.0],["2017-03-23",45.1819,45.5639,45.0219,45.0486,399900.0],["2017-03-24",45.3063,45.3507,44.6488,44.7376,894000.0],["2017-03-27",44.1068,44.6754,43.9912,44.5155,862400.0],["2017-03-28",44.4799,45.2974,43.7691,44.9864,553700.0],["2017-03-29",44.9509,44.9509,44.5599,44.7554,507600.0],["2017-03-30",44.6487,45.013,44.5777,44.6754,810900.0],["2017-03-31",44.6488,45.093,44.3822,44.8176,687600.0],["2017-04-03",44.8176,45.6972,44.0623,44.2933,623000.0],["2017-04-04",44.169,44.4533,43.9912,44.4355,1163800.0],["2017-04-05",44.782,45.404,44.5688,44.8709,1038200.0],["2017-04-06",44.9153,45.3862,44.5066,45.1641,406100.0],["2017-04-07",44.9153,45.3951,44.862,45.1286,354400.0],["2017-04-10",44.9153,45.5284,44.9153,45.2618,399000.0],["2017-04-11",45.1108,46.0082,45.0842,45.9993,863700.0],["2017-04-12",46.0526,46.0526,45.4218,45.5106,501600.0],["2017-04-13",45.404,45.8661,45.3507,45.6084,713400.0],["2017-04-17",45.6706,46.2659,45.3152,46.2481,576700.0],["2017-04-18",46.2481,46.3992,45.8127,46.3281,926000.0],["2017-04-19",46.4436,46.6213,46.2126,46.3103,597500.0],["2017-04-20",44.4622,46.488,44.4622,45.3596,1618400.0],["2017-04-21",45.4484,45.4484,44.4977,44.5155,1043700.0],["2017-04-24",45.324,46.4258,44.9953,45.3152,930900.0],["2017-04-25",45.6795,45.6883,45.0397,45.1375,761300.0],["2017-04-26",45.2619,45.404,44.942,45.2085,799400.0],["2017-04-27",45.2885,45.3152,44.9775,45.2441,588100.0],["2017-04-28",45.2263,45.2618,44.9597,45.0575,686000.0],["2017-05-01",45.173,45.1819,44.8975,45.0219,974700.0],["2017-05-02",44.9686,45.093,44.4,44.862,835100.0],["2017-05-03",44.6221,44.862,44.6221,44.782,633800.0],["2017-05-04",44.782,45.4573,44.782,45.4396,505600.0],["2017-05-05",45.4929,45.715,45.2796,45.6795,385500.0],["2017-05-08",45.6439,45.8305,45.3862,45.6261,324500.0],["2017-05-09",45.6883,45.7594,45.2618,45.3507,276200.0],["2017-05-10",45.3862,45.8305,45.2885,45.6972,353500.0],["2017-05-11",45.5017,45.8572,45.1463,45.6173,357200.0],["2017-05-12",45.5195,45.6439,45.2174,45.4751,296400.0],["2017-05-15",45.6972,45.9727,45.5551,45.6617,384400.0],["2017-05-16",45.6706,45.8661,45.5551,45.5817,526600.0],["2017-05-17",44.782,45.0308,44.0535,44.1068,774800.0],["2017-05-18",44.0357,44.4355,43.9468,44.2489,610000.0],["2017-05-19",44.3733,44.8087,44.1334,44.4977,398400.0],["2017-05-22",44.4977,44.7465,44.0623,44.4444,711900.0],["2017-05-23",44.5155,44.6399,44.2933,44.3644,444100.0],["2017-05-24",44.3555,44.4533,44.1689,44.2845,335500.0],["2017-05-25",44.4444,44.8176,44.3467,44.7021,372800.0],["2017-05-26",44.6932,44.7909,44.5155,44.5599,281900.0],["2017-05-30",44.4178,44.5155,44.0535,44.2045,349800.0],["2017-05-31",44.2667,44.6754,43.9379,44.5066,740200.0],["2017-06-01",44.6665,45.4929,44.4622,45.4662,550600.0],["2017-06-02",45.0664,45.7861,45.0664,45.6883,523200.0],["2017-06-05",45.742,46.4209,45.7241,46.1708,408800.0],["2017-06-06",45.8134,46.278,45.6883,45.876,382400.0],["2017-06-07",45.8402,46.2333,45.7777,46.001,437800.0],["2017-06-08",45.9653,46.6532,45.9653,46.0814,580400.0],["2017-06-09",46.0546,46.8676,45.9564,46.4835,739900.0],["2017-06-12",46.546,47.2518,45.6973,47.1714,740200.0],["2017-06-13",47.3501,47.9486,47.3322,47.9308,835900.0],["2017-06-14",47.8682,48.4847,47.5019,48.3149,849000.0],["2017-06-15",47.6896,48.4221,47.5645,48.3417,591200.0],["2017-06-16",48.3864,48.6008,48.1363,48.4757,1047900.0],["2017-06-19",48.6902,48.7527,48.2435,48.306,489000.0],["2017-06-20",48.2971,48.3328,47.77,47.77,419800.0],["2017-06-21",47.8414,47.9576,47.5466,47.6002,445100.0],["2017-06-22",47.5198,47.5198,47.1535,47.1893,495600.0],["2017-06-23",47.3858,47.4751,47.082,47.3679,1352600.0],["2017-06-26",47.5913,47.7789,47.1714,47.493,477200.0],["2017-06-27",47.493,47.5377,47.2339,47.2518,302600.0],["2017-06-28",47.6181,48.5115,47.2161,48.4221,594400.0],["2017-06-29",48.583,48.6723,47.7878,48.0022,546600.0],["2017-06-30",48.1452,48.3328,47.9129,48.0469,487700.0],["2017-07-03",48.2971,48.6098,47.7342,47.9129,352200.0],["2017-07-05",48.029,48.5651,46.6353,48.3239,790400.0],["2017-07-06",48.1094,48.3239,47.6806,47.6895,397000.0],["2017-07-07",47.7521,48.4847,47.7164,48.3149,536400.0],["2017-07-10",48.3239,48.8867,48.2435,48.6544,980100.0],["2017-07-11",48.8242,49.4049,48.6187,48.9314,926200.0],["2017-07-12",49.2173,49.4138,48.9582,49.1726,608900.0],["2017-07-13",49.3334,49.5478,48.6008,49.5389,431500.0],["2017-07-14",49.1369,49.9677,49.0207,49.8694,486500.0],["2017-07-17",49.8784,49.9141,49.3245,49.4138,261500.0],["2017-07-18",49.2977,49.8784,49.1994,49.7622,322200.0],["2017-07-19",49.7086,49.9766,49.5746,49.9588,315600.0],["2017-07-20",50.0303,50.1732,46.9838,50.0303,465900.0],["2017-07-21",49.8784,50.1107,49.7712,49.8694,236900.0],["2017-07-24",49.8962,50.5484,49.8069,50.5127,447800.0],["2017-07-25",50.7807,51.2095,48.4489,51.1113,812800.0],["2017-07-26",51.1023,51.3525,50.4591,50.5663,744600.0],["2017-07-27",51.3703,51.3703,49.0832,49.5925,1121500.0],["2017-07-28",49.4942,50.2715,49.3959,50.1553,390000.0],["2017-07-31",50.2,50.602,49.8248,50.4859,896300.0],["2017-08-01",50.7986,50.87,50.3519,50.5574,475300.0],["2017-08-02",50.5842,50.7182,50.0034,50.2089,319200.0],["2017-08-03",50.0213,50.2447,49.9498,50.1017,289600.0],["2017-08-04",50.4323,50.4323,49.8962,50.0303,235400.0],["2017-08-07",50.0392,50.4234,49.6193,50.3876,266800.0],["2017-08-08",50.2983,50.5931,50.0928,50.1911,298800.0],["2017-08-09",49.9766,50.1643,49.7533,50.1285,300800.0],["2017-08-10",49.7801,50.1196,49.4317,49.5478,400800.0],["2017-08-11",49.4674,49.9945,49.4674,49.7712,334300.0],["2017-08-14",50.1285,50.879,50.1285,50.7718,384600.0],["2017-08-15",50.9683,51.1827,50.8254,50.8611,323400.0],["2017-08-16",51.0577,51.2453,50.5931,50.611,220900.0],["2017-08-17",50.3608,50.5306,49.7533,49.7622,432600.0],["2017-08-18",49.7712,49.9856,49.521,49.8694,593900.0],["2017-08-21",49.8605,50.066,49.7086,49.8248,227200.0],["2017-08-22",50.0124,50.9058,49.9588,50.8343,325600.0],["2017-08-23",50.5663,51.1917,50.5663,50.8432,352600.0],["2017-08-24",50.7539,51.1827,50.5038,50.9505,303300.0],["2017-08-25",51.0309,51.3704,51.0309,51.0845,292800.0],["2017-08-28",51.3078,51.3614,50.9683,51.1023,423500.0],["2017-08-29",51.0577,51.3168,50.6735,51.0845,438200.0],["2017-08-30",51.1202,51.7456,50.9594,51.5401,358800.0],["2017-08-31",51.683,52.3442,51.5133,52.228,639800.0],["2017-09-01",52.2459,52.371,51.5758,51.5848,410300.0],["2017-09-05",51.3078,51.5222,50.4591,50.5663,561000.0],["2017-09-06",50.7182,50.7807,50.0839,50.2089,599700.0],["2017-09-07",50.3251,50.3697,49.7801,50.1732,535100.0],["2017-09-08",50.0839,50.3876,49.8337,50.1911,473800.0],["2017-09-11",50.6288,51.0577,50.5306,50.7628,510300.0],["2017-09-12",50.9237,51.2989,50.602,51.2274,556900.0],["2017-09-13",51.2006,51.2006,50.745,50.9683,430300.0],["2017-09-14",51.0041,51.147,50.8164,51.1113,561300.0],["2017-09-15",50.9773,51.5401,50.9773,51.4418,807200.0],["2017-09-18",51.6205,51.8171,51.2453,51.7724,439400.0],["2017-09-19",51.96,52.7194,51.7009,52.4335,485300.0],["2017-09-20",52.4156,52.8623,52.3352,52.773,407900.0],["2017-09-21",52.7015,53.175,52.6568,53.0142,397700.0],["2017-09-22",52.9695,53.4073,52.8534,53.3269,311000.0],["2017-09-25",53.175,53.3894,52.9249,53.3358,404800.0],["2017-09-26",53.3448,53.8361,53.1929,53.7915,799400.0],["2017-09-27",54.1309,54.9529,54.0595,54.7742,638000.0],["2017-09-28",54.935,55.1316,54.7385,54.9529,611900.0],["2017-09-29",54.8099,54.9439,54.4794,54.5508,667800.0],["2017-10-02",54.6313,54.9529,54.3007,54.9082,402800.0],["2017-10-03",54.8635,55.8999,54.6938,55.8909,725800.0],["2017-10-04",55.8909,56.0071,55.6855,55.8641,456900.0],["2017-10-05",55.9267,56.1947,55.4621,55.9803,502400.0],["2017-10-06",56.016,56.1054,55.4979,56.0875,490100.0],["2017-10-09",56.284,56.3823,55.9177,56.1143,438200.0],["2017-10-10",56.284,56.6146,56.1054,56.6146,353000.0],["2017-10-11",56.4359,56.8647,56.3555,56.7754,337600.0],["2017-10-12",56.7307,57.2042,56.7218,57.1149,327600.0],["2017-10-13",57.2221,57.2489,56.5074,56.6503,538100.0],["2017-10-16",56.7754,57.0613,56.5699,56.9273,427800.0],["2017-10-17",56.8647,57.0613,56.4716,56.5699,362000.0],["2017-10-18",56.7397,56.9719,56.5521,56.7129,403700.0],["2017-10-19",56.1232,56.6325,56.025,56.4538,321900.0],["2017-10-20",57.0166,57.106,56.6861,56.9094,335500.0],["2017-10-23",56.9452,57.0792,55.9267,55.9981,770200.0],["2017-10-24",56.3466,56.9809,56.0428,56.7307,1151900.0],["2017-10-25",56.7754,56.8022,55.3996,56.1054,606200.0],["2017-10-26",57.3918,58.3388,56.9987,57.9547,1346600.0],["2017-10-27",56.4359,58.2674,56.4359,57.5795,427200.0],["2017-10-30",57.3293,57.5705,57.0434,57.2757,527500.0],["2017-10-31",57.3382,57.8117,57.0702,57.6331,674500.0],["2017-11-01",57.8296,58.1423,57.1596,57.5169,432900.0],["2017-11-02",57.4276,58.0083,57.2578,57.7135,415900.0],["2017-11-03",57.6956,58.178,57.4455,57.9904,298100.0],["2017-11-06",58.0262,58.8124,57.9547,58.7409,419800.0],["2017-11-07",58.9642,58.9642,57.8832,58.187,546800.0],["2017-11-08",58.1423,58.4282,57.7849,58.1691,595500.0],["2017-11-09",57.8922,57.9904,57.1328,57.8296,448000.0],["2017-11-10",57.7135,57.8832,57.374,57.7849,537700.0],["2017-11-13",57.7581,57.8564,57.365,57.776,449700.0],["2017-11-14",57.6956,58.1423,57.4544,57.9904,433400.0],["2017-11-15",57.8028,58.8392,57.6956,58.5979,600300.0],["2017-11-16",58.7766,59.5271,58.5622,59.3216,565800.0],["2017-11-17",59.2054,59.9916,58.589,59.947,818400.0],["2017-11-20",59.8666,60.7421,58.7319,60.4562,335000.0],["2017-11-21",60.7421,61.6355,60.3579,61.2781,512200.0],["2017-11-22",61.2424,61.6176,61.0726,61.2424,476800.0],["2017-11-24",61.3675,61.3675,60.8404,61.1799,243200.0],["2017-11-27",61.2335,61.5819,61.028,61.1262,413500.0],["2017-11-28",61.2692,62.109,61.0726,62.109,570700.0],["2017-11-29",62.2698,62.7522,61.9928,62.3413,496900.0],["2017-11-30",62.6808,63.2525,62.1715,62.8594,800900.0],["2017-12-01",62.8773,62.9845,61.0012,62.7076,387400.0],["2017-12-04",63.2972,63.5474,62.3145,62.6986,590200.0],["2017-12-05",63.1007,63.4491,62.3591,62.6093,513800.0],["2017-12-06",62.3859,63.1275,62.3055,63.0113,326700.0],["2017-12-07",63.0113,64.1191,62.9666,63.1632,639300.0],["2017-12-08",63.5831,63.8243,63.3061,63.6278,593300.0],["2017-12-11",63.6724,63.8332,63.3776,63.5652,435300.0],["2017-12-12",63.458,63.9226,63.2972,63.5384,662000.0],["2017-12-13",63.7171,64.2531,63.2972,63.3955,528400.0],["2017-12-14",63.4044,64.1549,63.0113,63.1364,531100.0],["2017-12-15",63.4759,64.0923,62.8505,63.9494,1638000.0],["2017-12-18",64.3246,64.4944,63.592,64.1281,514700.0],["2017-12-19",64.2889,64.3604,63.7528,64.1459,488400.0],["2017-12-20",64.1549,64.3872,63.7886,63.9583,421000.0],["2017-12-21",64.2353,64.6284,64.1281,64.1817,477900.0],["2017-12-22",64.3246,64.7535,64.1013,64.3336,247900.0],["2017-12-26",64.2528,64.6565,63.8132,64.6475,383600.0],["2017-12-27",64.6116,64.8898,64.3425,64.4322,482200.0],["2017-12-28",64.5578,64.6834,64.2079,64.6565,509600.0],["2017-12-29",64.827,64.9436,64.3784,64.4681,397400.0],["2018-01-02",64.6655,64.9885,63.9478,64.4502,823800.0],["2018-01-03",64.5668,64.7731,64.1541,64.6475,669100.0],["2018-01-04",64.818,65.9663,64.818,65.5447,630400.0],["2018-01-05",65.7151,66.056,65.5895,66.0202,372600.0],["2018-01-08",66.1188,66.7648,65.8945,66.5136,559800.0],["2018-01-09",66.8276,67.7965,66.7917,67.5543,689000.0],["2018-01-10",67.2851,67.5184,66.9083,67.2851,555100.0],["2018-01-11",67.33,67.8234,66.9083,67.8055,532600.0],["2018-01-12",67.7606,68.8641,67.6709,68.7654,385600.0],["2018-01-16",68.9538,69.2947,68.0118,68.1464,368900.0],["2018-01-17",68.577,68.9717,68.1195,68.8013,308300.0],["2018-01-18",68.6936,68.9179,68.4424,68.6488,358200.0],["2018-01-19",68.6757,69.4113,68.4334,69.2857,413800.0],["2018-01-22",68.9986,69.2588,68.7654,69.2319,467100.0],["2018-01-23",69.1512,69.519,68.6667,68.7833,420100.0],["2018-01-24",69.1063,69.5011,68.4514,68.6936,466600.0],["2018-01-25",68.7654,68.8641,68.0836,68.8551,615300.0],["2018-01-26",68.9448,69.4113,68.3079,69.3396,313300.0],["2018-01-29",69.2409,69.51,68.4245,68.6039,383700.0],["2018-01-30",68.1374,68.3617,67.4915,67.5184,466100.0],["2018-01-31",67.7965,68.263,66.9083,67.4197,1116300.0],["2018-02-01",68.0477,68.0477,65.7779,67.644,1323600.0],["2018-02-02",67.1236,67.5094,65.1858,66.6212,916000.0],["2018-02-05",66.0919,67.0967,63.9657,64.0195,1508500.0],["2018-02-06",62.9968,65.0872,61.5345,64.1003,1350500.0],["2018-02-07",64.0823,65.5536,63.7504,65.0333,826600.0],["2018-02-08",65.3204,65.7062,61.7408,61.7408,1265200.0],["2018-02-09",62.8443,63.58,61.0859,63.1314,1173800.0],["2018-02-12",63.562,64.7103,63.1314,63.8401,743500.0],["2018-02-13",63.553,64.3066,63.2659,64.0106,528900.0],["2018-02-14",63.6248,65.6165,63.0686,65.4729,577000.0],["2018-02-15",65.9753,67.1326,64.8359,65.8676,556100.0],["2018-02-16",65.8049,66.6661,65.446,66.1727,643400.0],["2018-02-20",65.9394,66.1637,65.0692,65.2486,574800.0],["2018-02-21",65.455,67.6081,65.15,66.3431,918900.0],["2018-02-22",66.4956,67.025,65.8946,66.0202,632700.0],["2018-02-23",66.1009,66.2175,64.3605,65.9305,1071900.0],["2018-02-26",65.7241,66.6571,65.5088,66.5584,856300.0],["2018-02-27",66.4777,67.1057,65.7959,65.8138,661500.0],["2018-02-28",66.1637,66.3611,65.3025,65.3383,750500.0],["2018-03-01",64.8808,65.7151,64.19,64.7193,578100.0],["2018-03-02",63.8312,66.0022,63.7504,65.8318,688800.0],["2018-03-05",65.1499,66.4328,64.6116,65.751,1066300.0],["2018-03-06",66.1816,67.2492,65.9125,67.0698,761800.0],["2018-03-07",66.2803,67.4915,66.1099,67.2044,647400.0],["2018-03-08",67.321,67.6978,66.8814,67.6081,505300.0],["2018-03-09",67.3389,69.1063,67.3389,69.0525,603300.0],["2018-03-12",69.0525,69.9765,68.6667,69.3755,608200.0],["2018-03-13",69.8509,69.8509,68.5142,68.7116,597200.0],["2018-03-14",69.1422,69.1422,67.8952,68.1105,491400.0],["2018-03-15",68.2989,68.2989,67.4915,67.7606,478700.0],["2018-03-16",68.0477,68.9717,67.8055,68.7385,1339200.0],["2018-03-19",68.3527,68.9269,67.8772,68.5321,671600.0],["2018-03-20",68.7205,69.4023,68.5501,69.1781,462200.0],["2018-03-21",69.2767,70.2905,69.0794,69.7074,547100.0],["2018-03-22",69.0435,69.3665,67.2223,67.2761,1027000.0],["2018-03-23",67.2313,67.2313,65.0872,65.141,638200.0],["2018-03-26",66.0471,67.5184,65.8587,67.3928,763800.0],["2018-03-27",67.8503,67.8503,65.5088,65.8407,564000.0],["2018-03-28",65.8856,66.1637,64.9795,65.455,499000.0],["2018-03-29",65.9035,67.4556,65.6703,67.2044,608600.0],["2018-04-02",66.8455,67.2223,64.9077,65.7689,558300.0],["2018-04-03",65.8856,66.9262,65.5088,66.8634,679000.0],["2018-04-04",65.769,67.3569,65.2756,67.1775,444800.0],["2018-04-05",67.626,67.626,66.6302,66.9532,664900.0],["2018-04-06",66.388,66.7917,64.6475,65.2935,519700.0],["2018-04-09",65.5088,65.9663,64.5578,64.6296,735500.0],["2018-04-10",65.4908,65.4908,64.4681,64.6296,1050700.0],["2018-04-11",64.19,65.5716,63.7056,63.9388,631400.0],["2018-04-12",62.934,64.0195,62.7456,63.1583,1027300.0],["2018-04-13",63.7594,63.7594,61.9561,62.4047,1296700.0],["2018-04-16",62.8084,63.8939,62.8084,63.5172,651800.0],["2018-04-17",63.7773,63.9209,63.1942,63.6428,702600.0],["2018-04-18",63.6697,64.2797,63.1852,63.3018,576600.0],["2018-04-19",63.4454,63.6158,63.0596,63.5889,445400.0],["2018-04-20",63.6966,63.8311,62.8712,63.0596,534300.0],["2018-04-23",63.3557,63.5979,62.7366,62.8712,553300.0],["2018-04-24",63.3646,63.4902,62.0189,62.3419,1058100.0],["2018-04-25",62.4227,62.4227,61.2743,61.4179,1020600.0],["2018-04-26",59.7671,59.7671,55.2007,56.8335,2472200.0],["2018-04-27",56.7976,57.8024,56.1337,56.9322,1029300.0],["2018-04-30",57.2821,57.5691,56.7079,56.7258,1485800.0],["2018-05-01",56.7169,56.9501,56.2324,56.6182,912800.0],["2018-05-02",56.6002,57.0847,55.9992,56.349,820100.0],["2018-05-03",55.9094,56.9411,54.7163,55.3622,878700.0],["2018-05-04",55.1917,56.5285,54.788,55.9902,553200.0],["2018-05-07",56.4477,56.9412,55.7569,56.0081,742900.0],["2018-05-08",56.2324,56.7079,56.0889,56.5015,820000.0],["2018-05-09",56.672,57.0488,56.2324,56.8335,820000.0],["2018-05-10",56.8963,57.7755,56.8335,57.5422,633900.0],["2018-05-11",57.4166,57.9818,57.2821,57.7575,439000.0],["2018-05-14",57.7037,58.0536,57.2821,57.3987,990300.0],["2018-05-15",56.8514,58.3138,56.5195,57.1565,418800.0],["2018-05-16",57.291,58.2241,57.1026,57.8024,562500.0],["2018-05-17",57.8562,58.2869,57.4705,58.1702,612500.0],["2018-05-18",58.2779,58.7265,57.8024,58.4483,843400.0],["2018-05-21",58.8431,58.9866,58.5919,58.7175,471400.0],["2018-05-22",59.0404,59.3096,58.4304,58.7265,513200.0],["2018-05-23",58.4842,58.556,57.7486,58.1433,522400.0],["2018-05-24",57.8652,58.5022,57.4884,58.3586,836900.0],["2018-05-25",58.2599,58.7175,58.0715,58.4035,334200.0],["2018-05-29",57.9729,58.1971,56.8604,57.3897,659800.0],["2018-05-30",62.2971,62.2971,57.7127,58.4304,961400.0],["2018-05-31",58.3048,58.3048,57.2103,57.2193,1346400.0],["2018-06-01",57.919,58.7175,57.309,58.6906,789400.0],["2018-06-04",58.6278,59.2109,58.5381,58.9597,716400.0],["2018-06-05",58.7265,58.9866,58.0716,58.6278,476400.0],["2018-06-06",58.9418,60.1619,58.8431,60.126,653900.0],["2018-06-07",60.126,60.4131,59.3724,59.6595,895700.0],["2018-06-08",59.6505,60.0363,59.0674,59.8838,729600.0],["2018-06-11",60.108,60.4131,59.6595,59.7851,418900.0],["2018-06-12",59.8748,60.1978,59.4621,59.6415,596200.0],["2018-06-13",59.7587,59.9029,59.0377,59.0557,807700.0],["2018-06-14",59.3171,59.4703,58.7223,59.218,459700.0],["2018-06-15",58.9206,59.5154,58.4159,59.4162,1275100.0],["2018-06-18",59.1819,59.9299,58.6502,59.4613,597600.0],["2018-06-19",58.9296,59.5334,58.3258,59.3621,407800.0],["2018-06-20",59.7316,59.984,59.0648,59.5694,349500.0],["2018-06-21",59.4883,59.975,58.9476,59.5244,384900.0],["2018-06-22",59.993,60.0831,58.6953,58.7223,1046000.0],["2018-06-25",58.6863,59.7767,57.1722,57.758,601300.0],["2018-06-26",57.776,58.3438,57.2263,57.2894,570000.0],["2018-06-27",57.3705,57.8301,56.5684,56.6225,497600.0],["2018-06-28",56.6315,56.9559,56.1359,56.5865,502200.0],["2018-06-29",56.983,57.4516,56.1268,56.3431,683800.0],["2018-07-02",55.8565,57.019,55.532,56.9109,436500.0],["2018-07-03",57.0461,57.6679,56.7937,56.9289,313000.0],["2018-07-05",57.3345,57.3345,56.1809,56.8208,625200.0],["2018-07-06",56.5504,57.2894,56.5504,56.9289,381900.0],["2018-07-09",57.2533,58.0284,57.2173,58.0194,526100.0],["2018-07-10",58.1996,58.1996,57.4516,57.8031,373900.0],["2018-07-11",57.4065,58.0104,57.4065,57.5417,640300.0],["2018-07-12",58.1275,58.3077,57.5868,58.0734,470700.0],["2018-07-13",57.731,58.2627,57.6949,57.8662,477300.0],["2018-07-16",57.7941,58.2266,55.9917,57.8391,422100.0],["2018-07-17",57.6589,58.2176,57.4877,57.8662,466300.0],["2018-07-18",57.8571,58.4069,57.8571,58.3078,495900.0],["2018-07-19",58.1996,58.488,57.749,58.0013,529500.0],["2018-07-20",56.7577,56.7577,54.6759,54.8562,1217500.0],["2018-07-23",54.5497,56.1178,54.5497,55.8204,1017600.0],["2018-07-24",56.244,56.244,54.5497,54.73,790100.0],["2018-07-25",54.73,55.3698,54.1622,55.1896,874300.0],["2018-07-26",55.0094,55.8385,53.4683,54.9463,477600.0],["2018-07-27",54.9553,55.4419,54.009,54.4146,543900.0],["2018-07-30",54.4957,54.8832,54.3154,54.4055,438200.0],["2018-07-31",54.757,54.9733,53.9459,54.018,1236400.0],["2018-08-01",54.027,54.4236,53.0267,53.2971,689600.0],["2018-08-02",52.9186,54.3875,52.4139,53.4593,424100.0],["2018-08-03",53.4413,53.8919,53.3511,53.8648,389000.0],["2018-08-06",53.8558,54.4596,52.4139,54.0811,538800.0],["2018-08-07",54.2343,54.739,53.8017,54.0721,562000.0],["2018-08-08",53.8919,54.6128,53.6485,54.3425,433200.0],["2018-08-09",54.3875,54.5948,53.6666,53.7206,437200.0],["2018-08-10",53.2881,54.0451,52.4049,53.6395,647900.0],["2018-08-13",53.4503,54.0361,53.3151,53.5945,885400.0],["2018-08-14",53.8108,54.8201,53.7837,54.757,529700.0],["2018-08-15",54.3695,54.6038,53.3511,54.0541,648400.0],["2018-08-16",54.3965,55.1355,54.2704,54.3605,495700.0],["2018-08-17",54.3425,54.6759,54.1712,54.4146,558600.0],["2018-08-20",54.2523,55.514,54.2523,55.3067,448300.0],["2018-08-21",55.2977,55.6041,54.9463,55.2887,480200.0],["2018-08-22",55.1986,56.0187,55.1626,55.9556,465500.0],["2018-08-23",55.9556,56.217,55.6853,55.9646,514600.0],["2018-08-24",55.9646,56.271,55.3248,56.0908,394400.0],["2018-08-27",56.3251,57.1362,56.262,56.7126,382400.0],["2018-08-28",56.9469,57.1182,56.1178,56.6405,585700.0],["2018-08-29",56.6315,56.8929,56.28,56.6495,309200.0],["2018-08-30",56.6586,57.1182,56.4333,56.8929,687800.0],["2018-08-31",56.7397,57.0551,56.3702,56.8478,695500.0],["2018-09-04",56.9289,57.3254,56.4242,57.2263,633100.0],["2018-09-05",57.028,57.4877,56.6766,56.9379,727600.0],["2018-09-06",56.8208,57.1542,55.7844,55.8475,643100.0],["2018-09-07",56.0097,56.0097,55.1445,55.505,449200.0],["2018-09-10",55.8655,56.0998,55.1806,55.7573,370900.0],["2018-09-11",55.7303,56.7937,55.3879,56.7306,625400.0],["2018-09-12",56.4783,56.8658,56.2079,56.8388,545300.0],["2018-09-13",57.0551,57.5327,56.9019,57.1632,908900.0],["2018-09-14",57.2263,57.8662,55.9736,57.5237,629900.0],["2018-09-17",57.4426,57.5327,56.0998,56.2981,763900.0],["2018-09-18",56.1359,56.7126,55.4509,56.4963,503900.0],["2018-09-19",57.1722,57.1722,56.1809,56.4062,530600.0],["2018-09-20",56.4603,56.9019,56.1449,56.5774,799700.0],["2018-09-21",56.4062,56.8388,55.5681,55.6402,1666700.0],["2018-09-24",55.7483,56.1268,55.0454,56.0277,1049500.0],["2018-09-25",56.0277,56.262,55.7123,55.8835,625600.0],["2018-09-26",56.1359,56.6045,55.3158,55.496,852600.0],["2018-09-27",55.7123,55.9556,55.2347,55.3518,491700.0],["2018-09-28",55.1535,55.7573,54.8832,55.0634,812400.0],["2018-10-01",55.3969,55.46,53.991,54.2523,574400.0],["2018-10-02",54.2794,54.2794,53.4142,53.6485,573900.0],["2018-10-03",53.9549,54.8652,53.9369,54.4957,514600.0],["2018-10-04",54.4416,55.0184,53.8017,54.1172,401800.0],["2018-10-05",54.2163,54.6218,53.6215,53.7567,456900.0],["2018-10-08",53.7116,53.7387,52.6302,53.3151,431800.0],["2018-10-09",53.1078,53.1078,52.1345,52.495,865700.0],["2018-10-10",52.3778,52.9546,50.4222,50.5123,628000.0],["2018-10-11",49.9987,50.8188,49.2687,49.4129,1059100.0],["2018-10-12",50.26,50.4673,48.8271,49.512,610800.0],["2018-10-15",49.6833,50.1519,49.1876,49.6562,356700.0],["2018-10-16",49.9626,50.6746,49.3768,50.5214,538700.0],["2018-10-17",50.4132,50.7557,49.8004,50.4943,380200.0],["2018-10-18",50.251,50.5754,49.3048,49.3588,548500.0],["2018-10-19",49.3678,49.7283,49.0434,49.1966,500700.0],["2018-10-22",49.3228,49.476,48.3855,48.4126,1032300.0],["2018-10-23",47.5114,47.998,47.0608,47.4573,1047400.0],["2018-10-24",48.6649,49.1155,45.9523,46.0063,1035600.0],["2018-10-25",46.52,48.4756,46.0694,47.7997,1945600.0],["2018-10-26",47.1689,48.9082,47.1689,48.6379,2047800.0],["2018-10-29",49.1515,49.8635,46.6102,47.277,1160300.0],["2018-10-30",47.5204,48.3765,47.0067,47.971,889500.0],["2018-10-31",48.4847,49.2597,48.1242,48.1692,1304800.0],["2018-11-01",48.4216,49.2417,48.4216,48.9082,510300.0],["2018-11-02",49.2957,49.8995,48.4847,48.9262,510800.0],["2018-11-05",48.8271,49.1696,48.2684,48.6018,579300.0],["2018-11-06",48.6649,49.2236,48.4576,48.8902,460000.0],["2018-11-07",49.1155,49.8455,48.5117,49.6833,607500.0],["2018-11-08",49.4129,50.2059,49.2957,50.0618,442600.0],["2018-11-09",49.7013,49.9807,48.9443,49.3588,413100.0],["2018-11-12",49.1155,49.5571,48.3134,48.4846,672400.0],["2018-11-13",48.5477,49.1786,48.1873,48.4666,512300.0],["2018-11-14",48.9262,49.0524,47.5204,47.7997,314700.0],["2018-11-15",47.4393,49.503,47.25,49.467,651300.0],["2018-11-16",49.1425,49.8094,48.5658,49.4219,763200.0],["2018-11-19",49.3047,49.3047,47.7096,48.1422,880300.0],["2018-11-20",47.4483,50.0167,46.493,47.1509,962200.0],["2018-11-21",47.4122,48.4666,47.205,47.8448,450900.0],["2018-11-23",47.3672,48.1152,45.8351,47.4212,248200.0],["2018-11-26",47.8448,48.6469,47.8178,48.2503,489500.0],["2018-11-27",47.989,48.5117,47.5925,47.962,987600.0],["2018-11-28",48.1873,48.6379,47.4573,48.6288,894100.0],["2018-11-29",48.2323,48.5477,47.6916,48.1963,710200.0],["2018-11-30",48.1602,48.7911,47.989,48.3945,915900.0],["2018-12-03",49.1245,49.476,48.4216,48.6559,737600.0],["2018-12-04",48.8722,48.8722,46.1235,46.2407,787000.0],["2018-12-06",45.1682,46.3398,44.6726,46.2497,1152400.0],["2018-12-07",46.0874,46.7814,44.4292,44.5194,1144400.0],["2018-12-10",44.4563,44.5194,43.519,44.3211,786900.0],["2018-12-11",44.9159,45.2944,43.6362,43.6813,1377200.0],["2018-12-12",44.6005,45.0871,44.0868,44.6005,652800.0],["2018-12-13",44.6095,44.6726,43.8345,43.8885,777700.0],["2018-12-14",43.6362,44.4923,43.4559,43.6272,700400.0],["2018-12-17",43.4019,44.1228,42.0951,42.2574,947600.0],["2018-12-18",42.5367,42.9513,42.2393,42.5547,1142300.0],["2018-12-19",42.5457,42.8071,41.4463,41.6716,1017100.0],["2018-12-20",41.2029,41.7797,40.0134,40.2837,1174500.0],["2018-12-21",40.2837,41.0768,39.2473,39.3465,2267100.0],["2018-12-24",38.9319,39.5628,38.4543,38.5985,644800.0],["2018-12-26",38.9254,40.6328,38.3896,40.5057,906100.0],["2018-12-27",39.9063,41.2777,39.6247,41.2777,967600.0],["2018-12-28",41.4956,42.0315,41.0143,41.3776,687300.0],["2018-12-31",41.5229,41.9588,40.9779,41.9588,671500.0],["2019-01-02",41.2141,42.1768,41.0506,41.8407,614100.0],["2019-01-03",41.3321,41.6954,40.2696,40.3331,776500.0],["2019-01-04",41.0778,42.0678,40.1242,41.7862,522400.0],["2019-01-07",41.7862,42.4674,41.3685,42.0315,689600.0],["2019-01-08",42.4583,44.865,42.086,42.4129,613400.0],["2019-01-09",42.4129,42.8125,42.1223,42.649,655300.0],["2019-01-10",42.4038,43.085,42.4038,43.0668,603600.0],["2019-01-11",42.8216,42.8398,42.0587,42.2676,778200.0],["2019-01-14",41.8861,43.1485,41.6591,42.5491,1353200.0],["2019-01-15",42.5491,42.7126,42.0769,42.3947,719700.0],["2019-01-16",42.6854,43.8024,42.6581,43.7116,721500.0],["2019-01-17",43.3574,44.4927,43.3393,44.193,1014800.0],["2019-01-18",44.5018,44.9104,43.5754,44.8015,521600.0],["2019-01-22",44.311,44.6834,43.8025,44.1203,795800.0],["2019-01-23",44.2475,44.6017,43.5936,44.3474,727000.0],["2019-01-24",44.3383,44.9559,41.2141,44.3474,900900.0],["2019-01-25",44.529,45.0558,44.4564,44.7742,617900.0],["2019-01-28",44.4745,44.9286,43.866,44.6652,871500.0],["2019-01-29",44.311,44.8287,44.2021,44.2293,616500.0],["2019-01-30",44.4563,44.6561,43.6753,44.0477,953700.0],["2019-01-31",43.0668,44.3474,42.3221,43.1758,2048300.0],["2019-02-01",43.203,44.7924,43.0032,44.6834,1514500.0],["2019-02-04",44.8741,45.1738,44.4382,45.083,556300.0],["2019-02-05",45.1829,45.5099,44.4836,45.2374,776500.0],["2019-02-06",45.1557,45.5553,44.865,45.0194,788900.0],["2019-02-07",44.8469,45.2828,44.5108,44.9559,722300.0],["2019-02-08",44.8559,45.2374,43.8388,44.8015,582000.0],["2019-02-11",44.8287,45.2102,44.6652,45.1284,884800.0],["2019-02-12",45.5553,46.2364,45.5553,46.0366,727000.0],["2019-02-13",46.1274,46.6269,46.1274,46.4544,703800.0],["2019-02-14",46.2455,46.6633,46.0366,46.4181,733600.0],["2019-02-15",46.6724,47.4988,46.6724,47.3808,1127000.0],["2019-02-19",47.081,47.7894,46.7178,47.6623,1141300.0],["2019-02-20",47.5987,47.7713,47.3081,47.744,520800.0],["2019-02-21",47.7531,47.7531,47.3535,47.517,472300.0],["2019-02-22",47.6805,47.8621,47.4534,47.8167,325600.0],["2019-02-25",48.0165,48.3707,47.7622,47.8439,705300.0],["2019-02-26",47.7349,48.0891,47.5624,47.8803,569500.0],["2019-02-27",47.8258,48.1891,47.5715,47.9438,510200.0],["2019-02-28",47.9348,48.1436,47.626,47.9075,631700.0],["2019-03-01",47.9983,48.6522,47.7622,48.0437,643500.0],["2019-03-04",48.1255,48.3525,47.3081,47.8984,634800.0],["2019-03-05",47.8984,48.0256,46.9721,47.0175,806500.0],["2019-03-06",46.9812,47.0356,46.191,46.2637,480300.0],["2019-03-07",46.2183,46.2183,45.2828,45.4554,1004600.0],["2019-03-08",44.9559,45.6279,44.9559,45.5189,594900.0],["2019-03-11",45.8187,46.2455,45.746,46.2455,446400.0],["2019-03-12",46.2455,46.6451,46.0003,46.1819,737800.0],["2019-03-13",46.4181,46.7904,45.192,46.7904,643000.0],["2019-03-14",46.8268,47.1174,46.4998,46.7813,737600.0],["2019-03-15",46.8268,47.5806,46.8268,47.5806,1487700.0],["2019-03-18",47.4897,48.0528,47.408,47.8893,760300.0],["2019-03-19",48.1255,48.2254,47.3989,47.5351,558900.0],["2019-03-20",47.4262,47.4534,46.8177,46.8903,722900.0],["2019-03-21",46.5634,47.7531,46.4816,47.4716,825200.0],["2019-03-22",47.0629,47.2264,45.7369,45.7369,751300.0],["2019-03-25",45.637,45.9185,45.301,45.6279,453900.0],["2019-03-26",45.9458,46.2818,45.6643,46.2273,648900.0],["2019-03-27",46.3272,46.7178,46.0911,46.4998,451800.0],["2019-03-28",46.4907,47.2808,46.4907,47.2627,467000.0],["2019-03-29",47.6623,47.9075,47.3717,47.4534,717300.0],["2019-04-01",47.853,49.0337,47.6805,49.0064,627900.0],["2019-04-02",48.9883,49.4696,48.516,49.179,738700.0],["2019-04-03",49.3516,49.7239,49.2062,49.3606,623700.0],["2019-04-04",49.4696,50.0963,49.2153,50.069,713800.0],["2019-04-05",50.1144,50.514,50.0055,50.3415,521800.0],["2019-04-08",50.3233,50.5958,49.8601,50.5776,441200.0],["2019-04-09",50.4323,50.4323,49.8692,49.9782,492300.0],["2019-04-10",50.2688,50.9409,49.8965,50.9136,509300.0],["2019-04-11",51.1498,51.395,50.8501,51.068,676700.0],["2019-04-12",51.6675,52.176,51.5312,52.1034,434800.0],["2019-04-15",52.0126,52.4303,51.731,51.7492,420200.0],["2019-04-16",51.949,52.6392,51.949,52.6392,508900.0],["2019-04-17",52.6756,52.8844,52.3668,52.7119,714300.0],["2019-04-18",52.83,53.0661,52.4667,52.9843,377400.0],["2019-04-22",52.6846,52.6846,51.2315,51.2497,1108200.0],["2019-04-23",51.4767,52.5847,51.4767,52.2033,1786300.0],["2019-04-24",51.9217,52.1851,51.5857,51.7674,1250400.0],["2019-04-25",50.6684,51.3133,47.1083,48.3979,1626500.0],["2019-04-26",48.1346,48.9519,47.8984,48.9247,930000.0],["2019-04-29",49.0882,49.9055,48.7521,49.4151,729800.0],["2019-04-30",49.2789,49.624,48.8248,49.4515,1003900.0],["2019-05-01",49.5968,49.6149,48.7885,48.7885,405800.0],["2019-05-02",48.843,49.397,48.1436,48.6976,536600.0],["2019-05-03",48.7521,49.2789,48.6886,48.7249,563300.0],["2019-05-06",47.9257,49.2335,47.3626,48.952,608000.0],["2019-05-07",48.3979,48.8793,47.9166,48.289,567200.0],["2019-05-08",48.1255,48.4887,47.8348,47.9983,806000.0],["2019-05-09",47.5715,47.9529,47.072,47.7713,747700.0],["2019-05-10",47.5896,48.2254,47.1083,48.071,466900.0],["2019-05-13",47.1265,47.1991,45.6461,45.7642,965500.0],["2019-05-14",45.8186,46.9267,45.746,46.7268,602600.0],["2019-05-15",46.1365,46.7541,45.855,46.5361,558500.0],["2019-05-16",46.4362,47.2264,46.4362,46.9812,404200.0],["2019-05-17",46.5997,47.299,46.5543,46.627,627600.0],["2019-05-20",46.3817,46.8722,46.1093,46.6179,282500.0],["2019-05-21",46.8449,47.735,46.8449,47.7077,679300.0],["2019-05-22",47.4716,47.9166,47.3081,47.5533,627200.0],["2019-05-23",47.2264,47.2809,46.5271,46.7632,471000.0],["2019-05-24",46.963,47.3081,46.7541,47.2627,374200.0],["2019-05-28",47.3989,47.4897,46.2183,46.2728,953100.0],["2019-05-29",45.973,46.5543,45.4645,46.4725,535700.0],["2019-05-30",46.518,46.9721,46.0003,46.2092,386500.0],["2019-05-31",45.7369,46.1002,45.5189,45.637,692000.0],["2019-06-03",45.6643,46.082,45.3282,45.6824,392200.0],["2019-06-04",46.3,47.2264,46.0366,47.19,766500.0],["2019-06-05",47.2536,48.3434,47.0266,48.2435,643400.0],["2019-06-06",48.1527,48.5342,47.6895,48.3162,584800.0],["2019-06-07",48.2799,49.0155,48.2345,48.8974,420500.0],["2019-06-10",49.2335,49.9782,49.2335,49.6149,538300.0],["2019-06-11",50.1266,50.3916,49.4139,49.8708,591000.0],["2019-06-12",49.6515,50.0992,49.0119,49.2312,928300.0],["2019-06-13",49.2768,49.4413,48.9114,49.3317,650800.0],["2019-06-14",49.4322,49.5327,49.0484,49.2768,408400.0],["2019-06-17",49.2677,49.6972,48.619,48.6829,516500.0],["2019-06-18",48.9022,50.0444,48.9022,49.6515,480800.0],["2019-06-19",49.5144,50.1632,49.3956,49.9165,545000.0],["2019-06-20",50.4555,50.7114,49.487,50.3642,582200.0],["2019-06-21",50.3002,50.4373,49.6149,49.7154,920300.0],["2019-06-24",49.8525,50.2545,49.4139,49.8434,615800.0],["2019-06-25",50.0535,50.0626,49.2403,49.3591,534100.0],["2019-06-26",49.6332,50.2088,49.6332,49.8799,513900.0],["2019-06-27",50.0809,50.7388,49.7794,50.5835,561500.0],["2019-06-28",51.0769,51.6251,50.7114,51.2596,1839200.0],["2019-07-01",51.9632,52.5754,51.3784,51.7713,474300.0],["2019-07-02",51.753,51.753,51.0312,51.4241,380200.0],["2019-07-03",51.6891,51.9266,51.552,51.8079,253100.0],["2019-07-05",51.7439,51.9815,51.2139,51.7439,308700.0],["2019-07-08",51.3053,51.3601,50.7297,50.9215,385000.0],["2019-07-09",50.62,51.1682,50.5652,51.1591,412100.0],["2019-07-10",51.2048,51.5977,51.0586,51.1957,336200.0],["2019-07-11",51.2505,51.3236,50.949,51.2596,393700.0],["2019-07-12",51.5886,52.018,51.3418,51.9723,484200.0],["2019-07-15",52.082,52.5205,51.1774,51.5337,551300.0],["2019-07-16",51.5703,51.9449,51.3967,51.5246,383000.0],["2019-07-17",51.3144,51.5155,50.5743,51.1134,544100.0],["2019-07-18",51.1774,51.4424,50.9672,51.4058,438900.0],["2019-07-19",51.5246,52.2373,51.5246,51.6891,383000.0],["2019-07-22",51.8353,51.9358,51.3418,51.6251,287900.0],["2019-07-23",51.8718,52.8495,51.488,52.7673,522000.0],["2019-07-24",52.7033,53.7175,52.5937,53.6992,640300.0],["2019-07-25",54.8231,55.1064,53.8272,54.5307,708800.0],["2019-07-26",54.5216,55.682,54.3023,55.6455,703000.0],["2019-07-29",55.5906,55.8648,55.0424,55.1886,394100.0],["2019-07-30",54.8414,55.2708,54.7866,55.1977,563700.0],["2019-07-31",55.3988,55.7917,54.1378,54.4485,965700.0],["2019-08-01",54.3754,54.8231,53.2972,53.4069,992800.0],["2019-08-02",53.1236,53.7175,52.2647,52.6942,471600.0],["2019-08-05",51.6891,53.0962,50.483,50.9398,578100.0],["2019-08-06",51.2962,52.082,50.9672,52.0271,530900.0],["2019-08-07",51.1408,52.6393,50.7571,52.5023,562300.0],["2019-08-08",53.0414,53.3977,52.5023,52.9226,597000.0],["2019-08-09",52.8221,53.2607,52.2099,52.548,294900.0],["2019-08-12",51.8627,52.5114,51.4241,51.9084,357700.0],["2019-08-13",51.8627,52.9591,51.7896,52.6302,300400.0],["2019-08-14",51.5611,51.9449,50.821,50.8759,288700.0],["2019-08-15",51.1317,51.4332,50.6109,50.7297,358500.0],["2019-08-16",50.8759,51.9084,50.8759,51.6799,271900.0],["2019-08-19",52.5936,52.5936,52.0089,52.2373,178400.0],["2019-08-20",51.9266,52.2556,51.6525,51.7073,246200.0],["2019-08-21",52.2007,52.4475,51.817,52.0363,244200.0],["2019-08-22",52.082,52.42,51.6342,51.9175,255300.0],["2019-08-23",51.7896,51.9266,50.4007,50.6017,382500.0],["2019-08-26",51.1591,51.287,50.6657,50.8941,442100.0],["2019-08-27",51.3144,51.7347,50.6748,51.0129,413300.0],["2019-08-28",50.6383,51.4606,50.6383,51.287,239000.0],["2019-08-29",51.8353,52.4018,51.8353,52.3104,177500.0],["2019-08-30",52.6759,52.9043,52.2647,52.548,289800.0],["2019-09-03",52.2738,52.2738,51.4149,51.6891,463300.0],["2019-09-04",52.0911,52.484,51.9723,52.4292,311300.0],["2019-09-05",52.9957,54.2749,52.5114,53.7358,370600.0],["2019-09-06",53.6079,54.1378,53.3429,53.7906,296300.0],["2019-09-09",54.0739,54.6769,53.8546,54.6495,342400.0],["2019-09-10",54.75,54.814,53.7541,54.814,392300.0],["2019-09-11",54.8962,55.4719,54.3388,55.4719,469500.0],["2019-09-12",55.2983,55.8465,54.9419,55.4993,351000.0],["2019-09-13",55.7368,56.0566,55.1521,55.3988,395700.0],["2019-09-16",54.9967,55.4627,54.6678,55.3622,325500.0],["2019-09-17",55.1429,55.4627,54.4394,54.7409,441700.0],["2019-09-18",54.6312,55.0881,54.3206,55.0424,536800.0],["2019-09-19",55.1521,55.3348,54.7226,54.951,443800.0],["2019-09-20",54.9785,54.9785,54.0465,54.083,1249200.0],["2019-09-23",54.0465,54.6861,53.9277,54.4302,403600.0],["2019-09-24",54.7226,55.0607,53.3977,53.6353,653800.0],["2019-09-25",53.7266,54.4394,53.6901,54.3754,495200.0],["2019-09-26",54.3663,54.9054,53.8454,54.0008,320600.0],["2019-09-27",54.2201,54.3663,53.6718,53.8546,314700.0],["2019-09-30",54.1013,54.5033,53.7632,54.147,486300.0],["2019-10-01",54.5947,54.7043,52.4475,52.7581,512000.0],["2019-10-02",52.5388,52.5388,51.2962,51.5337,376100.0],["2019-10-03",51.3327,51.7622,50.6383,51.6708,392600.0],["2019-10-04",52.082,53.0414,51.6434,52.9591,517500.0],["2019-10-07",52.7216,53.3063,52.3561,53.0414,578500.0],["2019-10-08",52.5388,53.0414,52.0271,52.5297,496300.0],["2019-10-09",52.9957,53.2515,52.5023,52.8769,453000.0],["2019-10-10",52.9317,53.9916,52.6759,53.5074,551600.0],["2019-10-11",54.2109,54.9328,53.8911,54.0556,627800.0],["2019-10-14",53.9551,53.9825,53.4525,53.7449,503000.0],["2019-10-15",53.7358,54.6038,53.6718,54.4028,458000.0],["2019-10-16",54.6404,54.6495,53.681,53.7175,767900.0],["2019-10-17",54.2018,54.2749,53.3977,53.5622,828400.0],["2019-10-18",53.5713,54.0739,52.9865,53.6353,488000.0],["2019-10-21",54.1104,54.4302,53.4617,53.5439,444100.0],["2019-10-22",53.4526,53.681,52.4566,52.5206,506500.0],["2019-10-23",52.6576,52.8221,52.0637,52.347,984900.0],["2019-10-24",54.8231,55.8648,52.9683,54.5856,1210500.0],["2019-10-25",54.1927,54.6404,53.9551,54.4576,541400.0],["2019-10-28",54.8231,55.1064,54.2658,54.8688,482300.0],["2019-10-29",54.6587,55.5175,54.4942,55.4901,497400.0],["2019-10-30",55.2526,55.7551,54.8688,55.7094,367400.0],["2019-10-31",55.4627,55.8648,54.6769,54.75,678900.0],["2019-11-01",55.4445,56.3033,55.2252,55.8099,509500.0],["2019-11-04",55.9927,56.9064,55.9196,56.8973,599200.0],["2019-11-05",57.1531,57.5003,56.9704,57.2262,747900.0],["2019-11-06",57.3541,57.3815,56.7602,57.1897,379000.0],["2019-11-07",57.5551,57.7653,56.9338,57.1348,413400.0],["2019-11-08",57.0435,57.2171,56.6049,57.0526,254800.0],["2019-11-11",56.9886,57.5277,56.6323,57.1988,297500.0],["2019-11-12",57.3267,57.4546,56.9429,57.3358,381100.0],["2019-11-13",56.8516,57.4638,56.4952,57.3176,659100.0],["2019-11-14",57.3358,57.5643,57.1074,57.3815,551000.0],["2019-11-15",57.5643,57.5643,57.0069,57.3541,424300.0],["2019-11-18",57.3084,57.3084,56.3673,56.9064,737800.0],["2019-11-19",57.2079,57.811,56.8242,57.5551,899900.0],["2019-11-20",57.5277,57.9115,57.08,57.8475,984100.0],["2019-11-21",57.9937,58.2678,57.3541,57.4638,519800.0],["2019-11-22",57.6282,57.7379,57.2353,57.6008,409200.0],["2019-11-25",57.8932,58.2496,57.482,58.2222,344300.0],["2019-11-26",58.2496,58.5877,58.0577,58.4963,799300.0],["2019-11-27",58.6973,59.3643,58.2678,59.3552,624300.0],["2019-11-29",59.1176,59.2181,58.8618,58.9623,325700.0],["2019-12-02",59.0811,59.0811,58.1125,58.2861,804700.0],["2019-12-03",57.6191,57.9663,57.1348,57.8749,556900.0],["2019-12-04",57.9023,58.6059,57.7927,58.0394,913700.0],["2019-12-05",58.0942,58.5694,57.6465,58.4871,565300.0],["2019-12-06",58.9257,59.0445,58.7064,58.8343,503300.0],["2019-12-09",58.9166,58.9988,58.5145,58.8709,585500.0],["2019-12-10",58.7795,59.1267,58.6151,59.0536,664900.0],["2019-12-11",59.145,59.2272,58.7978,59.1816,419400.0],["2019-12-12",58.9988,60.0861,58.944,60.0313,595100.0],["2019-12-13",59.9125,60.2872,59.6384,60.1227,667800.0],["2019-12-16",60.3968,60.9085,60.278,60.4151,758200.0],["2019-12-17",60.4882,60.9816,60.077,60.945,969900.0],["2019-12-18",61.1278,61.3014,60.6435,61.1643,881400.0],["2019-12-19",61.2374,61.2374,60.6435,61.1917,675400.0],["2019-12-20",61.3197,61.3471,60.1592,60.4425,1788300.0],["2019-12-23",60.3054,60.543,60.077,60.2323,757300.0],["2019-12-24",60.3328,60.4242,60.0405,60.2872,149600.0],["2019-12-26",60.3239,60.6546,60.1034,60.5995,278800.0],["2019-12-27",60.6638,60.8842,60.3147,60.4709,204900.0],["2019-12-30",60.4892,60.6821,59.8738,60.1769,330500.0],["2019-12-31",60.0759,60.673,60.0759,60.1494,517800.0],["2020-01-02",60.1677,60.526,59.7452,60.4433,449500.0],["2020-01-03",59.488,59.7911,59.093,59.6533,445900.0],["2020-01-06",59.3777,59.736,58.7439,59.6993,618600.0],["2020-01-07",59.8462,60.0943,58.8082,59.6809,423800.0],["2020-01-08",59.6809,60.2963,59.6441,60.1126,537700.0],["2020-01-09",60.5995,60.7648,59.984,60.4341,445700.0],["2020-01-10",60.3331,60.4801,59.8646,60.0116,266800.0],["2020-01-13",60.2412,60.8567,60.1586,60.7832,331200.0],["2020-01-14",60.774,60.9577,60.2045,60.3239,402300.0],["2020-01-15",60.2504,61.068,59.8095,59.9473,568500.0],["2020-01-16",60.2872,60.9118,60.0759,60.9118,593600.0],["2020-01-17",60.9945,61.2517,59.9105,59.9473,513400.0],["2020-01-21",59.6074,60.2504,59.6074,59.7727,536500.0],["2020-01-22",59.9748,60.3515,59.5155,59.5615,447000.0],["2020-01-23",59.4421,59.9565,58.8082,59.9381,545000.0],["2020-01-24",59.8738,59.984,58.1377,58.5235,412000.0],["2020-01-27",57.2926,58.156,57.0813,57.6875,420800.0],["2020-01-28",57.9999,58.7531,57.8713,58.2846,600600.0],["2020-01-29",58.2387,58.9919,57.9631,57.9631,1569200.0],["2020-01-30",56.9619,61.7661,56.7414,61.6926,1600900.0],["2020-01-31",61.4354,61.4354,59.837,59.9473,967100.0],["2020-02-03",60.0759,62.4642,59.5615,61.9774,1171300.0],["2020-02-04",62.4918,63.3369,62.4183,62.4642,916900.0],["2020-02-05",63.3369,63.5573,62.8776,63.392,406900.0],["2020-02-06",63.4379,63.6584,62.9235,63.1164,392300.0],["2020-02-07",62.9694,63.0705,62.4642,62.5377,295200.0],["2020-02-10",62.1611,63.0154,62.1611,62.8592,529600.0],["2020-02-11",63.0429,63.3277,62.7674,63.2175,362500.0],["2020-02-12",63.5574,63.8605,63.0705,63.2818,372000.0],["2020-02-13",62.9694,63.5573,62.9603,63.2542,299400.0],["2020-02-14",63.4839,63.4839,62.7949,62.9603,366100.0],["2020-02-18",62.9511,63.2542,62.7674,63.1991,525000.0],["2020-02-19",63.4839,63.7135,62.9511,63.5022,330600.0],["2020-02-20",63.2634,63.9431,62.6204,63.6033,356000.0],["2020-02-21",63.3553,63.4655,62.3999,62.8041,405100.0],["2020-02-24",60.6454,61.4721,60.4525,60.7189,407800.0],["2020-02-25",60.5168,60.7189,58.1744,58.3122,448600.0],["2020-02-26",58.7164,59.24,57.3385,58.0917,753200.0],["2020-02-27",58.0274,58.0274,54.3898,54.3898,1153100.0],["2020-02-28",52.4791,53.5171,49.9163,50.2561,2042200.0],["2020-03-02",50.4674,52.672,49.6039,52.6261,1258600.0],["2020-03-03",52.5802,53.5906,50.1643,51.3033,834300.0],["2020-03-04",52.3689,53.5447,51.3493,53.4896,709200.0],["2020-03-05",51.9555,52.323,50.3021,51.2299,742200.0],["2020-03-06",49.2365,50.9635,49.0436,50.8165,888600.0],["2020-03-09",49.3192,50.5225,47.4636,48.024,1332000.0],["2020-03-10",50.2929,50.4582,47.5922,50.4031,885900.0],["2020-03-11",48.7864,49.5947,45.9479,46.6644,848900.0],["2020-03-12",43.7341,45.2223,41.0151,42.3838,1062900.0],["2020-03-13",45.011,47.6841,42.4206,47.5555,974600.0],["2020-03-16",43.3024,45.4978,41.5203,41.7408,1313600.0],["2020-03-17",42.5859,42.8431,39.1779,41.5663,1329100.0],["2020-03-18",38.9942,41.4744,36.2293,39.0861,1350400.0],["2020-03-19",38.8289,40.1333,36.5967,38.9666,1174400.0],["2020-03-20",39.1044,41.3274,34.5942,35.4209,1522200.0],["2020-03-23",34.9524,35.1269,32.5273,33.6113,1178600.0],["2020-03-24",35.6873,37.8184,34.9432,37.6439,1366300.0],["2020-03-25",38.1675,40.271,37.2764,38.3971,1181600.0],["2020-03-26",38.8472,42.4114,36.9366,42.1082,987600.0],["2020-03-27",40.4272,41.4377,39.7383,40.6385,737600.0],["2020-03-30",40.7855,42.8707,39.9312,42.6594,891900.0],["2020-03-31",42.54,43.9546,41.3825,42.5675,935200.0],["2020-04-01",40.3997,41.4836,40.023,40.5834,569800.0],["2020-04-02",40.023,41.9521,40.0138,41.8694,697600.0],["2020-04-03",41.355,42.2093,39.8669,40.4915,684300.0],["2020-04-06",42.2276,44.1751,42.1817,43.8627,528400.0],["2020-04-07",45.9663,46.0398,44.1934,44.4966,794000.0],["2020-04-08",45.7183,47.2707,44.0832,46.8482,767500.0],["2020-04-09",47.7116,48.667,46.297,46.7839,776600.0],["2020-04-13",46.2143,46.2143,44.3588,44.8181,553900.0],["2020-04-14",46.1225,46.444,44.3772,44.5058,651700.0],["2020-04-15",42.7788,44.5149,42.7604,44.0556,431500.0],["2020-04-16",44.0465,44.6252,43.1738,44.1659,686600.0],["2020-04-17",45.2682,46.3338,45.2682,46.1133,584000.0],["2020-04-20",46.1041,46.2327,45.0202,45.8377,560200.0],["2020-04-21",44.864,45.4427,43.9638,44.2118,707100.0],["2020-04-22",45.3325,45.3968,44.0556,45.1028,853300.0],["2020-04-23",45.2314,46.0306,44.2945,44.4598,580100.0],["2020-04-24",43.3851,45.3601,42.2185,44.8548,858400.0],["2020-04-27",45.4978,47.3534,45.3692,46.8022,523000.0],["2020-04-28",47.9505,48.2812,46.7655,46.8573,453000.0],["2020-04-29",48.2077,48.9426,47.335,48.4924,483900.0],["2020-04-30",47.5463,48.125,46.7471,46.8114,1082600.0],["2020-05-01",45.6907,46.5358,45.2039,45.7275,852700.0],["2020-05-04",45.3692,46.0582,44.7354,45.902,783800.0],["2020-05-05",46.6001,46.9676,45.5805,45.5805,631500.0],["2020-05-06",45.6724,46.0214,45.0937,45.1947,588100.0],["2020-05-07",46.0214,46.9492,46.0214,46.4164,734900.0],["2020-05-08",47.1054,47.7576,46.9217,47.6749,668400.0],["2020-05-11",47.1513,48.0699,47.0594,47.6841,767100.0],["2020-05-12",48.125,48.125,45.4152,45.4152,634000.0],["2020-05-13",45.1947,46.0306,44.6527,45.902,1271300.0],["2020-05-14",45.1947,46.6644,44.7354,46.5175,1162400.0],["2020-05-15",46.2051,46.8849,45.8745,46.6369,1356300.0],["2020-05-18",48.5016,48.8139,47.7943,48.4373,541900.0],["2020-05-19",48.0607,48.4465,46.7287,46.7379,635100.0],["2020-05-20",47.1329,47.877,47.1329,47.6198,681500.0],["2020-05-21",47.4912,47.5647,47.1329,47.3626,515100.0],["2020-05-22",47.4361,47.4361,46.5267,47.1697,435300.0],["2020-05-26",48.5384,49.5121,48.2261,48.915,990500.0],["2020-05-27",50.1918,50.7063,49.1355,50.5501,878400.0],["2020-05-28",51.0278,51.0737,49.3192,49.5396,619500.0],["2020-05-29",48.9977,50.0449,48.8415,49.806,1379100.0],["2020-06-01",49.6958,51.4319,49.5672,50.2286,600600.0],["2020-06-02",50.5868,51.1196,50.3572,50.8624,659500.0],["2020-06-03",51.9372,53.113,51.4871,53.0487,579700.0],["2020-06-04",52.819,53.8478,52.424,53.7835,968700.0],["2020-06-05",55.7677,56.5669,55.2257,55.4003,1009500.0],["2020-06-08",55.4278,56.0524,54.9777,55.8228,667500.0],["2020-06-09",55.0236,55.3084,54.4357,55.0053,668000.0],["2020-06-10",54.9685,55.5656,54.1969,54.6194,908200.0],["2020-06-11",53.0854,53.2783,50.9451,50.991,1220700.0],["2020-06-12",52.3776,52.8491,50.7876,52.0356,910400.0],["2020-06-15",50.3624,52.6735,50.1313,52.4423,710400.0],["2020-06-16",54.2727,54.2727,52.1743,52.7104,590100.0],["2020-06-17",52.6272,52.8399,51.7768,51.8137,696400.0],["2020-06-18",51.0095,51.7213,50.8431,51.5179,1185100.0],["2020-06-19",52.3776,52.8676,50.7507,51.481,1308200.0],["2020-06-22",51.1759,51.5549,50.4641,51.2036,436400.0],["2020-06-23",52.0448,52.128,50.9725,51.0927,546100.0],["2020-06-24",50.7137,50.8893,49.2161,49.2716,702700.0],["2020-06-25",49.059,50.2053,48.8371,50.1775,570300.0],["2020-06-26",49.7523,50.1868,48.6707,48.9018,2394700.0],["2020-06-29",49.5212,49.5859,48.7632,49.0405,542400.0],["2020-06-30",48.8741,51.0927,48.8741,50.8246,738100.0],["2020-07-01",50.8431,50.8708,49.7893,50.1868,456800.0],["2020-07-02",51.1297,51.3423,50.0111,50.1405,381800.0],["2020-07-06",51.0187,51.823,51.0187,51.4532,673700.0],["2020-07-07",51.481,51.5549,50.8061,50.8801,445100.0],["2020-07-08",51.0187,51.6843,50.6582,51.0742,423200.0],["2020-07-09",50.9078,50.9263,49.4842,49.8262,463000.0],["2020-07-10",50.0943,51.1019,49.8355,51.0465,408100.0],["2020-07-13",51.444,51.9986,50.9818,51.0835,550900.0],["2020-07-14",50.8616,52.1558,50.8061,52.1096,693000.0],["2020-07-15",52.7197,53.7181,52.5163,53.4037,448000.0],["2020-07-16",53.0802,53.6996,52.5348,53.071,331500.0],["2020-07-17",53.4315,53.4962,52.7844,52.8306,330800.0],["2020-07-20",52.7197,52.7567,51.5734,52.5903,555900.0],["2020-07-21",53.2004,54.1433,52.8861,53.9584,496400.0],["2020-07-22",53.5332,54.2357,53.4315,53.6164,643800.0],["2020-07-23",53.3298,53.7088,49.1976,49.401,926800.0],["2020-07-24",49.6598,50.1405,48.7724,48.9665,635500.0],["2020-07-27",48.7539,49.2346,48.5043,49.0497,625400.0],["2020-07-28",49.0405,49.0405,47.2379,47.2564,629300.0],["2020-07-29",47.3303,47.7278,46.8773,47.2748,1242200.0],["2020-07-30",46.3966,48.569,46.3782,48.3287,905800.0],["2020-07-31",48.3102,48.4673,47.4228,48.3749,805600.0],["2020-08-03",48.7724,49.0682,48.2547,48.3749,451100.0],["2020-08-04",48.1993,48.3472,47.9127,48.1253,501800.0],["2020-08-05",48.3472,49.5304,47.9404,49.059,521900.0],["2020-08-06",48.9943,49.059,48.1623,48.4211,411200.0],["2020-08-07",48.3102,49.2439,48.1993,49.2254,457600.0],["2020-08-10",49.5951,49.6783,49.0497,49.2439,397700.0],["2020-08-11",49.7523,50.4086,49.5119,49.6414,357100.0],["2020-08-12",50.3901,50.4548,49.1791,49.6598,422300.0],["2020-08-13",49.2439,49.5397,49.0867,49.2439,358100.0],["2020-08-14",48.9573,49.6598,48.9111,49.2069,391600.0],["2020-08-17",49.2069,49.2346,48.7077,48.8186,390000.0],["2020-08-18",48.6707,49.096,48.3564,48.4951,340400.0],["2020-08-19",48.7539,49.5212,48.1993,48.3194,251300.0],["2020-08-20",47.7555,48.0883,47.4135,47.4782,416200.0],["2020-08-21",46.8589,48.153,46.8589,47.8665,535700.0],["2020-08-24",48.0606,49.0497,47.848,49.022,374800.0],["2020-08-25",49.3363,49.4472,48.7632,48.8464,330600.0],["2020-08-26",48.5968,48.7447,48.301,48.4026,241500.0],["2020-08-27",48.643,49.1699,48.5321,48.8926,298700.0],["2020-08-28",49.2716,49.3825,48.6615,48.9296,355000.0],["2020-08-31",48.68,48.8926,48.3287,48.4026,495100.0],["2020-09-01",48.5875,48.7817,47.9682,48.5968,321900.0],["2020-09-02",48.5321,49.4842,48.5321,49.2808,345900.0],["2020-09-03",49.5304,49.6414,47.9219,48.153,434500.0],["2020-09-04",48.7077,48.9758,47.432,47.885,415700.0],["2020-09-08",47.5429,47.885,46.1655,46.7017,764400.0],["2020-09-09",47.053,47.5244,46.5815,47.2379,650500.0],["2020-09-10",47.1269,47.3673,46.1378,46.2765,475100.0],["2020-09-11",46.4983,46.5538,46.2025,46.2857,558000.0],["2020-09-14",46.5445,46.8219,46.1933,46.5076,667900.0],["2020-09-15",46.8404,47.0437,46.258,46.2765,582300.0],["2020-09-16",46.2303,47.4135,46.184,46.979,729100.0],["2020-09-17",46.3504,46.563,46.1471,46.295,730800.0],["2020-09-18",46.295,46.7941,45.7773,46.2395,2372700.0],["2020-09-21",45.5184,46.7387,45.1209,46.6278,970200.0],["2020-09-22",46.8034,47.3118,46.0361,46.5168,777500.0],["2020-09-23",46.5723,47.0992,45.9252,45.9714,824800.0],["2020-09-24",46.1193,46.6,45.6294,45.879,676400.0],["2020-09-25",45.7311,47.2656,45.5184,47.1732,675800.0],["2020-09-28",47.7833,48.1438,47.5891,47.6908,501700.0],["2020-09-29",47.6354,47.8572,47.2009,47.2101,433900.0],["2020-09-30",47.358,47.7278,46.6277,46.8866,685900.0],["2020-10-01",47.0622,47.5891,46.9051,47.1639,393400.0],["2020-10-02",46.4798,48.0699,46.4798,47.8387,383900.0],["2020-10-05",48.0698,49.3363,47.9866,49.1422,691800.0],["2020-10-06",49.5027,50.3439,49.0682,49.2901,698100.0],["2020-10-07",49.5027,50.0296,48.7724,48.9388,438700.0],["2020-10-08",49.6506,51.0372,49.6506,50.8523,716100.0],["2020-10-09",50.9818,51.2868,50.8061,51.028,420900.0],["2020-10-12",51.3608,52.1373,51.3608,51.786,396900.0],["2020-10-13",51.8137,52.2297,51.6104,51.8415,528800.0],["2020-10-14",51.9894,52.3129,51.3978,51.4532,248500.0],["2020-10-15",51.1389,51.823,50.9633,51.6751,279400.0],["2020-10-16",51.9247,52.0726,51.4347,51.481,261600.0],["2020-10-19",51.7305,52.7012,51.7028,52.0356,553900.0],["2020-10-20",52.4239,53.0802,52.1373,52.4608,505700.0],["2020-10-21",52.8306,53.1449,51.444,51.481,600900.0],["2020-10-22",49.9372,50.0111,47.1362,48.0144,1445100.0],["2020-10-23",48.0144,48.3009,47.469,48.0976,632500.0],["2020-10-26",47.395,47.5891,46.1008,46.3504,586200.0],["2020-10-27",46.4059,46.8034,45.879,46.0639,723800.0],["2020-10-28",45.5092,46.4706,45.0193,46.1008,883200.0],["2020-10-29",45.8697,46.3597,45.2411,46.0084,684600.0],["2020-10-30",45.7958,46.2118,45.0562,45.4353,866700.0],["2020-11-02",45.8512,46.4336,45.463,45.8143,552700.0],["2020-11-03",46.6925,47.3488,46.3227,47.0992,403500.0],["2020-11-04",46.6647,47.9497,46.6555,47.6908,485000.0],["2020-11-05",48.1438,48.9388,48.0606,48.7262,323900.0],["2020-11-06",49.0312,49.0312,48.1715,48.7169,432000.0],["2020-11-09",51.3515,52.5348,51.0095,51.6289,669700.0],["2020-11-10",51.8045,52.3129,50.8246,51.2314,675700.0],["2020-11-11",51.4255,51.7953,50.5843,50.9078,456400.0],["2020-11-12",50.5658,50.5658,49.7893,50.0943,568800.0],["2020-11-13",50.2237,51.1666,49.9094,50.954,350600.0],["2020-11-16",52.0818,52.1281,51.3885,51.7121,472600.0],["2020-11-17",51.3515,51.5179,50.954,51.2406,504900.0],["2020-11-18",51.444,51.8507,50.649,50.6582,452800.0],["2020-11-19",50.5843,50.6028,49.8355,50.1868,478600.0],["2020-11-20",50.0851,50.538,49.4287,50.2515,540900.0],["2020-11-23",50.3994,51.1019,50.3439,50.8154,524300.0],["2020-11-24",51.6566,52.8029,51.3608,52.4146,425800.0],["2020-11-25",52.1003,52.3314,51.3793,51.5364,524000.0],["2020-11-27",51.3515,52.3129,51.0003,51.407,395500.0],["2020-11-30",50.196,51.5919,48.5136,48.7632,1490600.0],["2020-12-01",49.5119,50.6767,48.3657,50.3532,832200.0],["2020-12-02",50.3624,50.9355,50.1313,50.7044,639100.0],["2020-12-03",50.7784,51.1944,50.4918,51.0095,437800.0],["2020-12-04",51.1851,52.4054,51.1851,52.3407,537900.0],["2020-12-07",52.165,52.3314,51.333,51.5364,494800.0],["2020-12-08",51.5826,52.3869,51.444,52.2667,393600.0],["2020-12-09",52.692,52.692,51.8138,52.3037,511600.0],["2020-12-10",51.8507,52.6365,51.2498,52.5163,633700.0],["2020-12-11",52.3222,52.8583,51.7213,52.0633,643400.0],["2020-12-14",52.6642,52.6827,51.2961,51.2961,680300.0],["2020-12-15",51.8692,52.4054,51.5826,52.2944,476900.0],["2020-12-16",52.655,52.6919,51.8785,52.5625,537600.0],["2020-12-17",52.6919,52.6919,51.6658,52.5071,507500.0],["2020-12-18",52.7304,52.7397,51.8371,52.2558,1725600.0],["2020-12-21",51.6417,52.3768,50.7484,52.2093,558600.0],["2020-12-22",52.4698,52.5071,51.9674,52.0046,297500.0],["2020-12-23",52.2372,52.963,52.2372,52.5629,447500.0],["2020-12-24",52.749,52.7583,52.2651,52.5815,190700.0],["2020-12-28",52.7211,53.5585,52.6559,52.7397,357800.0],["2020-12-29",53.0374,53.1491,52.3489,52.4233,311200.0],["2020-12-30",52.3768,53.2142,52.3117,52.8886,260400.0],["2020-12-31",52.9351,53.6143,52.7862,53.4748,323300.0],["2021-01-04",53.5957,54.4239,52.2465,52.9723,526200.0],["2021-01-05",53.0933,53.7632,52.8979,53.2142,533600.0],["2021-01-06",54.7123,57.969,54.3494,57.0292,1247000.0],["2021-01-07",57.2339,57.6526,56.564,57.1409,551200.0],["2021-01-08",57.3177,58.0341,56.6756,57.5131,459100.0],["2021-01-11",57.4014,57.6712,56.7594,56.9268,415500.0],["2021-01-12",57.42,58.1086,56.8338,56.9827,406800.0],["2021-01-13",56.778,57.0943,55.3264,55.8382,428800.0],["2021-01-14",55.8382,56.7035,55.6614,56.2755,450000.0],["2021-01-15",55.5683,55.9219,54.9263,55.5218,312900.0],["2021-01-19",55.7265,56.3593,55.7265,56.0336,345500.0],["2021-01-20",56.3965,57.0292,55.9591,56.6012,433300.0],["2021-01-21",56.7873,56.9455,55.5404,55.6335,369700.0],["2021-01-22",55.6335,55.8475,55.0659,55.2706,349500.0],["2021-01-25",55.6521,55.6521,54.1354,55.1217,398300.0],["2021-01-26",55.5777,55.9592,54.1633,54.2285,382700.0],["2021-01-27",53.4096,53.5027,51.8836,52.4326,836500.0],["2021-01-28",51.9767,52.5815,49.6505,50.1436,1045500.0],["2021-01-29",50.1436,50.2925,48.4967,49.1759,1063000.0],["2021-02-01",49.7249,50.9997,49.3341,50.9439,687500.0],["2021-02-02",51.6324,52.1442,51.4463,51.9674,543000.0],["2021-02-03",51.9023,52.2,51.437,51.4928,434800.0],["2021-02-04",51.7441,52.9909,51.6324,52.6559,355400.0],["2021-02-05",53.2049,53.2049,51.8278,52.0325,352600.0],["2021-02-08",52.6932,52.6932,52.0139,52.4791,380300.0],["2021-02-09",52.1907,52.9909,51.9116,52.3117,340900.0],["2021-02-10",52.6559,52.749,51.9116,52.0977,387500.0],["2021-02-11",52.1349,53.4655,52.107,53.4189,590400.0],["2021-02-12",53.3724,53.9958,53.2607,53.4468,392100.0],["2021-02-16",53.2608,54.1447,53.0653,53.9214,596000.0],["2021-02-17",54.0517,54.6379,53.6422,53.7818,549300.0],["2021-02-18",53.4189,54.0237,52.9816,53.391,516200.0],["2021-02-19",53.6609,54.2191,53.512,53.9865,365400.0],["2021-02-22",53.8563,54.2284,53.4934,53.6702,439500.0],["2021-02-23",53.9307,54.1633,53.0933,53.6422,414800.0],["2021-02-24",54.0703,54.1261,53.3445,53.9493,367400.0],["2021-02-25",54.2471,54.3308,52.8048,52.8141,386600.0],["2021-02-26",52.414,52.4977,51.437,52.1069,936300.0],["2021-03-01",53.177,54.2005,52.107,53.9958,778800.0],["2021-03-02",53.8935,53.9214,53.1491,53.3724,451300.0],["2021-03-03",53.726,53.726,53.0281,53.056,505300.0],["2021-03-04",52.8513,53.4748,52.1628,52.3954,592300.0],["2021-03-05",52.9072,54.7495,52.3675,54.5727,538900.0],["2021-03-08",55.5218,56.2569,54.917,55.6335,562000.0],["2021-03-09",55.7917,56.4988,55.0287,55.1217,517700.0],["2021-03-10",55.131,55.9498,54.8519,55.6521,357700.0],["2021-03-11",55.8754,56.0057,55.2055,55.3822,356900.0],["2021-03-12",55.6335,56.1452,55.3916,56.0987,324700.0],["2021-03-15",55.9498,56.7035,55.4102,56.6198,283000.0],["2021-03-16",56.7594,56.992,55.8568,56.1918,347600.0],["2021-03-17",54.4425,57.0571,54.4425,56.9268,447400.0],["2021-03-18",57.42,57.5968,56.6291,56.7966,439000.0],["2021-03-19",56.7966,57.2618,55.466,56.5919,1328100.0],["2021-03-22",56.657,56.7408,55.8568,55.9033,445000.0],["2021-03-23",55.9591,55.9591,54.368,54.5727,503500.0],["2021-03-24",54.7216,55.7451,54.5727,55.1589,427300.0],["2021-03-25",55.1403,55.7637,54.033,55.6056,365600.0],["2021-03-26",55.9778,57.1222,55.252,57.0664,238300.0],["2021-03-29",56.5826,57.9411,56.3406,57.3456,442300.0],["2021-03-30",57.8015,57.969,56.8431,57.0757,326000.0],["2021-03-31",56.9082,57.4665,56.536,56.6942,505700.0],["2021-04-01",56.9362,58.0062,56.0801,57.6061,345000.0],["2021-04-05",58.1086,58.3877,57.4479,57.9318,346600.0],["2021-04-06",57.9504,58.3319,57.8201,58.0155,332700.0],["2021-04-07",58.2947,58.4063,57.9039,58.183,272500.0],["2021-04-08",58.3319,58.5087,58.0993,58.2947,370900.0],["2021-04-09",58.2574,58.7692,57.7364,58.3505,369700.0],["2021-04-12",58.304,59.2437,58.304,59.1414,242800.0],["2021-04-13",59.067,59.067,58.3412,58.4994,303900.0],["2021-04-14",58.4808,58.7506,57.8946,58.183,440700.0],["2021-04-15",58.3784,58.7134,58.1365,58.4249,383400.0],["2021-04-16",58.6296,58.8716,58.3133,58.7692,390400.0],["2021-04-19",58.9367,59.0204,57.9225,58.1644,389000.0],["2021-04-20",58.5366,58.9553,57.8759,58.2853,465800.0],["2021-04-21",58.0899,58.7971,58.0899,58.6296,574600.0],["2021-04-22",57.8294,57.8294,51.6138,52.1814,2142500.0],["2021-04-23",52.0232,54.3587,51.223,53.8283,1250400.0],["2021-04-26",54.3215,55.9033,53.9772,55.0845,878600.0],["2021-04-27",55.2613,56.2755,54.7123,56.1545,926800.0],["2021-04-28",56.564,56.9082,55.6335,56.6849,746700.0],["2021-04-29",57.3363,57.8387,56.2941,57.6526,726400.0],["2021-04-30",57.3828,57.4851,56.7128,57.1688,1016700.0],["2021-05-03",57.541,57.7736,57.0199,57.2711,622000.0],["2021-05-04",57.327,58.1644,57.0013,58.0248,752500.0],["2021-05-05",57.969,58.8529,57.5224,58.7878,601500.0],["2021-05-06",59.0297,59.0763,58.1551,58.9274,535200.0],["2021-05-07",58.304,59.0111,57.2246,58.8716,562900.0],["2021-05-10",58.9553,59.3926,58.2667,58.9832,397900.0],["2021-05-11",58.3691,58.6017,57.6619,57.6712,548200.0],["2021-05-12",57.6061,58.1551,56.6384,56.7687,844600.0],["2021-05-13",56.7687,58.2202,56.7594,57.969,532800.0],["2021-05-14",58.1644,59.2531,57.5875,58.9367,426600.0],["2021-05-17",58.9832,58.9832,57.8573,58.5552,346600.0],["2021-05-18",58.5087,58.9553,57.7271,57.755,464200.0],["2021-05-19",56.9641,58.0713,56.4616,57.9318,492400.0],["2021-05-20",58.1086,58.7785,57.6433,58.4063,296200.0],["2021-05-21",58.7785,58.9925,57.541,58.5738,378700.0],["2021-05-24",58.4714,58.6762,57.755,58.518,438700.0],["2021-05-25",58.8157,58.9925,58.1365,58.3133,547000.0],["2021-05-26",58.3505,58.9181,57.1036,58.5459,287300.0],["2021-05-27",59.067,59.2717,58.8064,58.9739,723400.0],["2021-05-28",59.0483,59.1786,58.5366,59.0297,683400.0],["2021-06-01",59.5508,60.0998,58.7134,59.0111,388800.0],["2021-06-02",58.9739,59.0949,58.4528,58.6762,368500.0],["2021-06-03",58.7413,59.4857,58.4063,59.4671,726100.0],["2021-06-04",59.4485,60.016,59.1879,59.9695,231200.0],["2021-06-07",60.2021,60.2766,59.3554,59.7276,373000.0],["2021-06-08",59.6625,59.6811,58.946,59.0669,434800.0],["2021-06-09",58.9925,59.2531,58.5645,58.7878,404000.0],["2021-06-10",58.9367,59.0483,58.09,58.1272,484900.0],["2021-06-11",58.2863,58.7543,58.2863,58.6513,360200.0],["2021-06-14",58.642,58.6888,58.2582,58.3612,442200.0],["2021-06-15",58.3893,59.2598,58.2676,59.0632,418200.0],["2021-06-16",58.4735,59.1568,58.1085,58.8573,367300.0],["2021-06-17",59.1942,59.1942,57.8183,57.9961,463000.0],["2021-06-18",57.2473,57.8744,56.6857,56.7606,1019900.0],["2021-06-21",57.3315,57.7902,56.9197,57.734,316900.0],["2021-06-22",57.6872,57.9306,57.135,57.7153,484600.0],["2021-06-23",57.9774,57.9774,57.4064,57.4532,336600.0],["2021-06-24",57.8089,57.9493,57.1069,57.4439,732800.0],["2021-06-25",57.8744,58.642,57.5375,58.5203,1020500.0],["2021-06-28",58.3425,58.8198,57.7247,58.5671,575400.0],["2021-06-29",59.1662,59.1662,57.9587,58.0523,451700.0],["2021-06-30",57.7808,58.3331,57.5936,58.0055,409100.0],["2021-07-01",58.3705,58.9134,58.174,58.4548,663900.0],["2021-07-02",58.7356,58.7449,58.3237,58.6888,432900.0],["2021-07-06",58.5858,58.5952,57.135,57.5468,570000.0],["2021-07-07",57.9587,57.9587,57.2005,57.6966,629800.0],["2021-07-08",57.1256,57.3877,56.6108,56.8916,522900.0],["2021-07-09",57.4064,58.1646,57.2192,58.1459,576000.0],["2021-07-12",58.0804,58.5109,57.7715,58.3331,424000.0],["2021-07-13",58.3892,58.4922,57.3783,57.4532,450900.0],["2021-07-14",57.3409,58.1833,57.2379,57.9774,445700.0],["2021-07-15",57.5749,58.3237,57.3877,57.7996,362500.0],["2021-07-16",57.9212,58.2863,57.6123,57.6217,364500.0],["2021-07-19",56.9384,57.0601,55.5531,56.1334,486100.0],["2021-07-20",56.3019,58.4454,56.1896,57.9961,737300.0],["2021-07-21",58.3799,59.0913,58.2957,58.773,758800.0],["2021-07-22",58.9134,58.9134,56.3113,56.5359,646600.0],["2021-07-23",57.0788,57.5562,56.6763,56.9103,449600.0],["2021-07-26",56.6763,57.3315,56.6202,56.695,632900.0],["2021-07-27",56.3487,57.238,56.0492,56.9571,462100.0],["2021-07-28",56.9852,57.2847,56.5453,56.798,387800.0],["2021-07-29",57.1256,57.5187,56.9103,57.2754,234400.0],["2021-07-30",56.9197,57.3971,56.5359,56.9103,654300.0],["2021-08-02",57.4907,57.9493,56.9478,57.1631,303600.0],["2021-08-03",57.3783,57.5749,56.5453,57.2941,430500.0],["2021-08-04",57.0133,57.266,56.6014,56.6202,302500.0],["2021-08-05",56.9852,57.5094,56.9852,57.4907,250300.0],["2021-08-06",58.0336,58.2956,57.4813,57.7715,255500.0],["2021-08-09",57.6124,58.0242,57.5375,57.8557,241800.0],["2021-08-10",57.8651,58.5484,57.8276,58.1833,319600.0],["2021-08-11",58.3425,58.4922,57.9119,58.2114,266600.0],["2021-08-12",58.174,58.4829,57.9025,58.071,259200.0],["2021-08-13",58.0336,58.0897,57.472,57.5843,224100.0],["2021-08-16",57.3877,57.9774,56.8261,57.8932,255400.0],["2021-08-17",57.5749,57.7528,57.2005,57.5,206000.0],["2021-08-18",57.2847,57.6498,56.4985,56.5266,193600.0],["2021-08-19",56.0305,56.8542,55.9462,56.6482,290500.0],["2021-08-20",56.8355,57.369,56.6202,57.2379,278900.0],["2021-08-23",57.3596,57.7996,57.2473,57.4345,284000.0],["2021-08-24",57.6124,58.2021,57.5094,57.8557,219600.0],["2021-08-25",57.9212,58.7543,57.6685,58.5203,330300.0],["2021-08-26",58.4829,58.6701,58.0804,58.1459,277000.0],["2021-08-27",58.0804,59.241,57.8464,59.11,408300.0],["2021-08-30",59.2785,59.4376,58.6794,58.7262,241300.0],["2021-08-31",58.7917,59.11,58.4829,58.7917,453300.0],["2021-09-01",58.9415,59.1381,58.0804,58.5858,262600.0],["2021-09-02",58.8198,58.9509,58.1646,58.4361,314600.0],["2021-09-03",58.6045,58.6701,58.0242,58.071,230500.0],["2021-09-07",57.9868,57.9961,55.5718,55.6467,907300.0],["2021-09-08",55.5625,56.1147,54.8043,56.0679,623200.0],["2021-09-09",56.0866,56.7419,55.2442,56.3019,505800.0],["2021-09-10",56.4704,56.6202,55.3659,55.5905,407200.0],["2021-09-13",55.993,56.3394,55.3659,55.8994,436400.0],["2021-09-14",56.1428,56.3487,55.2536,55.4221,414500.0],["2021-09-15",55.525,56.1615,55.1974,56.0398,480400.0],["2021-09-16",56.2177,56.2458,55.3004,55.6654,494600.0],["2021-09-17",55.6654,55.9462,55.1038,55.8152,3727200.0],["2021-09-20",54.823,55.2816,53.4096,54.3269,837300.0],["2021-09-21",54.6171,54.6639,53.6155,54.1116,554200.0],["2021-09-22",54.692,54.9353,54.1959,54.7107,295300.0],["2021-09-23",54.926,56.0024,54.926,55.5531,266900.0],["2021-09-24",55.4595,56.6108,55.3753,56.5078,445100.0],["2021-09-27",56.5921,57.369,56.5921,57.0601,429300.0],["2021-09-28",56.8823,57.4064,56.1241,56.2083,404100.0],["2021-09-29",56.1615,56.4985,55.6935,56.1709,335000.0],["2021-09-30",56.5266,56.8261,55.5063,55.5063,475500.0],["2021-10-01",55.5718,56.3206,55.1038,55.9369,393500.0],["2021-10-04",55.6467,57.0601,54.9915,55.2068,373000.0],["2021-10-05",55.4689,56.7231,55.1787,56.4798,526100.0],["2021-10-06",55.9275,56.2832,55.057,55.5625,354000.0],["2021-10-07",56.1054,56.8448,55.759,55.9556,405300.0],["2021-10-08",56.0024,56.7138,55.9275,56.1147,195900.0],["2021-10-11",56.2458,56.5734,55.3097,55.3472,225800.0],["2021-10-12",55.3565,56.0305,55.2536,55.6561,325800.0],["2021-10-13",55.7871,56.4423,55.2442,55.8433,333300.0],["2021-10-14",56.4798,57.3877,56.2645,57.3503,355400.0],["2021-10-15",57.8744,58.2208,57.6404,57.6592,427800.0],["2021-10-18",57.3877,57.8932,57.2099,57.5936,311500.0],["2021-10-19",57.8932,58.5952,57.6966,58.4735,372500.0],["2021-10-20",58.6513,59.1662,58.3612,59.007,380800.0],["2021-10-21",59.3066,60.6638,59.2785,59.475,633500.0],["2021-10-22",59.6061,60.2894,59.5125,60.1583,343000.0],["2021-10-25",60.1677,60.3456,59.6997,59.8963,348600.0],["2021-10-26",60.2332,60.6357,59.8027,59.8027,440900.0],["2021-10-27",59.4938,59.8027,58.1459,58.2395,438800.0],["2021-10-28",58.2863,58.9883,58.1178,58.5577,414200.0],["2021-10-29",58.4735,59.5499,58.2676,59.007,592800.0],["2021-11-01",59.3814,60.2613,59.1942,60.2613,321900.0],["2021-11-02",59.9899,60.4298,58.3331,58.5109,451700.0],["2021-11-03",58.5016,59.4095,58.4173,59.1287,304000.0],["2021-11-04",59.1849,59.447,58.5952,59.2878,474300.0],["2021-11-05",59.6997,60.5889,59.6903,60.2145,380900.0],["2021-11-08",60.3455,60.5421,59.812,60.3923,307200.0],["2021-11-09",60.28,60.514,59.2878,60.1771,370600.0],["2021-11-10",60.1303,60.4391,59.915,60.2707,284100.0],["2021-11-11",60.5421,60.6544,60.1209,60.1771,269000.0],["2021-11-12",60.2987,60.5889,60.0928,60.5421,215100.0],["2021-11-15",60.514,60.6263,59.7933,60.0273,369100.0],["2021-11-16",59.9618,61.0476,59.8962,60.7387,536000.0],["2021-11-17",60.8416,61.0288,59.6997,60.6076,638000.0],["2021-11-18",60.8229,60.8229,59.7278,60.2332,425700.0],["2021-11-19",60.0554,60.2426,59.241,59.3534,359000.0],["2021-11-22",59.5218,60.0741,58.9415,59.3066,345500.0],["2021-11-23",59.0632,60.0273,58.6045,59.8869,410000.0],["2021-11-24",59.6529,59.8401,59.2036,59.5125,347700.0],["2021-11-26",58.1646,58.2208,56.8074,57.0227,360000.0],["2021-11-29",57.5188,57.7996,56.8916,57.5843,656300.0],["2021-11-30",57.0133,57.4439,55.5437,55.8152,969100.0],["2021-12-01",56.8635,57.2847,54.7668,54.7668,473800.0],["2021-12-02",54.926,57.2005,54.926,56.8916,509900.0],["2021-12-03",56.8823,57.0507,55.4127,56.0679,571900.0],["2021-12-06",56.8542,57.6966,56.2458,57.2379,625500.0],["2021-12-07",57.5094,58.3705,57.2379,57.5094,423300.0],["2021-12-08",57.734,58.0055,57.1256,57.8557,366700.0],["2021-12-09",57.4439,57.734,56.8635,57.0507,503200.0],["2021-12-10",57.3222,57.7621,55.8339,56.5921,629200.0],["2021-12-13",56.9759,58.0804,56.6108,57.1163,679900.0],["2021-12-14",56.8542,58.2395,56.4985,57.8651,646200.0],["2021-12-15",57.9119,58.7449,57.2379,58.3612,1160700.0],["2021-12-16",58.7917,59.2504,58.305,58.3705,1146700.0],["2021-12-17",58.0336,59.2223,56.4236,56.461,2054300.0],["2021-12-20",55.4245,55.6224,54.388,54.944,1120200.0],["2021-12-21",55.4811,57.3845,54.878,56.8945,1437900.0],["2021-12-22",56.9793,57.4787,56.6966,56.951,418300.0],["2021-12-23",57.4222,58.0158,57.2054,57.2714,397700.0],["2021-12-27",57.3656,58.4398,57.3374,58.421,368900.0],["2021-12-28",58.534,59.7778,58.4304,59.514,675200.0],["2021-12-29",58.845,59.3256,57.931,58.1289,2411300.0],["2021-12-30",58.176,58.6283,57.7331,57.7896,748900.0],["2021-12-31",57.7897,58.1854,57.3656,57.4222,600700.0],["2022-01-03",57.7614,58.0252,57.2149,57.62,435400.0],["2022-01-04",58.3833,59.58,58.3833,59.2879,608100.0],["2022-01-05",59.8532,60.3149,58.6754,58.7602,478400.0],["2022-01-06",59.1748,59.7967,58.8921,59.6177,479900.0],["2022-01-07",59.7967,60.0228,58.9486,59.6742,437900.0],["2022-01-10",59.7873,59.7873,58.4681,59.4481,551000.0],["2022-01-11",59.5046,60.0982,59.1277,59.9192,454600.0],["2022-01-12",59.8061,60.183,58.9958,59.7684,394000.0],["2022-01-13",60.0794,60.5788,59.3538,59.4669,499500.0],["2022-01-14",58.6942,59.0523,58.1571,59.0335,401900.0],["2022-01-18",58.4115,58.4398,57.5541,57.752,339200.0],["2022-01-19",58.176,58.176,56.4234,56.461,338600.0],["2022-01-20",56.772,57.4033,55.7449,55.8863,584900.0],["2022-01-21",55.5659,55.6601,54.3221,54.3975,445800.0],["2022-01-24",53.3421,55.1984,52.6354,55.1042,719900.0],["2022-01-25",54.5388,55.2926,53.2385,54.5105,730700.0],["2022-01-26",55.0947,55.7543,53.6813,54.1336,923900.0],["2022-01-27",50.911,53.9169,50.911,52.5506,990100.0],["2022-01-28",52.2585,54.3221,52.1737,54.275,872700.0],["2022-01-31",54.1054,55.3586,54.0488,55.2267,1238800.0],["2022-02-01",55.0665,55.792,54.6801,55.6601,572900.0],["2022-02-02",55.6695,56.1689,54.9723,56.0841,518400.0],["2022-02-03",55.9051,56.0653,55.4528,55.5942,487000.0],["2022-02-04",55.4717,56.6872,55.3492,56.1218,593800.0],["2022-02-07",56.1595,56.6778,55.8486,56.3385,607400.0],["2022-02-08",56.5176,57.6954,56.4705,57.2431,618100.0],["2022-02-09",57.7614,57.9498,57.017,57.1301,551000.0],["2022-02-10",56.7532,57.9593,56.1407,56.3762,446800.0],["2022-02-11",56.3291,56.9416,55.1513,55.9334,532500.0],["2022-02-14",55.9428,56.6872,55.4717,55.9711,877900.0],["2022-02-15",56.4233,57.0547,55.9522,56.4893,578500.0],["2022-02-16",56.3951,57.2149,56.3951,57.0547,517100.0],["2022-02-17",56.4516,56.6683,55.4999,55.5376,654100.0],["2022-02-18",55.5659,56.0747,55.368,55.6601,832000.0],["2022-02-22",55.3115,55.7355,54.5105,55.0194,621100.0],["2022-02-23",55.3209,55.5565,53.3798,53.5588,930300.0],["2022-02-24",51.8156,54.1619,51.3068,53.9169,2441900.0],["2022-02-25",54.1996,55.4151,53.8509,55.3963,785500.0],["2022-02-28",54.4634,55.3397,54.3975,55.1984,694600.0],["2022-03-01",54.6519,54.944,53.3515,53.7096,680700.0],["2022-03-02",53.9358,54.7461,53.8133,54.3221,537000.0],["2022-03-03",54.7367,55.6978,54.3127,55.3774,596700.0],["2022-03-04",54.633,55.123,54.1431,54.633,597000.0],["2022-03-07",54.52,54.5482,52.5695,52.626,624300.0],["2022-03-08",52.9652,53.7379,52.1831,52.1925,661600.0],["2022-03-09",53.5494,54.1713,53.2479,53.8321,558200.0],["2022-03-10",52.8898,53.9546,52.6166,53.1348,518700.0],["2022-03-11",53.4835,53.9358,52.5223,52.56,535100.0],["2022-03-14",52.984,53.7567,52.9558,53.6719,518500.0],["2022-03-15",53.8886,54.6896,53.785,54.5482,521900.0],["2022-03-16",55.0099,56.1312,54.8026,55.8391,686500.0],["2022-03-17",55.613,55.7826,54.9911,55.5942,480400.0],["2022-03-18",55.4811,56.8945,54.9063,56.6212,917000.0],["2022-03-21",56.6495,57.1772,56.3197,56.6778,754700.0],["2022-03-22",57.3939,58.5435,56.8285,57.2997,1158700.0],["2022-03-23",57.1206,57.3091,55.7638,55.8297,2107700.0],["2022-03-24",55.9805,56.9039,55.5659,56.8003,524700.0],["2022-03-25",56.461,57.0358,55.3303,56.9981,818200.0],["2022-03-28",56.3386,57.2714,56.0936,57.1395,505600.0],["2022-03-29",57.8556,58.1289,57.0924,58.0723,510800.0],["2022-03-30",57.9781,58.3644,57.3939,57.752,407900.0],["2022-03-31",57.7614,58.0818,56.7343,56.7343,569300.0],["2022-04-01",57.2525,57.7896,57.0829,57.6483,577600.0],["2022-04-04",57.4881,57.8839,56.8662,57.3279,358200.0],["2022-04-05",57.1206,57.2431,55.613,56.2161,660400.0],["2022-04-06",55.8486,57.5541,54.7178,54.9911,786300.0],["2022-04-07",54.878,55.5942,54.209,54.8309,571300.0],["2022-04-08",55.1796,55.5376,54.3504,55.1607,394600.0],["2022-04-11",54.9063,55.613,54.6613,54.944,432700.0],["2022-04-12",55.0759,55.9051,54.4163,54.5859,488100.0],["2022-04-13",54.2561,54.8592,53.9923,54.52,445500.0],["2022-04-14",54.4257,54.8215,54.0771,54.2844,503600.0],["2022-04-18",53.9263,54.388,53.7756,54.209,522400.0],["2022-04-19",54.4257,55.7543,54.2561,55.7072,481000.0],["2022-04-20",56.037,56.4705,55.7449,55.8297,503400.0],["2022-04-21",55.9899,56.4139,53.5117,53.7473,764200.0],["2022-04-22",53.4363,54.4634,53.229,53.5777,910800.0],["2022-04-25",53.229,53.6813,52.1831,53.6154,876400.0],["2022-04-26",53.3139,54.209,53.0029,53.606,760400.0],["2022-04-27",53.7567,54.3409,52.805,53.6625,630600.0],["2022-04-28",54.1996,54.5388,53.4081,54.4634,538200.0],["2022-04-29",54.0394,54.388,52.3716,52.5035,1005800.0],["2022-05-02",52.7391,53.2573,51.6554,53.0217,929000.0],["2022-05-03",52.8898,54.0771,52.626,53.5023,877700.0],["2022-05-04",53.6342,54.5294,52.7391,54.5294,570900.0],["2022-05-05",54.1902,54.2844,52.5035,52.9464,557400.0],["2022-05-06",52.7108,53.1537,51.9476,52.2868,665600.0],["2022-05-09",51.6649,52.2114,51.2408,51.6931,863400.0],["2022-05-10",52.3339,52.7673,50.7886,51.5141,787400.0],["2022-05-11",51.1655,52.5883,50.2703,50.3363,571400.0],["2022-05-12",50.4022,51.2503,49.7897,50.7791,758400.0],["2022-05-13",51.2126,52.1077,50.8828,51.6743,416900.0],["2022-05-16",51.6366,51.8533,50.6378,51.467,639100.0],["2022-05-17",52.1077,53.0217,50.7603,52.9935,531200.0],["2022-05-18",52.5318,52.7673,51.7685,51.9287,558500.0],["2022-05-19",51.4293,52.2114,51.1278,51.9758,732100.0],["2022-05-20",52.5129,52.8239,50.977,51.891,1802500.0],["2022-05-23",52.4281,52.9746,52.0229,52.2396,1012000.0],["2022-05-24",51.8533,53.229,51.3257,52.8804,1099400.0],["2022-05-25",52.3716,52.8239,51.0241,52.7202,2803800.0],["2022-05-26",53.229,54.3127,52.8239,54.03,498500.0],["2022-05-27",54.1525,55.1042,54.1525,55.0759,359200.0],["2022-05-31",54.9063,55.3209,54.2279,55.0571,1030800.0],["2022-06-01",55.1324,55.1796,53.4929,54.3127,557100.0],["2022-06-02",54.3221,55.2078,54.0582,55.1796,415300.0],["2022-06-03",54.7367,55.0005,54.4446,54.5577,712600.0],["2022-06-06",54.9722,55.1984,54.2467,54.275,328700.0],["2022-06-07",53.7661,54.9346,53.7661,54.9251,595000.0],["2022-06-08",54.7367,54.8215,53.7944,54.1336,604400.0],["2022-06-09",54.0394,54.2184,53.2291,53.2385,378300.0],["2022-06-10",52.5742,52.8873,51.834,52.1851,741300.0],["2022-06-13",51.1507,51.8909,49.936,50.2681,967000.0],["2022-06-14",50.382,50.7901,49.7936,50.1637,794800.0],["2022-06-15",50.6003,51.1032,49.6987,50.1922,624800.0],["2022-06-16",49.7177,50.1922,48.7213,49.0914,712100.0],["2022-06-17",49.5279,49.9455,48.8921,49.452,1121600.0],["2022-06-21",50.1637,50.4105,49.3191,50.1068,758700.0],["2022-06-22",49.7082,50.2681,49.5659,49.9834,542600.0],["2022-06-23",50.0973,50.828,49.8601,50.6098,595900.0],["2022-06-24",51.1412,52.5837,50.9988,52.5552,718800.0],["2022-06-27",52.6216,52.8399,52.2041,52.4983,593800.0],["2022-06-28",52.8209,53.0676,51.6442,51.777,558400.0],["2022-06-29",51.8909,52.0902,51.2836,51.6347,507100.0],["2022-06-30",51.1981,51.8529,50.401,51.2646,695600.0],["2022-07-01",50.847,51.815,50.3915,51.5398,490800.0],["2022-07-05",50.7521,51.7675,50.2776,51.758,462600.0],["2022-07-06",51.5967,51.8624,50.6857,51.0463,662400.0],["2022-07-07",51.4733,52.0143,51.4733,51.777,521600.0],["2022-07-08",51.7201,52.1376,51.4354,51.8529,419500.0],["2022-07-11",51.5777,51.758,50.9609,51.1792,360500.0],["2022-07-12",50.5528,51.6821,50.344,50.5149,623600.0],["2022-07-13",49.9739,50.0593,49.4235,49.6418,390500.0],["2022-07-14",49.0724,49.1673,48.465,48.93,650600.0],["2022-07-15",49.2717,50.4864,49.1673,50.2871,682500.0],["2022-07-18",50.6192,50.9704,49.5754,49.7746,403600.0],["2022-07-19",50.4959,51.35,50.4959,51.2646,456600.0],["2022-07-20",51.4354,51.777,50.6857,51.5967,629100.0],["2022-07-21",50.3251,52.1376,49.7462,52.0997,1006100.0],["2022-07-22",52.4318,52.8589,50.9609,51.6157,569400.0],["2022-07-25",51.7011,52.1376,51.0843,51.4733,569300.0],["2022-07-26",51.3405,51.6157,50.5623,50.9229,517500.0],["2022-07-27",51.1697,51.4259,50.5244,51.1507,494500.0],["2022-07-28",51.1127,51.9194,50.5338,51.6536,431700.0],["2022-07-29",51.758,52.7165,51.758,52.5362,783800.0],["2022-08-01",52.2515,52.6026,51.8529,52.3654,418700.0],["2022-08-02",51.9478,52.7545,51.5777,52.242,522500.0],["2022-08-03",52.5742,53.3713,52.4698,53.1625,498200.0],["2022-08-04",53.0392,53.3144,52.5742,52.7924,458900.0],["2022-08-05",52.5742,52.9728,51.9099,52.7924,426400.0],["2022-08-08",53.1436,53.4378,52.8873,53.0392,339500.0],["2022-08-09",52.9727,53.0392,52.4698,52.8589,393200.0],["2022-08-10",53.2859,54.3678,53.2859,54.121,465300.0],["2022-08-11",54.5481,54.6999,53.8838,54.159,362300.0],["2022-08-12",54.3298,55.1459,54.1115,55.1459,396500.0],["2022-08-15",54.9941,55.4591,54.4152,55.3642,532200.0],["2022-08-16",55.1554,55.9526,55.1459,55.6204,474800.0],["2022-08-17",55.1839,55.4591,54.9182,55.4117,530700.0],["2022-08-18",55.3357,55.6109,55.1365,55.5445,414400.0],["2022-08-19",55.4781,55.4781,54.4437,54.7569,477300.0],["2022-08-22",54.4437,55.0795,53.2574,53.4567,487100.0],["2022-08-23",53.3903,53.5421,52.8399,53.0202,581800.0],["2022-08-24",52.8019,53.4188,52.8019,53.0676,334700.0],["2022-08-25",53.1531,53.7509,53.1341,53.2669,388600.0],["2022-08-26",53.2669,53.4662,51.7201,51.7485,638200.0],["2022-08-29",51.5208,52.1851,51.2456,51.7201,653400.0],["2022-08-30",51.8245,52.0522,51.0178,51.4923,604700.0],["2022-08-31",51.8435,52.0807,51.4544,51.9099,1043800.0],["2022-09-01",51.6252,51.834,51.0368,51.758,730400.0],["2022-09-02",52.3179,52.3939,50.9609,51.1032,742800.0],["2022-09-06",51.2171,51.6062,50.7616,51.4259,600900.0],["2022-09-07",51.6821,52.5267,51.5018,52.3369,419100.0],["2022-09-08",51.9573,53.172,51.6442,53.1531,370700.0],["2022-09-09",53.3239,53.8553,53.0392,53.7035,388900.0],["2022-09-12",53.9787,54.5291,53.8648,54.2539,412600.0],["2022-09-13",53.229,53.5042,52.5362,52.6881,598400.0],["2022-09-14",52.8399,53.1056,52.0143,52.5647,790100.0],["2022-09-15",52.3654,53.0961,51.7865,51.9478,703500.0],["2022-09-16",51.7486,51.7486,50.3915,50.8945,1267200.0],["2022-09-19",50.382,51.4544,50.344,51.3215,431800.0],["2022-09-20",50.9704,50.9894,50.2017,50.6857,492600.0],["2022-09-21",50.7141,51.1886,49.7841,49.7936,420700.0],["2022-09-22",49.7936,49.8885,48.8731,49.1768,399100.0],["2022-09-23",48.7497,49.2052,48.5884,48.8921,704400.0],["2022-09-26",48.7023,48.949,48.0475,48.3891,468400.0],["2022-09-27",48.6738,48.9775,47.3737,47.6679,481700.0],["2022-09-28",47.8956,48.8257,47.7153,48.5315,501100.0],["2022-09-29",48.1139,48.3132,47.5066,47.981,430100.0],["2022-09-30",48.0,48.1234,46.4057,46.5481,831600.0],["2022-10-03",46.7474,48.076,46.6525,47.8482,569800.0],["2022-10-04",48.2278,48.8351,48.2278,48.7402,550300.0],["2022-10-05",48.038,48.6548,48.0285,48.4176,619400.0],["2022-10-06",48.1424,48.522,47.6679,47.9431,534700.0],["2022-10-07",47.6489,47.6489,46.0641,46.3203,443200.0],["2022-10-10",46.7474,46.9467,46.2918,46.4532,413800.0],["2022-10-11",46.3203,46.5481,45.4947,45.7225,583700.0],["2022-10-12",45.7604,45.7604,45.1056,45.1151,573800.0],["2022-10-13",44.4034,46.5576,43.9383,46.2918,863400.0],["2022-10-14",46.4342,46.8423,45.21,45.2764,654000.0],["2022-10-17",46.2064,47.0226,46.2064,46.7758,520000.0],["2022-10-18",47.9336,48.019,46.8138,47.051,631700.0],["2022-10-19",46.5291,46.8992,45.6845,45.9692,520500.0],["2022-10-20",45.8838,46.2159,44.7829,44.9443,408900.0],["2022-10-21",45.2005,45.9692,44.3274,45.5516,521500.0],["2022-10-24",45.9977,46.4247,45.694,46.178,472500.0],["2022-10-25",46.2444,46.5955,46.102,46.4911,771300.0],["2022-10-26",46.586,47.516,46.586,46.8612,538600.0],["2022-10-27",48.9111,50.1448,47.7058,49.9644,1029200.0],["2022-10-28",49.917,51.0843,49.3571,50.9799,552900.0],["2022-10-31",50.5244,51.6631,50.5244,51.5303,1270000.0],["2022-11-01",51.8435,51.8435,51.1981,51.7391,581900.0],["2022-11-02",51.7391,52.261,51.1981,51.293,641700.0],["2022-11-03",50.6287,51.4259,50.0973,51.2171,443000.0],["2022-11-04",51.5872,52.0617,50.9419,51.7391,431900.0],["2022-11-07",51.777,52.6975,51.777,52.5837,609300.0],["2022-11-08",52.6691,53.6086,52.3939,53.3429,461700.0],["2022-11-09",52.9348,53.6276,52.7545,52.9538,458900.0],["2022-11-10",54.4627,56.9016,54.4437,56.8541,542100.0],["2022-11-11",56.9395,58.4864,55.051,58.4295,636100.0],["2022-11-14",57.8411,58.1922,57.0629,57.0724,646600.0],["2022-11-15",57.7177,58.42,57.1104,57.7841,541100.0],["2022-11-16",57.9645,58.6098,56.6169,58.4295,528200.0],["2022-11-17",57.9455,58.0404,57.2337,57.6703,465400.0],["2022-11-18",57.0724,58.5908,57.0724,57.7936,593700.0],["2022-11-21",57.7272,58.2776,57.5659,57.7936,467400.0],["2022-11-22",58.1732,58.8565,57.9739,58.7047,371200.0],["2022-11-23",58.8091,59.2551,58.5623,59.2456,451500.0],["2022-11-25",59.312,59.6442,58.7806,59.369,188600.0],["2022-11-28",58.9514,59.4733,58.4864,58.5623,362000.0],["2022-11-29",58.4674,58.6287,58.0309,58.2491,358200.0],["2022-11-30",58.4105,59.2171,57.6987,59.1032,959400.0],["2022-12-01",59.6157,60.2515,58.9229,59.9289,400900.0],["2022-12-02",59.2076,60.1851,58.3915,59.9384,367600.0],["2022-12-05",59.7011,59.7011,58.4105,58.6572,290200.0],["2022-12-06",58.7806,58.9514,58.3535,58.6193,553100.0],["2022-12-07",58.5433,58.6572,57.3191,57.452,632400.0],["2022-12-08",58.0119,58.1732,57.3761,57.6038,375800.0],["2022-12-09",57.6323,57.8411,57.471,57.5754,446500.0],["2022-12-12",57.6513,58.1258,57.3761,57.9265,299600.0],["2022-12-13",59.1222,59.7391,57.2242,58.2017,499200.0],["2022-12-14",58.2586,58.7711,57.1768,57.6798,668300.0],["2022-12-15",57.0819,57.2622,55.7913,55.9336,567100.0],["2022-12-16",55.3218,55.8954,55.0541,55.6946,1622400.0],["2022-12-19",55.8093,56.6793,54.2224,55.3027,432700.0],["2022-12-20",55.1975,55.8285,54.8725,55.2453,435200.0],["2022-12-21",55.924,56.8705,55.8476,56.5741,624300.0],["2022-12-22",56.1917,56.1917,54.8629,55.6277,437800.0],["2022-12-23",55.5225,55.8858,54.5283,55.513,394700.0],["2022-12-27",55.7615,55.838,55.2549,55.5895,336000.0],["2022-12-28",55.8285,55.9145,55.1019,55.1497,360800.0],["2022-12-29",55.5034,56.4116,55.2357,56.1726,266100.0],["2022-12-30",55.8954,55.8954,55.0828,55.7329,366500.0],["2023-01-03",56.2586,56.641,55.8762,56.4785,385300.0],["2023-01-04",56.7844,57.5587,56.5072,57.2433,441300.0],["2023-01-05",56.8035,57.272,56.2586,56.3925,271900.0],["2023-01-06",57.1094,58.5434,56.6888,58.4669,394600.0],["2023-01-09",58.5338,59.6619,58.5338,58.5721,409400.0],["2023-01-10",58.314,58.6008,58.0176,58.3044,432300.0],["2023-01-11",58.5243,58.8111,58.4191,58.639,403800.0],["2023-01-12",58.7537,59.4038,58.4096,58.8493,342700.0],["2023-01-13",58.2088,59.356,58.2088,59.3368,322500.0],["2023-01-17",59.0596,59.5376,58.6868,59.1361,467700.0],["2023-01-18",59.1361,59.4707,58.3235,58.9449,475600.0],["2023-01-19",58.4191,58.5721,57.7595,58.1419,430000.0],["2023-01-20",58.247,59.3751,57.8933,59.3368,432800.0],["2023-01-23",58.8875,60.3311,58.8875,59.9965,432800.0],["2023-01-24",60.0538,60.5605,58.0845,59.8148,559800.0],["2023-01-25",59.0787,60.3884,58.9449,60.2641,684000.0],["2023-01-26",60.3024,60.5318,57.5109,59.1839,714900.0],["2023-01-27",59.1935,59.6523,58.7059,59.3464,473900.0],["2023-01-30",59.0405,59.8244,58.8589,59.0023,511000.0],["2023-01-31",58.9258,59.7384,58.5912,59.681,1855300.0],["2023-02-01",59.6045,61.1627,59.289,60.8664,509800.0],["2023-02-02",60.8951,61.6981,59.6141,61.4209,510800.0],["2023-02-03",61.1627,61.8415,58.4956,61.1532,396800.0],["2023-02-06",60.6178,61.1341,60.3693,60.3788,335500.0],["2023-02-07",59.8626,61.1245,59.8626,60.9429,415600.0],["2023-02-08",60.6465,61.1723,58.8206,60.637,334600.0],["2023-02-09",60.5414,60.9715,59.7479,59.9009,488200.0],["2023-02-10",59.442,59.8148,59.0979,59.681,502000.0],["2023-02-13",59.8053,60.3406,59.5089,60.2833,351400.0],["2023-02-14",60.3789,60.5031,59.4229,59.7288,245900.0],["2023-02-15",59.2891,59.681,59.0405,59.4516,246200.0],["2023-02-16",58.9736,59.3942,58.725,59.2317,376400.0],["2023-02-17",58.964,59.289,58.1706,58.6964,533700.0],["2023-02-21",58.1515,58.2279,57.0234,57.2911,353500.0],["2023-02-22",57.3676,57.7117,57.1572,57.1859,379900.0],["2023-02-23",57.272,57.7595,57.033,57.5874,358700.0],["2023-02-24",57.1286,57.358,56.5645,57.119,297000.0],["2023-02-27",57.5301,57.7786,56.9374,57.0712,304500.0],["2023-02-28",57.2528,57.6926,56.8322,57.597,1086800.0],["2023-03-01",57.3006,57.7308,57.1477,57.4727,537800.0],["2023-03-02",56.88,57.5014,56.5645,57.3867,326100.0],["2023-03-03",57.6161,58.0559,57.358,57.9029,378300.0],["2023-03-06",57.7117,58.1897,57.4058,57.6161,409600.0],["2023-03-07",57.6065,57.6065,56.4116,56.5932,295400.0],["2023-03-08",56.5072,56.8131,56.0961,56.6123,318700.0],["2023-03-09",56.4785,56.6123,55.2262,55.4078,356200.0],["2023-03-10",54.9585,55.0446,53.6871,53.9452,530700.0],["2023-03-13",53.3621,53.7158,52.2053,52.6929,497500.0],["2023-03-14",54.079,54.5188,52.8936,53.4003,656700.0],["2023-03-15",52.0524,53.0275,51.909,52.8267,490200.0],["2023-03-16",52.3487,53.5915,52.1193,53.1326,391200.0],["2023-03-17",53.1613,53.1613,52.3392,52.712,1093200.0],["2023-03-20",53.2665,53.8687,51.5553,53.1039,468400.0],["2023-03-21",53.84,54.4232,53.7349,54.2224,388700.0],["2023-03-22",53.907,54.6335,53.1422,53.1709,377800.0],["2023-03-23",53.2091,53.5532,52.4252,52.7789,479600.0],["2023-03-24",52.3392,52.473,51.7274,52.387,820700.0],["2023-03-27",52.9414,53.1422,52.3487,53.0275,664000.0],["2023-03-28",52.7502,53.3907,52.5399,53.3716,385500.0],["2023-03-29",53.6966,54.0982,53.4385,54.0599,386600.0],["2023-03-30",54.3563,54.5283,53.8592,54.146,248400.0],["2023-03-31",54.4041,55.0828,54.2129,55.0159,438200.0],["2023-04-03",54.7673,55.0637,54.3371,54.8056,316000.0],["2023-04-04",54.7673,54.796,53.8018,54.2893,410100.0],["2023-04-05",54.1555,54.5953,53.6393,54.0121,535600.0],["2023-04-06",53.9165,54.3849,53.6297,54.2798,270500.0],["2023-04-10",54.0695,54.5475,54.0312,54.2989,353200.0],["2023-04-11",54.4136,55.36,53.9261,55.035,370200.0],["2023-04-12",55.2166,55.4461,54.4614,54.9012,348400.0],["2023-04-13",54.9585,55.6468,54.7578,55.513,420800.0],["2023-04-14",55.7137,56.0483,55.3122,55.5321,314900.0],["2023-04-17",54.949,55.6181,54.7673,55.4652,564800.0],["2023-04-18",55.6373,56.2682,55.4939,56.1726,600800.0],["2023-04-19",56.1822,57.0043,56.0292,56.8035,492200.0],["2023-04-20",56.6315,57.033,56.0101,56.1057,579900.0],["2023-04-21",55.2262,55.8858,53.8209,55.8571,641400.0],["2023-04-24",55.8763,56.1248,55.3696,55.991,638400.0],["2023-04-25",55.7711,56.1535,55.3505,55.36,450600.0],["2023-04-26",55.0254,55.5512,54.5475,54.6813,387600.0],["2023-04-27",54.9776,55.5895,54.9107,55.5703,426000.0],["2023-04-28",55.4461,56.4498,55.4461,56.316,459600.0],["2023-05-01",56.23,56.8227,56.1439,56.1726,296700.0],["2023-05-02",55.9049,56.1248,54.7673,55.9336,600500.0],["2023-05-03",55.991,57.2146,55.7998,55.8285,891100.0],["2023-05-04",55.4843,55.7424,54.8438,55.5034,466400.0],["2023-05-05",55.9049,57.0043,55.7233,56.7175,375100.0],["2023-05-08",56.7175,56.7175,55.6755,56.316,422400.0],["2023-05-09",56.1344,56.2969,55.6946,55.7615,471500.0],["2023-05-10",56.2204,56.2586,55.0159,55.599,450000.0],["2023-05-11",55.3791,55.838,54.9012,55.7615,442200.0],["2023-05-12",55.9623,56.2204,55.6659,56.1726,390700.0],["2023-05-15",56.4211,56.4498,55.752,55.9432,332500.0],["2023-05-16",55.7998,55.7998,54.71,54.7864,939600.0],["2023-05-17",54.9872,55.8954,54.8438,55.7329,486900.0],["2023-05-18",55.6946,55.9336,55.4269,55.8093,359200.0],["2023-05-19",56.1057,56.23,55.1402,55.3696,489600.0],["2023-05-22",55.4365,55.752,54.8916,55.3314,694600.0],["2023-05-23",55.1688,55.7329,55.0446,55.3218,429400.0],["2023-05-24",55.1115,55.1402,54.3945,54.949,620200.0],["2023-05-25",54.8056,55.035,54.318,54.6144,538300.0],["2023-05-26",54.6622,55.1497,54.4423,54.9012,757100.0],["2023-05-30",54.949,54.949,53.9834,54.7769,620200.0],["2023-05-31",54.6908,54.796,53.7062,54.0886,1983900.0],["2023-06-01",54.3945,55.0159,54.0217,54.9298,621900.0],["2023-06-02",55.3887,56.1535,55.1784,55.9432,402800.0],["2023-06-05",55.5703,55.7615,55.035,55.1306,509100.0],["2023-06-06",55.0637,56.2682,55.0637,55.9814,523000.0],["2023-06-07",56.0101,56.6793,55.5895,56.4116,447600.0],["2023-06-08",56.2682,56.6793,55.7711,56.6793,375600.0],["2023-06-09",56.6696,56.8911,55.0326,56.66,478200.0],["2023-06-12",56.6696,56.6696,55.8896,56.0822,493600.0],["2023-06-13",56.3711,56.8333,56.0533,56.6119,307500.0],["2023-06-14",56.6022,56.997,56.1882,56.5252,561900.0],["2023-06-15",56.3519,57.44,56.3519,57.4015,530700.0],["2023-06-16",57.6133,57.6133,56.8719,57.1318,1082300.0],["2023-06-20",56.7178,56.9681,56.3037,56.8237,523500.0],["2023-06-21",56.5637,56.8333,56.0822,56.323,548700.0],["2023-06-22",56.2267,56.323,55.283,55.5237,623400.0],["2023-06-23",55.2734,55.6971,54.6763,54.8689,947000.0],["2023-06-26",54.8689,55.4756,54.7823,55.0422,482900.0],["2023-06-27",55.3408,56.6215,55.3119,56.5348,606000.0],["2023-06-28",56.5733,56.6985,56.2748,56.5156,357200.0],["2023-06-29",56.5637,57.18,56.5637,57.0644,533900.0],["2023-06-30",57.2956,57.6518,57.0548,57.4111,546800.0],["2023-07-03",57.1993,57.5555,56.9874,57.3726,163000.0],["2023-07-05",57.0741,57.5555,56.8237,56.9585,452100.0],["2023-07-06",56.3904,56.8719,56.0919,56.8141,474900.0],["2023-07-07",56.7756,57.3052,56.7756,56.997,433300.0],["2023-07-10",57.0356,57.9215,56.8526,57.3148,353500.0],["2023-07-11",57.6326,58.114,57.4304,58.0659,372000.0],["2023-07-12",58.1526,58.8652,58.0467,58.6918,918500.0],["2023-07-13",58.9903,59.9051,58.894,59.7992,566300.0],["2023-07-14",59.7992,59.8089,58.9903,59.3081,554300.0],["2023-07-17",59.0963,60.1748,58.8652,59.8763,598500.0],["2023-07-18",59.857,60.637,59.5681,60.5888,481800.0],["2023-07-19",60.6659,61.5807,60.4733,61.5422,593500.0],["2023-07-20",61.2918,61.8888,61.2918,61.7059,746900.0],["2023-07-21",62.0429,62.0429,61.1377,61.5036,436000.0],["2023-07-24",61.6192,61.9466,61.4555,61.7059,437900.0],["2023-07-25",61.6288,61.7925,61.3207,61.5999,374200.0],["2023-07-26",61.2822,61.677,59.7896,61.4844,664200.0],["2023-07-27",60.974,61.311,59.6259,60.194,992300.0],["2023-07-28",60.3577,61.2822,60.3577,60.5985,580000.0],["2023-07-31",60.5985,60.7525,60.377,60.6562,1057200.0],["2023-08-01",60.6563,60.82,60.3,60.4637,556300.0],["2023-08-02",60.2807,60.2807,58.8266,59.7896,872900.0],["2023-08-03",59.6163,59.9051,59.3466,59.7126,496000.0],["2023-08-04",59.78,60.0207,59.3177,59.4044,333200.0],["2023-08-07",59.6163,60.7525,59.6163,60.7237,432100.0],["2023-08-08",60.1074,60.6177,59.2503,59.6644,496800.0],["2023-08-09",59.7511,59.8955,59.414,59.4622,458100.0],["2023-08-10",59.5681,59.9726,59.1348,59.5681,450700.0],["2023-08-11",59.5585,59.7607,59.2407,59.5489,518000.0],["2023-08-14",59.3563,59.6837,59.0866,59.6837,360800.0],["2023-08-15",59.4622,59.4622,58.4992,58.5859,518100.0],["2023-08-16",58.5763,59.1059,58.5763,58.6822,473400.0],["2023-08-17",58.7303,59.0192,58.5185,58.6533,367400.0],["2023-08-18",58.297,59.1155,58.297,58.9711,515700.0],["2023-08-21",58.9037,59.0192,58.4029,58.9037,567500.0],["2023-08-22",58.9037,59.2022,58.3355,58.3741,455100.0],["2023-08-23",58.5378,59.2889,58.5378,59.2792,333800.0],["2023-08-24",59.0,59.7992,57.9311,58.6052,365100.0],["2023-08-25",58.7015,59.5296,58.5955,59.0481,373500.0],["2023-08-28",59.1829,59.597,59.0192,59.1059,293200.0],["2023-08-29",59.1348,59.8763,58.9518,59.7222,321100.0],["2023-08-30",59.7607,60.2133,59.7607,59.9533,349800.0],["2023-08-31",60.0496,60.1266,59.6933,59.7607,740000.0],["2023-09-01",60.0496,60.3963,59.6548,59.7126,485000.0],["2023-09-05",59.337,59.4814,58.4318,59.0578,675200.0],["2023-09-06",59.0481,59.3177,58.3933,58.5763,480400.0],["2023-09-07",58.3644,58.7015,58.0563,58.4126,497300.0],["2023-09-08",58.4511,59.2022,58.1333,59.0963,408300.0],["2023-09-11",59.2407,59.4718,58.634,58.8652,342000.0],["2023-09-12",58.5955,59.5103,57.6904,58.2489,563000.0],["2023-09-13",58.3163,58.5474,57.6422,58.4992,752700.0],["2023-09-14",58.6148,59.0385,58.3741,58.7881,484300.0],["2023-09-15",58.5281,59.0481,58.3163,58.7111,1300900.0],["2023-09-18",58.6918,59.6355,58.5378,59.3659,615000.0],["2023-09-19",59.26,59.5007,58.8748,59.154,504800.0],["2023-09-20",59.3274,59.8185,58.9711,59.0,463000.0],["2023-09-21",58.8363,59.1252,57.8926,58.037,480200.0],["2023-09-22",58.1141,58.634,58.0081,58.0178,411900.0],["2023-09-25",58.0178,58.5763,57.8637,58.4992,602000.0],["2023-09-26",58.2392,58.3837,57.7867,57.9889,606600.0],["2023-09-27",58.1141,58.4415,58.0178,58.1815,863100.0],["2023-09-28",58.3452,58.5378,57.7963,58.0178,559800.0],["2023-09-29",58.297,58.8363,57.9504,57.9985,496700.0],["2023-10-02",57.8444,57.9215,56.8526,56.9778,402000.0],["2023-10-03",56.6985,56.8815,54.7919,54.9267,550400.0],["2023-10-04",55.0711,55.6778,54.7052,55.5911,424300.0],["2023-10-05",55.4467,57.1704,54.946,56.0919,586200.0],["2023-10-06",56.0533,56.6215,55.62,55.9956,527200.0],["2023-10-09",55.6104,55.9378,55.2637,55.5045,403400.0],["2023-10-10",55.6874,56.1689,55.5911,55.7259,555400.0],["2023-10-11",55.9089,56.0437,55.1674,55.7163,381200.0],["2023-10-12",55.7452,55.7452,54.4837,54.7437,429300.0],["2023-10-13",54.84,55.023,54.0311,54.3297,506700.0],["2023-10-16",54.6667,55.1482,54.503,54.7052,532700.0],["2023-10-17",55.8222,55.8222,54.8304,55.0134,918800.0],["2023-10-18",54.5993,54.7341,53.7808,53.8097,430400.0],["2023-10-19",53.6652,54.1467,53.28,53.5208,542800.0],["2023-10-20",53.5978,53.7423,52.8563,52.9623,553400.0],["2023-10-23",52.8852,53.2608,52.6252,52.6638,440200.0],["2023-10-24",52.7601,53.0104,52.2208,52.4904,547600.0],["2023-10-25",52.163,52.5193,51.7104,52.3845,817400.0],["2023-10-26",51.5949,52.2497,50.266,50.9401,758600.0],["2023-10-27",50.8919,51.6527,50.3816,51.2867,819300.0],["2023-10-30",51.6334,51.9704,50.9882,51.5275,524700.0],["2023-10-31",51.7104,51.9801,51.3927,51.6719,839900.0],["2023-11-01",51.8067,52.2497,51.5082,52.1534,477100.0],["2023-11-02",52.2978,53.3282,52.0475,53.2608,510500.0],["2023-11-03",53.6652,54.2237,53.6652,53.9445,389500.0],["2023-11-06",53.9541,54.1178,53.463,54.1082,502500.0],["2023-11-07",53.8674,54.3874,53.7326,53.8578,350800.0],["2023-11-08",53.9637,54.0793,53.7326,53.8867,335900.0],["2023-11-09",54.1756,54.503,53.7134,53.8578,445900.0],["2023-11-10",54.1467,54.5223,53.5786,54.4548,402100.0],["2023-11-13",54.3778,54.3874,54.0504,54.0986,294000.0],["2023-11-14",54.5897,55.7259,54.5897,55.4852,368600.0],["2023-11-15",55.5333,56.2363,55.4852,56.217,510700.0],["2023-11-16",56.2941,56.583,55.8415,56.14,602500.0],["2023-11-17",56.2652,56.5059,55.6489,55.8415,593800.0],["2023-11-20",55.697,56.3133,55.4082,56.1207,452200.0],["2023-11-21",56.1015,56.1015,55.3793,55.5333,629900.0],["2023-11-22",55.5333,55.9571,55.4659,55.5719,443800.0],["2023-11-24",55.4563,55.9282,55.3311,55.8222,190100.0],["2023-11-27",55.7356,55.7356,55.3215,55.5526,472600.0],["2023-11-28",55.6296,55.8704,55.3022,55.7741,472800.0],["2023-11-29",56.0245,56.217,55.5815,55.7356,562900.0],["2023-11-30",55.88,56.5637,55.7163,56.4963,973700.0],["2023-12-01",56.5637,57.7096,56.1785,57.6615,582700.0],["2023-12-04",57.2859,57.9696,57.2859,57.8926,463400.0],["2023-12-05",57.6518,57.8348,57.2185,57.4111,667100.0],["2023-12-06",57.6133,57.9696,57.3244,57.3822,574700.0],["2023-12-07",57.3918,57.8733,57.2763,57.7,314700.0],["2023-12-08",57.623,58.2007,57.5556,58.0081,441300.0],["2023-12-11",58.0081,58.3741,57.7385,58.2296,330300.0],["2023-12-12",58.2681,58.5185,57.96,58.3163,576500.0],["2023-12-13",58.3066,59.6259,58.3066,59.5103,529700.0],["2023-12-14",59.9629,60.9162,59.7511,60.5888,652400.0],["2023-12-15",60.3192,60.9066,59.0096,59.7029,1660400.0],["2023-12-18",60.2518,60.8585,59.8955,60.7911,593900.0],["2023-12-19",60.7911,61.5325,60.5888,61.3014,746300.0],["2023-12-20",61.3592,62.3125,61.1088,61.234,677300.0],["2023-12-21",61.7444,62.197,61.2918,62.0429,643800.0],["2023-12-22",62.197,62.534,62.0044,62.197,333300.0],["2023-12-26",62.1777,62.5244,61.8888,62.1873,383600.0],["2023-12-27",62.1291,62.4783,61.7024,62.1873,460100.0],["2023-12-28",62.4104,62.4686,61.9449,61.9934,394900.0],["2023-12-29",61.8867,62.1291,61.4793,61.6345,419500.0],["2024-01-02",61.1593,61.3145,60.6162,61.0235,661700.0],["2024-01-03",60.878,60.9265,60.3349,60.3349,612200.0],["2024-01-04",60.4028,61.3145,59.7239,60.8877,942900.0],["2024-01-05",60.655,61.1981,60.655,61.0041,560000.0],["2024-01-08",61.3048,61.5763,60.781,61.4308,770400.0],["2024-01-09",61.1108,61.3921,60.5289,60.5968,798000.0],["2024-01-10",60.5289,61.1108,60.4707,61.0041,686700.0],["2024-01-11",60.9071,61.683,60.8683,61.5375,767400.0],["2024-01-12",61.7994,62.3231,61.6636,61.78,422400.0],["2024-01-16",61.2175,61.5569,60.7907,61.2369,458200.0],["2024-01-17",60.461,61.2951,60.461,60.975,581800.0],["2024-01-18",61.0526,61.7412,60.5968,61.0914,794100.0],["2024-01-19",61.2369,61.7218,60.975,61.5763,532700.0],["2024-01-22",61.9352,62.4977,61.7509,62.4783,670200.0],["2024-01-23",62.4783,62.4977,61.6151,61.8576,499200.0],["2024-01-24",62.8371,63.2154,62.2552,62.6432,2327400.0],["2024-01-25",62.7111,62.8468,61.4018,61.9934,649400.0],["2024-01-26",62.2746,62.4395,61.8479,61.974,354500.0],["2024-01-29",61.6248,62.4298,61.6248,62.4201,550700.0],["2024-01-30",62.1582,62.4104,62.0807,62.3037,471800.0],["2024-01-31",62.1388,62.4201,61.2175,61.3339,1287000.0],["2024-02-01",62.9923,64.3695,62.2067,64.321,879800.0],["2024-02-02",64.321,64.8157,63.9428,64.6411,604400.0],["2024-02-05",64.4277,64.5829,63.5645,63.8652,620000.0],["2024-02-06",63.8458,64.0398,63.3318,63.7294,518700.0],["2024-02-07",63.8458,64.2628,63.4676,63.9816,479800.0],["2024-02-08",64.098,64.4956,63.8555,64.3113,478400.0],["2024-02-09",64.2531,64.709,63.5451,64.6411,354200.0],["2024-02-12",64.6411,65.5236,64.5926,65.1745,422700.0],["2024-02-13",64.3986,64.9999,63.0796,63.5548,490500.0],["2024-02-14",64.0301,64.2531,63.6227,63.8749,358400.0],["2024-02-15",63.904,64.612,63.904,64.1562,459200.0],["2024-02-16",64.1949,64.5732,63.807,63.8846,500700.0],["2024-02-20",63.6615,64.2725,63.1572,64.2725,751000.0],["2024-02-21",63.7973,64.5926,63.7973,64.321,477300.0],["2024-02-22",64.7381,65.1939,63.9137,64.9708,497600.0],["2024-02-23",65.1648,65.417,65.0096,65.2618,264500.0],["2024-02-26",64.7672,65.3588,64.7672,64.9999,330700.0],["2024-02-27",65.1066,65.3297,64.8157,65.3103,398900.0],["2024-02-28",65.1066,65.6982,65.0678,65.5818,274300.0],["2024-02-29",65.7661,65.7855,65.1357,65.223,683200.0],["2024-03-01",65.223,65.7952,64.9223,65.7855,362300.0],["2024-03-04",65.7661,67.2015,65.7176,66.1638,480500.0],["2024-03-05",65.9407,66.6002,65.9407,66.2122,339200.0],["2024-03-06",66.4935,66.8233,66.1832,66.4353,343600.0],["2024-03-07",66.8621,67.0851,66.6196,66.7845,376800.0],["2024-03-08",66.959,67.7155,66.959,66.9784,585800.0],["2024-03-11",66.9396,67.2306,66.5129,67.1724,396700.0],["2024-03-12",67.0754,67.764,66.8912,67.4925,652800.0],["2024-03-13",67.3567,67.8319,67.347,67.4052,417000.0],["2024-03-14",67.8222,67.8222,66.6002,67.0172,525200.0],["2024-03-15",66.4741,67.3179,66.4159,66.5614,968400.0],["2024-03-18",66.6584,67.0657,66.6487,66.6681,412100.0],["2024-03-19",66.6875,67.1336,66.6487,66.7166,512100.0],["2024-03-20",66.6778,67.7834,66.5808,67.7737,542700.0],["2024-03-21",67.8901,68.7727,67.3955,68.6951,545000.0],["2024-03-22",68.9182,68.9182,67.8028,67.9677,474100.0],["2024-03-25",67.8028,69.0927,67.8028,68.4914,733200.0],["2024-03-26",68.5205,69.0442,68.3168,68.3556,1004200.0],["2024-03-27",68.8309,69.888,68.7921,69.8492,752100.0],["2024-03-28",69.7716,70.3535,69.568,69.7328,678600.0],["2024-04-01",69.6456,69.6456,68.6466,68.6466,386700.0],["2024-04-02",68.6078,68.8115,67.8513,68.4332,447300.0],["2024-04-03",68.0938,68.9472,68.0356,68.8503,320700.0],["2024-04-04",69.3449,69.3449,67.8319,67.8901,438500.0],["2024-04-05",67.8125,68.7048,67.6961,68.5108,370500.0],["2024-04-08",68.7533,69.0442,68.4332,68.4914,430100.0],["2024-04-09",68.8794,69.1218,68.1908,68.763,434700.0],["2024-04-10",67.667,67.8901,66.8039,67.0075,429600.0],["2024-04-11",67.2306,67.2306,66.2898,66.7651,468500.0],["2024-04-12",66.2704,66.5808,65.2036,65.4461,384900.0],["2024-04-15",66.1541,66.3189,64.709,64.9514,439800.0],["2024-04-16",64.7575,65.1357,64.1755,64.4083,440800.0],["2024-04-17",64.6702,64.7478,64.0107,64.0883,532100.0],["2024-04-18",64.3016,64.6217,63.8361,64.0204,357400.0],["2024-04-19",64.0301,64.4956,63.71,64.1368,720100.0],["2024-04-22",64.6702,65.3685,64.3016,64.932,397000.0],["2024-04-23",64.7672,65.3879,64.5732,64.9805,695900.0],["2024-04-24",64.6411,65.8922,64.3307,64.5926,1562300.0],["2024-04-25",64.515,64.8738,63.1766,64.4762,892800.0],["2024-04-26",64.6993,65.2327,64.3404,64.5635,500800.0],["2024-04-29",64.6314,65.1357,64.1949,64.5247,402300.0],["2024-04-30",64.3598,64.6217,63.9331,63.9622,684600.0],["2024-05-01",63.8361,65.1357,63.8167,64.2143,605000.0],["2024-05-02",64.4859,64.7866,64.2531,64.5635,499300.0],["2024-05-03",65.2036,65.3588,64.7575,65.2424,327300.0],["2024-05-06",65.7564,66.1735,65.5818,66.1153,244500.0],["2024-05-07",66.3577,66.7263,66.2026,66.2414,482700.0],["2024-05-08",65.9795,66.6487,65.9795,66.5032,426700.0],["2024-05-09",66.5808,66.9105,66.3286,66.5323,688400.0],["2024-05-10",66.3286,66.8524,66.1929,66.4353,519300.0],["2024-05-13",66.5711,66.5711,65.7176,65.7467,377500.0],["2024-05-14",65.9601,65.9601,65.4073,65.6982,400900.0],["2024-05-15",65.9504,66.4644,65.9504,66.3965,471500.0],["2024-05-16",66.3965,66.9202,66.125,66.2898,415300.0],["2024-05-17",66.2607,66.3092,65.7176,66.2704,221500.0],["2024-05-20",66.1929,66.2026,65.6982,65.9213,252600.0],["2024-05-21",65.8534,66.4838,65.737,66.3868,388100.0],["2024-05-22",66.2316,66.4353,65.737,66.0086,379100.0],["2024-05-23",66.2413,66.445,65.6691,65.6885,487400.0],["2024-05-24",65.9213,66.1929,65.3685,66.1347,352100.0],["2024-05-28",66.0183,66.3092,64.8253,64.9029,669100.0],["2024-05-29",64.3986,64.7672,64.0883,64.5926,593100.0],["2024-05-30",64.5344,65.3491,64.0883,64.9514,1529500.0],["2024-05-31",65.2133,65.737,64.9126,65.6691,986900.0],["2024-06-03",65.6303,65.7079,64.7866,65.514,465800.0],["2024-06-04",65.3588,65.7564,64.8448,64.9514,416400.0],["2024-06-05",64.9514,65.2909,64.6799,64.7963,658600.0],["2024-06-06",64.5344,64.9223,64.3307,64.418,420200.0],["2024-06-07",64.0107,64.0979,63.0893,63.293,773900.0],["2024-06-10",62.8534,63.713,62.2283,63.4297,533200.0],["2024-06-11",63.6641,63.7813,62.6483,63.332,1156900.0],["2024-06-12",64.26,64.8069,63.7325,63.8986,477900.0],["2024-06-13",63.586,63.6934,63.1172,63.4981,621600.0],["2024-06-14",63.0976,63.293,62.5311,62.9316,483800.0],["2024-06-17",62.6385,63.3906,62.1795,63.2148,612700.0],["2024-06-18",63.586,64.3088,63.166,64.2306,671300.0],["2024-06-20",64.1916,64.5725,63.8595,64.299,557100.0],["2024-06-21",64.4162,64.5334,63.8595,64.2697,1100400.0],["2024-06-24",64.5432,65.6665,64.2502,65.1293,639800.0],["2024-06-25",64.8851,64.8851,64.0548,64.2599,709600.0],["2024-06-26",64.1427,64.2013,63.1269,63.2344,460100.0],["2024-06-27",63.1367,63.3906,62.5702,62.8437,602300.0],["2024-06-28",62.9609,63.6544,62.8144,63.1855,953900.0],["2024-07-01",63.166,63.4883,62.5897,63.0586,606900.0],["2024-07-02",63.2051,63.9181,62.8632,63.6348,780900.0],["2024-07-03",63.9083,64.4651,63.8302,64.1134,422600.0],["2024-07-05",64.0744,64.0744,63.4493,63.5079,494300.0],["2024-07-08",63.713,63.8888,63.2832,63.3516,385300.0],["2024-07-09",63.586,63.9865,62.7362,62.7655,604500.0],["2024-07-10",62.9804,64.2502,62.9804,64.2404,377000.0],["2024-07-11",64.6214,65.4613,64.5237,65.1,438700.0],["2024-07-12",65.4907,66.0962,65.4613,65.7544,395300.0],["2024-07-15",65.7348,66.6725,65.4516,66.4869,879600.0],["2024-07-16",66.526,68.3232,66.233,68.206,657100.0],["2024-07-17",67.9813,68.5283,67.2976,67.3171,745600.0],["2024-07-18",67.3758,67.7762,65.3051,65.5102,795300.0],["2024-07-19",65.3637,65.8423,63.2539,63.8302,1288300.0],["2024-07-22",64.0158,64.9827,63.5176,64.7386,664300.0],["2024-07-23",64.6995,66.3209,64.3479,66.1158,878200.0],["2024-07-24",65.8813,66.3795,64.5627,64.7093,929300.0],["2024-07-25",62.5116,65.5395,62.5116,64.5334,1232300.0],["2024-07-26",65.0218,65.6665,64.2599,65.3246,743900.0],["2024-07-29",65.393,65.6665,64.8558,65.5297,610000.0],["2024-07-30",65.686,66.5748,65.2562,66.0962,663100.0],["2024-07-31",66.5748,66.8386,65.5004,66.2623,1186600.0],["2024-08-01",66.2623,66.7995,65.1781,65.686,551600.0],["2024-08-02",64.8069,64.973,63.4883,63.8888,427200.0],["2024-08-05",62.1307,62.4432,60.9293,61.6325,575400.0],["2024-08-06",61.7204,63.1953,61.4762,62.4237,400100.0],["2024-08-07",62.9707,63.1465,62.2576,62.4237,357300.0],["2024-08-08",62.7753,63.6837,62.4823,63.6348,389300.0],["2024-08-09",63.6153,64.3772,62.7362,63.5665,320000.0],["2024-08-12",63.8595,63.9962,62.6972,62.8046,314200.0],["2024-08-13",63.2246,64.2502,63.0097,64.2306,555000.0],["2024-08-14",64.4651,64.5432,63.752,64.0158,539700.0],["2024-08-15",64.6116,65.3637,64.2697,65.1976,333500.0],["2024-08-16",65.1781,65.9009,65.1781,65.5786,421000.0],["2024-08-19",65.6274,65.9009,65.1195,65.4223,505600.0],["2024-08-20",65.3051,65.5883,64.7679,64.9241,323100.0],["2024-08-21",65.1097,65.8325,64.9437,65.7251,327300.0],["2024-08-22",65.7251,65.979,65.2758,65.5102,250700.0],["2024-08-23",65.7641,66.233,65.5493,65.8032,278200.0],["2024-08-26",66.0181,66.5553,65.52,65.6762,381500.0],["2024-08-27",65.5004,65.5493,65.1097,65.3734,317200.0],["2024-08-28",65.7153,66.5944,65.5102,65.7348,644000.0],["2024-08-29",65.979,66.4186,65.5688,65.8911,235700.0],["2024-08-30",66.0181,66.1255,65.2562,66.0572,531000.0],["2024-09-03",65.7446,66.0865,65.2855,65.7055,422700.0],["2024-09-04",65.6665,65.9302,65.0804,65.393,393300.0],["2024-09-05",65.7348,65.7348,64.5823,64.7972,467000.0],["2024-09-06",64.8167,65.2172,63.6251,63.879,310800.0],["2024-09-09",64.3479,65.1879,64.0158,64.6995,478900.0],["2024-09-10",64.6018,65.4125,64.0549,65.2367,462000.0],["2024-09-11",64.9437,65.0609,63.5274,64.7386,647200.0],["2024-09-12",64.8167,65.3051,64.5432,65.0316,456500.0],["2024-09-13",65.5004,65.8911,64.7581,65.266,342500.0],["2024-09-16",65.6274,65.9986,65.1781,65.9107,575000.0],["2024-09-17",66.0767,67.0046,65.4418,66.2427,621700.0],["2024-09-18",66.4088,67.3465,66.0767,66.4381,446600.0],["2024-09-19",67.3855,67.6395,66.6041,67.5711,472000.0],["2024-09-20",67.2293,67.2586,66.4186,66.5162,2724800.0],["2024-09-23",66.9362,67.5711,66.8776,67.2097,547400.0],["2024-09-24",67.2097,67.3367,66.9265,67.1902,365300.0],["2024-09-25",67.4344,67.4344,66.6237,66.9558,455300.0],["2024-09-26",67.3074,67.8739,66.3307,67.2683,483400.0],["2024-09-27",67.913,68.3134,67.2293,67.6688,499300.0],["2024-09-30",67.6786,67.8348,67.1413,67.5809,511300.0],["2024-10-01",67.7958,68.0009,67.0437,67.7469,320000.0],["2024-10-02",67.659,68.0497,67.2879,67.8739,396600.0],["2024-10-03",67.4051,67.7762,66.9655,67.7274,369000.0],["2024-10-04",68.0595,68.4209,67.5418,67.8641,409500.0],["2024-10-07",67.6883,68.1962,67.4539,68.0595,641000.0],["2024-10-08",68.2548,68.3916,67.8641,68.3427,396900.0],["2024-10-09",68.3427,70.1009,67.8348,69.4172,575700.0],["2024-10-10",69.1339,69.4367,68.5479,69.0362,387700.0],["2024-10-11",69.212,69.632,68.3134,68.4697,606900.0],["2024-10-14",68.6944,69.4953,68.4209,69.4855,385200.0],["2024-10-15",69.6418,70.6283,69.6418,70.013,618100.0],["2024-10-16",70.0423,70.9799,68.7627,70.892,400500.0],["2024-10-17",70.892,71.7418,70.6576,71.6539,699300.0],["2024-10-18",71.6734,71.9469,70.7846,71.6441,982700.0],["2024-10-21",71.3999,71.693,70.3255,70.6185,610500.0],["2024-10-22",70.2376,70.4037,69.4172,69.466,573000.0],["2024-10-23",71.9958,71.9958,68.9288,69.0558,1237800.0],["2024-10-24",72.279,74.2032,70.8139,72.6795,2180800.0],["2024-10-25",72.8358,73.5683,72.1716,73.3534,1179500.0],["2024-10-28",73.5781,74.4376,73.2558,74.0469,1004900.0],["2024-10-29",73.666,74.7306,73.4316,74.4278,730600.0],["2024-10-30",74.3399,75.1604,74.3399,74.4962,670100.0],["2024-10-31",74.3888,74.3888,72.9432,73.0213,771300.0],["2024-11-01",73.0213,74.1641,72.6892,74.0469,638700.0],["2024-11-04",74.0567,74.2325,73.3925,73.9004,555400.0],["2024-11-05",73.9883,75.0627,73.959,74.9944,594100.0],["2024-11-06",76.9088,78.6669,76.899,78.1688,796100.0],["2024-11-07",78.5106,78.9209,77.573,78.3055,743900.0],["2024-11-08",78.2958,78.9306,77.9344,78.2469,799600.0],["2024-11-11",78.7548,79.7706,78.3348,79.4483,515900.0],["2024-11-12",79.3995,79.7413,78.6474,78.9306,481400.0],["2024-11-13",79.0185,79.419,78.6864,78.7744,484500.0],["2024-11-14",78.6083,80.0637,78.5985,79.6241,717300.0],["2024-11-15",79.3604,79.7609,78.1004,78.3641,536100.0],["2024-11-18",78.4911,78.8916,78.1883,78.706,369300.0],["2024-11-19",78.0223,78.2469,77.3386,77.612,515900.0],["2024-11-20",77.7878,78.1297,76.8697,78.0516,531400.0],["2024-11-21",77.9344,78.7451,77.6511,78.2958,465100.0],["2024-11-22",78.3446,78.999,78.2665,78.9404,597000.0],["2024-11-25",79.3409,79.9367,78.7548,79.673,1045500.0],["2024-11-26",79.5558,80.552,79.0381,80.5227,824600.0],["2024-11-27",80.806,81.0892,79.8097,80.5227,1287400.0],["2024-11-29",80.7669,81.1772,80.6399,80.7083,283200.0],["2024-12-02",81.0795,81.2162,79.9074,80.0148,484300.0],["2024-12-03",80.2492,80.2492,79.4385,79.7999,422000.0],["2024-12-04",79.7706,81.226,79.4972,81.0013,589100.0],["2024-12-05",80.9037,81.9097,80.9037,81.8706,606500.0],["2024-12-06",82.193,82.5837,82.0367,82.1344,782500.0],["2024-12-09",82.3883,82.779,82.2516,82.4274,654000.0],["2024-12-10",82.6813,84.039,81.6557,83.4334,761900.0],["2024-12-11",83.6874,84.6544,83.6092,83.746,732200.0],["2024-12-12",83.9413,85.1525,83.4334,84.5664,1009900.0],["2024-12-13",85.2209,85.2209,83.0525,83.8339,841100.0],["2024-12-16",83.4432,84.3027,82.4274,83.7362,920400.0],["2024-12-17",83.1502,83.9511,82.9841,83.1404,808100.0],["2024-12-18",83.1111,83.1404,78.7548,78.8818,1010700.0],["2024-12-19",79.673,80.4055,79.3995,79.5753,770000.0],["2024-12-20",79.2334,81.353,79.126,80.8255,1932600.0],["2024-12-23",80.6399,81.2748,80.4348,81.1674,632500.0],["2024-12-24",81.3823,82.652,81.2064,82.4958,278700.0],["2024-12-26",81.9976,82.7204,81.8706,82.5641,465000.0],["2024-12-27",81.8469,82.7901,81.4048,81.8961,452600.0],["2024-12-30",81.2771,81.6013,80.6484,81.1887,374300.0],["2024-12-31",81.8862,82.2006,80.8743,81.0315,624700.0],["2025-01-02",81.6603,81.7487,80.2259,80.4813,570400.0],["2025-01-03",80.835,80.9038,79.5677,80.4617,542000.0],["2025-01-06",80.5599,81.2378,80.1179,80.4126,687200.0],["2025-01-07",80.4519,80.9136,78.8898,79.7543,616700.0],["2025-01-08",79.0961,80.1179,78.7424,80.0491,505900.0],["2025-01-10",78.9094,79.1452,77.3179,77.6126,929200.0],["2025-01-13",76.8856,77.7502,76.2077,77.6323,515700.0],["2025-01-14",77.8484,79.4203,76.9446,79.3908,418000.0],["2025-01-15",80.8154,81.228,79.7347,80.442,340200.0],["2025-01-16",80.6582,81.6406,80.4814,81.5031,355500.0],["2025-01-17",82.0336,82.4462,81.6996,82.014,419300.0],["2025-01-21",82.6525,83.3501,81.8862,82.4364,500100.0],["2025-01-22",82.4069,83.0553,81.955,82.7508,601900.0],["2025-01-23",82.5248,82.9473,82.1417,82.7803,397900.0],["2025-01-24",82.6231,83.6252,81.9452,83.3894,673000.0],["2025-01-27",82.8588,82.9276,81.7585,81.9845,571500.0],["2025-01-28",81.6308,83.3206,81.4048,82.908,544500.0],["2025-01-29",82.5838,82.9964,81.4147,81.5031,597000.0],["2025-01-30",84.6371,85.4034,83.2125,84.5192,1140200.0],["2025-01-31",84.4897,85.423,83.7627,85.0595,1001700.0],["2025-02-03",83.301,84.6567,82.908,84.3129,617700.0],["2025-02-04",84.4995,85.3051,84.195,84.6272,492200.0],["2025-02-05",84.8729,85.089,83.9985,84.7844,492300.0],["2025-02-06",85.3346,85.3935,84.3718,84.7255,308300.0],["2025-02-07",85.1676,85.1676,83.7431,83.802,400700.0],["2025-02-10",84.1655,84.696,82.7606,82.849,588200.0],["2025-02-11",82.3873,82.5838,80.8842,81.2378,521700.0],["2025-02-12",80.4322,80.9628,79.833,80.6091,465000.0],["2025-02-13",81.2378,81.5817,80.6287,81.1691,378600.0],["2025-02-14",81.0905,81.7192,80.5993,80.835,504200.0],["2025-02-18",81.7389,81.9845,80.6582,81.3852,421300.0],["2025-02-19",81.2477,81.7192,80.6484,81.3852,596000.0],["2025-02-20",81.0905,81.3361,79.9312,80.7957,499800.0],["2025-02-21",80.7957,80.7957,78.5656,78.8407,488500.0],["2025-02-24",79.1158,79.3319,78.3003,78.6147,612000.0],["2025-02-25",79.0175,79.214,77.5242,78.2217,693300.0],["2025-02-26",78.1137,79.3319,77.9368,78.0842,1158200.0],["2025-02-27",78.4281,79.1059,77.7993,77.8779,470100.0],["2025-02-28",77.8091,78.7523,77.426,78.6442,1266200.0],["2025-03-03",79.0372,79.381,77.1804,77.6618,913900.0],["2025-03-04",77.0035,77.0035,74.1937,74.9404,733200.0],["2025-03-05",74.852,75.9523,74.5081,75.579,1104900.0],["2025-03-06",74.96,75.5593,74.1741,74.6457,986300.0],["2025-03-07",74.2429,75.019,73.1425,74.4394,812600.0],["2025-03-10",74.3215,74.3215,72.5432,73.1622,856300.0],["2025-03-11",73.4078,73.7713,72.4745,72.838,867300.0],["2025-03-12",73.5846,73.958,72.4843,72.504,721000.0],["2025-03-13",72.6022,73.2506,70.7061,70.8142,569300.0],["2025-03-14",71.6394,73.0934,71.0401,72.6808,556500.0],["2025-03-17",72.6808,74.0857,72.6808,73.6436,606300.0],["2025-03-18",73.6436,74.1937,72.6611,73.6338,797800.0],["2025-03-19",73.6829,75.1271,73.339,74.7341,772300.0],["2025-03-20",74.2625,75.5593,74.2625,74.6751,785200.0],["2025-03-21",74.0562,75.0386,73.6829,74.5081,3108800.0],["2025-03-24",75.3727,76.2077,74.9993,76.0702,702100.0],["2025-03-25",76.5516,77.0232,76.2667,76.8955,578400.0],["2025-03-26",76.8758,77.7993,76.7186,76.9446,685700.0],["2025-03-27",77.0526,77.1018,75.9621,76.7776,581000.0],["2025-03-28",76.7383,77.1214,75.4022,75.7558,907700.0],["2025-03-31",75.4218,76.6106,74.5278,76.2667,790100.0],["2025-04-01",76.139,76.6007,75.3334,75.9228,730400.0],["2025-04-02",75.0092,76.6695,74.7144,76.2274,743500.0],["2025-04-03",73.6829,73.7516,71.5412,72.1994,727500.0],["2025-04-04",70.0773,70.7945,67.3363,67.8079,920400.0],["2025-04-07",65.1062,68.5251,63.5245,66.6584,1304700.0],["2025-04-08",68.5938,69.2324,64.3399,65.283,1082000.0],["2025-04-09",64.9981,72.1797,64.5266,71.7475,1127700.0],["2025-04-10",70.1854,70.5882,68.1125,69.7924,922500.0],["2025-04-11",69.4682,71.3545,68.3974,71.1089,908800.0],["2025-04-14",71.1285,72.3762,70.7159,72.1601,682800.0],["2025-04-15",71.1285,73.0836,70.9812,71.9734,716000.0],["2025-04-16",71.4822,71.8752,69.4682,70.1756,959000.0],["2025-04-17",70.2738,71.2071,69.93,70.4015,649900.0],["2025-04-21",70.1657,70.8436,67.8275,68.4465,592400.0],["2025-04-22",69.4289,70.9222,69.1244,70.6373,573900.0],["2025-04-23",72.5432,74.2036,70.9419,71.718,949400.0],["2025-04-24",74.5867,77.4358,73.7615,77.3179,1430500.0],["2025-04-25",77.1312,77.3965,76.1488,77.2098,775100.0],["2025-04-28",77.4554,77.6421,75.5397,76.4141,687700.0],["2025-04-29",75.9818,76.8562,75.8344,76.6695,598400.0],["2025-04-30",75.7362,77.1214,74.9601,76.9151,910000.0],["2025-05-01",77.0821,77.8681,76.8365,76.866,584500.0],["2025-05-02",78.32,79.0568,77.5537,78.5852,895400.0],["2025-05-05",78.0351,79.3614,77.3572,78.5361,456900.0],["2025-05-06",77.9565,79.0765,77.6028,78.4477,366300.0],["2025-05-07",78.6933,79.3614,78.3789,79.1452,701400.0],["2025-05-08",79.7347,80.6975,79.4498,79.9115,499800.0],["2025-05-09",80.0196,80.4617,79.5775,80.108,429700.0],["2025-05-12",82.4266,82.7606,81.6308,82.1908,569100.0],["2025-05-13",82.4757,83.0848,82.2301,82.5052,713100.0],["2025-05-14",82.1711,82.3873,81.6308,81.9059,1073000.0],["2025-05-15",81.8862,83.5564,81.3754,83.2813,1029100.0],["2025-05-16",83.016,83.9297,82.8982,83.8806,765700.0],["2025-05-19",82.8981,84.1655,82.0336,84.0476,884600.0],["2025-05-20",83.7234,84.2048,83.409,84.0869,819500.0],["2025-05-21",83.4287,83.9788,82.3087,82.3578,797400.0],["2025-05-22",82.2104,83.4287,81.8666,82.9866,922200.0],["2025-05-23",81.8273,82.908,81.8273,82.4462,811000.0],["2025-05-27",83.016,84.5093,82.3676,84.4602,942100.0],["2025-05-28",84.2834,84.8237,83.7332,83.802,1055300.0],["2025-05-29",83.9297,84.4308,82.3775,83.3501,1668700.0],["2025-05-30",82.7704,84.136,82.0041,83.7627,8787100.0],["2025-06-02",83.242,83.6055,82.1417,83.1634,1486600.0],["2025-06-03",83.1634,83.8708,82.5248,83.4778,1024600.0],["2025-06-04",83.5466,84.362,83.5466,83.6645,1154300.0],["2025-06-05",83.7725,84.3522,83.2617,83.7136,1102500.0],["2025-06-06",84.4897,84.9809,83.9788,84.136,776700.0],["2025-06-09",84.2348,84.3534,83.3258,83.5234,601600.0],["2025-06-10",83.5234,83.8989,82.8614,83.2171,834700.0],["2025-06-11",83.2467,83.4345,82.0512,82.1401,1304200.0],["2025-06-12",81.9326,83.2369,81.4484,83.1776,731900.0],["2025-06-13",82.1697,82.98,81.6658,82.0017,649600.0],["2025-06-16",82.3575,83.8791,82.3575,83.2171,590600.0],["2025-06-17",82.8713,83.3554,82.3871,82.5551,702200.0],["2025-06-18",82.4266,83.4147,82.1006,82.229,1341500.0],["2025-06-20",82.7132,83.1084,81.8041,82.229,1421300.0],["2025-06-23",82.6638,83.7902,82.3575,83.721,1119400.0],["2025-06-24",84.4819,85.5885,84.3732,85.1241,1042500.0],["2025-06-25",85.4699,85.8652,84.9561,85.8158,820600.0],["2025-06-26",86.8434,88.533,86.2011,88.1971,1234100.0],["2025-06-27",88.2959,89.4421,87.871,88.4935,1105400.0],["2025-06-30",88.9283,89.1654,88.2564,88.7899,1162300.0],["2025-07-01",88.8887,92.6336,88.7306,90.4104,996600.0],["2025-07-02",90.1337,90.944,89.7286,90.8649,1047200.0],["2025-07-03",91.1515,92.1198,90.9835,91.9913,516600.0],["2025-07-07",91.7839,92.5842,90.9539,91.5566,810300.0],["2025-07-08",91.9024,92.2483,91.1317,91.2898,749100.0],["2025-07-09",91.6851,91.6851,90.7562,91.5072,793000.0],["2025-07-10",91.7641,92.7028,91.6455,92.683,961100.0],["2025-07-11",92.3075,92.3075,90.8649,91.2305,597700.0],["2025-07-14",91.3293,91.7246,90.4104,91.6752,853500.0],["2025-07-15",91.5368,91.5764,90.0251,90.0448,783800.0],["2025-07-16",90.4203,91.191,89.531,91.191,980800.0],["2025-07-17",91.191,92.3965,91.023,92.1198,778700.0],["2025-07-18",92.8411,92.8411,91.5566,91.7147,923100.0],["2025-07-21",91.7344,92.1396,89.7681,89.8373,906600.0],["2025-07-22",89.7879,89.8966,88.9875,89.5014,695900.0],["2025-07-23",89.5014,89.8966,88.5429,88.9085,1492900.0],["2025-07-24",87.8117,89.0666,85.1735,88.7208,2602500.0],["2025-07-25",88.8295,89.5211,87.9599,88.9184,1205400.0],["2025-07-28",88.9579,89.0666,87.5449,87.6932,978700.0],["2025-07-29",87.6931,88.5824,87.3473,87.4066,887700.0],["2025-07-30",87.5845,88.4836,87.0213,87.5153,887600.0],["2025-07-31",87.209,88.0588,86.8829,87.0707,944300.0],["2025-08-01",85.796,86.0035,84.5313,85.4205,972200.0],["2025-08-04",86.0924,87.3374,85.9047,87.288,676400.0],["2025-08-05",87.4461,87.8809,85.8454,86.7644,731300.0],["2025-08-06",87.3967,87.3967,86.379,87.1497,577900.0],["2025-08-07",87.4461,87.6437,85.3316,85.8158,535200.0],["2025-08-08",86.3098,87.1398,85.9442,86.458,407500.0],["2025-08-11",86.547,86.9521,86.1814,86.3988,404900.0],["2025-08-12",86.873,87.1398,86.4877,87.0114,568600.0],["2025-08-13",87.288,87.6437,86.5371,87.4857,553400.0],["2025-08-14",87.2485,88.1378,86.8829,87.7524,609000.0],["2025-08-15",87.792,87.8908,86.9521,87.1398,751000.0],["2025-08-18",86.8236,87.6536,86.7545,87.5647,676800.0],["2025-08-19",87.6141,87.9402,86.873,87.1596,552100.0],["2025-08-20",87.1596,87.6635,86.5173,87.3473,710300.0],["2025-08-21",86.9027,87.3967,86.6458,87.0904,440600.0],["2025-08-22",87.5054,89.531,87.1102,89.0765,451900.0],["2025-08-25",89.3532,89.3532,88.4145,88.5627,516000.0],["2025-08-26",88.5627,89.363,88.0291,89.2543,505000.0],["2025-08-27",88.9283,89.8867,88.9283,89.4421,609000.0],["2025-08-28",89.4717,89.4717,87.6734,87.792,519300.0],["2025-08-29",87.8908,88.0489,86.9718,87.2288,703800.0],["2025-09-02",86.2505,87.1201,85.628,87.0509,713500.0],["2025-09-03",86.547,87.1497,85.4601,86.6754,547600.0],["2025-09-04",87.1102,88.3255,87.0509,88.1576,826500.0],["2025-09-05",88.3255,88.454,85.717,86.132,783500.0],["2025-09-08",86.1814,86.5371,85.7269,86.3889,864000.0],["2025-09-09",86.3889,86.3889,84.9858,85.6182,608500.0],["2025-09-10",85.1834,86.6952,85.1834,85.8454,562900.0],["2025-09-11",86.0035,86.8039,85.4699,86.7248,501900.0],["2025-09-12",86.626,86.7446,85.3711,85.4699,399400.0],["2025-09-15",85.4897,86.043,85.0055,85.5688,654000.0],["2025-09-16",85.796,86.7545,85.7269,86.1715,766400.0],["2025-09-17",86.2802,87.1695,84.966,85.6182,821300.0],["2025-09-18",86.1221,86.6557,84.9463,85.2229,683400.0],["2025-09-19",85.8751,86.211,85.2427,85.6873,2395400.0],["2025-09-22",85.381,86.1221,84.551,86.043,900800.0],["2025-09-23",86.3098,86.962,85.0352,85.1538,637600.0],["2025-09-24",85.4601,86.0529,84.6992,84.9463,1366700.0],["2025-09-25",84.64,84.9463,83.8001,84.0866,781200.0],["2025-09-26",84.4621,84.9858,84.3534,84.6795,508500.0],["2025-09-29",85.2624,85.4008,84.2645,84.4028,671500.0],["2025-09-30",84.4028,84.6202,83.227,83.8396,525800.0],["2025-10-01",83.4938,84.1657,82.7527,83.0689,815000.0],["2025-10-02",83.1381,84.225,82.476,83.8495,823300.0],["2025-10-03",83.9582,84.7289,83.6123,84.6004,809000.0],["2025-10-06",84.7486,84.7486,83.3159,84.3336,826400.0],["2025-10-07",84.798,85.1142,83.1776,83.7309,816700.0],["2025-10-08",83.8594,84.3534,82.9701,83.5926,730900.0],["2025-10-09",84.2645,84.3139,82.7329,83.1084,491800.0],["2025-10-10",83.2961,83.7111,80.1342,80.2528,623600.0],["2025-10-13",80.5987,81.9721,80.5987,81.5373,536300.0],["2025-10-14",80.569,83.0195,80.569,82.4266,788700.0],["2025-10-15",82.9306,83.395,81.3101,81.5867,690700.0],["2025-10-16",81.8535,82.2389,79.4722,79.5513,868600.0],["2025-10-17",79.8872,80.3615,79.1264,79.8279,629900.0],["2025-10-20",80.2924,80.9247,79.9663,80.7172,609100.0],["2025-10-21",80.6876,82.2191,80.4109,81.4879,696700.0],["2025-10-22",81.2706,81.7646,80.4406,80.4406,724600.0],["2025-10-23",79.0473,80.8457,77.4071,80.5591,1400500.0],["2025-10-24",81.1717,81.4781,80.2825,80.9346,784700.0],["2025-10-27",82.2092,82.8811,81.6164,82.0808,616500.0],["2025-10-28",82.0808,82.0808,80.8457,80.8556,471900.0],["2025-10-29",80.4307,80.569,79.1165,79.6501,736200.0],["2025-10-30",79.5809,80.7172,79.5809,79.8378,706700.0],["2025-10-31",79.7884,80.0848,79.4722,79.6501,714100.0],["2025-11-03",79.4228,79.9564,78.5928,79.9169,558800.0],["2025-11-04",79.1462,80.816,79.0572,80.6678,575000.0],["2025-11-05",80.4406,81.8535,80.3319,81.399,509800.0],["2025-11-06",81.0631,81.6065,79.6303,81.2113,516000.0],["2025-11-07",81.1322,82.2191,80.7073,81.9326,503900.0],["2025-11-10",82.1005,82.4365,81.3694,82.0017,485600.0],["2025-11-11",81.8832,83.3258,81.8338,82.5551,462200.0],["2025-11-12",82.4563,83.6815,82.4563,82.7033,537000.0],["2025-11-13",82.3871,82.5748,81.2014,81.2903,599800.0],["2025-11-14",80.7469,81.2409,79.492,80.5987,577900.0],["2025-11-17",80.2232,80.3319,77.3775,77.8518,580400.0],["2025-11-18",77.3478,78.2668,77.0712,77.338,729600.0],["2025-11-19",77.4368,77.7727,76.7253,77.5158,605800.0],["2025-11-20",78.2865,79.0474,76.587,77.8715,621000.0],["2025-11-21",78.1581,79.3932,77.7035,79.0869,748800.0],["2025-11-24",78.9387,79.0968,78.2075,78.3952,727400.0],["2025-11-25",78.6916,79.6106,78.5928,79.245,452500.0],["2025-11-26",79.2351,80.5789,79.2351,79.8675,452400.0],["2025-11-28",80.3516,80.6481,79.6402,79.8971,240000.0],["2025-12-01",79.4031,80.3714,78.909,79.0276,396300.0],["2025-12-02",79.0572,79.7687,78.741,79.0078,435800.0],["2025-12-03",79.0474,80.1046,79.0474,80.0354,511100.0],["2025-12-04",80.1639,81.2014,79.8971,80.2825,526100.0],["2025-12-05",80.0947,80.6283,79.6402,80.1343,566400.0],["2025-12-08",80.0157,80.3813,79.4129,79.9366,638700.0],["2025-12-09",79.9959,81.1816,79.9959,80.5888,512400.0],["2025-12-10",80.5295,82.4167,80.5097,82.2092,579300.0],["2025-12-11",82.2982,83.0392,82.1994,82.397,568900.0],["2025-12-12",82.8515,82.8515,81.4781,82.0116,681000.0],["2025-12-15",81.646,83.0689,80.4208,81.0137,678400.0],["2025-12-16",82.3081,82.8317,81.0927,81.982,714200.0],["2025-12-17",81.6954,82.7132,81.3595,82.0907,546900.0],["2025-12-18",82.7132,83.3554,81.9919,82.5057,681600.0],["2025-12-19",82.3179,82.9009,81.6658,82.4464,1540300.0],["2025-12-22",82.3871,83.8791,82.3278,83.3456,460900.0],["2025-12-23",84.6498,85.9442,84.2744,85.0945,801300.0],["2025-12-24",84.9957,84.9957,84.1261,84.3534,280400.0],["2025-12-26",84.3336,84.4028,83.5728,83.8396,402300.0],["2025-12-29",83.8893,83.9589,83.1138,83.601,598500.0],["2025-12-30",83.4121,83.4817,82.408,82.6764,481900.0],["2025-12-31",82.6466,82.6963,81.5033,81.543,449600.0],["2026-01-02",81.3144,82.5869,81.1553,82.5273,557300.0],["2026-01-05",82.4477,87.1801,82.398,86.4444,858600.0],["2026-01-06",86.4444,87.7368,85.1619,87.4982,620200.0],["2026-01-07",87.011,87.697,85.8578,87.0011,529600.0],["2026-01-08",86.6531,87.2497,85.9771,86.7426,576000.0],["2026-01-09",86.7625,87.4286,86.1362,86.2654,430700.0],["2026-01-12",85.4999,86.0566,84.8835,85.4899,522600.0],["2026-01-13",85.6788,85.6788,83.601,84.2174,505500.0],["2026-01-14",84.1577,85.1718,83.9788,84.8238,560900.0],["2026-01-15",85.2513,86.3748,85.2016,86.0368,575500.0],["2026-01-16",85.9473,86.3052,85.3905,85.5098,357200.0],["2026-01-20",84.8636,85.4303,83.0343,83.2331,474800.0],["2026-01-21",83.949,86.2853,83.7104,85.4701,542000.0],["2026-01-22",86.0964,86.4841,85.4701,85.6987,394600.0],["2026-01-23",85.4502,85.4502,83.8098,84.7045,424100.0],["2026-01-26",84.6548,85.4303,84.5653,84.8437,416800.0],["2026-01-27",84.9829,85.6291,83.949,84.1478,533200.0],["2026-01-28",83.949,85.649,83.5215,85.5993,855700.0],["2026-01-29",88.2041,90.8884,85.5595,87.528,1929300.0],["2026-01-30",87.2994,88.1643,86.4046,87.3391,1325600.0],["2026-02-02",86.9812,88.4029,86.1759,88.1742,783800.0],["2026-02-03",88.1743,88.224,82.4676,83.6408,1010800.0],["2026-02-04",84.7244,85.8578,82.6466,85.4402,950000.0],["2026-02-05",85.5297,86.4145,83.7601,83.9191,688100.0],["2026-02-06",84.8238,85.3408,83.0443,83.9589,901700.0],["2026-02-09",84.0484,84.9928,83.5314,84.8736,515300.0],["2026-02-10",84.6449,85.5397,80.7875,81.8214,987900.0],["2026-02-11",82.3682,82.5074,78.7792,79.7137,748900.0],["2026-02-12",80.1412,80.9465,75.9855,76.8803,1183500.0],["2026-02-13",76.9996,78.3119,75.8265,78.1727,1347300.0],["2026-02-17",78.4312,79.1172,77.0791,78.5605,717700.0],["2026-02-18",78.6897,80.8769,78.6201,80.7775,570600.0],["2026-02-19",80.012,80.2804,78.819,80.1015,692900.0],["2026-02-20",80.1015,81.2647,79.2465,80.9167,574500.0],["2026-02-23",80.9167,80.9167,78.3418,78.6102,666800.0],["2026-02-24",78.8985,80.4792,78.1529,79.7436,594900.0],["2026-02-25",80.4793,81.6524,79.2763,81.3243,570200.0],["2026-02-26",81.7419,83.1138,81.6027,82.8156,657200.0],["2026-02-27",81.5729,82.3881,79.8231,80.8471,1003600.0],["2026-03-02",79.6342,82.5074,78.9084,81.8612,695300.0],["2026-03-03",79.9424,82.915,79.2862,82.1892,1046500.0],["2026-03-04",82.3284,83.0741,81.3144,81.3343,1173800.0],["2026-03-05",81.036,82.5273,80.7079,81.5729,999700.0],["2026-03-06",79.833,81.0161,78.6599,80.9664,1054500.0],["2026-03-09",79.7535,80.7875,78.2026,80.688,1160200.0],["2026-03-10",80.6781,81.6126,78.4213,79.5547,885700.0],["2026-03-11",79.326,80.2605,77.5564,79.1769,836600.0],["2026-03-12",77.785,79.2962,77.1189,78.6897,1186600.0],["2026-03-13",79.3161,80.5886,78.9581,79.4254,1091900.0],["2026-03-16",79.9722,80.8968,77.5265,77.6359,818400.0],["2026-03-17",78.5505,79.7734,78.302,78.3119,546300.0],["2026-03-18",77.6657,78.1032,77.0493,77.1189,498100.0],["2026-03-19",76.6516,78.0336,76.5522,77.4172,535600.0],["2026-03-20",77.3476,77.7452,76.592,77.3376,1691700.0],["2026-03-23",79.1073,79.3161,77.785,78.133,687900.0],["2026-03-24",77.3476,78.6102,76.9499,77.8844,559400.0],["2026-03-25",78.5108,79.0775,76.3633,76.7511,941300.0],["2026-03-26",76.8206,77.8148,76.2739,76.4727,750100.0],["2026-03-27",75.906,76.0353,74.6633,75.2797,748000.0],["2026-03-30",75.9358,77.0791,75.8364,76.761,870900.0],["2026-03-31",77.7751,78.809,76.6815,78.0137,825400.0],["2026-04-01",78.4611,78.7295,77.3476,77.5862,524700.0],["2026-04-02",76.5125,78.0435,76.1048,76.5622,540000.0],["2026-04-06",76.2142,76.7014,75.0808,75.5282,754900.0],["2026-04-07",75.2101,75.8165,74.6434,74.7428,1559000.0],["2026-04-08",76.3136,77.7353,76.085,77.3973,1157100.0],["2026-04-09",77.2084,77.5066,75.9955,76.6218,881600.0],["2026-04-10",76.4429,76.6815,75.4288,76.5323,1000000.0],["2026-04-13",76.0054,78.4014,75.906,78.3418,974400.0],["2026-04-14",78.5207,80.4097,78.5207,79.3359,746400.0],["2026-04-15",79.7634,80.688,79.326,79.5447,880300.0],["2026-04-16",79.6441,80.1213,78.0137,78.471,1101000.0],["2026-04-17",79.4552,80.529,78.809,79.326,1150400.0],["2026-04-20",79.2166,81.3243,79.2166,80.9366,1411900.0],["2026-04-21",80.6681,83.1337,80.6681,82.6565,1719100.0],["2026-04-22",83.2232,84.3963,82.1793,84.2969,1507200.0],["2026-04-23",88.6216,92.3299,87.19,90.5205,2446500.0],["2026-04-24",90.5205,90.9381,87.1502,88.3234,1516900.0],["2026-04-27",88.2836,90.61,87.7766,90.5305,1185000.0],["2026-04-28",90.6299,91.6738,89.7749,90.9778,1292800.0],["2026-04-29",90.958,91.2065,89.4667,90.3416,932900.0],["2026-04-30",89.6456,90.7392,89.1784,90.1527,1275500.0],["2026-05-01",90.6498,90.6498,89.2679,89.6954,844000.0],["2026-05-04",89.6655,91.4252,89.1088,90.7392,735800.0],["2026-05-05",90.7492,91.2761,90.0035,90.262,696800.0],["2026-05-06",90.7293,91.3059,90.1328,90.6398,772500.0],["2026-05-07",90.779,91.5843,89.1287,89.3673,602500.0],["2026-05-08",89.4667,90.6796,88.2637,90.6498,481400.0],["2026-05-11",90.6498,91.3556,89.8246,91.0574,592400.0],["2026-05-12",90.4708,92.4592,90.0035,91.7533,983900.0],["2026-05-13",91.2761,92.0615,90.5603,91.7036,535200.0],["2026-05-14",92.4592,92.9563,90.9182,91.1667,545400.0],["2026-05-15",91.5246,91.5246,89.9041,90.0533,565400.0],["2026-05-18",89.9638,92.151,89.8146,91.4749,661700.0],["2026-05-19",91.3954,92.0416,90.4012,90.5106,596700.0],["2026-05-20",90.6696,90.948,89.417,90.2421,668900.0],["2026-05-21",89.7351,90.3615,88.214,89.069,624800.0],["2026-05-22",89.4766,90.5802,89.0094,90.0035,527800.0],["2026-05-26",90.2421,90.5702,89.6158,90.2322,557500.0],["2026-05-27",90.3515,90.7392,89.0094,89.1585,404100.0],["2026-05-28",89.0491,89.0491,87.4485,88.0848,696200.0],["2026-05-29",87.8064,88.6017,87.0508,87.3689,1181200.0],["2026-06-01",87.2397,88.2538,86.9415,87.8064,520100.0],["2026-06-02",87.8064,88.224,86.8818,87.2596,516100.0],["2026-06-03",86.8818,87.0409,85.7584,86.504,600100.0],["2026-06-04",87.3391,88.7708,87.3391,88.0649,505600.0],["2026-06-05",88.4128,89.1485,88.1842,88.9,708900.0],["2026-06-08",88.36,89.39,87.81,88.24,511900.0],["2026-06-09",88.95,91.4,88.69,90.26,750100.0],["2026-06-10",90.26,90.89,88.76,88.8,441200.0],["2026-06-11",88.84,89.37,87.66,88.15,407600.0],["2026-06-12",88.71,89.78,88.05,89.4,500800.0],["2026-06-15",89.87,90.52,89.32,89.57,551000.0],["2026-06-16",90.43,91.49,89.06,90.73,628100.0],["2026-06-17",90.36,91.54,90.13,91.01,647700.0],["2026-06-18",91.95,91.95,88.76,89.44,1712000.0],["2026-06-22",89.91,90.79,89.01,90.51,512200.0],["2026-06-23",90.93,91.5,89.72,90.21,578300.0],["2026-06-24",90.69,90.69,88.57,88.89,528000.0],["2026-06-25",89.41,90.97,87.82,87.93,554300.0],["2026-06-26",88.07,88.45,86.39,87.25,1206000.0],["2026-06-29",87.43,88.44,85.94,86.49,617700.0],["2026-06-30",86.59,88.12,86.11,87.71,564900.0],["2026-07-01",87.71,91.06,87.66,90.05,577600.0],["2026-07-02",90.57,92.0,90.5,91.43,730700.0],["2026-07-06",91.2,95.607,91.2,94.99,691415.166997],["2026-07-07",95.66,96.19,94.9001,95.94,633164.877223],["2026-07-08",95.32,95.9,93.62,94.51,709266.960354],["2026-07-09",94.48,96.6,92.47,94.73,728743.734603],["2026-07-10",95.8,96.41,94.7,95.45,600673.05903],["2026-07-13",96.14,96.73,95.29,96.18,499363.02199],["2026-07-14",95.4,96.765,94.725,94.89,768868.029175],["2026-07-15",95.37,98.58,95.37,98.17,955443.495258],["2026-07-16",97.73,100.28,97.73,100.26,1542370.232656],["2026-07-17",99.93,100.79,98.61,99.25,867226.437509],["2026-07-20",99.29,99.61,98.2301,99.37,834717.91069],["2026-07-21",99.37,99.6,97.35,97.65,866845.604044],["2026-07-22",97.65,98.88,97.125,98.75,815512.929271],["2026-07-23",102.285,102.285,95.4,96.73,1367487.005787],["2026-07-24",96.45,99.87,96.45,99.22,968640.181273],["2026-07-27",99.22,101.76,99.16,101.52,795187.773519],["2026-07-28",102.05,103.745,100.45,103.14,871103.518186],["2026-07-29",102.81,104.47,102.23,102.88,649917.713458],["2026-07-30",102.54,103.11,101.1,103.04,510831.928413],["2026-07-31",102.19,103.345,101.11,102.98,824331.752787]]}